639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,193600,1556859055,2475,2475,2475,2475,11797
|
|
20231220,193500,1556859055,2475,2475,2475,2475,0
|
|
20231220,193400,1556859055,2475,2475,2475,2475,0
|
|
20231220,193300,1556859055,2475,2475,2475,2475,0
|
|
20231220,193200,1556859055,2475,2475,2475,2475,0
|
|
20231220,193100,1556859055,2475,2475,2475,2475,0
|
|
20231220,193000,1556859055,2475,2475,2475,2475,0
|
|
20231220,192900,1556859055,2475,2475,2475,2475,0
|
|
20231220,192800,1556859055,2475,2475,2475,2475,0
|
|
20231220,192700,1556859055,2475,2475,2475,2475,0
|
|
20231220,192600,1556859055,2475,2475,2475,2475,0
|
|
20231220,192500,1556859055,2475,2475,2475,2475,0
|
|
20231220,192400,1556859055,2475,2475,2475,2475,0
|
|
20231220,192300,1556859055,2475,2475,2475,2475,0
|
|
20231220,192200,1556859055,2475,2475,2475,2475,0
|
|
20231220,192100,1556859055,2475,2475,2475,2475,0
|
|
20231220,192000,1556859055,2475,2475,2475,2475,0
|
|
20231220,191900,1556859055,2475,2475,2475,2475,0
|
|
20231220,191800,1556859055,2475,2475,2475,2475,0
|
|
20231220,191700,1556859055,2475,2475,2475,2475,0
|
|
20231220,191600,1556859055,2475,2475,2475,2475,0
|
|
20231220,191500,1556859055,2475,2475,2475,2475,0
|
|
20231220,191400,1556859055,2475,2475,2475,2475,0
|
|
20231220,191300,1556859055,2475,2475,2475,2475,0
|
|
20231220,191200,1556859055,2475,2475,2475,2475,0
|
|
20231220,191100,1556859055,2475,2475,2475,2475,0
|
|
20231220,191000,1556859055,2475,2475,2475,2475,0
|
|
20231220,190900,1556859055,2475,2475,2475,2475,0
|
|
20231220,190800,1556859055,2475,2475,2475,2475,0
|
|
20231220,190700,1556859055,2475,2475,2475,2475,0
|
|
20231220,190600,1556859055,2475,2475,2475,2475,11797
|
|
20231220,190500,1556859055,2475,2475,2475,2475,0
|
|
20231220,190400,1556859055,2475,2475,2475,2475,0
|
|
20231220,190300,1556859055,2475,2475,2475,2475,0
|
|
20231220,190200,1556859055,2475,2475,2475,2475,0
|
|
20231220,190100,1556859055,2475,2475,2475,2475,0
|
|
20231220,190000,1556859055,2475,2475,2475,2475,0
|
|
20231220,185900,1556859055,2475,2475,2475,2475,0
|
|
20231220,185800,1556859055,2475,2475,2475,2475,0
|
|
20231220,185700,1556859055,2475,2475,2475,2475,0
|
|
20231220,185600,1556859055,2475,2475,2475,2475,0
|
|
20231220,185500,1556859055,2475,2475,2475,2475,0
|
|
20231220,185400,1556859055,2475,2475,2475,2475,0
|
|
20231220,185300,1556859055,2475,2475,2475,2475,0
|
|
20231220,185200,1556859055,2475,2475,2475,2475,0
|
|
20231220,185100,1556859055,2475,2475,2475,2475,0
|
|
20231220,185000,1556859055,2475,2475,2475,2475,0
|
|
20231220,184900,1556859055,2475,2475,2475,2475,0
|
|
20231220,184800,1556859055,2475,2475,2475,2475,0
|
|
20231220,184700,1556859055,2475,2475,2475,2475,0
|
|
20231220,184600,1556859055,2475,2475,2475,2475,0
|
|
20231220,184500,1556859055,2475,2475,2475,2475,0
|
|
20231220,184400,1556859055,2475,2475,2475,2475,0
|
|
20231220,184300,1556859055,2475,2475,2475,2475,0
|
|
20231220,184200,1556859055,2475,2475,2475,2475,0
|
|
20231220,184100,1556859055,2475,2475,2475,2475,0
|
|
20231220,184000,1556859055,2475,2475,2475,2475,0
|
|
20231220,183900,1556859055,2475,2475,2475,2475,0
|
|
20231220,183800,1556859055,2475,2475,2475,2475,0
|
|
20231220,183700,1556859055,2475,2475,2475,2475,0
|
|
20231220,183600,1556859055,2475,2475,2475,2475,11797
|
|
20231220,183500,1556859055,2475,2475,2475,2475,0
|
|
20231220,183400,1556859055,2475,2475,2475,2475,0
|
|
20231220,183300,1556859055,2475,2475,2475,2475,0
|
|
20231220,183200,1556859055,2475,2475,2475,2475,0
|
|
20231220,183100,1556859055,2475,2475,2475,2475,0
|
|
20231220,183000,1556859055,2475,2475,2475,2475,0
|
|
20231220,182900,1556859055,2475,2475,2475,2475,0
|
|
20231220,182800,1556859055,2475,2475,2475,2475,0
|
|
20231220,182700,1556859055,2475,2475,2475,2475,0
|
|
20231220,182600,1556859055,2475,2475,2475,2475,0
|
|
20231220,182500,1556859055,2475,2475,2475,2475,0
|
|
20231220,182400,1556859055,2475,2475,2475,2475,0
|
|
20231220,182300,1556859055,2475,2475,2475,2475,0
|
|
20231220,182200,1556859055,2475,2475,2475,2475,0
|
|
20231220,182100,1556859055,2475,2475,2475,2475,0
|
|
20231220,182000,1556859055,2475,2475,2475,2475,0
|
|
20231220,181900,1556859055,2475,2475,2475,2475,0
|
|
20231220,181800,1556859055,2475,2475,2475,2475,0
|
|
20231220,181700,1556859055,2475,2475,2475,2475,0
|
