627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192400,843332555,2510,2510,2510,2510,8820
|
|
20231206,192300,843332555,2510,2510,2510,2510,0
|
|
20231206,192200,843332555,2510,2510,2510,2510,0
|
|
20231206,192100,843332555,2510,2510,2510,2510,0
|
|
20231206,192000,843332555,2510,2510,2510,2510,0
|
|
20231206,191900,843332555,2510,2510,2510,2510,0
|
|
20231206,191800,843332555,2510,2510,2510,2510,0
|
|
20231206,191700,843332555,2510,2510,2510,2510,0
|
|
20231206,191600,843332555,2510,2510,2510,2510,0
|
|
20231206,191500,843332555,2510,2510,2510,2510,0
|
|
20231206,191400,843332555,2510,2510,2510,2510,0
|
|
20231206,191300,843332555,2510,2510,2510,2510,0
|
|
20231206,191200,843332555,2510,2510,2510,2510,0
|
|
20231206,191100,843332555,2510,2510,2510,2510,0
|
|
20231206,191000,843332555,2510,2510,2510,2510,0
|
|
20231206,190900,843332555,2510,2510,2510,2510,0
|
|
20231206,190800,843332555,2510,2510,2510,2510,0
|
|
20231206,190700,843332555,2510,2510,2510,2510,0
|
|
20231206,190600,843332555,2510,2510,2510,2510,0
|
|
20231206,190500,843332555,2510,2510,2510,2510,0
|
|
20231206,190400,843332555,2510,2510,2510,2510,0
|
|
20231206,190300,843332555,2510,2510,2510,2510,0
|
|
20231206,190200,843332555,2510,2510,2510,2510,0
|
|
20231206,190100,843332555,2510,2510,2510,2510,0
|
|
20231206,190000,843332555,2510,2510,2510,2510,0
|
|
20231206,185900,843332555,2510,2510,2510,2510,0
|
|
20231206,185800,843332555,2510,2510,2510,2510,0
|
|
20231206,185700,843332555,2510,2510,2510,2510,0
|
|
20231206,185600,843332555,2510,2510,2510,2510,0
|
|
20231206,185500,843332555,2510,2510,2510,2510,0
|
|
20231206,185400,843332555,2510,2510,2510,2510,8820
|
|
20231206,185300,843332555,2510,2510,2510,2510,0
|
|
20231206,185200,843332555,2510,2510,2510,2510,0
|
|
20231206,185100,843332555,2510,2510,2510,2510,0
|
|
20231206,185000,843332555,2510,2510,2510,2510,0
|
|
20231206,184900,843332555,2510,2510,2510,2510,0
|
|
20231206,184800,843332555,2510,2510,2510,2510,0
|
|
20231206,184700,843332555,2510,2510,2510,2510,0
|
|
20231206,184600,843332555,2510,2510,2510,2510,0
|
|
20231206,184500,843332555,2510,2510,2510,2510,0
|
|
20231206,184400,843332555,2510,2510,2510,2510,0
|
|
20231206,184300,843332555,2510,2510,2510,2510,0
|
|
20231206,184200,843332555,2510,2510,2510,2510,0
|
|
20231206,184100,843332555,2510,2510,2510,2510,0
|
|
20231206,184000,843332555,2510,2510,2510,2510,0
|
|
20231206,183900,843332555,2510,2510,2510,2510,0
|
|
20231206,183800,843332555,2510,2510,2510,2510,0
|
|
20231206,183700,843332555,2510,2510,2510,2510,0
|
|
20231206,183600,843332555,2510,2510,2510,2510,0
|
|
20231206,183500,843332555,2510,2510,2510,2510,0
|
|
20231206,183400,843332555,2510,2510,2510,2510,0
|
|
20231206,183300,843332555,2510,2510,2510,2510,0
|
|
20231206,183200,843332555,2510,2510,2510,2510,0
|
|
20231206,183100,843332555,2510,2510,2510,2510,0
|
|
20231206,183000,843332555,2510,2510,2510,2510,0
|
|
20231206,182900,843332555,2510,2510,2510,2510,0
|
|
20231206,182800,843332555,2510,2510,2510,2510,0
|
|
20231206,182700,843332555,2510,2510,2510,2510,0
|
|
20231206,182600,843332555,2510,2510,2510,2510,0
|
|
20231206,182500,843332555,2510,2510,2510,2510,0
|
|
20231206,182400,843332555,2510,2510,2510,2510,8820
|
|
20231206,182300,843332555,2510,2510,2510,2510,0
|
|
20231206,182200,843332555,2510,2510,2510,2510,0
|
|
20231206,182100,843332555,2510,2510,2510,2510,0
|
|
20231206,182000,843332555,2510,2510,2510,2510,0
|
|
20231206,181900,843332555,2510,2510,2510,2510,0
|
|
20231206,181800,843332555,2510,2510,2510,2510,0
|
|
20231206,181700,843332555,2510,2510,2510,2510,0
|
|
20231206,181600,843332555,2510,2510,2510,2510,0
|
|
20231206,181500,843332555,2510,2510,2510,2510,0
|
|
20231206,181400,843332555,2510,2510,2510,2510,0
|
|
20231206,181300,843332555,2510,2510,2510,2510,0
|
|
20231206,181200,843332555,2510,2510,2510,2510,0
|
|
20231206,181100,843332555,2510,2510,2510,2510,0
|
|
20231206,181000,843332555,2510,2510,2510,2510,0
|
|
20231206,180900,843332555,2510,2510,2510,2510,0
|
|
20231206,180800,843332555,2510,2510,2510,2510,0
|
|
20231206,180700,843332555,2510,2510,2510,2510,0
|
|
20231206,180600,843332555,2510,2510,2510,2510,0
