627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,192400,1303563820,2475,2475,2475,2475,9514
|
|
20231205,192300,1303563820,2475,2475,2475,2475,0
|
|
20231205,192200,1303563820,2475,2475,2475,2475,0
|
|
20231205,192100,1303563820,2475,2475,2475,2475,0
|
|
20231205,192000,1303563820,2475,2475,2475,2475,0
|
|
20231205,191900,1303563820,2475,2475,2475,2475,0
|
|
20231205,191800,1303563820,2475,2475,2475,2475,0
|
|
20231205,191700,1303563820,2475,2475,2475,2475,0
|
|
20231205,191600,1303563820,2475,2475,2475,2475,0
|
|
20231205,191500,1303563820,2475,2475,2475,2475,0
|
|
20231205,191400,1303563820,2475,2475,2475,2475,0
|
|
20231205,191300,1303563820,2475,2475,2475,2475,0
|
|
20231205,191200,1303563820,2475,2475,2475,2475,0
|
|
20231205,191100,1303563820,2475,2475,2475,2475,0
|
|
20231205,191000,1303563820,2475,2475,2475,2475,0
|
|
20231205,190900,1303563820,2475,2475,2475,2475,0
|
|
20231205,190800,1303563820,2475,2475,2475,2475,0
|
|
20231205,190700,1303563820,2475,2475,2475,2475,0
|
|
20231205,190600,1303563820,2475,2475,2475,2475,0
|
|
20231205,190500,1303563820,2475,2475,2475,2475,0
|
|
20231205,190400,1303563820,2475,2475,2475,2475,0
|
|
20231205,190300,1303563820,2475,2475,2475,2475,0
|
|
20231205,190200,1303563820,2475,2475,2475,2475,0
|
|
20231205,190100,1303563820,2475,2475,2475,2475,0
|
|
20231205,190000,1303563820,2475,2475,2475,2475,0
|
|
20231205,185900,1303563820,2475,2475,2475,2475,0
|
|
20231205,185800,1303563820,2475,2475,2475,2475,0
|
|
20231205,185700,1303563820,2475,2475,2475,2475,0
|
|
20231205,185600,1303563820,2475,2475,2475,2475,0
|
|
20231205,185500,1303563820,2475,2475,2475,2475,0
|
|
20231205,185400,1303563820,2475,2475,2475,2475,9514
|
|
20231205,185300,1303563820,2475,2475,2475,2475,0
|
|
20231205,185200,1303563820,2475,2475,2475,2475,0
|
|
20231205,185100,1303563820,2475,2475,2475,2475,0
|
|
20231205,185000,1303563820,2475,2475,2475,2475,0
|
|
20231205,184900,1303563820,2475,2475,2475,2475,0
|
|
20231205,184800,1303563820,2475,2475,2475,2475,0
|
|
20231205,184700,1303563820,2475,2475,2475,2475,0
|
|
20231205,184600,1303563820,2475,2475,2475,2475,0
|
|
20231205,184500,1303563820,2475,2475,2475,2475,0
|
|
20231205,184400,1303563820,2475,2475,2475,2475,0
|
|
20231205,184300,1303563820,2475,2475,2475,2475,0
|
|
20231205,184200,1303563820,2475,2475,2475,2475,0
|
|
20231205,184100,1303563820,2475,2475,2475,2475,0
|
|
20231205,184000,1303563820,2475,2475,2475,2475,0
|
|
20231205,183900,1303563820,2475,2475,2475,2475,0
|
|
20231205,183800,1303563820,2475,2475,2475,2475,0
|
|
20231205,183700,1303563820,2475,2475,2475,2475,0
|
|
20231205,183600,1303563820,2475,2475,2475,2475,0
|
|
20231205,183500,1303563820,2475,2475,2475,2475,0
|
|
20231205,183400,1303563820,2475,2475,2475,2475,0
|
|
20231205,183300,1303563820,2475,2475,2475,2475,0
|
|
20231205,183200,1303563820,2475,2475,2475,2475,0
|
|
20231205,183100,1303563820,2475,2475,2475,2475,0
|
|
20231205,183000,1303563820,2475,2475,2475,2475,0
|
|
20231205,182900,1303563820,2475,2475,2475,2475,0
|
|
20231205,182800,1303563820,2475,2475,2475,2475,0
|
|
20231205,182700,1303563820,2475,2475,2475,2475,0
|
|
20231205,182600,1303563820,2475,2475,2475,2475,0
|
|
20231205,182500,1303563820,2475,2475,2475,2475,0
|
|
20231205,182400,1303563820,2475,2475,2475,2475,9514
|
|
20231205,182300,1303563820,2475,2475,2475,2475,0
|
|
20231205,182200,1303563820,2475,2475,2475,2475,0
|
|
20231205,182100,1303563820,2475,2475,2475,2475,0
|
|
20231205,182000,1303563820,2475,2475,2475,2475,0
|
|
20231205,181900,1303563820,2475,2475,2475,2475,0
|
|
20231205,181800,1303563820,2475,2475,2475,2475,0
|
|
20231205,181700,1303563820,2475,2475,2475,2475,0
|
|
20231205,181600,1303563820,2475,2475,2475,2475,0
|
|
20231205,181500,1303563820,2475,2475,2475,2475,0
|
|
20231205,181400,1303563820,2475,2475,2475,2475,0
|
|
20231205,181300,1303563820,2475,2475,2475,2475,0
|
|
20231205,181200,1303563820,2475,2475,2475,2475,0
|
|
20231205,181100,1303563820,2475,2475,2475,2475,0
|
|
20231205,181000,1303563820,2475,2475,2475,2475,0
|
|
20231205,180900,1303563820,2475,2475,2475,2475,0
|
|
20231205,180800,1303563820,2475,2475,2475,2475,0
|
|
20231205,180700,1303563820,2475,2475,2475,2475,0
|
|
