645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,194200,1199549915,2905,2905,2905,2905,73016
|
|
20231215,194100,1199549915,2905,2905,2905,2905,0
|
|
20231215,194000,1199549915,2905,2905,2905,2905,0
|
|
20231215,193900,1199549915,2905,2905,2905,2905,0
|
|
20231215,193800,1199549915,2905,2905,2905,2905,0
|
|
20231215,193700,1199549915,2905,2905,2905,2905,0
|
|
20231215,193600,1199549915,2905,2905,2905,2905,0
|
|
20231215,193500,1199549915,2905,2905,2905,2905,0
|
|
20231215,193400,1199549915,2905,2905,2905,2905,0
|
|
20231215,193300,1199549915,2905,2905,2905,2905,0
|
|
20231215,193200,1199549915,2905,2905,2905,2905,0
|
|
20231215,193100,1199549915,2905,2905,2905,2905,0
|
|
20231215,193000,1199549915,2905,2905,2905,2905,0
|
|
20231215,192900,1199549915,2905,2905,2905,2905,0
|
|
20231215,192800,1199549915,2905,2905,2905,2905,0
|
|
20231215,192700,1199549915,2905,2905,2905,2905,0
|
|
20231215,192600,1199549915,2905,2905,2905,2905,0
|
|
20231215,192500,1199549915,2905,2905,2905,2905,0
|
|
20231215,192400,1199549915,2905,2905,2905,2905,0
|
|
20231215,192300,1199549915,2905,2905,2905,2905,0
|
|
20231215,192200,1199549915,2905,2905,2905,2905,0
|
|
20231215,192100,1199549915,2905,2905,2905,2905,0
|
|
20231215,192000,1199549915,2905,2905,2905,2905,0
|
|
20231215,191900,1199549915,2905,2905,2905,2905,0
|
|
20231215,191800,1199549915,2905,2905,2905,2905,0
|
|
20231215,191700,1199549915,2905,2905,2905,2905,0
|
|
20231215,191600,1199549915,2905,2905,2905,2905,0
|
|
20231215,191500,1199549915,2905,2905,2905,2905,0
|
|
20231215,191400,1199549915,2905,2905,2905,2905,0
|
|
20231215,191300,1199549915,2905,2905,2905,2905,0
|
|
20231215,191200,1199549915,2905,2905,2905,2905,73016
|
|
20231215,191100,1199549915,2905,2905,2905,2905,0
|
|
20231215,191000,1199549915,2905,2905,2905,2905,0
|
|
20231215,190900,1199549915,2905,2905,2905,2905,0
|
|
20231215,190800,1199549915,2905,2905,2905,2905,0
|
|
20231215,190700,1199549915,2905,2905,2905,2905,0
|
|
20231215,190600,1199549915,2905,2905,2905,2905,0
|
|
20231215,190500,1199549915,2905,2905,2905,2905,0
|
|
20231215,190400,1199549915,2905,2905,2905,2905,0
|
|
20231215,190300,1199549915,2905,2905,2905,2905,0
|
|
20231215,190200,1199549915,2905,2905,2905,2905,0
|
|
20231215,190100,1199549915,2905,2905,2905,2905,0
|
|
20231215,190000,1199549915,2905,2905,2905,2905,0
|
|
20231215,185900,1199549915,2905,2905,2905,2905,0
|
|
20231215,185800,1199549915,2905,2905,2905,2905,0
|
|
20231215,185700,1199549915,2905,2905,2905,2905,0
|
|
20231215,185600,1199549915,2905,2905,2905,2905,0
|
|
20231215,185500,1199549915,2905,2905,2905,2905,0
|
|
20231215,185400,1199549915,2905,2905,2905,2905,0
|
|
20231215,185300,1199549915,2905,2905,2905,2905,0
|
|
20231215,185200,1199549915,2905,2905,2905,2905,0
|
|
20231215,185100,1199549915,2905,2905,2905,2905,0
|
|
20231215,185000,1199549915,2905,2905,2905,2905,0
|
|
20231215,184900,1199549915,2905,2905,2905,2905,0
|
|
20231215,184800,1199549915,2905,2905,2905,2905,0
|
|
20231215,184700,1199549915,2905,2905,2905,2905,0
|
|
20231215,184600,1199549915,2905,2905,2905,2905,0
|
|
20231215,184500,1199549915,2905,2905,2905,2905,0
|
|
20231215,184400,1199549915,2905,2905,2905,2905,0
|
|
20231215,184300,1199549915,2905,2905,2905,2905,0
|
|
20231215,184200,1199549915,2905,2905,2905,2905,73016
|
|
20231215,184100,1199549915,2905,2905,2905,2905,0
|
|
20231215,184000,1199549915,2905,2905,2905,2905,0
|
|
20231215,183900,1199549915,2905,2905,2905,2905,0
|
|
20231215,183800,1199549915,2905,2905,2905,2905,0
|
|
20231215,183700,1199549915,2905,2905,2905,2905,0
|
|
20231215,183600,1199549915,2905,2905,2905,2905,0
|
|
20231215,183500,1199549915,2905,2905,2905,2905,0
|
|
20231215,183400,1199549915,2905,2905,2905,2905,0
|
|
20231215,183300,1199549915,2905,2905,2905,2905,0
|
|
20231215,183200,1199549915,2905,2905,2905,2905,0
|
|
20231215,183100,1199549915,2905,2905,2905,2905,0
|
|
20231215,183000,1199549915,2905,2905,2905,2905,0
|
|
20231215,182900,1199549915,2905,2905,2905,2905,0
|
|
20231215,182800,1199549915,2905,2905,2905,2905,0
|
|
20231215,182700,1199549915,2905,2905,2905,2905,0
|
|
20231215,182600,1199549915,2905,2905,2905,2905,0
|
|
20231215,182500,1199549915,2905,2905,2905,2905,0
|
|
20231215,182400,1199549915,2905,2905,2905,2905,0
|
|
20231215,182300,1199549915,2905,2905,2905,2905,0
|
|