|
|
20231206,180500,843332555,2510,2510,2510,2510,0
|
|
20231206,180400,843332555,2510,2510,2510,2510,0
|
|
20231206,180300,843332555,2510,2510,2510,2510,0
|
|
20231206,180200,843332555,2510,2510,2510,2510,0
|
|
20231206,180100,843332555,2510,2510,2510,2510,0
|
|
20231206,180000,843332555,2510,2510,2510,2510,0
|
|
20231206,175900,843332555,2510,2510,2510,2510,0
|
|
20231206,175800,843332555,2510,2510,2510,2510,0
|
|
20231206,175700,843332555,2510,2510,2510,2510,0
|
|
20231206,175600,843332555,2510,2510,2510,2510,0
|
|
20231206,175500,843332555,2510,2510,2510,2510,0
|
|
20231206,175400,843332555,2510,2510,2510,2510,8820
|
|
20231206,175300,843332555,2510,2510,2510,2510,0
|
|
20231206,175200,843332555,2510,2510,2510,2510,0
|
|
20231206,175100,843332555,2510,2510,2510,2510,0
|
|
20231206,175000,843332555,2510,2510,2510,2510,0
|
|
20231206,174900,843332555,2510,2510,2510,2510,0
|
|
20231206,174800,843332555,2510,2510,2510,2510,0
|
|
20231206,174700,843332555,2510,2510,2510,2510,0
|
|
20231206,174600,843332555,2510,2510,2510,2510,0
|
|
20231206,174500,843332555,2510,2510,2510,2510,0
|
|
20231206,174400,843332555,2510,2510,2510,2510,0
|
|
20231206,174300,843332555,2510,2510,2510,2510,0
|
|
20231206,174200,843332555,2510,2510,2510,2510,0
|
|
20231206,174100,843332555,2510,2510,2510,2510,0
|
|
20231206,174000,843332555,2510,2510,2510,2510,0
|
|
20231206,173900,843332555,2510,2510,2510,2510,0
|
|
20231206,173800,843332555,2510,2510,2510,2510,0
|
|
20231206,173700,843332555,2510,2510,2510,2510,0
|
|
20231206,173600,843332555,2510,2510,2510,2510,0
|
|
20231206,173500,843332555,2510,2510,2510,2510,0
|
|
20231206,173400,843332555,2510,2510,2510,2510,0
|
|
20231206,173300,843332555,2510,2510,2510,2510,0
|
|
20231206,173200,843332555,2510,2510,2510,2510,0
|
|
20231206,173100,843332555,2510,2510,2510,2510,0
|
|
20231206,173000,843332555,2510,2510,2510,2510,0
|
|
20231206,172900,843332555,2510,2510,2510,2510,0
|
|
20231206,172800,843332555,2510,2510,2510,2510,0
|
|
20231206,172700,843332555,2510,2510,2510,2510,0
|
|
20231206,172600,843332555,2510,2510,2510,2510,0
|
|
20231206,172500,843332555,2510,2510,2510,2510,0
|
|
20231206,172400,843332555,2510,2510,2510,2510,8820
|
|
20231206,172300,843332555,2510,2510,2510,2510,0
|
|
20231206,172200,843332555,2510,2510,2510,2510,0
|
|
20231206,172100,843332555,2510,2510,2510,2510,0
|
|
20231206,172000,843332555,2510,2510,2510,2510,0
|
|
20231206,171900,843332555,2510,2510,2510,2510,0
|
|
20231206,171800,843332555,2510,2510,2510,2510,0
|
|
20231206,171700,843332555,2510,2510,2510,2510,0
|
|
20231206,171600,843332555,2510,2510,2510,2510,0
|
|
20231206,171500,843332555,2510,2510,2510,2510,0
|
|
20231206,171400,843332555,2510,2510,2510,2510,0
|
|
20231206,171300,843332555,2510,2510,2510,2510,0
|
|
20231206,171200,843332555,2510,2510,2510,2510,0
|
|
20231206,171100,843332555,2510,2510,2510,2510,0
|
|
20231206,171000,843332555,2510,2510,2510,2510,0
|
|
20231206,170900,843332555,2510,2510,2510,2510,0
|
|
20231206,170800,843332555,2510,2510,2510,2510,0
|
|
20231206,170700,843332555,2510,2510,2510,2510,0
|
|
20231206,170600,843332555,2510,2510,2510,2510,0
|
|
20231206,170500,843332555,2510,2510,2510,2510,0
|
|
20231206,170400,843332555,2510,2510,2510,2510,0
|
|
20231206,170300,843332555,2510,2510,2510,2510,0
|
|
20231206,170200,843332555,2510,2510,2510,2510,0
|
|
20231206,170100,843332555,2510,2510,2510,2510,0
|
|
20231206,170000,843332555,2510,2510,2510,2510,0
|
|
20231206,165900,843332555,2510,2510,2510,2510,0
|
|
20231206,165800,843332555,2510,2510,2510,2510,0
|
|
20231206,165700,843332555,2510,2510,2510,2510,0
|
|
20231206,165600,843332555,2510,2510,2510,2510,0
|
|
20231206,165500,843332555,2510,2510,2510,2510,0
|
|
20231206,165400,843332555,2510,2510,2510,2510,8820
|
|
20231206,165300,843332555,2510,2510,2510,2510,0
|
|
20231206,165200,843332555,2510,2510,2510,2510,0
|
|
20231206,165100,843332555,2510,2510,2510,2510,0
|
|
20231206,165000,843332555,2510,2510,2510,2510,0
|
|
20231206,164900,843332555,2510,2510,2510,2510,0
|
|
20231206,164800,843332555,2510,2510,2510,2510,0
|
|
20231206,164700,843332555,2510,2510,2510,2510,0
|
|