20231205,180600,1303563820,2475,2475,2475,2475,0
|
|
20231205,180500,1303563820,2475,2475,2475,2475,0
|
|
20231205,180400,1303563820,2475,2475,2475,2475,0
|
|
20231205,180300,1303563820,2475,2475,2475,2475,0
|
|
20231205,180200,1303563820,2475,2475,2475,2475,0
|
|
20231205,180100,1303563820,2475,2475,2475,2475,0
|
|
20231205,180000,1303563820,2475,2475,2475,2475,0
|
|
20231205,175900,1303563820,2475,2475,2475,2475,0
|
|
20231205,175800,1303563820,2475,2475,2475,2475,0
|
|
20231205,175700,1303563820,2475,2475,2475,2475,0
|
|
20231205,175600,1303563820,2475,2475,2475,2475,0
|
|
20231205,175500,1303563820,2475,2475,2475,2475,0
|
|
20231205,175400,1303563820,2475,2475,2475,2475,9514
|
|
20231205,175300,1303563820,2475,2475,2475,2475,0
|
|
20231205,175200,1303563820,2475,2475,2475,2475,0
|
|
20231205,175100,1303563820,2475,2475,2475,2475,0
|
|
20231205,175000,1303563820,2475,2475,2475,2475,0
|
|
20231205,174900,1303563820,2475,2475,2475,2475,0
|
|
20231205,174800,1303563820,2475,2475,2475,2475,0
|
|
20231205,174700,1303563820,2475,2475,2475,2475,0
|
|
20231205,174600,1303563820,2475,2475,2475,2475,0
|
|
20231205,174500,1303563820,2475,2475,2475,2475,0
|
|
20231205,174400,1303563820,2475,2475,2475,2475,0
|
|
20231205,174300,1303563820,2475,2475,2475,2475,0
|
|
20231205,174200,1303563820,2475,2475,2475,2475,0
|
|
20231205,174100,1303563820,2475,2475,2475,2475,0
|
|
20231205,174000,1303563820,2475,2475,2475,2475,0
|
|
20231205,173900,1303563820,2475,2475,2475,2475,0
|
|
20231205,173800,1303563820,2475,2475,2475,2475,0
|
|
20231205,173700,1303563820,2475,2475,2475,2475,0
|
|
20231205,173600,1303563820,2475,2475,2475,2475,0
|
|
20231205,173500,1303563820,2475,2475,2475,2475,0
|
|
20231205,173400,1303563820,2475,2475,2475,2475,0
|
|
20231205,173300,1303563820,2475,2475,2475,2475,0
|
|
20231205,173200,1303563820,2475,2475,2475,2475,0
|
|
20231205,173100,1303563820,2475,2475,2475,2475,0
|
|
20231205,173000,1303563820,2475,2475,2475,2475,0
|
|
20231205,172900,1303563820,2475,2475,2475,2475,0
|
|
20231205,172800,1303563820,2475,2475,2475,2475,0
|
|
20231205,172700,1303563820,2475,2475,2475,2475,0
|
|
20231205,172600,1303563820,2475,2475,2475,2475,0
|
|
20231205,172500,1303563820,2475,2475,2475,2475,0
|
|
20231205,172400,1303563820,2475,2475,2475,2475,9514
|
|
20231205,172300,1303563820,2475,2475,2475,2475,0
|
|
20231205,172200,1303563820,2475,2475,2475,2475,0
|
|
20231205,172100,1303563820,2475,2475,2475,2475,0
|
|
20231205,172000,1303563820,2475,2475,2475,2475,0
|
|
20231205,171900,1303563820,2475,2475,2475,2475,0
|
|
20231205,171800,1303563820,2475,2475,2475,2475,0
|
|
20231205,171700,1303563820,2475,2475,2475,2475,0
|
|
20231205,171600,1303563820,2475,2475,2475,2475,0
|
|
20231205,171500,1303563820,2475,2475,2475,2475,0
|
|
20231205,171400,1303563820,2475,2475,2475,2475,0
|
|
20231205,171300,1303563820,2475,2475,2475,2475,0
|
|
20231205,171200,1303563820,2475,2475,2475,2475,0
|
|
20231205,171100,1303563820,2475,2475,2475,2475,0
|
|
20231205,171000,1303563820,2475,2475,2475,2475,0
|
|
20231205,170900,1303563820,2475,2475,2475,2475,0
|
|
20231205,170800,1303563820,2475,2475,2475,2475,0
|
|
20231205,170700,1303563820,2475,2475,2475,2475,0
|
|
20231205,170600,1303563820,2475,2475,2475,2475,0
|
|
20231205,170500,1303563820,2475,2475,2475,2475,0
|
|
20231205,170400,1303563820,2475,2475,2475,2475,0
|
|
20231205,170300,1303563820,2475,2475,2475,2475,0
|
|
20231205,170200,1303563820,2475,2475,2475,2475,0
|
|
20231205,170100,1303563820,2475,2475,2475,2475,0
|
|
20231205,170000,1303563820,2475,2475,2475,2475,0
|
|
20231205,165900,1303563820,2475,2475,2475,2475,0
|
|
20231205,165800,1303563820,2475,2475,2475,2475,0
|
|
20231205,165700,1303563820,2475,2475,2475,2475,0
|
|
20231205,165600,1303563820,2475,2475,2475,2475,0
|
|
20231205,165500,1303563820,2475,2475,2475,2475,0
|
|
20231205,165400,1303563820,2475,2475,2475,2475,9514
|
|
20231205,165300,1303563820,2475,2475,2475,2475,0
|
|
20231205,165200,1303563820,2475,2475,2475,2475,0
|
|
20231205,165100,1303563820,2475,2475,2475,2475,0
|
|
20231205,165000,1303563820,2475,2475,2475,2475,0
|
|
20231205,164900,1303563820,2475,2475,2475,2475,0
|
|
20231205,164800,1303563820,2475,2475,2475,2475,0
|
|