20231215,182200,1199549915,2905,2905,2905,2905,0
|
|
20231215,182100,1199549915,2905,2905,2905,2905,0
|
|
20231215,182000,1199549915,2905,2905,2905,2905,0
|
|
20231215,181900,1199549915,2905,2905,2905,2905,0
|
|
20231215,181800,1199549915,2905,2905,2905,2905,0
|
|
20231215,181700,1199549915,2905,2905,2905,2905,0
|
|
20231215,181600,1199549915,2905,2905,2905,2905,0
|
|
20231215,181500,1199549915,2905,2905,2905,2905,0
|
|
20231215,181400,1199549915,2905,2905,2905,2905,0
|
|
20231215,181300,1199549915,2905,2905,2905,2905,0
|
|
20231215,181200,1199549915,2905,2905,2905,2905,73016
|
|
20231215,181100,1199549915,2905,2905,2905,2905,0
|
|
20231215,181000,1199549915,2905,2905,2905,2905,0
|
|
20231215,180900,1199549915,2905,2905,2905,2905,0
|
|
20231215,180800,1199549915,2905,2905,2905,2905,0
|
|
20231215,180700,1199549915,2905,2905,2905,2905,0
|
|
20231215,180600,1199549915,2905,2905,2905,2905,0
|
|
20231215,180500,1199549915,2905,2905,2905,2905,0
|
|
20231215,180400,1199549915,2905,2905,2905,2905,0
|
|
20231215,180300,1199549915,2905,2905,2905,2905,0
|
|
20231215,180200,1199549915,2905,2905,2905,2905,0
|
|
20231215,180100,1199549915,2905,2905,2905,2905,0
|
|
20231215,180000,1199549915,2905,2905,2905,2905,0
|
|
20231215,175900,1199549915,2905,2905,2905,2905,0
|
|
20231215,175800,1199549915,2905,2905,2905,2905,0
|
|
20231215,175700,1199549915,2905,2905,2905,2905,0
|
|
20231215,175600,1199549915,2905,2905,2905,2905,0
|
|
20231215,175500,1199549915,2905,2905,2905,2905,0
|
|
20231215,175400,1199549915,2905,2905,2905,2905,0
|
|
20231215,175300,1199549915,2905,2905,2905,2905,0
|
|
20231215,175200,1199549915,2905,2905,2905,2905,0
|
|
20231215,175100,1199549915,2905,2905,2905,2905,0
|
|
20231215,175000,1199549915,2905,2905,2905,2905,0
|
|
20231215,174900,1199549915,2905,2905,2905,2905,0
|
|
20231215,174800,1199549915,2905,2905,2905,2905,0
|
|
20231215,174700,1199549915,2905,2905,2905,2905,0
|
|
20231215,174600,1199549915,2905,2905,2905,2905,0
|
|
20231215,174500,1199549915,2905,2905,2905,2905,0
|
|
20231215,174400,1199549915,2905,2905,2905,2905,0
|
|
20231215,174300,1199549915,2905,2905,2905,2905,0
|
|
20231215,174200,1199549915,2905,2905,2905,2905,73016
|
|
20231215,174100,1199549915,2905,2905,2905,2905,0
|
|
20231215,174000,1199549915,2905,2905,2905,2905,0
|
|
20231215,173900,1199549915,2905,2905,2905,2905,0
|
|
20231215,173800,1199549915,2905,2905,2905,2905,0
|
|
20231215,173700,1199549915,2905,2905,2905,2905,0
|
|
20231215,173600,1199549915,2905,2905,2905,2905,0
|
|
20231215,173500,1199549915,2905,2905,2905,2905,0
|
|
20231215,173400,1199549915,2905,2905,2905,2905,0
|
|
20231215,173300,1199549915,2905,2905,2905,2905,0
|
|
20231215,173200,1199549915,2905,2905,2905,2905,0
|
|
20231215,173100,1199549915,2905,2905,2905,2905,0
|
|
20231215,173000,1199549915,2905,2905,2905,2905,0
|
|
20231215,172900,1199549915,2905,2905,2905,2905,0
|
|
20231215,172800,1199549915,2905,2905,2905,2905,0
|
|
20231215,172700,1199549915,2905,2905,2905,2905,0
|
|
20231215,172600,1199549915,2905,2905,2905,2905,0
|
|
20231215,172500,1199549915,2905,2905,2905,2905,0
|
|
20231215,172400,1199549915,2905,2905,2905,2905,0
|
|
20231215,172300,1199549915,2905,2905,2905,2905,0
|
|
20231215,172200,1199549915,2905,2905,2905,2905,0
|
|
20231215,172100,1199549915,2905,2905,2905,2905,0
|
|
20231215,172000,1199549915,2905,2905,2905,2905,0
|
|
20231215,171900,1199549915,2905,2905,2905,2905,0
|
|
20231215,171800,1199549915,2905,2905,2905,2905,0
|
|
20231215,171700,1199549915,2905,2905,2905,2905,0
|
|
20231215,171600,1199549915,2905,2905,2905,2905,0
|
|
20231215,171500,1199549915,2905,2905,2905,2905,0
|
|
20231215,171400,1199549915,2905,2905,2905,2905,0
|
|
20231215,171300,1199549915,2905,2905,2905,2905,0
|
|
20231215,171200,1199549915,2905,2905,2905,2905,73016
|
|
20231215,171100,1199549915,2905,2905,2905,2905,0
|
|
20231215,171000,1199549915,2905,2905,2905,2905,0
|
|
20231215,170900,1199549915,2905,2905,2905,2905,0
|
|
20231215,170800,1199549915,2905,2905,2905,2905,0
|
|
20231215,170700,1199549915,2905,2905,2905,2905,0
|
|
20231215,170600,1199549915,2905,2905,2905,2905,0
|
|
20231215,170500,1199549915,2905,2905,2905,2905,0
|
|
20231215,170400,1199549915,2905,2905,2905,2905,0
|
|
20231215,170300,1199549915,2905,2905,2905,2905,0
|
|
20231215,170200,1199549915,2905,2905,2905,2905,0
|
|