|
20231220,181600,1556859055,2475,2475,2475,2475,0
|
|
20231220,181500,1556859055,2475,2475,2475,2475,0
|
|
20231220,181400,1556859055,2475,2475,2475,2475,0
|
|
20231220,181300,1556859055,2475,2475,2475,2475,0
|
|
20231220,181200,1556859055,2475,2475,2475,2475,0
|
|
20231220,181100,1556859055,2475,2475,2475,2475,0
|
|
20231220,181000,1556859055,2475,2475,2475,2475,0
|
|
20231220,180900,1556859055,2475,2475,2475,2475,0
|
|
20231220,180800,1556859055,2475,2475,2475,2475,0
|
|
20231220,180700,1556859055,2475,2475,2475,2475,0
|
|
20231220,180600,1556859055,2475,2475,2475,2475,11797
|
|
20231220,180500,1556859055,2475,2475,2475,2475,0
|
|
20231220,180400,1556859055,2475,2475,2475,2475,0
|
|
20231220,180300,1556859055,2475,2475,2475,2475,0
|
|
20231220,180200,1556859055,2475,2475,2475,2475,0
|
|
20231220,180100,1556859055,2475,2475,2475,2475,0
|
|
20231220,180000,1556859055,2475,2475,2475,2475,0
|
|
20231220,175900,1556859055,2475,2475,2475,2475,0
|
|
20231220,175800,1556859055,2475,2475,2475,2475,0
|
|
20231220,175700,1556859055,2475,2475,2475,2475,0
|
|
20231220,175600,1556859055,2475,2475,2475,2475,0
|
|
20231220,175500,1556859055,2475,2475,2475,2475,0
|
|
20231220,175400,1556859055,2475,2475,2475,2475,0
|
|
20231220,175300,1556859055,2475,2475,2475,2475,0
|
|
20231220,175200,1556859055,2475,2475,2475,2475,0
|
|
20231220,175100,1556859055,2475,2475,2475,2475,0
|
|
20231220,175000,1556859055,2475,2475,2475,2475,0
|
|
20231220,174900,1556859055,2475,2475,2475,2475,0
|
|
20231220,174800,1556859055,2475,2475,2475,2475,0
|
|
20231220,174700,1556859055,2475,2475,2475,2475,0
|
|
20231220,174600,1556859055,2475,2475,2475,2475,0
|
|
20231220,174500,1556859055,2475,2475,2475,2475,0
|
|
20231220,174400,1556859055,2475,2475,2475,2475,0
|
|
20231220,174300,1556859055,2475,2475,2475,2475,0
|
|
20231220,174200,1556859055,2475,2475,2475,2475,0
|
|
20231220,174100,1556859055,2475,2475,2475,2475,0
|
|
20231220,174000,1556859055,2475,2475,2475,2475,0
|
|
20231220,173900,1556859055,2475,2475,2475,2475,0
|
|
20231220,173800,1556859055,2475,2475,2475,2475,0
|
|
20231220,173700,1556859055,2475,2475,2475,2475,0
|
|
20231220,173600,1556859055,2475,2475,2475,2475,11797
|
|
20231220,173500,1556859055,2475,2475,2475,2475,0
|
|
20231220,173400,1556859055,2475,2475,2475,2475,0
|
|
20231220,173300,1556859055,2475,2475,2475,2475,0
|
|
20231220,173200,1556859055,2475,2475,2475,2475,0
|
|
20231220,173100,1556859055,2475,2475,2475,2475,0
|
|
20231220,173000,1556859055,2475,2475,2475,2475,0
|
|
20231220,172900,1556859055,2475,2475,2475,2475,0
|
|
20231220,172800,1556859055,2475,2475,2475,2475,0
|
|
20231220,172700,1556859055,2475,2475,2475,2475,0
|
|
20231220,172600,1556859055,2475,2475,2475,2475,0
|
|
20231220,172500,1556859055,2475,2475,2475,2475,0
|
|
20231220,172400,1556859055,2475,2475,2475,2475,0
|
|
20231220,172300,1556859055,2475,2475,2475,2475,0
|
|
20231220,172200,1556859055,2475,2475,2475,2475,0
|
|
20231220,172100,1556859055,2475,2475,2475,2475,0
|
|
20231220,172000,1556859055,2475,2475,2475,2475,0
|
|
20231220,171900,1556859055,2475,2475,2475,2475,0
|
|
20231220,171800,1556859055,2475,2475,2475,2475,0
|
|
20231220,171700,1556859055,2475,2475,2475,2475,0
|
|
20231220,171600,1556859055,2475,2475,2475,2475,0
|
|
20231220,171500,1556859055,2475,2475,2475,2475,0
|
|
20231220,171400,1556859055,2475,2475,2475,2475,0
|
|
20231220,171300,1556859055,2475,2475,2475,2475,0
|
|
20231220,171200,1556859055,2475,2475,2475,2475,0
|
|
20231220,171100,1556859055,2475,2475,2475,2475,0
|
|
20231220,171000,1556859055,2475,2475,2475,2475,0
|
|
20231220,170900,1556859055,2475,2475,2475,2475,0
|
|
20231220,170800,1556859055,2475,2475,2475,2475,0
|
|
20231220,170700,1556859055,2475,2475,2475,2475,0
|
|
20231220,170600,1556859055,2475,2475,2475,2475,11797
|
|
20231220,170500,1556859055,2475,2475,2475,2475,0
|
|
20231220,170400,1556859055,2475,2475,2475,2475,0
|
|
20231220,170300,1556859055,2475,2475,2475,2475,0
|
|
20231220,170200,1556859055,2475,2475,2475,2475,0
|
|
20231220,170100,1556859055,2475,2475,2475,2475,0
|
|
20231220,170000,1556859055,2475,2475,2475,2475,0
|
|
20231220,165900,1556859055,2475,2475,2475,2475,0
|
|
20231220,165800,1556859055,2475,2475,2475,2475,0
|
|
20231220,165700,1556859055,2475,2475,2475,2475,0
|
|
20231220,165600,1556859055,2475,2475,2475,2475,0