20231205,164700,1303563820,2475,2475,2475,2475,0
|
|
20231205,164600,1303563820,2475,2475,2475,2475,0
|
|
20231205,164500,1303563820,2475,2475,2475,2475,0
|
|
20231205,164400,1303563820,2475,2475,2475,2475,0
|
|
20231205,164300,1303563820,2475,2475,2475,2475,0
|
|
20231205,164200,1303563820,2475,2475,2475,2475,0
|
|
20231205,164100,1303563820,2475,2475,2475,2475,0
|
|
20231205,164000,1303563820,2475,2475,2475,2475,0
|
|
20231205,163900,1303563820,2475,2475,2475,2475,0
|
|
20231205,163800,1303563820,2475,2475,2475,2475,0
|
|
20231205,163700,1303563820,2475,2475,2475,2475,0
|
|
20231205,163600,1303563820,2475,2475,2475,2475,0
|
|
20231205,163500,1303563820,2475,2475,2475,2475,0
|
|
20231205,163400,1303563820,2475,2475,2475,2475,0
|
|
20231205,163300,1303563820,2475,2475,2475,2475,0
|
|
20231205,163200,1303563820,2475,2475,2475,2475,0
|
|
20231205,163100,1303563820,2475,2475,2475,2475,0
|
|
20231205,163000,1303563820,2475,2475,2475,2475,0
|
|
20231205,162900,1303563820,2475,2475,2475,2475,0
|
|
20231205,162800,1303563820,2475,2475,2475,2475,0
|
|
20231205,162700,1303563820,2475,2475,2475,2475,0
|
|
20231205,162600,1303563820,2475,2475,2475,2475,0
|
|
20231205,162500,1303563820,2475,2475,2475,2475,0
|
|
20231205,162400,1303563820,2475,2475,2475,2475,9514
|
|
20231205,162300,1303563820,2475,2475,2475,2475,0
|
|
20231205,162200,1303563820,2475,2475,2475,2475,0
|
|
20231205,162100,1303563820,2475,2475,2475,2475,0
|
|
20231205,162000,1303563820,2475,2475,2475,2475,0
|
|
20231205,161900,1303563820,2475,2475,2475,2475,0
|
|
20231205,161800,1303563820,2475,2475,2475,2475,0
|
|
20231205,161700,1303563820,2475,2475,2475,2475,0
|
|
20231205,161600,1303563820,2475,2475,2475,2475,0
|
|
20231205,161500,1303563820,2475,2475,2475,2475,0
|
|
20231205,161400,1303563820,2475,2475,2475,2475,0
|
|
20231205,161300,1303563820,2475,2475,2475,2475,0
|
|
20231205,161200,1303563820,2475,2475,2475,2475,0
|
|
20231205,161100,1303563820,2475,2475,2475,2475,0
|
|
20231205,161000,1303563820,2475,2475,2475,2475,0
|
|
20231205,160900,1303563820,2475,2475,2475,2475,0
|
|
20231205,160800,1303563820,2475,2475,2475,2475,0
|
|
20231205,160700,1303563820,2475,2475,2475,2475,0
|
|
20231205,160600,1303563820,2475,2475,2475,2475,0
|
|
20231205,160500,1303563820,2475,2475,2475,2475,0
|
|
20231205,160400,1303563820,2475,2475,2475,2475,0
|
|
20231205,160300,1303563820,2475,2475,2475,2475,0
|
|
20231205,160200,1303563820,2475,2475,2475,2475,0
|
|
20231205,160100,1303563820,2475,2475,2475,2475,0
|
|
20231205,160000,1303563820,2475,2475,2475,2475,0
|
|
20231205,155900,1303563820,2475,2475,2475,2475,0
|
|
20231205,155800,1303563820,2475,2475,2475,2475,0
|
|
20231205,155700,1303563820,2475,2475,2475,2475,0
|
|
20231205,155600,1303563820,2475,2475,2475,2475,0
|
|
20231205,155500,1303563820,2475,2475,2475,2475,0
|
|
20231205,155400,1303563820,2475,2475,2475,2475,9514
|
|
20231205,155300,1303563820,2475,2475,2475,2475,0
|
|
20231205,155200,1303563820,2475,2475,2475,2475,0
|
|
20231205,155100,1303563820,2475,2475,2475,2475,0
|
|
20231205,155000,1303563820,2475,2475,2475,2475,0
|
|
20231205,154900,1303563820,2475,2475,2475,2475,0
|
|
20231205,154800,1303563820,2475,2475,2475,2475,0
|
|
20231205,154700,1303563820,2475,2475,2475,2475,0
|
|
20231205,154600,1303563820,2475,2475,2475,2475,0
|
|
20231205,154500,1303563820,2475,2475,2475,2475,0
|
|
20231205,154400,1303563820,2475,2475,2475,2475,0
|
|
20231205,154300,1303563820,2475,2475,2475,2475,0
|
|
20231205,154200,1303563820,2475,2475,2475,2475,0
|
|
20231205,154100,1303563820,2475,2475,2475,2475,0
|
|
20231205,154000,1303563820,2475,2475,2475,2475,0
|
|
20231205,153900,1303563820,2475,2475,2475,2475,0
|
|
20231205,153800,1303563820,2475,2475,2475,2475,0
|
|
20231205,153700,1303563820,2475,2475,2475,2475,0
|
|
20231205,153600,1303563820,2475,2475,2475,2475,0
|
|
20231205,153500,1303563820,2475,2475,2475,2475,0
|
|
20231205,153400,1303563820,2475,2475,2475,2475,0
|
|
20231205,153300,1303563820,2475,2475,2475,2475,0
|
|
20231205,153200,1303563820,2475,2475,2475,2475,0
|
|
20231205,153100,1303563820,2475,2475,2475,2475,0
|
|
20231205,153000,1303563820,2475,2475,2475,2475,9514
|
|
20231205,152900,1280016670,2470,2470,2470,2470,0
|
|
20231205,152800,1280016670,2470,2470,2470,2470,0