20231215,170100,1199549915,2905,2905,2905,2905,0
|
|
20231215,170000,1199549915,2905,2905,2905,2905,0
|
|
20231215,165900,1199549915,2905,2905,2905,2905,0
|
|
20231215,165800,1199549915,2905,2905,2905,2905,0
|
|
20231215,165700,1199549915,2905,2905,2905,2905,0
|
|
20231215,165600,1199549915,2905,2905,2905,2905,0
|
|
20231215,165500,1199549915,2905,2905,2905,2905,0
|
|
20231215,165400,1199549915,2905,2905,2905,2905,0
|
|
20231215,165300,1199549915,2905,2905,2905,2905,0
|
|
20231215,165200,1199549915,2905,2905,2905,2905,0
|
|
20231215,165100,1199549915,2905,2905,2905,2905,0
|
|
20231215,165000,1199549915,2905,2905,2905,2905,0
|
|
20231215,164900,1199549915,2905,2905,2905,2905,0
|
|
20231215,164800,1199549915,2905,2905,2905,2905,0
|
|
20231215,164700,1199549915,2905,2905,2905,2905,0
|
|
20231215,164600,1199549915,2905,2905,2905,2905,0
|
|
20231215,164500,1199549915,2905,2905,2905,2905,0
|
|
20231215,164400,1199549915,2905,2905,2905,2905,0
|
|
20231215,164300,1199549915,2905,2905,2905,2905,0
|
|
20231215,164200,1199549915,2905,2905,2905,2905,73016
|
|
20231215,164100,1199549915,2905,2905,2905,2905,0
|
|
20231215,164000,1199549915,2905,2905,2905,2905,0
|
|
20231215,163900,1199549915,2905,2905,2905,2905,0
|
|
20231215,163800,1199549915,2905,2905,2905,2905,0
|
|
20231215,163700,1199549915,2905,2905,2905,2905,0
|
|
20231215,163600,1199549915,2905,2905,2905,2905,0
|
|
20231215,163500,1199549915,2905,2905,2905,2905,0
|
|
20231215,163400,1199549915,2905,2905,2905,2905,0
|
|
20231215,163300,1199549915,2905,2905,2905,2905,0
|
|
20231215,163200,1199549915,2905,2905,2905,2905,0
|
|
20231215,163100,1199549915,2905,2905,2905,2905,0
|
|
20231215,163000,1199549915,2905,2905,2905,2905,0
|
|
20231215,162900,1199549915,2905,2905,2905,2905,0
|
|
20231215,162800,1199549915,2905,2905,2905,2905,0
|
|
20231215,162700,1199549915,2905,2905,2905,2905,0
|
|
20231215,162600,1199549915,2905,2905,2905,2905,0
|
|
20231215,162500,1199549915,2905,2905,2905,2905,0
|
|
20231215,162400,1199549915,2905,2905,2905,2905,0
|
|
20231215,162300,1199549915,2905,2905,2905,2905,0
|
|
20231215,162200,1199549915,2905,2905,2905,2905,0
|
|
20231215,162100,1199549915,2905,2905,2905,2905,0
|
|
20231215,162000,1199549915,2905,2905,2905,2905,0
|
|
20231215,161900,1199549915,2905,2905,2905,2905,0
|
|
20231215,161800,1199549915,2905,2905,2905,2905,0
|
|
20231215,161700,1199549915,2905,2905,2905,2905,0
|
|
20231215,161600,1199549915,2905,2905,2905,2905,0
|
|
20231215,161500,1199549915,2905,2905,2905,2905,0
|
|
20231215,161400,1199549915,2905,2905,2905,2905,0
|
|
20231215,161300,1199549915,2905,2905,2905,2905,0
|
|
20231215,161200,1199549915,2905,2905,2905,2905,73016
|
|
20231215,161100,1199549915,2905,2905,2905,2905,0
|
|
20231215,161000,1199549915,2905,2905,2905,2905,0
|
|
20231215,160900,1199549915,2905,2905,2905,2905,0
|
|
20231215,160800,1199549915,2905,2905,2905,2905,0
|
|
20231215,160700,1199549915,2905,2905,2905,2905,0
|
|
20231215,160600,1199549915,2905,2905,2905,2905,0
|
|
20231215,160500,1199549915,2905,2905,2905,2905,0
|
|
20231215,160400,1199549915,2905,2905,2905,2905,0
|
|
20231215,160300,1199549915,2905,2905,2905,2905,0
|
|
20231215,160200,1199549915,2905,2905,2905,2905,0
|
|
20231215,160100,1199549915,2905,2905,2905,2905,0
|
|
20231215,160000,1199549915,2905,2905,2905,2905,0
|
|
20231215,155900,1199549915,2905,2905,2905,2905,0
|
|
20231215,155800,1199549915,2905,2905,2905,2905,0
|
|
20231215,155700,1199549915,2905,2905,2905,2905,0
|
|
20231215,155600,1199549915,2905,2905,2905,2905,0
|
|
20231215,155500,1199549915,2905,2905,2905,2905,0
|
|
20231215,155400,1199549915,2905,2905,2905,2905,0
|
|
20231215,155300,1199549915,2905,2905,2905,2905,0
|
|
20231215,155200,1199549915,2905,2905,2905,2905,0
|
|
20231215,155100,1199549915,2905,2905,2905,2905,0
|
|
20231215,155000,1199549915,2905,2905,2905,2905,0
|
|
20231215,154900,1199549915,2905,2905,2905,2905,0
|
|
20231215,154800,1199549915,2905,2905,2905,2905,0
|
|
20231215,154700,1199549915,2905,2905,2905,2905,0
|
|
20231215,154600,1199549915,2905,2905,2905,2905,0
|
|
20231215,154500,1199549915,2905,2905,2905,2905,0
|
|
20231215,154400,1199549915,2905,2905,2905,2905,0
|
|
20231215,154300,1199549915,2905,2905,2905,2905,0
|
|
20231215,154200,1199549915,2905,2905,2905,2905,73016
|
|
20231215,154100,1199549915,2905,2905,2905,2905,0
|
|