|
|
20231220,165500,1556859055,2475,2475,2475,2475,0
|
|
20231220,165400,1556859055,2475,2475,2475,2475,0
|
|
20231220,165300,1556859055,2475,2475,2475,2475,0
|
|
20231220,165200,1556859055,2475,2475,2475,2475,0
|
|
20231220,165100,1556859055,2475,2475,2475,2475,0
|
|
20231220,165000,1556859055,2475,2475,2475,2475,0
|
|
20231220,164900,1556859055,2475,2475,2475,2475,0
|
|
20231220,164800,1556859055,2475,2475,2475,2475,0
|
|
20231220,164700,1556859055,2475,2475,2475,2475,0
|
|
20231220,164600,1556859055,2475,2475,2475,2475,0
|
|
20231220,164500,1556859055,2475,2475,2475,2475,0
|
|
20231220,164400,1556859055,2475,2475,2475,2475,0
|
|
20231220,164300,1556859055,2475,2475,2475,2475,0
|
|
20231220,164200,1556859055,2475,2475,2475,2475,0
|
|
20231220,164100,1556859055,2475,2475,2475,2475,0
|
|
20231220,164000,1556859055,2475,2475,2475,2475,0
|
|
20231220,163900,1556859055,2475,2475,2475,2475,0
|
|
20231220,163800,1556859055,2475,2475,2475,2475,0
|
|
20231220,163700,1556859055,2475,2475,2475,2475,0
|
|
20231220,163600,1556859055,2475,2475,2475,2475,11797
|
|
20231220,163500,1556859055,2475,2475,2475,2475,0
|
|
20231220,163400,1556859055,2475,2475,2475,2475,0
|
|
20231220,163300,1556859055,2475,2475,2475,2475,0
|
|
20231220,163200,1556859055,2475,2475,2475,2475,0
|
|
20231220,163100,1556859055,2475,2475,2475,2475,0
|
|
20231220,163000,1556859055,2475,2475,2475,2475,0
|
|
20231220,162900,1556859055,2475,2475,2475,2475,0
|
|
20231220,162800,1556859055,2475,2475,2475,2475,0
|
|
20231220,162700,1556859055,2475,2475,2475,2475,0
|
|
20231220,162600,1556859055,2475,2475,2475,2475,0
|
|
20231220,162500,1556859055,2475,2475,2475,2475,0
|
|
20231220,162400,1556859055,2475,2475,2475,2475,0
|
|
20231220,162300,1556859055,2475,2475,2475,2475,0
|
|
20231220,162200,1556859055,2475,2475,2475,2475,0
|
|
20231220,162100,1556859055,2475,2475,2475,2475,0
|
|
20231220,162000,1556859055,2475,2475,2475,2475,0
|
|
20231220,161900,1556859055,2475,2475,2475,2475,0
|
|
20231220,161800,1556859055,2475,2475,2475,2475,0
|
|
20231220,161700,1556859055,2475,2475,2475,2475,0
|
|
20231220,161600,1556859055,2475,2475,2475,2475,0
|
|
20231220,161500,1556859055,2475,2475,2475,2475,0
|
|
20231220,161400,1556859055,2475,2475,2475,2475,0
|
|
20231220,161300,1556859055,2475,2475,2475,2475,0
|
|
20231220,161200,1556859055,2475,2475,2475,2475,0
|
|
20231220,161100,1556859055,2475,2475,2475,2475,0
|
|
20231220,161000,1556859055,2475,2475,2475,2475,0
|
|
20231220,160900,1556859055,2475,2475,2475,2475,0
|
|
20231220,160800,1556859055,2475,2475,2475,2475,0
|
|
20231220,160700,1556859055,2475,2475,2475,2475,0
|
|
20231220,160600,1556859055,2475,2475,2475,2475,11797
|
|
20231220,160500,1556859055,2475,2475,2475,2475,0
|
|
20231220,160400,1556859055,2475,2475,2475,2475,0
|
|
20231220,160300,1556859055,2475,2475,2475,2475,0
|
|
20231220,160200,1556859055,2475,2475,2475,2475,0
|
|
20231220,160100,1556859055,2475,2475,2475,2475,0
|
|
20231220,160000,1556859055,2475,2475,2475,2475,0
|
|
20231220,155900,1556859055,2475,2475,2475,2475,0
|
|
20231220,155800,1556859055,2475,2475,2475,2475,0
|
|
20231220,155700,1556859055,2475,2475,2475,2475,0
|
|
20231220,155600,1556859055,2475,2475,2475,2475,0
|
|
20231220,155500,1556859055,2475,2475,2475,2475,0
|
|
20231220,155400,1556859055,2475,2475,2475,2475,0
|
|
20231220,155300,1556859055,2475,2475,2475,2475,0
|
|
20231220,155200,1556859055,2475,2475,2475,2475,0
|
|
20231220,155100,1556859055,2475,2475,2475,2475,0
|
|
20231220,155000,1556859055,2475,2475,2475,2475,0
|
|
20231220,154900,1556859055,2475,2475,2475,2475,0
|
|
20231220,154800,1556859055,2475,2475,2475,2475,0
|
|
20231220,154700,1556859055,2475,2475,2475,2475,0
|
|
20231220,154600,1556859055,2475,2475,2475,2475,0
|
|
20231220,154500,1556859055,2475,2475,2475,2475,0
|
|
20231220,154400,1556859055,2475,2475,2475,2475,0
|
|
20231220,154300,1556859055,2475,2475,2475,2475,0
|
|
20231220,154200,1556859055,2475,2475,2475,2475,0
|
|
20231220,154100,1556859055,2475,2475,2475,2475,0
|
|
20231220,154000,1556859055,2475,2475,2475,2475,0
|
|
20231220,153900,1556859055,2475,2475,2475,2475,0
|
|
20231220,153800,1556859055,2475,2475,2475,2475,0
|
|
20231220,153700,1556859055,2475,2475,2475,2475,0
|
|
20231220,153600,1556859055,2475,2475,2475,2475,11797
|
|
20231220,153500,1556859055,2475,2475,2475,2475,0
