594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,185100,1378260130,2130,2130,2130,2130,13938
|
|
20231215,185000,1378260130,2130,2130,2130,2130,0
|
|
20231215,184900,1378260130,2130,2130,2130,2130,0
|
|
20231215,184800,1378260130,2130,2130,2130,2130,0
|
|
20231215,184700,1378260130,2130,2130,2130,2130,0
|
|
20231215,184600,1378260130,2130,2130,2130,2130,0
|
|
20231215,184500,1378260130,2130,2130,2130,2130,0
|
|
20231215,184400,1378260130,2130,2130,2130,2130,0
|
|
20231215,184300,1378260130,2130,2130,2130,2130,0
|
|
20231215,184200,1378260130,2130,2130,2130,2130,0
|
|
20231215,184100,1378260130,2130,2130,2130,2130,0
|
|
20231215,184000,1378260130,2130,2130,2130,2130,0
|
|
20231215,183900,1378260130,2130,2130,2130,2130,0
|
|
20231215,183800,1378260130,2130,2130,2130,2130,0
|
|
20231215,183700,1378260130,2130,2130,2130,2130,0
|
|
20231215,183600,1378260130,2130,2130,2130,2130,0
|
|
20231215,183500,1378260130,2130,2130,2130,2130,0
|
|
20231215,183400,1378260130,2130,2130,2130,2130,0
|
|
20231215,183300,1378260130,2130,2130,2130,2130,0
|
|
20231215,183200,1378260130,2130,2130,2130,2130,0
|
|
20231215,183100,1378260130,2130,2130,2130,2130,0
|
|
20231215,183000,1378260130,2130,2130,2130,2130,0
|
|
20231215,182900,1378260130,2130,2130,2130,2130,0
|
|
20231215,182800,1378260130,2130,2130,2130,2130,0
|
|
20231215,182700,1378260130,2130,2130,2130,2130,0
|
|
20231215,182600,1378260130,2130,2130,2130,2130,0
|
|
20231215,182500,1378260130,2130,2130,2130,2130,0
|
|
20231215,182400,1378260130,2130,2130,2130,2130,0
|
|
20231215,182300,1378260130,2130,2130,2130,2130,0
|
|
20231215,182200,1378260130,2130,2130,2130,2130,0
|
|
20231215,182100,1378260130,2130,2130,2130,2130,13938
|
|
20231215,182000,1378260130,2130,2130,2130,2130,0
|
|
20231215,181900,1378260130,2130,2130,2130,2130,0
|
|
20231215,181800,1378260130,2130,2130,2130,2130,0
|
|
20231215,181700,1378260130,2130,2130,2130,2130,0
|
|
20231215,181600,1378260130,2130,2130,2130,2130,0
|
|
20231215,181500,1378260130,2130,2130,2130,2130,0
|
|
20231215,181400,1378260130,2130,2130,2130,2130,0
|
|
20231215,181300,1378260130,2130,2130,2130,2130,0
|
|
20231215,181200,1378260130,2130,2130,2130,2130,0
|
|
20231215,181100,1378260130,2130,2130,2130,2130,0
|
|
20231215,181000,1378260130,2130,2130,2130,2130,0
|
|
20231215,180900,1378260130,2130,2130,2130,2130,0
|
|
20231215,180800,1378260130,2130,2130,2130,2130,0
|
|
20231215,180700,1378260130,2130,2130,2130,2130,0
|
|
20231215,180600,1378260130,2130,2130,2130,2130,0
|
|
20231215,180500,1378260130,2130,2130,2130,2130,0
|
|
20231215,180400,1378260130,2130,2130,2130,2130,0
|
|
20231215,180300,1378260130,2130,2130,2130,2130,0
|
|
20231215,180200,1378260130,2130,2130,2130,2130,0
|
|
20231215,180100,1378260130,2130,2130,2130,2130,0
|
|
20231215,180000,1378260130,2130,2130,2130,2130,0
|
|
20231215,175900,1378260130,2130,2130,2130,2130,0
|
|
20231215,175800,1378260130,2130,2130,2130,2130,0
|
|
20231215,175700,1378260130,2130,2130,2130,2130,0
|
|
20231215,175600,1378260130,2130,2130,2130,2130,0
|
|
20231215,175500,1378260130,2130,2130,2130,2130,0
|
|
20231215,175400,1378260130,2130,2130,2130,2130,0
|
|
20231215,175300,1378260130,2130,2130,2130,2130,0
|
|
20231215,175200,1378260130,2130,2130,2130,2130,0
|
|
20231215,175100,1378260130,2130,2130,2130,2130,13938
|
|
20231215,175000,1378260130,2130,2130,2130,2130,0
|
|
20231215,174900,1378260130,2130,2130,2130,2130,0
|
|
20231215,174800,1378260130,2130,2130,2130,2130,0
|
|
20231215,174700,1378260130,2130,2130,2130,2130,0
|
|
20231215,174600,1378260130,2130,2130,2130,2130,0
|
|
20231215,174500,1378260130,2130,2130,2130,2130,0
|
|
20231215,174400,1378260130,2130,2130,2130,2130,0
|
|
20231215,174300,1378260130,2130,2130,2130,2130,0
|
|
20231215,174200,1378260130,2130,2130,2130,2130,0
|
|
20231215,174100,1378260130,2130,2130,2130,2130,0
|
|
20231215,174000,1378260130,2130,2130,2130,2130,0
|
|
20231215,173900,1378260130,2130,2130,2130,2130,0