20231215,154000,1199549915,2905,2905,2905,2905,0
|
|
20231215,153900,1199549915,2905,2905,2905,2905,0
|
|
20231215,153800,1199549915,2905,2905,2905,2905,0
|
|
20231215,153700,1199549915,2905,2905,2905,2905,0
|
|
20231215,153600,1199549915,2905,2905,2905,2905,0
|
|
20231215,153500,1199549915,2905,2905,2905,2905,0
|
|
20231215,153400,1199549915,2905,2905,2905,2905,0
|
|
20231215,153300,1199549915,2905,2905,2905,2905,0
|
|
20231215,153200,1199549915,2905,2905,2905,2905,0
|
|
20231215,153100,1199549915,2905,2905,2905,2905,0
|
|
20231215,153000,1199549915,2905,2905,2905,2905,73016
|
|
20231215,152900,987438435,2950,2950,2950,2950,0
|
|
20231215,152800,987438435,2950,2950,2950,2950,0
|
|
20231215,152700,987438435,2950,2950,2950,2950,0
|
|
20231215,152600,987438435,2950,2950,2950,2950,0
|
|
20231215,152500,987438435,2950,2950,2950,2950,0
|
|
20231215,152400,987438435,2950,2950,2950,2950,0
|
|
20231215,152300,987438435,2950,2950,2950,2950,0
|
|
20231215,152200,987438435,2950,2950,2950,2950,0
|
|
20231215,152100,987438435,2950,2950,2950,2950,0
|
|
20231215,152000,987438435,2950,2950,2950,2950,0
|
|
20231215,151900,987438435,2950,2960,2965,2950,2290
|
|
20231215,151800,980668115,2965,2960,2965,2960,457
|
|
20231215,151700,979315390,2955,2950,2960,2950,115
|
|
20231215,151600,978976000,2955,2955,2960,2955,2303
|
|
20231215,151500,972170485,2960,2960,2960,2960,1328
|
|
20231215,151400,968239605,2960,2960,2960,2960,0
|
|
20231215,151300,968239605,2960,2960,2960,2960,65
|
|
20231215,151200,968047205,2960,2960,2960,2960,0
|
|
20231215,151100,968047205,2960,2960,2960,2960,766
|
|
20231215,151000,965779845,2965,2960,2965,2960,160
|
|
20231215,150900,965306240,2960,2960,2960,2960,2670
|
|
20231215,150800,957403040,2960,2960,2960,2960,340
|
|
20231215,150700,956396640,2960,2960,2960,2960,0
|
|
20231215,150600,956396640,2960,2955,2960,2955,66
|
|
20231215,150500,956201590,2955,2960,2960,2955,1239
|
|
20231215,150400,952539845,2960,2960,2960,2960,50
|
|
20231215,150300,952391845,2960,2955,2960,2955,81
|
|
20231215,150200,952152290,2955,2955,2955,2955,3378
|
|
20231215,150100,942170300,2955,2955,2955,2955,2
|
|
20231215,150000,942164390,2955,2955,2955,2955,0
|
|
20231215,145900,942164390,2955,2955,2955,2955,170
|
|
20231215,145800,941662040,2955,2955,2955,2955,36
|
|
20231215,145700,941555660,2960,2960,2960,2960,50
|
|
20231215,145600,941407660,2960,2960,2960,2960,1066
|
|
20231215,145500,938252300,2965,2955,2965,2955,46
|
|
20231215,145400,938116220,2960,2960,2960,2960,0
|
|
20231215,145300,938116220,2960,2960,2965,2955,261
|
|
20231215,145200,937342905,2960,2960,2960,2960,2
|
|
20231215,145100,937336985,2955,2955,2955,2955,32
|
|
20231215,145000,937242425,2965,2965,2965,2965,500
|
|
20231215,144900,935759925,2965,2960,2965,2960,4
|
|
20231215,144800,935748080,2965,2965,2965,2965,2
|
|
20231215,144700,935742150,2955,2965,2965,2955,405
|
|
20231215,144600,934541675,2965,2965,2965,2965,45
|
|
20231215,144500,934408250,2960,2965,2965,2960,902
|
|
20231215,144400,931736320,2955,2955,2955,2955,3072
|
|
20231215,144300,922658560,2960,2960,2960,2960,1049
|
|
20231215,144200,919553520,2960,2965,2965,2960,35
|
|
20231215,144100,919449910,2965,2965,2965,2965,2
|
|
20231215,144000,919443980,2965,2965,2975,2965,399
|
|
20231215,143900,918257675,2970,2970,2970,2970,551
|
|
20231215,143800,916621205,2975,2975,2975,2975,100
|
|
20231215,143700,916323705,2975,2970,2975,2970,1008
|
|
20231215,143600,913327445,2965,2965,2965,2965,224
|
|
20231215,143500,912663285,2965,2965,2965,2960,560
|
|
20231215,143400,911002985,2965,2965,2965,2965,25
|
|
20231215,143300,910928860,2965,2960,2965,2960,565
|
|
20231215,143200,909253790,2965,2960,2965,2960,59
|
|
20231215,143100,909078955,2965,2965,2965,2965,2
|
|
20231215,143000,909073025,2965,2965,2965,2965,469
|
|
20231215,142900,907682440,2965,2960,2965,2955,222
|
|
20231215,142800,907024990,2965,2965,2965,2965,0
|
|
20231215,142700,907024990,2965,2965,2965,2965,440
|
|
20231215,142600,905720390,2960,2960,2960,2960,272
|
|
20231215,142500,904915270,2955,2955,2955,2955,31
|
|
20231215,142400,904823665,2960,2960,2960,2960,5
|
|
20231215,142300,904808865,2960,2960,2960,2960,676
|
|
20231215,142200,902807905,2960,2960,2960,2955,163
|
|
20231215,142100,902325835,2960,2960,2960,2960,8
|
|
20231215,142000,902302155,2965,2965,2965,2965,341