20231206,164600,843332555,2510,2510,2510,2510,0
|
|
20231206,164500,843332555,2510,2510,2510,2510,0
|
|
20231206,164400,843332555,2510,2510,2510,2510,0
|
|
20231206,164300,843332555,2510,2510,2510,2510,0
|
|
20231206,164200,843332555,2510,2510,2510,2510,0
|
|
20231206,164100,843332555,2510,2510,2510,2510,0
|
|
20231206,164000,843332555,2510,2510,2510,2510,0
|
|
20231206,163900,843332555,2510,2510,2510,2510,0
|
|
20231206,163800,843332555,2510,2510,2510,2510,0
|
|
20231206,163700,843332555,2510,2510,2510,2510,0
|
|
20231206,163600,843332555,2510,2510,2510,2510,0
|
|
20231206,163500,843332555,2510,2510,2510,2510,0
|
|
20231206,163400,843332555,2510,2510,2510,2510,0
|
|
20231206,163300,843332555,2510,2510,2510,2510,0
|
|
20231206,163200,843332555,2510,2510,2510,2510,0
|
|
20231206,163100,843332555,2510,2510,2510,2510,0
|
|
20231206,163000,843332555,2510,2510,2510,2510,0
|
|
20231206,162900,843332555,2510,2510,2510,2510,0
|
|
20231206,162800,843332555,2510,2510,2510,2510,0
|
|
20231206,162700,843332555,2510,2510,2510,2510,0
|
|
20231206,162600,843332555,2510,2510,2510,2510,0
|
|
20231206,162500,843332555,2510,2510,2510,2510,0
|
|
20231206,162400,843332555,2510,2510,2510,2510,8820
|
|
20231206,162300,843332555,2510,2510,2510,2510,0
|
|
20231206,162200,843332555,2510,2510,2510,2510,0
|
|
20231206,162100,843332555,2510,2510,2510,2510,0
|
|
20231206,162000,843332555,2510,2510,2510,2510,0
|
|
20231206,161900,843332555,2510,2510,2510,2510,0
|
|
20231206,161800,843332555,2510,2510,2510,2510,0
|
|
20231206,161700,843332555,2510,2510,2510,2510,0
|
|
20231206,161600,843332555,2510,2510,2510,2510,0
|
|
20231206,161500,843332555,2510,2510,2510,2510,0
|
|
20231206,161400,843332555,2510,2510,2510,2510,0
|
|
20231206,161300,843332555,2510,2510,2510,2510,0
|
|
20231206,161200,843332555,2510,2510,2510,2510,0
|
|
20231206,161100,843332555,2510,2510,2510,2510,0
|
|
20231206,161000,843332555,2510,2510,2510,2510,0
|
|
20231206,160900,843332555,2510,2510,2510,2510,0
|
|
20231206,160800,843332555,2510,2510,2510,2510,0
|
|
20231206,160700,843332555,2510,2510,2510,2510,0
|
|
20231206,160600,843332555,2510,2510,2510,2510,0
|
|
20231206,160500,843332555,2510,2510,2510,2510,0
|
|
20231206,160400,843332555,2510,2510,2510,2510,0
|
|
20231206,160300,843332555,2510,2510,2510,2510,0
|
|
20231206,160200,843332555,2510,2510,2510,2510,0
|
|
20231206,160100,843332555,2510,2510,2510,2510,0
|
|
20231206,160000,843332555,2510,2510,2510,2510,0
|
|
20231206,155900,843332555,2510,2510,2510,2510,0
|
|
20231206,155800,843332555,2510,2510,2510,2510,0
|
|
20231206,155700,843332555,2510,2510,2510,2510,0
|
|
20231206,155600,843332555,2510,2510,2510,2510,0
|
|
20231206,155500,843332555,2510,2510,2510,2510,0
|
|
20231206,155400,843332555,2510,2510,2510,2510,8820
|
|
20231206,155300,843332555,2510,2510,2510,2510,0
|
|
20231206,155200,843332555,2510,2510,2510,2510,0
|
|
20231206,155100,843332555,2510,2510,2510,2510,0
|
|
20231206,155000,843332555,2510,2510,2510,2510,0
|
|
20231206,154900,843332555,2510,2510,2510,2510,0
|
|
20231206,154800,843332555,2510,2510,2510,2510,0
|
|
20231206,154700,843332555,2510,2510,2510,2510,0
|
|
20231206,154600,843332555,2510,2510,2510,2510,0
|
|
20231206,154500,843332555,2510,2510,2510,2510,0
|
|
20231206,154400,843332555,2510,2510,2510,2510,0
|
|
20231206,154300,843332555,2510,2510,2510,2510,0
|
|
20231206,154200,843332555,2510,2510,2510,2510,0
|
|
20231206,154100,843332555,2510,2510,2510,2510,0
|
|
20231206,154000,843332555,2510,2510,2510,2510,0
|
|
20231206,153900,843332555,2510,2510,2510,2510,0
|
|
20231206,153800,843332555,2510,2510,2510,2510,0
|
|
20231206,153700,843332555,2510,2510,2510,2510,0
|
|
20231206,153600,843332555,2510,2510,2510,2510,0
|
|
20231206,153500,843332555,2510,2510,2510,2510,0
|
|
20231206,153400,843332555,2510,2510,2510,2510,0
|
|
20231206,153300,843332555,2510,2510,2510,2510,0
|
|
20231206,153200,843332555,2510,2510,2510,2510,0
|
|
20231206,153100,843332555,2510,2510,2510,2510,0
|
|
20231206,153000,843332555,2510,2510,2510,2510,8820
|
|
20231206,152900,821194355,2500,2500,2500,2500,0
|
|
20231206,152800,821194355,2500,2500,2500,2500,0
|
|
20231206,152700,821194355,2500,2500,2500,2500,0