|
|
20231205,152700,1280016670,2470,2470,2470,2470,0
|
|
20231205,152600,1280016670,2470,2470,2470,2470,0
|
|
20231205,152500,1280016670,2470,2470,2470,2470,0
|
|
20231205,152400,1280016670,2470,2470,2470,2470,0
|
|
20231205,152300,1280016670,2470,2470,2470,2470,0
|
|
20231205,152200,1280016670,2470,2470,2470,2470,0
|
|
20231205,152100,1280016670,2470,2470,2470,2470,0
|
|
20231205,152000,1280016670,2470,2470,2470,2470,0
|
|
20231205,151900,1280016670,2470,2460,2470,2460,1668
|
|
20231205,151800,1275913180,2460,2460,2460,2460,1193
|
|
20231205,151700,1272978400,2460,2465,2465,2460,855
|
|
20231205,151600,1270873590,2460,2460,2460,2460,408
|
|
20231205,151500,1269869910,2460,2455,2460,2455,74
|
|
20231205,151400,1269688225,2460,2460,2460,2460,152
|
|
20231205,151300,1269314305,2460,2465,2465,2460,2320
|
|
20231205,151200,1263606545,2460,2455,2460,2455,1171
|
|
20231205,151100,1260726530,2455,2455,2455,2455,12
|
|
20231205,151000,1260697070,2455,2450,2455,2450,371
|
|
20231205,150900,1259787115,2450,2450,2450,2450,75
|
|
20231205,150800,1259603365,2450,2455,2455,2445,2081
|
|
20231205,150700,1254507410,2450,2455,2455,2450,113
|
|
20231205,150600,1254230550,2450,2455,2455,2450,1166
|
|
20231205,150500,1251373845,2450,2455,2455,2450,661
|
|
20231205,150400,1249754370,2450,2455,2455,2450,396
|
|
20231205,150300,1248784140,2450,2455,2455,2445,558
|
|
20231205,150200,1247417165,2450,2450,2455,2445,402
|
|
20231205,150100,1246433160,2445,2450,2450,2445,558
|
|
20231205,150000,1245068050,2445,2445,2445,2445,530
|
|
20231205,145900,1243772200,2445,2455,2455,2445,4000
|
|
20231205,145800,1233991910,2455,2455,2455,2455,13
|
|
20231205,145700,1233959995,2455,2455,2455,2445,15554
|
|
20231205,145600,1195836820,2455,2460,2460,2455,1209
|
|
20231205,145500,1192862960,2460,2465,2465,2460,1904
|
|
20231205,145400,1188176100,2470,2465,2470,2465,301
|
|
20231205,145300,1187433355,2470,2470,2470,2470,141
|
|
20231205,145200,1187085085,2470,2470,2470,2470,2
|
|
20231205,145100,1187080145,2470,2465,2470,2465,1001
|
|
20231205,145000,1184612675,2465,2465,2465,2465,259
|
|
20231205,144900,1183974240,2465,2465,2465,2465,169
|
|
20231205,144800,1183557655,2465,2470,2470,2465,420
|
|
20231205,144700,1182522350,2465,2465,2465,2465,100
|
|
20231205,144600,1182275850,2470,2470,2470,2470,0
|
|
20231205,144500,1182275850,2470,2455,2470,2455,912
|
|
20231205,144400,1180029495,2460,2460,2460,2460,355
|
|
20231205,144300,1179156195,2465,2465,2465,2465,1
|
|
20231205,144200,1179153730,2460,2460,2460,2460,2000
|
|
20231205,144100,1174233730,2465,2465,2465,2465,0
|
|
20231205,144000,1174233730,2465,2465,2465,2465,26
|
|
20231205,143900,1174169640,2470,2470,2470,2470,50
|
|
20231205,143800,1174046140,2465,2470,2470,2460,950
|
|
20231205,143700,1171708840,2470,2460,2470,2460,29
|
|
20231205,143600,1171637410,2460,2460,2460,2460,507
|
|
20231205,143500,1170390190,2470,2470,2470,2470,0
|
|
20231205,143400,1170390190,2470,2470,2470,2470,0
|
|
20231205,143300,1170390190,2470,2470,2470,2470,42
|
|
20231205,143200,1170286450,2460,2460,2460,2460,0
|
|
20231205,143100,1170286450,2460,2465,2465,2460,2005
|
|
20231205,143000,1165354050,2465,2465,2465,2465,30
|
|
20231205,142900,1165280100,2465,2465,2465,2465,406
|
|
20231205,142800,1164279310,2465,2460,2465,2460,1350
|
|
20231205,142700,1160955810,2465,2460,2470,2460,2160
|
|
20231205,142600,1155631750,2460,2465,2465,2460,8892
|
|
20231205,142500,1133736465,2470,2470,2470,2470,115
|
|
20231205,142400,1133452415,2465,2465,2465,2465,106
|
|
20231205,142300,1133191125,2465,2465,2465,2465,63
|
|
20231205,142200,1133035830,2465,2465,2465,2465,1658
|
|
20231205,142100,1128948860,2470,2470,2475,2470,2795
|
|
20231205,142000,1122045185,2470,2470,2470,2470,450
|
|
20231205,141900,1120933685,2470,2470,2470,2470,0
|
|
20231205,141800,1120933685,2470,2470,2470,2470,300
|
|
20231205,141700,1120192685,2470,2475,2475,2470,728
|
|
20231205,141600,1118394010,2475,2475,2475,2475,30
|
|
20231205,141500,1118319760,2470,2475,2475,2470,208
|
|
20231205,141400,1117805000,2470,2470,2470,2470,1
|
|
20231205,141300,1117802530,2470,2470,2470,2470,6
|
|
20231205,141200,1117787710,2470,2470,2470,2470,101
|
|