|
|
20231220,153400,1556859055,2475,2475,2475,2475,0
|
|
20231220,153300,1556859055,2475,2475,2475,2475,0
|
|
20231220,153200,1556859055,2475,2475,2475,2475,0
|
|
20231220,153100,1556859055,2475,2475,2475,2475,0
|
|
20231220,153000,1556859055,2475,2475,2475,2475,11797
|
|
20231220,152900,1527661480,2480,2480,2480,2480,0
|
|
20231220,152800,1527661480,2480,2480,2480,2480,0
|
|
20231220,152700,1527661480,2480,2480,2480,2480,0
|
|
20231220,152600,1527661480,2480,2480,2480,2480,0
|
|
20231220,152500,1527661480,2480,2480,2480,2480,0
|
|
20231220,152400,1527661480,2480,2480,2480,2480,0
|
|
20231220,152300,1527661480,2480,2480,2480,2480,0
|
|
20231220,152200,1527661480,2480,2480,2480,2480,0
|
|
20231220,152100,1527661480,2480,2480,2480,2480,0
|
|
20231220,152000,1527661480,2480,2480,2480,2480,0
|
|
20231220,151900,1527661480,2480,2475,2480,2470,763
|
|
20231220,151800,1525772040,2475,2475,2480,2470,3926
|
|
20231220,151700,1516064775,2480,2475,2480,2475,1384
|
|
20231220,151600,1512639370,2480,2480,2480,2480,0
|
|
20231220,151500,1512639370,2480,2480,2480,2470,4566
|
|
20231220,151400,1501336515,2485,2485,2485,2485,0
|
|
20231220,151300,1501336515,2485,2485,2485,2485,320
|
|
20231220,151200,1500541315,2485,2485,2485,2480,91
|
|
20231220,151100,1500315585,2480,2480,2480,2480,1928
|
|
20231220,151000,1495534145,2480,2480,2480,2475,1124
|
|
20231220,150900,1492750915,2480,2480,2480,2480,1
|
|
20231220,150800,1492748435,2475,2480,2480,2475,1235
|
|
20231220,150700,1489691805,2475,2480,2480,2475,264
|
|
20231220,150600,1489038400,2475,2475,2475,2475,500
|
|
20231220,150500,1487800900,2480,2480,2480,2480,0
|
|
20231220,150400,1487800900,2480,2470,2480,2470,4674
|
|
20231220,150300,1476235665,2475,2475,2475,2470,15509
|
|
20231220,150200,1437907445,2480,2480,2485,2475,2012
|
|
20231220,150100,1432917960,2480,2480,2480,2480,500
|
|
20231220,150000,1431677960,2475,2475,2480,2475,648
|
|
20231220,145900,1430074155,2480,2480,2480,2480,1
|
|
20231220,145800,1430071675,2480,2475,2480,2475,2
|
|
20231220,145700,1430066720,2480,2475,2480,2470,26
|
|
20231220,145600,1430002475,2470,2480,2480,2470,1498
|
|
20231220,145500,1426296610,2485,2475,2485,2475,321
|
|
20231220,145400,1425500620,2480,2480,2485,2480,193
|
|
20231220,145300,1425021710,2475,2480,2480,2475,1142
|
|
20231220,145200,1422189670,2485,2480,2485,2480,57
|
|
20231220,145100,1422048100,2485,2480,2485,2475,1790
|
|
20231220,145000,1417608955,2480,2480,2480,2480,0
|
|
20231220,144900,1417608955,2480,2480,2480,2480,1
|
|
20231220,144800,1417606475,2485,2475,2485,2475,2
|
|
20231220,144700,1417601515,2485,2485,2485,2485,1884
|
|
20231220,144600,1412919775,2485,2485,2485,2485,0
|
|
20231220,144500,1412919775,2485,2485,2485,2485,1
|
|
20231220,144400,1412917290,2480,2480,2480,2480,420
|
|
20231220,144300,1411875690,2480,2480,2480,2480,21
|
|
20231220,144200,1411823610,2485,2485,2485,2485,1
|
|
20231220,144100,1411821125,2480,2480,2480,2480,1320
|
|
20231220,144000,1408547525,2485,2485,2485,2485,0
|
|
20231220,143900,1408547525,2485,2485,2485,2485,0
|
|
20231220,143800,1408547525,2485,2485,2485,2485,0
|
|
20231220,143700,1408547525,2485,2480,2485,2480,4
|
|
20231220,143600,1408537600,2480,2480,2480,2480,250
|
|
20231220,143500,1407917600,2485,2485,2485,2485,0
|
|
20231220,143400,1407917600,2485,2485,2485,2485,161
|
|
20231220,143300,1407517515,2485,2485,2485,2485,0
|
|
20231220,143200,1407517515,2485,2485,2490,2485,385
|
|
20231220,143100,1406560785,2485,2485,2485,2485,200
|
|
20231220,143000,1406063785,2485,2480,2485,2475,1300
|
|
20231220,142900,1402840785,2485,2480,2485,2480,405
|
|
20231220,142800,1401836380,2485,2480,2485,2480,1964
|
|
20231220,142700,1396965655,2480,2480,2480,2475,1001
|
|
20231220,142600,1394485145,2490,2490,2490,2490,0
|
|
20231220,142500,1394485145,2490,2485,2490,2485,791
|
|
20231220,142400,1392519505,2485,2485,2485,2485,33
|
|
20231220,142300,1392437500,2485,2480,2485,2480,250
|
|
20231220,142200,1391817495,2480,2480,2480,2480,1
|
|
20231220,142100,1391815015,2485,2485,2485,2485,35
|
|
20231220,142000,1391728040,2485,2480,2485,2480,34
|
|
20231220,141900,1391643715,2485,2485,2485,2485,1001
|
|
20231220,141800,1389156230,2490,2480,2490,2475,4614
|
|
20231220,141700,1377719330,2485,2480,2490,2480,1410
|
|
20231220,141600,1374215670,2485,2485,2485,2485,103