|
|
20231206,152600,821194355,2500,2500,2500,2500,0
|
|
20231206,152500,821194355,2500,2500,2500,2500,0
|
|
20231206,152400,821194355,2500,2500,2500,2500,0
|
|
20231206,152300,821194355,2500,2500,2500,2500,0
|
|
20231206,152200,821194355,2500,2500,2500,2500,0
|
|
20231206,152100,821194355,2500,2500,2500,2500,0
|
|
20231206,152000,821194355,2500,2500,2500,2500,0
|
|
20231206,151900,821194355,2500,2500,2500,2500,2736
|
|
20231206,151800,814354355,2500,2495,2500,2495,1533
|
|
20231206,151700,810526510,2500,2490,2500,2490,196
|
|
20231206,151600,810037110,2490,2495,2495,2490,2026
|
|
20231206,151500,804982355,2495,2490,2495,2490,175
|
|
20231206,151400,804546595,2490,2490,2490,2490,5
|
|
20231206,151300,804534145,2495,2490,2495,2490,245
|
|
20231206,151200,803923895,2490,2490,2490,2490,814
|
|
20231206,151100,801897035,2490,2490,2490,2490,2767
|
|
20231206,151000,795007205,2490,2490,2490,2490,194
|
|
20231206,150900,794524145,2495,2495,2495,2490,33
|
|
20231206,150800,794441855,2495,2495,2495,2490,51
|
|
20231206,150700,794314655,2490,2495,2495,2490,6
|
|
20231206,150600,794299695,2495,2495,2495,2495,140
|
|
20231206,150500,793950395,2495,2495,2495,2495,1011
|
|
20231206,150400,791427950,2495,2495,2495,2495,111
|
|
20231206,150300,791151005,2495,2490,2495,2490,99
|
|
20231206,150200,790904060,2495,2490,2500,2490,3867
|
|
20231206,150100,781265475,2490,2485,2490,2485,2523
|
|
20231206,150000,774984320,2485,2485,2485,2485,10
|
|
20231206,145900,774959470,2490,2490,2490,2490,0
|
|
20231206,145800,774959470,2490,2485,2490,2475,10566
|
|
20231206,145700,748777415,2490,2490,2490,2490,2953
|
|
20231206,145600,741424445,2495,2495,2495,2495,28
|
|
20231206,145500,741354585,2490,2490,2490,2490,586
|
|
20231206,145400,739895445,2490,2490,2490,2490,500
|
|
20231206,145300,738650445,2490,2490,2490,2490,840
|
|
20231206,145200,736558845,2490,2490,2490,2490,1710
|
|
20231206,145100,732300945,2490,2490,2490,2490,2350
|
|
20231206,145000,726449445,2495,2490,2495,2485,113
|
|
20231206,144900,726168340,2490,2485,2490,2485,1677
|
|
20231206,144800,721996785,2485,2485,2485,2485,473
|
|
20231206,144700,720821380,2485,2485,2485,2485,376
|
|
20231206,144600,719887020,2490,2490,2490,2490,414
|
|
20231206,144500,718856160,2490,2490,2490,2490,531
|
|
20231206,144400,717533970,2485,2485,2485,2485,2021
|
|
20231206,144300,712511785,2485,2490,2490,2485,52
|
|
20231206,144200,712382540,2490,2495,2495,2490,156
|
|
20231206,144100,711994095,2485,2485,2485,2485,2243
|
|
20231206,144000,706420240,2490,2490,2490,2490,2000
|
|
20231206,143900,701440240,2495,2495,2495,2495,0
|
|
20231206,143800,701440240,2495,2495,2495,2495,113
|
|
20231206,143700,701158305,2495,2495,2500,2490,2777
|
|
20231206,143600,694239680,2495,2500,2500,2495,714
|
|
20231206,143500,692457680,2495,2495,2495,2495,1010
|
|
20231206,143400,689937730,2495,2500,2500,2495,1785
|
|
20231206,143300,685480240,2500,2500,2500,2500,3563
|
|
20231206,143200,676572740,2495,2495,2495,2495,150
|
|
20231206,143100,676198490,2495,2495,2500,2495,167
|
|
20231206,143000,675781820,2495,2495,2500,2495,303
|
|
20231206,142900,675025785,2495,2495,2500,2495,181
|
|
20231206,142800,674574185,2495,2495,2495,2495,219
|
|
20231206,142700,674027780,2495,2495,2495,2495,428
|
|
20231206,142600,672959920,2495,2495,2495,2495,2009
|
|
20231206,142500,667947465,2495,2500,2500,2495,952
|
|
20231206,142400,665570170,2500,2500,2500,2500,608
|
|
20231206,142300,664050170,2500,2500,2500,2500,115
|
|
20231206,142200,663762670,2495,2495,2500,2495,21
|
|
20231206,142100,663710270,2495,2495,2495,2495,0
|
|
20231206,142000,663710270,2495,2495,2495,2495,50
|
|
20231206,141900,663585520,2495,2495,2495,2495,18
|
|
20231206,141800,663540610,2495,2495,2500,2495,182
|
|
20231206,141700,663085950,2500,2495,2500,2495,1039
|
|
20231206,141600,660493640,2500,2495,2500,2495,2098
|
|
20231206,141500,655259125,2490,2495,2495,2490,660
|
|
20231206,141400,653614225,2495,2495,2495,2495,215
|
|
20231206,141300,653077800,2490,2490,2490,2490,23
|
|
20231206,141200,653020530,2490,2490,2490,2490,190
|
|
20231206,141100,652547430,2490,2495,2495,2490,1997
|
|
20231206,141000,647572415,2495,2495,2495,2495,203