20231205,141100,1117538240,2470,2465,2470,2465,425
|
|
20231205,141000,1116490610,2465,2465,2465,2465,2044
|
|
20231205,140900,1111452150,2470,2475,2475,2470,2
|
|
20231205,140800,1111447205,2465,2465,2465,2465,679
|
|
20231205,140700,1109773470,2470,2465,2470,2465,187
|
|
20231205,140600,1109312510,2465,2465,2465,2465,30
|
|
20231205,140500,1109238560,2465,2465,2470,2465,384
|
|
20231205,140400,1108291735,2470,2470,2470,2470,373
|
|
20231205,140300,1107370425,2465,2470,2470,2465,4008
|
|
20231205,140200,1097472195,2475,2470,2475,2470,2514
|
|
20231205,140100,1091262595,2475,2475,2475,2475,862
|
|
20231205,140000,1089129145,2475,2475,2475,2475,5
|
|
20231205,135900,1089116770,2475,2480,2480,2475,979
|
|
20231205,135800,1086692745,2480,2480,2480,2480,26
|
|
20231205,135700,1086628265,2480,2480,2485,2480,389
|
|
20231205,135600,1085663470,2475,2475,2485,2475,4226
|
|
20231205,135500,1075203110,2475,2480,2485,2475,1115
|
|
20231205,135400,1072438175,2480,2485,2485,2475,3592
|
|
20231205,135300,1063531335,2485,2485,2485,2485,2880
|
|
20231205,135200,1056374535,2485,2490,2490,2485,498
|
|
20231205,135100,1055134520,2490,2495,2495,2490,481
|
|
20231205,135000,1053935110,2495,2490,2495,2485,701
|
|
20231205,134900,1052189760,2490,2490,2490,2490,1000
|
|
20231205,134800,1049699760,2495,2495,2495,2490,1577
|
|
20231205,134700,1045765645,2495,2495,2495,2495,12
|
|
20231205,134600,1045735705,2495,2490,2495,2490,507
|
|
20231205,134500,1044473240,2490,2495,2495,2490,2525
|
|
20231205,134400,1038177365,2495,2495,2495,2495,353
|
|
20231205,134300,1037296630,2495,2495,2495,2495,1
|
|
20231205,134200,1037294135,2495,2495,2495,2495,100
|
|
20231205,134100,1037044635,2500,2495,2500,2495,567
|
|
20231205,134000,1035629270,2500,2500,2500,2500,1950
|
|
20231205,133900,1030754270,2505,2505,2505,2505,0
|
|
20231205,133800,1030754270,2505,2505,2505,2500,2807
|
|
20231205,133700,1023725035,2500,2505,2505,2500,321
|
|
20231205,133600,1022922240,2505,2505,2505,2505,18
|
|
20231205,133500,1022877150,2505,2500,2505,2500,41
|
|
20231205,133400,1022774645,2505,2505,2505,2505,2909
|
|
20231205,133300,1015487600,2515,2510,2515,2510,1548
|
|
20231205,133200,1011601115,2510,2510,2510,2505,31
|
|
20231205,133100,1011523405,2500,2500,2500,2500,0
|
|
20231205,133000,1011523405,2500,2510,2510,2500,584
|
|
20231205,132900,1010058395,2500,2500,2500,2500,1
|
|
20231205,132800,1010055895,2510,2510,2510,2510,100
|
|
20231205,132700,1009804895,2515,2515,2515,2515,100
|
|
20231205,132600,1009553395,2515,2505,2515,2505,770
|
|
20231205,132500,1007624345,2505,2505,2505,2505,5
|
|
20231205,132400,1007611820,2505,2505,2505,2505,414
|
|
20231205,132300,1006574750,2505,2505,2515,2505,2107
|
|
20231205,132200,1001293580,2520,2510,2530,2510,16470
|
|
20231205,132100,959816770,2510,2510,2510,2510,170
|
|
20231205,132000,959390070,2510,2500,2510,2500,759
|
|
20231205,131900,957492060,2500,2500,2515,2500,1472
|
|
20231205,131800,953807995,2500,2500,2500,2495,242
|
|
20231205,131700,953203445,2495,2495,2495,2495,532
|
|
20231205,131600,951876105,2490,2495,2495,2490,777
|
|
20231205,131500,949939990,2495,2495,2495,2495,103
|
|
20231205,131400,949683005,2490,2490,2490,2490,6
|
|
20231205,131300,949668065,2490,2495,2495,2490,741
|
|
20231205,131200,947822470,2500,2515,2515,2500,2554
|
|
20231205,131100,941414385,2515,2475,2515,2470,28505
|
|
20231205,131000,870240345,2475,2475,2475,2475,164
|
|
20231205,130900,869834445,2470,2470,2470,2470,496
|
|
20231205,130800,868609325,2470,2470,2470,2470,938
|
|
20231205,130700,866292465,2470,2465,2470,2465,23
|
|
20231205,130600,866235765,2465,2465,2465,2465,0
|
|
20231205,130500,866235765,2465,2465,2465,2465,80
|
|
20231205,130400,866038565,2465,2465,2465,2465,1000
|
|
20231205,130300,863573565,2465,2465,2465,2465,40
|
|
20231205,130200,863474965,2475,2475,2475,2475,100
|
|
20231205,130100,863227465,2475,2470,2475,2465,72
|
|
20231205,130000,863049580,2470,2470,2470,2470,320
|
|
20231205,125900,862259180,2470,2470,2470,2470,0
|
|
20231205,125800,862259180,2470,2470,2470,2470,0
|
|
20231205,125700,862259180,2470,2470,2470,2470,191
|
|
20231205,125600,861787410,2470,2470,2470,2470,0
|
|
20231205,125500,861787410,2470,2470,2470,2470,1
|
|
20231205,125400,861784940,2470,2470,2470,2470,0