|
|
20231215,141900,901291090,2965,2965,2965,2965,64
|
|
20231215,141800,901101330,2955,2965,2965,2955,138
|
|
20231215,141700,900692510,2965,2965,2965,2965,564
|
|
20231215,141600,899020250,2965,2965,2965,2965,0
|
|
20231215,141500,899020250,2965,2965,2965,2965,100
|
|
20231215,141400,898723750,2955,2955,2955,2955,33
|
|
20231215,141300,898626235,2965,2965,2965,2960,660
|
|
20231215,141200,896670175,2965,2965,2965,2965,45
|
|
20231215,141100,896536750,2955,2950,2955,2950,305
|
|
20231215,141000,895635635,2950,2965,2965,2950,1151
|
|
20231215,140900,892230565,2965,2965,2965,2965,90
|
|
20231215,140800,891963715,2955,2955,2955,2955,0
|
|
20231215,140700,891963715,2955,2955,2965,2955,602
|
|
20231215,140600,890182505,2955,2955,2955,2955,533
|
|
20231215,140500,888607490,2955,2965,2965,2955,1004
|
|
20231215,140400,885640150,2955,2965,2965,2955,599
|
|
20231215,140300,883865165,2950,2950,2950,2950,32
|
|
20231215,140200,883770765,2965,2965,2965,2965,97
|
|
20231215,140100,883483160,2955,2960,2960,2955,130
|
|
20231215,140000,883098960,2965,2955,2965,2950,6753
|
|
20231215,135900,863157290,2955,2960,2960,2955,349
|
|
20231215,135800,862124690,2960,2960,2965,2960,126
|
|
20231215,135700,861751500,2965,2955,2965,2955,435
|
|
20231215,135600,860461825,2955,2965,2965,2955,52
|
|
20231215,135500,860307975,2965,2965,2965,2965,112
|
|
20231215,135400,859975895,2965,2965,2965,2965,282
|
|
20231215,135300,859139765,2955,2955,2960,2955,1005
|
|
20231215,135200,856167490,2955,2960,2960,2955,30
|
|
20231215,135100,856078835,2955,2960,2960,2955,47
|
|
20231215,135000,855939760,2960,2955,2960,2955,511
|
|
20231215,134900,854427520,2955,2955,2960,2955,101
|
|
20231215,134800,854129035,2965,2965,2965,2965,83
|
|
20231215,134700,853882940,2965,2960,2965,2960,392
|
|
20231215,134600,852721310,2960,2965,2965,2960,3139
|
|
20231215,134500,843429855,2965,2975,2975,2965,517
|
|
20231215,134400,841895805,2970,2970,2970,2970,254
|
|
20231215,134300,841141425,2970,2970,2970,2970,200
|
|
20231215,134200,840547425,2970,2970,2970,2970,102
|
|
20231215,134100,840244485,2965,2970,2970,2965,106
|
|
20231215,134000,839929800,2970,2965,2970,2965,543
|
|
20231215,133900,838318040,2965,2965,2965,2965,0
|
|
20231215,133800,838318040,2965,2975,2975,2965,100
|
|
20231215,133700,838020890,2965,2975,2975,2965,1074
|
|
20231215,133600,834825750,2970,2970,2970,2970,2181
|
|
20231215,133500,828348180,2970,2970,2970,2970,334
|
|
20231215,133400,827356200,2970,2970,2970,2960,763
|
|
20231215,133300,825090400,2970,2970,2970,2970,243
|
|
20231215,133200,824368690,2970,2970,2970,2970,11
|
|
20231215,133100,824336020,2965,2960,2965,2960,542
|
|
20231215,133000,822729085,2960,2960,2965,2960,464
|
|
20231215,132900,821353395,2960,2960,2960,2960,0
|
|
20231215,132800,821353395,2960,2965,2965,2960,104
|
|
20231215,132700,821045535,2965,2955,2965,2955,1223
|
|
20231215,132600,817425100,2960,2965,2965,2960,853
|
|
20231215,132500,814900215,2960,2960,2960,2960,2
|
|
20231215,132400,814894295,2965,2960,2965,2960,1766
|
|
20231215,132300,809661935,2955,2955,2960,2955,66
|
|
20231215,132200,809466740,2960,2960,2960,2960,282
|
|
20231215,132100,808632020,2965,2965,2965,2965,195
|
|
20231215,132000,808053845,2965,2960,2965,2960,248
|
|
20231215,131900,807318615,2960,2960,2960,2960,14
|
|
20231215,131800,807277175,2960,2960,2960,2960,13
|
|
20231215,131700,807238695,2960,2960,2960,2960,199
|
|
20231215,131600,806649655,2960,2955,2960,2955,108
|
|
20231215,131500,806330145,2960,2960,2960,2960,1
|
|
20231215,131400,806327185,2960,2960,2960,2960,330
|
|
20231215,131300,805350385,2955,2955,2955,2955,0
|
|
20231215,131200,805350385,2955,2955,2960,2955,34
|
|
20231215,131100,805249905,2960,2965,2965,2960,475
|
|
20231215,131000,803841620,2960,2960,2960,2960,49
|
|
20231215,130900,803696580,2955,2955,2955,2955,191
|
|
20231215,130800,803132175,2955,2965,2965,2955,55
|
|
20231215,130700,802969370,2955,2965,2965,2955,348
|
|
20231215,130600,801937570,2960,2960,2960,2960,301
|
|
20231215,130500,801046610,2960,2960,2960,2960,33
|
|
20231215,130400,800948930,2960,2960,2960,2960,111
|
|
20231215,130300,800620370,2960,2960,2960,2960,97
|
|
20231215,130200,800333250,2955,2960,2960,2955,602
|
|
20231215,130100,798554330,2955,2955,2955,2955,115
|
|
20231215,130000,798214505,2955,2955,2955,2955,117
|