|
|
20231206,140900,647065930,2500,2495,2500,2495,798
|
|
20231206,140800,645074915,2495,2495,2495,2495,0
|
|
20231206,140700,645074915,2495,2495,2495,2495,78
|
|
20231206,140600,644880305,2495,2495,2495,2495,29
|
|
20231206,140500,644807950,2495,2500,2500,2495,601
|
|
20231206,140400,643308450,2495,2495,2495,2495,54
|
|
20231206,140300,643173720,2495,2495,2495,2495,2712
|
|
20231206,140200,636407280,2495,2495,2495,2495,2815
|
|
20231206,140100,629383855,2495,2495,2495,2495,300
|
|
20231206,140000,628635355,2500,2500,2500,2500,0
|
|
20231206,135900,628635355,2500,2500,2500,2500,1
|
|
20231206,135800,628632855,2490,2490,2490,2490,10
|
|
20231206,135700,628607955,2485,2495,2495,2485,1069
|
|
20231206,135600,625950490,2495,2495,2495,2495,17
|
|
20231206,135500,625908075,2495,2495,2500,2495,103
|
|
20231206,135400,625650835,2495,2495,2495,2495,2067
|
|
20231206,135300,620493670,2495,2490,2495,2485,1007
|
|
20231206,135200,617991205,2500,2490,2500,2490,25011
|
|
20231206,135100,555696910,2490,2490,2490,2490,500
|
|
20231206,135000,554451910,2490,2490,2490,2490,24
|
|
20231206,134900,554392150,2490,2490,2490,2490,0
|
|
20231206,134800,554392150,2490,2490,2495,2490,132
|
|
20231206,134700,554063430,2490,2490,2490,2490,126
|
|
20231206,134600,553749690,2480,2490,2490,2480,1517
|
|
20231206,134500,549987360,2490,2490,2490,2490,1
|
|
20231206,134400,549984870,2480,2480,2480,2480,0
|
|
20231206,134300,549984870,2480,2480,2480,2480,1
|
|
20231206,134200,549982390,2480,2490,2490,2480,2051
|
|
20231206,134100,544883200,2490,2490,2495,2490,563
|
|
20231206,134000,543479970,2490,2490,2490,2490,18
|
|
20231206,133900,543435150,2490,2490,2490,2490,46
|
|
20231206,133800,543320610,2490,2490,2495,2490,2075
|
|
20231206,133700,538143875,2495,2490,2495,2490,447
|
|
20231206,133600,537030835,2495,2490,2495,2490,77
|
|
20231206,133500,536838805,2490,2490,2490,2490,64
|
|
20231206,133400,536679445,2490,2490,2490,2490,4
|
|
20231206,133300,536669485,2495,2490,2495,2490,1080
|
|
20231206,133200,533975100,2490,2490,2490,2490,19
|
|
20231206,133100,533927790,2490,2490,2490,2490,13
|
|
20231206,133000,533895420,2490,2490,2490,2490,0
|
|
20231206,132900,533895420,2490,2490,2490,2490,600
|
|
20231206,132800,532401420,2490,2490,2490,2490,5
|
|
20231206,132700,532388970,2485,2495,2495,2485,1102
|
|
20231206,132600,529648540,2490,2490,2495,2490,504
|
|
20231206,132500,528393570,2490,2490,2495,2490,211
|
|
20231206,132400,527867175,2495,2495,2495,2495,0
|
|
20231206,132300,527867175,2495,2490,2495,2485,8250
|
|
20231206,132200,507363180,2490,2490,2490,2490,42
|
|
20231206,132100,507258600,2490,2490,2490,2490,463
|
|
20231206,132000,506105730,2490,2490,2490,2490,0
|
|
20231206,131900,506105730,2490,2490,2490,2490,37
|
|
20231206,131800,506013600,2490,2490,2490,2490,2
|
|
20231206,131700,506008620,2490,2490,2490,2490,2
|
|
20231206,131600,506003640,2490,2490,2490,2490,261
|
|
20231206,131500,505353750,2490,2490,2490,2490,2
|
|
20231206,131400,505348770,2490,2490,2490,2490,1
|
|
20231206,131300,505346280,2490,2490,2490,2490,278
|
|
20231206,131200,504654060,2485,2485,2485,2485,0
|
|
20231206,131100,504654060,2485,2485,2485,2485,0
|
|
20231206,131000,504654060,2485,2485,2485,2485,1
|
|
20231206,130900,504651575,2490,2490,2490,2490,500
|
|
20231206,130800,503406575,2490,2490,2490,2490,164
|
|
20231206,130700,502998215,2490,2490,2490,2490,0
|
|
20231206,130600,502998215,2490,2490,2490,2490,158
|
|
20231206,130500,502604795,2485,2485,2485,2485,1000
|
|
20231206,130400,500119795,2490,2490,2490,2490,0
|
|
20231206,130300,500119795,2490,2485,2490,2485,617
|
|
20231206,130200,498583645,2485,2485,2485,2485,15
|
|
20231206,130100,498546370,2485,2490,2490,2485,25
|
|
20231206,130000,498484195,2490,2490,2490,2490,1
|
|
20231206,125900,498481705,2485,2485,2485,2485,116
|
|
20231206,125800,498193445,2485,2485,2485,2485,1000
|
|
20231206,125700,495708445,2490,2490,2490,2490,0
|
|
20231206,125600,495708445,2490,2490,2490,2490,1
|
|
20231206,125500,495705955,2485,2485,2485,2485,0
|
|
20231206,125400,495705955,2485,2485,2485,2485,766
|
|
20231206,125300,493802445,2485,2485,2485,2485,272
|
|