|
|
20231205,125300,861784940,2470,2470,2470,2470,100
|
|
20231205,125200,861537940,2460,2460,2460,2460,0
|
|
20231205,125100,861537940,2460,2460,2460,2460,404
|
|
20231205,125000,860544100,2460,2470,2470,2460,505
|
|
20231205,124900,859297690,2475,2475,2475,2475,0
|
|
20231205,124800,859297690,2475,2475,2475,2475,26
|
|
20231205,124700,859233340,2475,2475,2475,2475,2
|
|
20231205,124600,859228390,2475,2475,2475,2475,200
|
|
20231205,124500,858733390,2475,2475,2475,2475,200
|
|
20231205,124400,858238390,2475,2475,2475,2460,1011
|
|
20231205,124300,855748560,2475,2460,2475,2460,60
|
|
20231205,124200,855600675,2465,2470,2470,2465,4088
|
|
20231205,124100,845519115,2470,2470,2470,2470,1
|
|
20231205,124000,845516645,2470,2470,2470,2470,170
|
|
20231205,123900,845096745,2470,2470,2470,2470,0
|
|
20231205,123800,845096745,2470,2470,2470,2470,0
|
|
20231205,123700,845096745,2470,2470,2470,2470,790
|
|
20231205,123600,843145445,2470,2470,2470,2470,0
|
|
20231205,123500,843145445,2470,2470,2470,2470,0
|
|
20231205,123400,843145445,2470,2470,2470,2470,0
|
|
20231205,123300,843145445,2470,2470,2470,2470,650
|
|
20231205,123200,841539945,2480,2470,2480,2470,933
|
|
20231205,123100,839235415,2470,2470,2470,2470,2
|
|
20231205,123000,839230475,2475,2475,2475,2475,0
|
|
20231205,122900,839230475,2475,2475,2475,2475,259
|
|
20231205,122800,838589450,2475,2475,2475,2475,401
|
|
20231205,122700,837596975,2475,2480,2480,2475,690
|
|
20231205,122600,835888715,2475,2475,2480,2475,531
|
|
20231205,122500,834573595,2475,2475,2475,2475,77
|
|
20231205,122400,834383020,2475,2475,2475,2475,179
|
|
20231205,122300,833939995,2475,2470,2475,2470,20
|
|
20231205,122200,833890530,2470,2470,2470,2470,84
|
|
20231205,122100,833683050,2470,2470,2470,2470,113
|
|
20231205,122000,833403940,2470,2470,2470,2470,48
|
|
20231205,121900,833285380,2470,2470,2470,2470,10
|
|
20231205,121800,833260680,2475,2475,2475,2475,0
|
|
20231205,121700,833260680,2475,2475,2475,2475,0
|
|
20231205,121600,833260680,2475,2475,2475,2475,201
|
|
20231205,121500,832763205,2475,2475,2475,2475,0
|
|
20231205,121400,832763205,2475,2475,2475,2475,1299
|
|
20231205,121300,829548180,2475,2475,2475,2475,1064
|
|
20231205,121200,826914780,2480,2480,2480,2475,120
|
|
20231205,121100,826617400,2480,2470,2480,2460,11238
|
|
20231205,121000,798911600,2470,2470,2470,2470,0
|
|
20231205,120900,798911600,2470,2470,2470,2470,1549
|
|
20231205,120800,795085570,2475,2475,2475,2475,418
|
|
20231205,120700,794051020,2475,2480,2480,2475,12
|
|
20231205,120600,794021270,2480,2475,2480,2475,1343
|
|
20231205,120500,790691360,2475,2475,2475,2475,1
|
|
20231205,120400,790688885,2470,2470,2470,2470,5
|
|
20231205,120300,790676535,2475,2475,2475,2475,1
|
|
20231205,120200,790674060,2475,2475,2475,2475,201
|
|
20231205,120100,790176585,2475,2475,2475,2475,16
|
|
20231205,120000,790136985,2470,2470,2470,2470,35
|
|
20231205,115900,790050535,2470,2470,2470,2470,1
|
|
20231205,115800,790048065,2470,2470,2470,2470,2795
|
|
20231205,115700,783144415,2470,2480,2480,2470,858
|
|
20231205,115600,781022865,2485,2485,2485,2485,290
|
|
20231205,115500,780302215,2485,2480,2485,2480,2
|
|
20231205,115400,780297250,2480,2480,2480,2480,1656
|
|
20231205,115300,776190370,2480,2480,2480,2480,1
|
|
20231205,115200,776187890,2475,2480,2480,2475,2501
|
|
20231205,115100,769995410,2475,2475,2475,2475,50
|
|
20231205,115000,769871660,2480,2480,2480,2480,1030
|
|
20231205,114900,767317260,2480,2480,2480,2480,5
|
|
20231205,114800,767304860,2480,2480,2480,2480,4
|
|
20231205,114700,767294940,2480,2480,2480,2480,28
|
|
20231205,114600,767225500,2480,2470,2480,2470,3204
|
|
20231205,114500,759297730,2480,2480,2480,2480,0
|
|
20231205,114400,759297730,2480,2480,2480,2480,0
|
|
20231205,114300,759297730,2480,2480,2480,2480,0
|
|
20231205,114200,759297730,2480,2480,2480,2480,0
|
|
20231205,114100,759297730,2480,2470,2480,2470,713
|
|
20231205,114000,757530960,2470,2470,2470,2470,0
|
|
20231205,113900,757530960,2470,2470,2470,2470,500
|
|
20231205,113800,756295960,2480,2480,2480,2480,0
|
|
20231205,113700,756295960,2480,2470,2480,2470,3126
|
|
20231205,113600,748574730,2485,2485,2485,2485,0
|
|
20231205,113500,748574730,2485,2485,2485,2485,1