|
20231215,125900,797868770,2960,2950,2960,2950,20
|
|
20231215,125800,797809670,2950,2950,2950,2950,24
|
|
20231215,125700,797738870,2950,2960,2960,2950,464
|
|
20231215,125600,796365530,2960,2960,2960,2960,0
|
|
20231215,125500,796365530,2960,2960,2960,2960,0
|
|
20231215,125400,796365530,2960,2960,2965,2960,531
|
|
20231215,125300,794792270,2965,2965,2965,2965,93
|
|
20231215,125200,794516525,2965,2965,2965,2965,2
|
|
20231215,125100,794510595,2960,2950,2970,2950,611
|
|
20231215,125000,792698415,2950,2970,2970,2950,1765
|
|
20231215,124900,787490665,2960,2960,2960,2960,0
|
|
20231215,124800,787490665,2960,2965,2965,2960,1188
|
|
20231215,124700,783973575,2965,2955,2970,2950,986
|
|
20231215,124600,781057560,2955,2965,2965,2955,105
|
|
20231215,124500,780746335,2965,2965,2965,2965,0
|
|
20231215,124400,780746335,2965,2965,2965,2965,359
|
|
20231215,124300,779681900,2955,2955,2965,2955,81
|
|
20231215,124200,779442045,2965,2965,2965,2965,0
|
|
20231215,124100,779442045,2965,2965,2965,2965,347
|
|
20231215,124000,778413190,2955,2955,2955,2955,545
|
|
20231215,123900,776802715,2965,2960,2965,2955,397
|
|
20231215,123800,775627235,2960,2960,2960,2960,0
|
|
20231215,123700,775627235,2960,2960,2960,2960,297
|
|
20231215,123600,774748115,2965,2960,2965,2960,73
|
|
20231215,123500,774531780,2960,2965,2965,2960,11
|
|
20231215,123400,774499215,2965,2960,2965,2960,261
|
|
20231215,123300,773726605,2960,2960,2960,2960,116
|
|
20231215,123200,773383245,2955,2955,2955,2955,35
|
|
20231215,123100,773279820,2960,2960,2960,2960,476
|
|
20231215,123000,771870860,2960,2960,2960,2960,1
|
|
20231215,122900,771867900,2960,2955,2960,2955,43
|
|
20231215,122800,771740645,2955,2955,2955,2955,26
|
|
20231215,122700,771663815,2955,2955,2955,2955,54
|
|
20231215,122600,771504245,2955,2955,2955,2955,97
|
|
20231215,122500,771217610,2950,2950,2955,2950,11
|
|
20231215,122400,771185155,2950,2960,2960,2950,3179
|
|
20231215,122300,761796040,2960,2960,2960,2960,4
|
|
20231215,122200,761784200,2960,2960,2960,2960,47
|
|
20231215,122100,761645080,2955,2960,2960,2955,594
|
|
20231215,122000,759887005,2965,2960,2965,2960,55
|
|
20231215,121900,759724135,2960,2960,2960,2960,90
|
|
20231215,121800,759457735,2955,2965,2965,2955,359
|
|
20231215,121700,758393350,2955,2955,2955,2955,26
|
|
20231215,121600,758316520,2970,2970,2970,2970,300
|
|
20231215,121500,757425520,2970,2965,2970,2955,391
|
|
20231215,121400,756265950,2965,2955,2965,2955,387
|
|
20231215,121300,755118835,2955,2955,2955,2955,6
|
|
20231215,121200,755101105,2965,2965,2965,2965,87
|
|
20231215,121100,754843150,2960,2960,2960,2960,447
|
|
20231215,121000,753520030,2950,2950,2950,2950,35
|
|
20231215,120900,753416780,2960,2960,2960,2960,55
|
|
20231215,120800,753253980,2960,2950,2960,2950,32
|
|
20231215,120700,753159430,2945,2945,2945,2945,66
|
|
20231215,120600,752965060,2945,2950,2950,2945,10
|
|
20231215,120500,752935580,2960,2960,2960,2960,101
|
|
20231215,120400,752636620,2960,2945,2960,2945,425
|
|
20231215,120300,751378800,2945,2945,2945,2945,33
|
|
20231215,120200,751281615,2960,2960,2960,2960,42
|
|
20231215,120100,751157295,2960,2960,2960,2960,293
|
|
20231215,120000,750290015,2945,2945,2945,2945,12
|
|
20231215,115900,750254675,2945,2945,2945,2945,32
|
|
20231215,115800,750160435,2960,2950,2960,2945,4241
|
|
20231215,115700,737652645,2940,2940,2940,2940,0
|
|
20231215,115600,737652645,2940,2960,2965,2940,2479
|
|
20231215,115500,730334790,2960,2965,2965,2955,2761
|
|
20231215,115400,722162030,2965,2965,2965,2965,298
|
|
20231215,115300,721278460,2955,2955,2955,2955,0
|
|
20231215,115200,721278460,2955,2960,2960,2955,124
|
|
20231215,115100,720911535,2965,2960,2965,2960,402
|
|
20231215,115000,719721140,2960,2960,2960,2960,20
|
|
20231215,114900,719661940,2955,2955,2955,2955,3
|
|
20231215,114800,719653075,2955,2965,2965,2955,379
|
|
20231215,114700,718529670,2955,2955,2955,2955,0
|
|
20231215,114600,718529670,2955,2955,2955,2955,0
|
|
20231215,114500,718529670,2955,2955,2965,2955,92
|
|
20231215,114400,718257070,2955,2960,2965,2955,574
|
|
20231215,114300,716556055,2965,2960,2965,2960,2
|
|
20231215,114200,716550130,2960,2960,2960,2960,530
|
|
20231215,114100,714981330,2960,2945,2960,2945,330
|
|
20231215,114000,714006120,2945,2945,2945,2945,0
|
|
20231215,113900,714006120,2945,2945,2945,2945,0