20231206,125200,493126525,2485,2485,2485,2485,50
|
|
20231206,125100,493002275,2485,2485,2485,2485,1305
|
|
20231206,125000,489759350,2485,2485,2485,2485,100
|
|
20231206,124900,489510850,2490,2490,2490,2490,1
|
|
20231206,124800,489508360,2490,2490,2490,2490,130
|
|
20231206,124700,489184660,2490,2490,2490,2490,5
|
|
20231206,124600,489172210,2490,2490,2490,2490,30
|
|
20231206,124500,489097510,2490,2490,2490,2490,1
|
|
20231206,124400,489095020,2490,2490,2490,2490,50
|
|
20231206,124300,488970520,2490,2490,2490,2490,0
|
|
20231206,124200,488970520,2490,2490,2490,2490,0
|
|
20231206,124100,488970520,2490,2490,2490,2490,0
|
|
20231206,124000,488970520,2490,2495,2495,2490,13
|
|
20231206,123900,488938135,2495,2495,2495,2495,0
|
|
20231206,123800,488938135,2495,2495,2495,2495,0
|
|
20231206,123700,488938135,2495,2495,2495,2495,120
|
|
20231206,123600,488638735,2495,2495,2495,2495,0
|
|
20231206,123500,488638735,2495,2495,2495,2495,0
|
|
20231206,123400,488638735,2495,2495,2495,2495,0
|
|
20231206,123300,488638735,2495,2495,2495,2495,0
|
|
20231206,123200,488638735,2495,2495,2495,2495,21
|
|
20231206,123100,488586340,2495,2490,2495,2485,368
|
|
20231206,123000,487668415,2485,2490,2490,2485,7
|
|
20231206,122900,487650995,2500,2495,2500,2495,65
|
|
20231206,122800,487488815,2495,2495,2495,2495,100
|
|
20231206,122700,487239315,2495,2495,2495,2495,101
|
|
20231206,122600,486987320,2495,2490,2495,2490,380
|
|
20231206,122500,486039580,2490,2490,2490,2490,2
|
|
20231206,122400,486034600,2485,2485,2485,2485,150
|
|
20231206,122300,485661850,2495,2495,2495,2495,0
|
|
20231206,122200,485661850,2495,2495,2495,2495,10
|
|
20231206,122100,485636900,2495,2495,2495,2495,312
|
|
20231206,122000,484858460,2495,2490,2495,2490,647
|
|
20231206,121900,483244430,2490,2490,2490,2490,560
|
|
20231206,121800,481850030,2490,2490,2490,2490,0
|
|
20231206,121700,481850030,2490,2490,2490,2490,0
|
|
20231206,121600,481850030,2490,2485,2490,2485,6
|
|
20231206,121500,481835095,2485,2485,2485,2485,840
|
|
20231206,121400,479747695,2485,2485,2485,2485,179
|
|
20231206,121300,479302880,2480,2480,2480,2480,377
|
|
20231206,121200,478367920,2480,2480,2480,2480,0
|
|
20231206,121100,478367920,2480,2480,2480,2480,0
|
|
20231206,121000,478367920,2480,2485,2485,2480,1994
|
|
20231206,120900,473420515,2485,2485,2485,2485,0
|
|
20231206,120800,473420515,2485,2485,2485,2485,0
|
|
20231206,120700,473420515,2485,2485,2485,2485,0
|
|
20231206,120600,473420515,2485,2485,2485,2485,60
|
|
20231206,120500,473271415,2485,2485,2485,2485,0
|
|
20231206,120400,473271415,2485,2485,2485,2485,2349
|
|
20231206,120300,467434150,2485,2485,2485,2485,0
|
|
20231206,120200,467434150,2485,2485,2485,2480,298
|
|
20231206,120100,466693995,2485,2485,2485,2485,0
|
|
20231206,120000,466693995,2485,2485,2485,2485,6932
|
|
20231206,115900,449467975,2485,2485,2485,2485,0
|
|
20231206,115800,449467975,2485,2485,2485,2485,464
|
|
20231206,115700,448314935,2485,2485,2485,2485,200
|
|
20231206,115600,447817935,2480,2480,2480,2480,0
|
|
20231206,115500,447817935,2480,2480,2480,2480,20
|
|
20231206,115400,447768335,2485,2485,2485,2485,5
|
|
20231206,115300,447755910,2485,2485,2485,2485,205
|
|
20231206,115200,447246485,2485,2485,2485,2485,143
|
|
20231206,115100,446891130,2485,2485,2485,2485,0
|
|
20231206,115000,446891130,2485,2485,2485,2485,0
|
|
20231206,114900,446891130,2485,2485,2485,2485,730
|
|
20231206,114800,445077080,2480,2480,2480,2480,1
|
|
20231206,114700,445074600,2480,2480,2480,2480,0
|
|
20231206,114600,445074600,2480,2480,2480,2480,0
|
|
20231206,114500,445074600,2480,2480,2480,2480,0
|
|
20231206,114400,445074600,2480,2480,2480,2480,2165
|
|
20231206,114300,439705400,2480,2480,2480,2480,0
|
|
20231206,114200,439705400,2480,2480,2480,2480,0
|
|
20231206,114100,439705400,2480,2480,2480,2480,0
|
|
20231206,114000,439705400,2480,2480,2480,2480,0
|
|
20231206,113900,439705400,2480,2480,2480,2480,30
|
|
20231206,113800,439631000,2485,2485,2485,2485,5
|
|
20231206,113700,439618575,2485,2485,2485,2485,1207
|
|
20231206,113600,436619180,2485,2485,2485,2485,194
|
|
20231206,113500,436137090,2485,2485,2485,2485,0
|
|
20231206,113400,436137090,2485,2485,2485,2485,0