|
|
20231220,141500,1373959715,2495,2490,2495,2485,485
|
|
20231220,141400,1372753880,2490,2490,2490,2490,623
|
|
20231220,141300,1371202610,2495,2495,2495,2495,0
|
|
20231220,141200,1371202610,2495,2495,2495,2495,222
|
|
20231220,141100,1370648720,2495,2495,2495,2495,0
|
|
20231220,141000,1370648720,2495,2495,2495,2495,1
|
|
20231220,140900,1370646225,2495,2495,2495,2495,0
|
|
20231220,140800,1370646225,2495,2490,2495,2485,946
|
|
20231220,140700,1368292550,2495,2495,2495,2495,1
|
|
20231220,140600,1368290055,2490,2490,2490,2490,15
|
|
20231220,140500,1368252705,2495,2495,2495,2495,0
|
|
20231220,140400,1368252705,2495,2495,2495,2495,997
|
|
20231220,140300,1365765190,2495,2495,2495,2480,103
|
|
20231220,140200,1365508235,2495,2495,2495,2495,0
|
|
20231220,140100,1365508235,2495,2485,2500,2485,4821
|
|
20231220,140000,1353491975,2480,2485,2485,2480,1122
|
|
20231220,135900,1350705305,2485,2485,2485,2485,1293
|
|
20231220,135800,1347492200,2485,2485,2485,2485,0
|
|
20231220,135700,1347492200,2485,2485,2485,2480,514
|
|
20231220,135600,1346217415,2485,2480,2485,2480,383
|
|
20231220,135500,1345266665,2480,2480,2480,2480,9787
|
|
20231220,135400,1320994905,2480,2480,2480,2480,0
|
|
20231220,135300,1320994905,2480,2475,2480,2475,1065
|
|
20231220,135200,1318359025,2480,2480,2480,2480,0
|
|
20231220,135100,1318359025,2480,2480,2480,2480,0
|
|
20231220,135000,1318359025,2480,2480,2480,2480,0
|
|
20231220,134900,1318359025,2480,2480,2480,2480,1
|
|
20231220,134800,1318356545,2475,2480,2480,2475,245
|
|
20231220,134700,1317749670,2480,2475,2480,2475,302
|
|
20231220,134600,1317002215,2475,2475,2475,2475,500
|
|
20231220,134500,1315764715,2480,2475,2480,2475,18
|
|
20231220,134400,1315720160,2480,2480,2480,2480,100
|
|
20231220,134300,1315472160,2480,2480,2480,2480,1
|
|
20231220,134200,1315469680,2475,2475,2475,2475,10
|
|
20231220,134100,1315444930,2480,2480,2480,2480,35
|
|
20231220,134000,1315358130,2480,2480,2480,2480,1
|
|
20231220,133900,1315355650,2475,2480,2480,2475,8
|
|
20231220,133800,1315335835,2475,2475,2475,2475,0
|
|
20231220,133700,1315335835,2475,2475,2475,2475,652
|
|
20231220,133600,1313722135,2480,2480,2480,2480,0
|
|
20231220,133500,1313722135,2480,2480,2480,2480,201
|
|
20231220,133400,1313223655,2480,2480,2480,2480,42
|
|
20231220,133300,1313119495,2480,2480,2480,2480,0
|
|
20231220,133200,1313119495,2480,2480,2480,2480,1
|
|
20231220,133100,1313117015,2475,2475,2475,2475,84
|
|
20231220,133000,1312909115,2475,2475,2475,2475,307
|
|
20231220,132900,1312149290,2480,2480,2480,2480,0
|
|
20231220,132800,1312149290,2480,2480,2480,2480,116
|
|
20231220,132700,1311861610,2480,2470,2480,2470,2240
|
|
20231220,132600,1306317635,2470,2470,2470,2470,21
|
|
20231220,132500,1306265765,2470,2470,2470,2470,163
|
|
20231220,132400,1305863155,2475,2470,2475,2470,507
|
|
20231220,132300,1304610860,2470,2470,2470,2470,0
|
|
20231220,132200,1304610860,2470,2470,2470,2470,5
|
|
20231220,132100,1304598510,2470,2470,2470,2470,31
|
|
20231220,132000,1304521940,2470,2470,2470,2470,1
|
|
20231220,131900,1304519470,2465,2465,2465,2465,0
|
|
20231220,131800,1304519470,2465,2465,2465,2465,0
|
|
20231220,131700,1304519470,2465,2465,2465,2465,103
|
|
20231220,131600,1304265575,2470,2470,2470,2470,0
|
|
20231220,131500,1304265575,2470,2470,2470,2470,30
|
|
20231220,131400,1304191475,2470,2470,2470,2470,1112
|
|
20231220,131300,1301444835,2475,2475,2475,2475,0
|
|
20231220,131200,1301444835,2475,2475,2475,2475,0
|
|
20231220,131100,1301444835,2475,2475,2475,2475,14
|
|
20231220,131000,1301410185,2475,2470,2475,2470,118
|
|
20231220,130900,1301118715,2475,2475,2475,2475,0
|
|
20231220,130800,1301118715,2475,2475,2475,2475,1
|
|
20231220,130700,1301116240,2470,2470,2470,2470,12
|
|
20231220,130600,1301086600,2470,2470,2470,2470,9089
|
|
20231220,130500,1278636770,2465,2465,2465,2465,250
|
|
20231220,130400,1278020520,2470,2465,2470,2465,4
|
|
20231220,130300,1278010645,2465,2465,2465,2465,877
|
|
20231220,130200,1275848840,2465,2465,2465,2465,0
|
|
20231220,130100,1275848840,2465,2465,2465,2465,1182
|
|
20231220,130000,1272935210,2465,2465,2465,2465,1
|
|
20231220,125900,1272932745,2465,2465,2465,2465,2286
|
|
20231220,125800,1267297755,2470,2470,2470,2470,6
|
|
20231220,125700,1267282935,2465,2465,2465,2465,745
|
|