|
|
20231215,113800,714006120,2945,2940,2945,2940,649
|
|
20231215,113700,712095745,2940,2940,2940,2940,2368
|
|
20231215,113600,705133825,2940,2940,2940,2940,0
|
|
20231215,113500,705133825,2940,2940,2940,2940,180
|
|
20231215,113400,704604625,2960,2940,2960,2940,1148
|
|
20231215,113300,701222925,2940,2955,2955,2940,324
|
|
20231215,113200,700268800,2955,2955,2955,2955,0
|
|
20231215,113100,700268800,2955,2955,2955,2945,591
|
|
20231215,113000,698522405,2945,2945,2945,2945,32
|
|
20231215,112900,698428165,2955,2955,2955,2955,0
|
|
20231215,112800,698428165,2955,2955,2955,2955,221
|
|
20231215,112700,697775110,2955,2950,2955,2950,1223
|
|
20231215,112600,694167045,2950,2950,2950,2950,58
|
|
20231215,112500,693995945,2955,2970,2970,2955,3914
|
|
20231215,112400,682423535,2960,2955,2970,2955,129
|
|
20231215,112300,682040720,2970,2955,2970,2955,38
|
|
20231215,112200,681928130,2955,2960,2960,2955,738
|
|
20231215,112100,679743670,2970,2975,2975,2970,324
|
|
20231215,112000,678781170,2975,2960,2975,2960,9
|
|
20231215,111900,678754425,2960,2960,2980,2960,35
|
|
20231215,111800,678650785,2980,2965,2980,2965,2146
|
|
20231215,111700,672268370,2965,2965,2965,2965,113
|
|
20231215,111600,671933325,2960,2955,2960,2955,46
|
|
20231215,111500,671797195,2955,2970,2970,2955,271
|
|
20231215,111400,670992745,2955,2970,2970,2955,41
|
|
20231215,111300,670870990,2955,2955,2955,2955,0
|
|
20231215,111200,670870990,2955,2965,2970,2955,1826
|
|
20231215,111100,665456830,2965,2960,2965,2955,561
|
|
20231215,111000,663794585,2960,2955,2960,2955,281
|
|
20231215,110900,662963275,2955,2955,2955,2955,0
|
|
20231215,110800,662963275,2955,2950,2955,2950,176
|
|
20231215,110700,662443265,2955,2950,2955,2950,131
|
|
20231215,110600,662056560,2945,2945,2945,2945,335
|
|
20231215,110500,661069985,2955,2955,2955,2940,6275
|
|
20231215,110400,642583450,2955,2955,2955,2955,28
|
|
20231215,110300,642500710,2960,2960,2960,2960,101
|
|
20231215,110200,642201750,2960,2960,2960,2960,100
|
|
20231215,110100,641905750,2960,2950,2960,2940,993
|
|
20231215,110000,638966875,2940,2945,2960,2940,3854
|
|
20231215,105900,627627425,2955,2950,2955,2940,1005
|
|
20231215,105800,624669110,2960,2950,2960,2950,691
|
|
20231215,105700,622626650,2950,2960,2960,2950,130
|
|
20231215,105600,622242170,2955,2955,2955,2955,27
|
|
20231215,105500,622162385,2955,2950,2960,2950,407
|
|
20231215,105400,620958285,2960,2950,2960,2950,956
|
|
20231215,105300,618128585,2950,2950,2960,2950,73
|
|
20231215,105200,617912785,2960,2960,2960,2960,0
|
|
20231215,105100,617912785,2960,2960,2960,2960,422
|
|
20231215,105000,616663665,2945,2945,2960,2945,178
|
|
20231215,104900,616137895,2945,2960,2960,2945,12
|
|
20231215,104800,616102525,2960,2960,2960,2960,285
|
|
20231215,104700,615258925,2945,2950,2950,2945,1130
|
|
20231215,104600,611927515,2950,2955,2960,2950,68
|
|
20231215,104500,611726470,2960,2960,2960,2960,453
|
|
20231215,104400,610385590,2955,2955,2955,2955,300
|
|
20231215,104300,609499090,2960,2950,2960,2950,156
|
|
20231215,104200,609037540,2950,2950,2955,2950,2208
|
|
20231215,104100,602515475,2955,2955,2955,2955,0
|
|
20231215,104000,602515475,2955,2955,2955,2955,39
|
|
20231215,103900,602400230,2955,2945,2955,2945,822
|
|
20231215,103800,599972935,2945,2945,2945,2945,58
|
|
20231215,103700,599802125,2940,2940,2940,2940,1
|
|
20231215,103600,599799185,2945,2940,2945,2940,301
|
|
20231215,103500,598913465,2940,2940,2945,2940,286
|
|
20231215,103400,598071440,2940,2940,2940,2940,469
|
|
20231215,103300,596692580,2940,2950,2950,2940,1011
|
|
20231215,103200,593718685,2945,2945,2955,2945,444
|
|
20231215,103100,592406875,2945,2945,2945,2945,14
|
|
20231215,103000,592365645,2945,2955,2955,2945,4107
|
|
20231215,102900,580261005,2955,2955,2955,2955,135
|
|
20231215,102800,579862080,2955,2955,2955,2950,665
|
|
20231215,102700,577897030,2955,2960,2960,2955,11
|
|
20231215,102600,577864520,2960,2960,2960,2960,68
|
|
20231215,102500,577663240,2955,2945,2955,2945,309
|
|
20231215,102400,576750205,2955,2950,2960,2945,2293
|
|
20231215,102300,569985915,2960,2960,2960,2960,0
|
|
20231215,102200,569985915,2960,2960,2960,2955,4006
|
|
20231215,102100,558146115,2960,2955,2960,2955,320
|
|
20231215,102000,557199015,2955,2960,2960,2955,118
|
|
20231215,101900,556849805,2960,2965,2965,2960,167