|
|
20231206,113300,436137090,2485,2485,2485,2485,1
|
|
20231206,113200,436134605,2480,2480,2480,2480,198
|
|
20231206,113100,435643565,2480,2475,2480,2475,24
|
|
20231206,113000,435584160,2480,2480,2480,2480,150
|
|
20231206,112900,435212160,2480,2480,2480,2480,259
|
|
20231206,112800,434569840,2480,2480,2480,2480,0
|
|
20231206,112700,434569840,2480,2480,2480,2480,1029
|
|
20231206,112600,432017920,2480,2480,2480,2480,646
|
|
20231206,112500,430415840,2475,2475,2475,2475,49
|
|
20231206,112400,430294565,2475,2475,2475,2475,608
|
|
20231206,112300,428789765,2475,2475,2475,2475,100
|
|
20231206,112200,428542265,2475,2475,2475,2475,0
|
|
20231206,112100,428542265,2475,2475,2475,2475,488
|
|
20231206,112000,427334465,2475,2475,2475,2475,113
|
|
20231206,111900,427054790,2475,2475,2475,2475,101
|
|
20231206,111800,426804815,2470,2470,2470,2470,500
|
|
20231206,111700,425569815,2475,2475,2475,2475,25
|
|
20231206,111600,425507940,2470,2480,2480,2470,1642
|
|
20231206,111500,421440265,2475,2475,2475,2475,0
|
|
20231206,111400,421440265,2475,2480,2485,2470,3159
|
|
20231206,111300,413630315,2475,2475,2475,2475,354
|
|
20231206,111200,412754165,2480,2480,2480,2480,0
|
|
20231206,111100,412754165,2480,2485,2485,2480,1917
|
|
20231206,111000,407999920,2480,2485,2485,2480,124
|
|
20231206,110900,407692285,2480,2480,2480,2480,3
|
|
20231206,110800,407684845,2480,2480,2480,2480,157
|
|
20231206,110700,407295485,2480,2480,2480,2480,100
|
|
20231206,110600,407047485,2485,2480,2485,2480,380
|
|
20231206,110500,406103510,2480,2480,2480,2480,35
|
|
20231206,110400,406016710,2480,2480,2480,2480,22
|
|
20231206,110300,405962150,2480,2480,2480,2480,64
|
|
20231206,110200,405803430,2485,2485,2485,2485,1
|
|
20231206,110100,405800945,2485,2485,2485,2485,30
|
|
20231206,110000,405726395,2485,2485,2485,2485,1
|
|
20231206,105900,405723910,2485,2485,2485,2485,108
|
|
20231206,105800,405455530,2485,2485,2485,2485,0
|
|
20231206,105700,405455530,2485,2485,2485,2485,1
|
|
20231206,105600,405453045,2475,2475,2475,2475,2690
|
|
20231206,105500,398795295,2485,2485,2485,2485,1
|
|
20231206,105400,398792810,2480,2480,2480,2480,3042
|
|
20231206,105300,391248650,2480,2480,2480,2480,1
|
|
20231206,105200,391246170,2475,2475,2475,2475,1476
|
|
20231206,105100,387593070,2475,2475,2475,2475,1224
|
|
20231206,105000,384563670,2475,2475,2475,2475,0
|
|
20231206,104900,384563670,2475,2475,2475,2475,111
|
|
20231206,104800,384288945,2475,2475,2475,2475,827
|
|
20231206,104700,382242120,2475,2475,2475,2475,0
|
|
20231206,104600,382242120,2475,2475,2475,2475,0
|
|
20231206,104500,382242120,2475,2475,2475,2475,1
|
|
20231206,104400,382239645,2475,2475,2475,2475,0
|
|
20231206,104300,382239645,2475,2475,2475,2475,0
|
|
20231206,104200,382239645,2475,2475,2475,2475,0
|
|
20231206,104100,382239645,2475,2475,2475,2475,59
|
|
20231206,104000,382093620,2475,2475,2475,2475,574
|
|
20231206,103900,380672970,2475,2475,2475,2475,0
|
|
20231206,103800,380672970,2475,2475,2475,2475,901
|
|
20231206,103700,378442995,2475,2480,2480,2475,212
|
|
20231206,103600,377917545,2475,2475,2475,2475,473
|
|
20231206,103500,376746870,2480,2480,2480,2480,1
|
|
20231206,103400,376744390,2475,2475,2475,2475,0
|
|
20231206,103300,376744390,2475,2475,2475,2475,800
|
|
20231206,103200,374764390,2480,2480,2480,2480,1
|
|
20231206,103100,374761910,2475,2475,2475,2475,0
|
|
20231206,103000,374761910,2475,2480,2480,2475,2040
|
|
20231206,102900,369712710,2480,2480,2480,2480,1063
|
|
20231206,102800,367076470,2485,2485,2485,2485,1
|
|
20231206,102700,367073985,2480,2480,2480,2480,1100
|
|
20231206,102600,364345985,2480,2485,2485,2480,611
|
|
20231206,102500,362828655,2485,2485,2485,2485,63
|
|
20231206,102400,362672100,2485,2485,2485,2485,0
|
|
20231206,102300,362672100,2485,2485,2485,2485,0
|
|
20231206,102200,362672100,2485,2485,2485,2485,0
|
|
20231206,102100,362672100,2485,2485,2485,2485,123
|
|
20231206,102000,362366445,2485,2485,2485,2485,1252
|
|
20231206,101900,359255225,2485,2485,2485,2485,2
|
|
20231206,101800,359250255,2485,2485,2485,2485,945
|
|
20231206,101700,356901930,2485,2485,2485,2485,1
|
|