20231220,125600,1265446510,2465,2465,2465,2465,0
|
|
20231220,125500,1265446510,2465,2465,2465,2465,10
|
|
20231220,125400,1265421860,2465,2465,2465,2465,340
|
|
20231220,125300,1264583760,2470,2470,2470,2470,1
|
|
20231220,125200,1264581290,2465,2465,2465,2465,51
|
|
20231220,125100,1264455575,2465,2470,2470,2465,155
|
|
20231220,125000,1264073350,2465,2465,2465,2465,275
|
|
20231220,124900,1263395475,2470,2470,2470,2470,350
|
|
20231220,124800,1262530975,2470,2470,2470,2470,280
|
|
20231220,124700,1261839375,2470,2470,2470,2470,13
|
|
20231220,124600,1261807265,2470,2465,2470,2465,212
|
|
20231220,124500,1261284625,2470,2470,2470,2470,9
|
|
20231220,124400,1261262395,2465,2465,2465,2465,0
|
|
20231220,124300,1261262395,2465,2465,2465,2465,922
|
|
20231220,124200,1258989665,2470,2470,2470,2470,0
|
|
20231220,124100,1258989665,2470,2465,2470,2465,23
|
|
20231220,124000,1258932955,2465,2465,2465,2465,0
|
|
20231220,123900,1258932955,2465,2465,2465,2465,0
|
|
20231220,123800,1258932955,2465,2465,2465,2465,202
|
|
20231220,123700,1258435025,2470,2470,2470,2470,8
|
|
20231220,123600,1258415265,2470,2470,2470,2470,12
|
|
20231220,123500,1258385625,2465,2465,2465,2465,1488
|
|
20231220,123400,1254717705,2470,2465,2470,2465,2
|
|
20231220,123300,1254712770,2465,2465,2465,2465,543
|
|
20231220,123200,1253374275,2475,2470,2475,2465,963
|
|
20231220,123100,1250999440,2475,2475,2475,2475,0
|
|
20231220,123000,1250999440,2475,2470,2475,2470,282
|
|
20231220,122900,1250302895,2470,2470,2470,2470,271
|
|
20231220,122800,1249633525,2475,2475,2475,2475,1
|
|
20231220,122700,1249631050,2470,2470,2470,2470,350
|
|
20231220,122600,1248766550,2470,2470,2470,2470,0
|
|
20231220,122500,1248766550,2470,2470,2470,2470,22
|
|
20231220,122400,1248712210,2470,2470,2470,2470,20
|
|
20231220,122300,1248662810,2470,2475,2475,2470,60
|
|
20231220,122200,1248514510,2475,2475,2475,2475,0
|
|
20231220,122100,1248514510,2475,2475,2475,2465,79
|
|
20231220,122000,1248319115,2475,2470,2475,2470,135
|
|
20231220,121900,1247985660,2470,2465,2470,2465,91
|
|
20231220,121800,1247761340,2465,2475,2475,2465,849
|
|
20231220,121700,1245665885,2475,2470,2475,2470,60
|
|
20231220,121600,1245517435,2475,2475,2475,2475,8
|
|
20231220,121500,1245497635,2475,2475,2475,2475,250
|
|
20231220,121400,1244878885,2475,2475,2475,2475,2
|
|
20231220,121300,1244873935,2470,2470,2470,2470,500
|
|
20231220,121200,1243638935,2475,2475,2475,2475,0
|
|
20231220,121100,1243638935,2475,2475,2475,2475,1
|
|
20231220,121000,1243636460,2470,2470,2470,2470,250
|
|
20231220,120900,1243018960,2470,2470,2470,2470,803
|
|
20231220,120800,1241035550,2475,2475,2475,2475,5
|
|
20231220,120700,1241023175,2475,2475,2475,2475,4
|
|
20231220,120600,1241013275,2470,2470,2470,2470,0
|
|
20231220,120500,1241013275,2470,2470,2470,2470,100
|
|
20231220,120400,1240766275,2475,2475,2475,2475,0
|
|
20231220,120300,1240766275,2475,2475,2475,2475,1
|
|
20231220,120200,1240763800,2470,2470,2470,2470,50
|
|
20231220,120100,1240640300,2470,2470,2470,2470,0
|
|
20231220,120000,1240640300,2470,2470,2470,2470,1020
|
|
20231220,115900,1238120900,2470,2470,2470,2470,46
|
|
20231220,115800,1238007280,2465,2465,2465,2465,141
|
|
20231220,115700,1237659715,2465,2465,2465,2465,1439
|
|
20231220,115600,1234112580,2465,2465,2465,2465,600
|
|
20231220,115500,1232633580,2470,2470,2470,2470,73
|
|
20231220,115400,1232453270,2475,2475,2475,2475,0
|
|
20231220,115300,1232453270,2475,2470,2475,2470,470
|
|
20231220,115200,1231292365,2475,2475,2475,2475,50
|
|
20231220,115100,1231168615,2480,2480,2480,2480,1
|
|
20231220,115000,1231166135,2480,2480,2480,2480,0
|
|
20231220,114900,1231166135,2480,2480,2480,2480,50
|
|
20231220,114800,1231042135,2480,2480,2480,2480,0
|
|
20231220,114700,1231042135,2480,2475,2480,2475,1801
|
|
20231220,114600,1226584555,2475,2475,2475,2475,94
|
|
20231220,114500,1226351905,2475,2475,2475,2475,0
|
|
20231220,114400,1226351905,2475,2475,2475,2475,350
|
|
20231220,114300,1225485655,2475,2475,2475,2475,0
|
|
20231220,114200,1225485655,2475,2475,2475,2475,0
|
|
20231220,114100,1225485655,2475,2470,2475,2470,109
|
|
20231220,114000,1225216420,2475,2475,2475,2470,336
|
|
20231220,113900,1224386490,2465,2475,2475,2465,501
|
|
20231220,113800,1223151515,2465,2470,2470,2465,625
|
|
20231220,113700,1221607825,2475,2475,2475,2475,1