|
|
20231205,113400,748572245,2485,2485,2485,2480,28
|
|
20231205,113300,748502745,2485,2480,2485,2480,12
|
|
20231205,113200,748472970,2480,2480,2480,2480,1
|
|
20231205,113100,748470490,2475,2475,2475,2475,916
|
|
20231205,113000,746203390,2475,2475,2475,2475,278
|
|
20231205,112900,745515340,2475,2480,2480,2475,121
|
|
20231205,112800,745215645,2480,2485,2485,2480,804
|
|
20231205,112700,743220475,2485,2485,2485,2485,31
|
|
20231205,112600,743143440,2485,2485,2485,2485,151
|
|
20231205,112500,742768205,2485,2485,2485,2485,100
|
|
20231205,112400,742519705,2480,2480,2480,2480,0
|
|
20231205,112300,742519705,2480,2475,2480,2475,35
|
|
20231205,112200,742433055,2480,2480,2480,2480,0
|
|
20231205,112100,742433055,2480,2480,2480,2480,0
|
|
20231205,112000,742433055,2480,2480,2480,2480,626
|
|
20231205,111900,740880575,2480,2480,2480,2480,1005
|
|
20231205,111800,738388175,2480,2480,2480,2480,0
|
|
20231205,111700,738388175,2480,2470,2480,2470,954
|
|
20231205,111600,736028095,2480,2480,2480,2480,8
|
|
20231205,111500,736008255,2480,2480,2480,2480,61
|
|
20231205,111400,735856975,2470,2475,2475,2470,753
|
|
20231205,111300,733996755,2475,2480,2480,2475,147
|
|
20231205,111200,733632680,2490,2490,2490,2490,0
|
|
20231205,111100,733632680,2490,2490,2490,2490,0
|
|
20231205,111000,733632680,2490,2475,2490,2470,841
|
|
20231205,110900,731554605,2470,2475,2475,2470,3306
|
|
20231205,110800,723377255,2480,2490,2490,2480,160
|
|
20231205,110700,722980055,2490,2480,2490,2475,428
|
|
20231205,110600,721917255,2475,2480,2480,2475,6
|
|
20231205,110500,721902395,2475,2480,2480,2475,18
|
|
20231205,110400,721857785,2480,2480,2480,2480,0
|
|
20231205,110300,721857785,2480,2480,2480,2480,1
|
|
20231205,110200,721855305,2470,2470,2470,2470,1110
|
|
20231205,110100,719113605,2485,2485,2490,2475,6759
|
|
20231205,110000,702370430,2495,2495,2495,2495,0
|
|
20231205,105900,702370430,2495,2490,2495,2485,7
|
|
20231205,105800,702353005,2480,2490,2490,2480,255
|
|
20231205,105700,701720555,2495,2480,2495,2480,3300
|
|
20231205,105600,693535550,2480,2485,2485,2480,390
|
|
20231205,105500,692567900,2490,2485,2490,2480,834
|
|
20231205,105400,690497765,2485,2485,2485,2485,641
|
|
20231205,105300,688904880,2485,2485,2485,2485,115
|
|
20231205,105200,688619105,2495,2495,2500,2485,2128
|
|
20231205,105100,683325510,2495,2495,2495,2495,1682
|
|
20231205,105000,679128920,2495,2490,2495,2490,2774
|
|
20231205,104900,672210420,2485,2490,2490,2485,202
|
|
20231205,104800,671707445,2495,2485,2495,2485,703
|
|
20231205,104700,669960470,2485,2485,2485,2485,497
|
|
20231205,104600,668725425,2490,2490,2490,2490,639
|
|
20231205,104500,667134315,2490,2475,2490,2475,719
|
|
20231205,104400,665354760,2480,2480,2480,2480,2000
|
|
20231205,104300,660394760,2490,2490,2490,2490,20
|
|
20231205,104200,660344960,2495,2485,2495,2475,5001
|
|
20231205,104100,647947065,2485,2490,2490,2485,599
|
|
20231205,104000,646458090,2490,2490,2495,2485,42
|
|
20231205,103900,646353635,2485,2490,2495,2485,202
|
|
20231205,103800,645851025,2495,2490,2495,2490,3740
|
|
20231205,103700,636535285,2500,2500,2500,2500,0
|
|
20231205,103600,636535285,2500,2500,2500,2500,50
|
|
20231205,103500,636410285,2500,2495,2500,2490,8025
|
|
20231205,103400,616406180,2495,2500,2500,2495,305
|
|
20231205,103300,615643880,2500,2500,2500,2500,146
|
|
20231205,103200,615278880,2500,2500,2500,2500,114
|
|
20231205,103100,614993880,2495,2495,2495,2495,211
|
|
20231205,103000,614467435,2510,2500,2510,2500,1011
|
|
20231205,102900,611929975,2515,2510,2515,2510,479
|
|
20231205,102800,610726920,2510,2500,2510,2495,5325
|
|
20231205,102700,597409270,2505,2505,2505,2505,2432
|
|
20231205,102600,591317110,2510,2510,2510,2510,183
|
|
20231205,102500,590857780,2515,2505,2515,2505,1903
|
|
20231205,102400,586077065,2505,2505,2505,2505,1500
|
|
20231205,102300,582319565,2505,2510,2510,2505,76
|
|
20231205,102200,582128905,2510,2515,2515,2510,503
|
|
20231205,102100,580863895,2515,2500,2515,2500,6135
|
|
20231205,102000,565512625,2500,2500,2500,2500,363
|
|
20231205,101900,564605125,2500,2505,2505,2500,1854
|
|
20231205,101800,559964540,2505,2505,2505,2505,227
|
|
20231205,101700,559395905,2500,2505,2505,2500,506