20231206,101600,356899445,2485,2485,2485,2485,0
|
|
20231206,101500,356899445,2485,2485,2485,2485,0
|
|
20231206,101400,356899445,2485,2485,2485,2485,0
|
|
20231206,101300,356899445,2485,2485,2485,2485,0
|
|
20231206,101200,356899445,2485,2485,2485,2485,200
|
|
20231206,101100,356402445,2485,2485,2485,2485,0
|
|
20231206,101000,356402445,2485,2490,2490,2485,401
|
|
20231206,100900,355404960,2490,2490,2490,2490,629
|
|
20231206,100800,353838750,2485,2485,2485,2485,0
|
|
20231206,100700,353838750,2485,2485,2485,2485,1299
|
|
20231206,100600,350610735,2485,2485,2485,2485,75
|
|
20231206,100500,350424360,2485,2490,2490,2485,509
|
|
20231206,100400,349156995,2490,2490,2490,2490,135
|
|
20231206,100300,348820845,2490,2485,2490,2485,1886
|
|
20231206,100200,344129715,2485,2485,2485,2485,1439
|
|
20231206,100100,340553800,2480,2480,2480,2480,1230
|
|
20231206,100000,337503400,2480,2485,2485,2480,810
|
|
20231206,095900,335491305,2485,2490,2490,2485,152
|
|
20231206,095800,335113375,2485,2485,2485,2485,0
|
|
20231206,095700,335113375,2485,2485,2485,2485,0
|
|
20231206,095600,335113375,2485,2485,2485,2485,250
|
|
20231206,095500,334492125,2485,2485,2485,2485,128
|
|
20231206,095400,334174045,2485,2485,2485,2485,1265
|
|
20231206,095300,331030520,2495,2490,2495,2490,405
|
|
20231206,095200,330021030,2490,2485,2490,2485,4485
|
|
20231206,095100,318875800,2485,2485,2485,2485,1
|
|
20231206,095000,318873315,2485,2485,2485,2485,100
|
|
20231206,094900,318624815,2485,2485,2485,2485,60
|
|
20231206,094800,318475715,2485,2480,2485,2475,6067
|
|
20231206,094700,303457305,2480,2480,2480,2480,585
|
|
20231206,094600,302006505,2485,2485,2485,2485,1004
|
|
20231206,094500,299511565,2485,2480,2485,2480,1293
|
|
20231206,094400,296304885,2480,2480,2485,2480,128
|
|
20231206,094300,295987095,2480,2480,2485,2480,2739
|
|
20231206,094200,289180880,2480,2490,2490,2480,2803
|
|
20231206,094100,282217225,2490,2495,2495,2490,5840
|
|
20231206,094000,267675620,2495,2495,2495,2490,540
|
|
20231206,093900,266331005,2490,2490,2495,2490,2013
|
|
20231206,093800,261318620,2495,2495,2495,2495,960
|
|
20231206,093700,258923420,2495,2500,2500,2495,1204
|
|
20231206,093600,255918420,2495,2495,2495,2495,1151
|
|
20231206,093500,253046675,2495,2495,2495,2490,951
|
|
20231206,093400,250678140,2495,2500,2500,2495,1641
|
|
20231206,093300,246583820,2500,2500,2500,2500,723
|
|
20231206,093200,244776320,2500,2500,2500,2500,4297
|
|
20231206,093100,234033820,2500,2500,2500,2495,937
|
|
20231206,093000,231693095,2500,2505,2505,2495,2012
|
|
20231206,092900,226665085,2505,2510,2510,2500,1739
|
|
20231206,092800,222310400,2510,2510,2515,2505,4341
|
|
20231206,092700,211415460,2510,2500,2510,2500,5327
|
|
20231206,092600,198078880,2510,2500,2515,2495,9177
|
|
20231206,092500,175049630,2500,2500,2500,2500,689
|
|
20231206,092400,173327130,2500,2500,2500,2490,8853
|
|
20231206,092300,151230965,2495,2495,2500,2490,4093
|
|
20231206,092200,141018600,2495,2495,2495,2485,5769
|
|
20231206,092100,126678000,2495,2490,2495,2490,793
|
|
20231206,092000,124702395,2495,2480,2495,2480,3207
|
|
20231206,091900,116724485,2480,2480,2480,2480,1559
|
|
20231206,091800,112858165,2480,2480,2480,2480,185
|
|
20231206,091700,112399365,2480,2480,2480,2480,560
|
|
20231206,091600,111010565,2485,2475,2485,2475,171
|
|
20231206,091500,110587330,2475,2475,2475,2475,2215
|
|
20231206,091400,105105205,2480,2480,2480,2480,20
|
|
20231206,091300,105055605,2480,2485,2485,2475,71
|
|
20231206,091200,104879315,2480,2485,2485,2480,1495
|
|
20231206,091100,101170400,2480,2485,2485,2480,2
|
|
20231206,091000,101165435,2465,2465,2475,2465,1020
|
|
20231206,090900,98650035,2490,2465,2490,2465,3741
|
|
20231206,090800,89413420,2465,2490,2490,2465,8869
|
|
20231206,090700,67442290,2490,2495,2500,2480,6070
|
|
20231206,090600,52305410,2490,2485,2490,2480,906
|
|
20231206,090500,50050655,2485,2495,2495,2485,3483
|
|
20231206,090400,41381805,2495,2490,2495,2490,390
|
|
20231206,090300,40409670,2490,2490,2495,2490,662
|
|
20231206,090200,38758465,2485,2475,2485,2475,5775
|
|
20231206,090100,24420135,2470,2465,2470,2460,5440
|
|
20231206,090000,11012575,2470,2475,2475,2470,4339
|