|
|
20231220,113600,1221605350,2470,2475,2475,2470,1580
|
|
20231220,113500,1217699850,2470,2470,2470,2470,45
|
|
20231220,113400,1217588700,2475,2475,2475,2475,53
|
|
20231220,113300,1217457525,2470,2470,2475,2470,1763
|
|
20231220,113200,1213102910,2475,2475,2475,2475,30
|
|
20231220,113100,1213028660,2475,2475,2475,2470,54
|
|
20231220,113000,1212895250,2470,2470,2470,2470,1552
|
|
20231220,112900,1209061810,2475,2470,2475,2470,1020
|
|
20231220,112800,1206542405,2475,2475,2475,2475,1
|
|
20231220,112700,1206539930,2470,2475,2475,2470,246
|
|
20231220,112600,1205932105,2470,2470,2470,2470,137
|
|
20231220,112500,1205593715,2475,2470,2475,2470,410
|
|
20231220,112400,1204580385,2470,2470,2470,2470,3
|
|
20231220,112300,1204572975,2470,2475,2475,2470,173
|
|
20231220,112200,1204144805,2480,2480,2480,2480,1
|
|
20231220,112100,1204142325,2480,2480,2480,2480,190
|
|
20231220,112000,1203671125,2480,2480,2480,2480,0
|
|
20231220,111900,1203671125,2480,2480,2480,2480,6
|
|
20231220,111800,1203656245,2480,2475,2480,2475,4312
|
|
20231220,111700,1192984035,2470,2470,2475,2470,474
|
|
20231220,111600,1191813105,2475,2475,2475,2475,2
|
|
20231220,111500,1191808155,2470,2470,2470,2470,1209
|
|
20231220,111400,1188821925,2470,2470,2470,2470,1
|
|
20231220,111300,1188819455,2465,2465,2470,2465,411
|
|
20231220,111200,1187806335,2470,2465,2470,2465,4
|
|
20231220,111100,1187796470,2465,2465,2465,2465,41
|
|
20231220,111000,1187695405,2465,2465,2465,2465,121
|
|
20231220,110900,1187397140,2465,2465,2465,2465,253
|
|
20231220,110800,1186773495,2465,2465,2465,2465,3484
|
|
20231220,110700,1178185435,2470,2470,2470,2465,42
|
|
20231220,110600,1178081870,2470,2470,2470,2470,110
|
|
20231220,110500,1177810170,2470,2470,2470,2470,1
|
|
20231220,110400,1177807700,2470,2470,2470,2470,12
|
|
20231220,110300,1177778060,2470,2470,2470,2470,51
|
|
20231220,110200,1177652090,2470,2470,2470,2470,100
|
|
20231220,110100,1177405090,2470,2465,2470,2465,134
|
|
20231220,110000,1177074280,2470,2470,2470,2470,200
|
|
20231220,105900,1176580280,2465,2475,2475,2465,304
|
|
20231220,105800,1175830900,2470,2465,2470,2465,1371
|
|
20231220,105700,1172446980,2465,2470,2470,2465,709
|
|
20231220,105600,1170697585,2465,2470,2470,2465,176
|
|
20231220,105500,1170263725,2470,2470,2470,2470,0
|
|
20231220,105400,1170263725,2470,2470,2470,2470,0
|
|
20231220,105300,1170263725,2470,2470,2470,2470,106
|
|
20231220,105200,1170001905,2465,2465,2465,2465,496
|
|
20231220,105100,1168779265,2470,2470,2470,2470,0
|
|
20231220,105000,1168779265,2470,2470,2470,2470,0
|
|
20231220,104900,1168779265,2470,2465,2470,2460,1080
|
|
20231220,104800,1166117390,2460,2460,2465,2460,44
|
|
20231220,104700,1166009140,2460,2465,2465,2460,124
|
|
20231220,104600,1165704085,2465,2460,2465,2460,97
|
|
20231220,104500,1165465210,2465,2465,2465,2465,13
|
|
20231220,104400,1165433165,2465,2460,2465,2460,10852
|
|
20231220,104300,1138736975,2460,2460,2460,2455,112
|
|
20231220,104200,1138461505,2460,2450,2460,2450,4038
|
|
20231220,104100,1128548170,2455,2455,2455,2450,513
|
|
20231220,104000,1127288980,2455,2455,2455,2450,2041
|
|
20231220,103900,1122288405,2455,2455,2455,2450,645
|
|
20231220,103800,1120706595,2455,2460,2460,2455,1868
|
|
20231220,103700,1116120640,2455,2455,2460,2455,105
|
|
20231220,103600,1115862355,2460,2460,2460,2460,24
|
|
20231220,103500,1115803315,2455,2455,2455,2455,10
|
|
20231220,103400,1115778765,2460,2455,2460,2455,823
|
|
20231220,103300,1113758295,2460,2460,2460,2455,14
|
|
20231220,103200,1113723860,2460,2455,2460,2455,656
|
|
20231220,103100,1112112470,2460,2460,2460,2460,11
|
|
20231220,103000,1112085410,2460,2460,2460,2455,54
|
|
20231220,102900,1111952805,2460,2460,2460,2455,8313
|
|
20231220,102800,1091544050,2460,2460,2460,2460,9
|
|
20231220,102700,1091521910,2455,2460,2465,2455,116
|
|
20231220,102600,1091236990,2460,2465,2465,2460,3
|
|
20231220,102500,1091229605,2465,2465,2465,2465,1
|
|
20231220,102400,1091227140,2465,2455,2465,2455,82
|
|
20231220,102300,1091025810,2455,2455,2455,2455,3188
|
|
20231220,102200,1083199270,2455,2460,2460,2455,2048
|
|
20231220,102100,1078161390,2465,2465,2465,2465,0
|
|
20231220,102000,1078161390,2465,2465,2465,2465,10
|
|
20231220,101900,1078136740,2455,2455,2455,2455,1000
|
|
20231220,101800,1075681740,2455,2455,2455,2455,144