|
|
20231215,101800,556355245,2970,2955,2970,2955,1387
|
|
20231215,101700,552251855,2955,2960,2965,2955,1876
|
|
20231215,101600,546698050,2960,2970,2970,2960,122
|
|
20231215,101500,546335810,2970,2970,2970,2970,228
|
|
20231215,101400,545658650,2970,2970,2975,2960,4444
|
|
20231215,101300,532483245,2975,2980,2985,2975,6769
|
|
20231215,101200,512324200,2975,2965,2980,2960,5790
|
|
20231215,101100,495094020,2970,2960,2970,2960,1002
|
|
20231215,101000,492123080,2960,2955,2960,2955,1710
|
|
20231215,100900,487061570,2955,2965,2970,2955,2842
|
|
20231215,100800,478630175,2955,2960,2960,2955,974
|
|
20231215,100700,475747885,2955,2945,2955,2945,1803
|
|
20231215,100600,470420780,2945,2945,2945,2940,1572
|
|
20231215,100500,465791265,2945,2945,2950,2940,843
|
|
20231215,100400,463308280,2945,2935,2945,2935,1563
|
|
20231215,100300,458720075,2935,2930,2935,2930,8
|
|
20231215,100200,458696625,2930,2935,2935,2930,371
|
|
20231215,100100,457608110,2935,2940,2940,2935,52
|
|
20231215,100000,457455285,2940,2930,2940,2930,219
|
|
20231215,095900,456813595,2930,2950,2950,2930,412
|
|
20231215,095800,455600735,2950,2940,2950,2940,382
|
|
20231215,095700,454473965,2940,2940,2950,2940,180
|
|
20231215,095600,453944665,2940,2940,2940,2940,0
|
|
20231215,095500,453944665,2940,2940,2945,2930,1143
|
|
20231215,095400,450585220,2935,2940,2940,2935,824
|
|
20231215,095300,448162710,2940,2940,2940,2940,500
|
|
20231215,095200,446692710,2945,2940,2945,2935,1088
|
|
20231215,095100,443494720,2935,2945,2945,2935,1323
|
|
20231215,095000,439605460,2940,2950,2950,2940,556
|
|
20231215,094900,437969705,2955,2955,2955,2950,340
|
|
20231215,094800,436965505,2955,2940,2955,2940,107
|
|
20231215,094700,436649590,2940,2955,2955,2940,1034
|
|
20231215,094600,433609330,2940,2945,2955,2940,679
|
|
20231215,094500,431608320,2955,2955,2955,2935,1550
|
|
20231215,094400,427039510,2945,2940,2955,2940,670
|
|
20231215,094300,425065970,2935,2935,2940,2935,2261
|
|
20231215,094200,418423645,2935,2935,2935,2935,204
|
|
20231215,094100,417824905,2935,2915,2935,2915,470
|
|
20231215,094000,416450775,2915,2935,2935,2910,2202
|
|
20231215,093900,410022730,2935,2920,2935,2915,1919
|
|
20231215,093800,404403565,2920,2920,2920,2915,182
|
|
20231215,093700,403872130,2910,2910,2910,2910,94
|
|
20231215,093600,403598590,2910,2925,2925,2910,97
|
|
20231215,093500,403315120,2920,2910,2920,2910,1216
|
|
20231215,093400,399773640,2920,2910,2920,2910,1134
|
|
20231215,093300,396472660,2910,2910,2915,2910,2200
|
|
20231215,093200,390070410,2920,2910,2920,2910,1573
|
|
20231215,093100,385487330,2920,2920,2920,2920,51
|
|
20231215,093000,385338410,2920,2905,2920,2905,938
|
|
20231215,092900,382611740,2905,2920,2925,2905,2374
|
|
20231215,092800,375687955,2915,2920,2920,2915,791
|
|
20231215,092700,373381760,2920,2910,2920,2910,359
|
|
20231215,092600,372335885,2910,2910,2910,2905,1068
|
|
20231215,092500,369228095,2915,2910,2915,2910,14
|
|
20231215,092400,369187330,2915,2900,2915,2900,738
|
|
20231215,092300,367036085,2915,2910,2915,2895,5927
|
|
20231215,092200,349839355,2910,2905,2925,2905,52
|
|
20231215,092100,349688170,2915,2890,2920,2890,1797
|
|
20231215,092000,344458225,2890,2900,2905,2890,12224
|
|
20231215,091900,309086480,2905,2905,2910,2890,5572
|
|
20231215,091800,292932970,2905,2905,2915,2905,736
|
|
20231215,091700,290793850,2905,2905,2915,2905,1004
|
|
20231215,091600,287877220,2915,2910,2915,2900,8479
|
|
20231215,091500,263258445,2905,2925,2930,2905,5447
|
|
20231215,091400,247358960,2930,2925,2930,2910,6828
|
|
20231215,091300,227414715,2910,2925,2925,2910,703
|
|
20231215,091200,225365940,2925,2925,2925,2925,2305
|
|
20231215,091100,218623815,2925,2920,2935,2920,2793
|
|
20231215,091000,210444410,2915,2910,2925,2905,6938
|
|
20231215,090900,190229075,2910,2910,2915,2910,4628
|
|
20231215,090800,176757610,2925,2925,2925,2910,3790
|
|
20231215,090700,165702980,2925,2925,2955,2920,12442
|
|
20231215,090600,129092325,2925,2915,2925,2915,820
|
|
20231215,090500,126699410,2915,2935,2940,2910,9203
|
|
20231215,090400,99810005,2935,2920,2935,2920,1353
|
|
20231215,090300,95859215,2920,2935,2940,2920,1892
|
|
20231215,090200,90326280,2925,2925,2925,2915,5776
|
|
20231215,090100,73470350,2925,2950,2950,2910,16520
|
|
20231215,090000,24996955,2955,2955,2960,2945,8460
|