|
|
20231205,101600,558128405,2505,2500,2505,2500,1278
|
|
20231205,101500,554927415,2500,2500,2500,2500,2
|
|
20231205,101400,554922415,2500,2500,2500,2500,14
|
|
20231205,101300,554887415,2505,2505,2505,2505,10
|
|
20231205,101200,554862365,2510,2500,2510,2500,21
|
|
20231205,101100,554809855,2500,2500,2505,2500,873
|
|
20231205,101000,552624705,2500,2505,2505,2500,4031
|
|
20231205,100900,542535150,2505,2505,2510,2505,77
|
|
20231205,100800,542342240,2510,2515,2515,2510,2263
|
|
20231205,100700,536652425,2515,2515,2520,2510,2892
|
|
20231205,100600,529374920,2515,2515,2515,2515,4014
|
|
20231205,100500,519279710,2515,2500,2515,2495,6725
|
|
20231205,100400,502428260,2505,2505,2505,2500,2913
|
|
20231205,100300,495136760,2505,2500,2505,2495,819
|
|
20231205,100200,493090390,2500,2500,2500,2495,6946
|
|
20231205,100100,475727090,2495,2495,2500,2485,3669
|
|
20231205,100000,466577950,2480,2485,2490,2480,3607
|
|
20231205,095900,457619095,2490,2490,2490,2490,123
|
|
20231205,095800,457312825,2495,2485,2495,2485,3971
|
|
20231205,095700,447426830,2485,2485,2485,2485,24
|
|
20231205,095600,447367190,2485,2485,2485,2485,602
|
|
20231205,095500,445871220,2485,2490,2490,2485,57
|
|
20231205,095400,445729570,2490,2490,2490,2490,180
|
|
20231205,095300,445281370,2490,2485,2490,2485,919
|
|
20231205,095200,442996550,2485,2490,2490,2480,2181
|
|
20231205,095100,437580620,2480,2485,2485,2480,2240
|
|
20231205,095000,432017920,2485,2480,2485,2475,3370
|
|
20231205,094900,423656020,2480,2480,2480,2480,51
|
|
20231205,094800,423529540,2475,2475,2475,2475,139
|
|
20231205,094700,423185515,2485,2485,2485,2475,1802
|
|
20231205,094600,418724295,2480,2490,2490,2480,3589
|
|
20231205,094500,409819385,2490,2490,2495,2485,213
|
|
20231205,094400,409288680,2490,2490,2490,2490,855
|
|
20231205,094300,407159730,2490,2490,2490,2485,145
|
|
20231205,094200,406799130,2490,2490,2495,2485,804
|
|
20231205,094100,404796680,2490,2490,2490,2485,1111
|
|
20231205,094000,402035560,2490,2485,2490,2485,93
|
|
20231205,093900,401804395,2485,2485,2490,2485,2054
|
|
20231205,093800,396697710,2490,2485,2490,2475,1146
|
|
20231205,093700,393852350,2480,2490,2490,2480,3786
|
|
20231205,093600,384452450,2490,2495,2500,2490,3487
|
|
20231205,093500,375760880,2495,2490,2495,2485,2810
|
|
20231205,093400,368753955,2490,2485,2490,2485,870
|
|
20231205,093300,366589645,2485,2475,2490,2475,3548
|
|
20231205,093200,357774210,2475,2470,2475,2470,375
|
|
20231205,093100,356846950,2470,2470,2470,2460,215
|
|
20231205,093000,356317015,2465,2460,2465,2455,2254
|
|
20231205,092900,350765665,2465,2460,2465,2455,1018
|
|
20231205,092800,348265355,2460,2465,2465,2460,1829
|
|
20231205,092700,343765760,2465,2470,2470,2460,920
|
|
20231205,092600,341500335,2470,2470,2470,2460,581
|
|
20231205,092500,340069585,2470,2470,2470,2465,456
|
|
20231205,092400,338943465,2470,2465,2470,2465,2021
|
|
20231205,092300,333951745,2470,2465,2470,2460,964
|
|
20231205,092200,331572640,2460,2465,2465,2455,1345
|
|
20231205,092100,328263035,2465,2455,2465,2455,761
|
|
20231205,092000,326393495,2455,2455,2465,2455,268
|
|
20231205,091900,325734945,2460,2460,2460,2460,67
|
|
20231205,091800,325570125,2465,2465,2465,2465,100
|
|
20231205,091700,325323625,2455,2455,2465,2450,2142
|
|
20231205,091600,320062495,2455,2470,2470,2455,1905
|
|
20231205,091500,315373140,2460,2440,2475,2440,5009
|
|
20231205,091400,303079185,2445,2450,2450,2445,8
|
|
20231205,091300,303059600,2440,2445,2450,2435,22098
|
|
20231205,091200,249195010,2445,2450,2450,2440,3705
|
|
20231205,091100,240128910,2450,2455,2455,2450,1334
|
|
20231205,091000,236856100,2455,2450,2460,2450,5907
|
|
20231205,090900,222352600,2450,2450,2460,2445,7461
|
|
20231205,090800,204078030,2450,2455,2455,2445,1323
|
|
20231205,090700,200836535,2455,2455,2455,2445,7982
|
|
20231205,090600,181268075,2460,2465,2470,2455,4048
|
|
20231205,090500,171306580,2465,2485,2490,2465,11905
|
|
20231205,090400,141861195,2490,2500,2505,2490,2846
|
|
20231205,090300,134756955,2500,2485,2500,2475,4527
|
|
20231205,090200,123507580,2490,2480,2490,2475,10753
|
|
20231205,090100,96758750,2480,2485,2485,2470,15628
|
|
20231205,090000,58035420,2480,2460,2490,2460,21617
|