|
|
20231220,101700,1075328220,2455,2455,2455,2455,85
|
|
20231220,101600,1075119545,2465,2465,2465,2465,0
|
|
20231220,101500,1075119545,2465,2465,2465,2465,31
|
|
20231220,101400,1075043130,2455,2455,2455,2455,403
|
|
20231220,101300,1074053765,2465,2460,2465,2460,72
|
|
20231220,101200,1073876635,2465,2465,2465,2465,0
|
|
20231220,101100,1073876635,2465,2465,2465,2465,1
|
|
20231220,101000,1073874170,2470,2470,2470,2470,50
|
|
20231220,100900,1073750670,2455,2470,2470,2455,21
|
|
20231220,100800,1073698815,2475,2455,2475,2455,5406
|
|
20231220,100700,1060354640,2455,2455,2455,2455,33
|
|
20231220,100600,1060273625,2460,2460,2460,2460,70
|
|
20231220,100500,1060101425,2460,2455,2460,2455,852
|
|
20231220,100400,1058009750,2455,2455,2455,2455,389
|
|
20231220,100300,1057054755,2455,2460,2460,2455,1195
|
|
20231220,100200,1054120995,2455,2460,2460,2455,7433
|
|
20231220,100100,1035871585,2455,2460,2460,2455,286
|
|
20231220,100000,1035168250,2470,2455,2470,2455,2
|
|
20231220,095900,1035163325,2455,2470,2470,2455,511
|
|
20231220,095800,1033907965,2470,2460,2470,2455,4051
|
|
20231220,095700,1023947010,2460,2460,2460,2460,1353
|
|
20231220,095600,1020618630,2460,2465,2465,2460,1060
|
|
20231220,095500,1018006435,2465,2465,2465,2465,2222
|
|
20231220,095400,1012529205,2465,2465,2465,2465,1311
|
|
20231220,095300,1009297590,2470,2470,2470,2470,4
|
|
20231220,095200,1009287710,2460,2465,2465,2460,763
|
|
20231220,095100,1007407335,2465,2465,2465,2460,1842
|
|
20231220,095000,1002870805,2460,2460,2465,2460,758
|
|
20231220,094900,1001006105,2465,2465,2465,2460,31
|
|
20231220,094800,1000929790,2460,2460,2465,2460,2781
|
|
20231220,094700,994086030,2460,2465,2465,2460,4018
|
|
20231220,094600,984196190,2470,2470,2470,2470,321
|
|
20231220,094500,983403320,2470,2470,2470,2470,1
|
|
20231220,094400,983400850,2465,2465,2465,2465,353
|
|
20231220,094300,982530705,2465,2460,2465,2460,502
|
|
20231220,094200,981293280,2460,2465,2465,2460,3473
|
|
20231220,094100,972732860,2465,2465,2475,2465,1982
|
|
20231220,094000,967847220,2480,2465,2480,2465,8210
|
|
20231220,093900,947607455,2470,2475,2480,2470,1336
|
|
20231220,093800,944305465,2480,2490,2490,2480,139
|
|
20231220,093700,943959455,2490,2470,2495,2470,6079
|
|
20231220,093600,928847840,2470,2480,2480,2470,2111
|
|
20231220,093500,923623025,2480,2455,2485,2455,10505
|
|
20231220,093400,897565085,2455,2450,2455,2450,253
|
|
20231220,093300,896944395,2445,2455,2455,2445,2448
|
|
20231220,093200,890956200,2455,2455,2455,2445,388
|
|
20231220,093100,890006310,2450,2445,2450,2440,9056
|
|
20231220,093000,867851900,2445,2450,2460,2445,10044
|
|
20231220,092900,843256130,2450,2480,2480,2445,42618
|
|
20231220,092800,738430770,2480,2485,2485,2480,807
|
|
20231220,092700,736425390,2485,2485,2485,2485,1100
|
|
20231220,092600,733691890,2485,2465,2485,2465,790
|
|
20231220,092500,731738090,2475,2510,2510,2465,57160
|
|
20231220,092400,590187395,2495,2515,2515,2490,8629
|
|
20231220,092300,568578440,2515,2500,2515,2490,22744
|
|
20231220,092200,511773595,2510,2515,2515,2500,14839
|
|
20231220,092100,474614420,2510,2505,2515,2495,5138
|
|
20231220,092000,461736110,2495,2500,2515,2490,17190
|
|
20231220,091900,418785980,2490,2475,2500,2475,4727
|
|
20231220,091800,407008725,2485,2490,2490,2470,15392
|
|
20231220,091700,368847500,2475,2490,2490,2475,3053
|
|
20231220,091600,361254700,2490,2475,2490,2465,5857
|
|
20231220,091500,346768675,2490,2495,2495,2470,16330
|
|
20231220,091400,306325945,2475,2495,2505,2470,7601
|
|
20231220,091300,287479545,2475,2515,2515,2475,29338
|
|
20231220,091200,214379320,2500,2480,2515,2480,18222
|
|
20231220,091100,168840460,2485,2470,2505,2470,9829
|
|
20231220,091000,144371595,2480,2465,2480,2465,3457
|
|
20231220,090900,135837840,2465,2470,2470,2460,5367
|
|
20231220,090800,122595770,2485,2470,2485,2470,11507
|
|
20231220,090700,94173455,2470,2480,2485,2470,1268
|
|
20231220,090600,91036380,2485,2475,2485,2475,2944
|
|
20231220,090500,83749805,2475,2475,2480,2470,3325
|
|
20231220,090400,75521370,2470,2485,2485,2470,2957
|
|
20231220,090300,68212960,2480,2465,2480,2460,11444
|
|
20231220,090200,40010880,2470,2475,2490,2470,11132
|
|
20231220,090100,12498340,2475,2490,2490,2475,951
|
|
20231220,090000,10141875,2490,2470,2490,2470,3984
|