|
|
20231215,173800,1378260130,2130,2130,2130,2130,0
|
|
20231215,173700,1378260130,2130,2130,2130,2130,0
|
|
20231215,173600,1378260130,2130,2130,2130,2130,0
|
|
20231215,173500,1378260130,2130,2130,2130,2130,0
|
|
20231215,173400,1378260130,2130,2130,2130,2130,0
|
|
20231215,173300,1378260130,2130,2130,2130,2130,0
|
|
20231215,173200,1378260130,2130,2130,2130,2130,0
|
|
20231215,173100,1378260130,2130,2130,2130,2130,0
|
|
20231215,173000,1378260130,2130,2130,2130,2130,0
|
|
20231215,172900,1378260130,2130,2130,2130,2130,0
|
|
20231215,172800,1378260130,2130,2130,2130,2130,0
|
|
20231215,172700,1378260130,2130,2130,2130,2130,0
|
|
20231215,172600,1378260130,2130,2130,2130,2130,0
|
|
20231215,172500,1378260130,2130,2130,2130,2130,0
|
|
20231215,172400,1378260130,2130,2130,2130,2130,0
|
|
20231215,172300,1378260130,2130,2130,2130,2130,0
|
|
20231215,172200,1378260130,2130,2130,2130,2130,0
|
|
20231215,172100,1378260130,2130,2130,2130,2130,13938
|
|
20231215,172000,1378260130,2130,2130,2130,2130,0
|
|
20231215,171900,1378260130,2130,2130,2130,2130,0
|
|
20231215,171800,1378260130,2130,2130,2130,2130,0
|
|
20231215,171700,1378260130,2130,2130,2130,2130,0
|
|
20231215,171600,1378260130,2130,2130,2130,2130,0
|
|
20231215,171500,1378260130,2130,2130,2130,2130,0
|
|
20231215,171400,1378260130,2130,2130,2130,2130,0
|
|
20231215,171300,1378260130,2130,2130,2130,2130,0
|
|
20231215,171200,1378260130,2130,2130,2130,2130,0
|
|
20231215,171100,1378260130,2130,2130,2130,2130,0
|
|
20231215,171000,1378260130,2130,2130,2130,2130,0
|
|
20231215,170900,1378260130,2130,2130,2130,2130,0
|
|
20231215,170800,1378260130,2130,2130,2130,2130,0
|
|
20231215,170700,1378260130,2130,2130,2130,2130,0
|
|
20231215,170600,1378260130,2130,2130,2130,2130,0
|
|
20231215,170500,1378260130,2130,2130,2130,2130,0
|
|
20231215,170400,1378260130,2130,2130,2130,2130,0
|
|
20231215,170300,1378260130,2130,2130,2130,2130,0
|
|
20231215,170200,1378260130,2130,2130,2130,2130,0
|
|
20231215,170100,1378260130,2130,2130,2130,2130,0
|
|
20231215,170000,1378260130,2130,2130,2130,2130,0
|
|
20231215,165900,1378260130,2130,2130,2130,2130,0
|
|
20231215,165800,1378260130,2130,2130,2130,2130,0
|
|
20231215,165700,1378260130,2130,2130,2130,2130,0
|
|
20231215,165600,1378260130,2130,2130,2130,2130,0
|
|
20231215,165500,1378260130,2130,2130,2130,2130,0
|
|
20231215,165400,1378260130,2130,2130,2130,2130,0
|
|
20231215,165300,1378260130,2130,2130,2130,2130,0
|
|
20231215,165200,1378260130,2130,2130,2130,2130,0
|
|
20231215,165100,1378260130,2130,2130,2130,2130,13938
|
|
20231215,165000,1378260130,2130,2130,2130,2130,0
|
|
20231215,164900,1378260130,2130,2130,2130,2130,0
|
|
20231215,164800,1378260130,2130,2130,2130,2130,0
|
|
20231215,164700,1378260130,2130,2130,2130,2130,0
|
|
20231215,164600,1378260130,2130,2130,2130,2130,0
|
|
20231215,164500,1378260130,2130,2130,2130,2130,0
|
|
20231215,164400,1378260130,2130,2130,2130,2130,0
|
|
20231215,164300,1378260130,2130,2130,2130,2130,0
|
|
20231215,164200,1378260130,2130,2130,2130,2130,0
|
|
20231215,164100,1378260130,2130,2130,2130,2130,0
|
|
20231215,164000,1378260130,2130,2130,2130,2130,0
|
|
20231215,163900,1378260130,2130,2130,2130,2130,0
|
|
20231215,163800,1378260130,2130,2130,2130,2130,0
|
|
20231215,163700,1378260130,2130,2130,2130,2130,0
|
|
20231215,163600,1378260130,2130,2130,2130,2130,0
|
|
20231215,163500,1378260130,2130,2130,2130,2130,0
|
|
20231215,163400,1378260130,2130,2130,2130,2130,0
|
|
20231215,163300,1378260130,2130,2130,2130,2130,0
|
|
20231215,163200,1378260130,2130,2130,2130,2130,0
|
|
20231215,163100,1378260130,2130,2130,2130,2130,0
|
|
20231215,163000,1378260130,2130,2130,2130,2130,0
|
|
20231215,162900,1378260130,2130,2130,2130,2130,0
|
|
20231215,162800,1378260130,2130,2130,2130,2130,0
|
|
20231215,162700,1378260130,2130,2130,2130,2130,0
|
|
20231215,162600,1378260130,2130,2130,2130,2130,0
|
|
20231215,162500,1378260130,2130,2130,2130,2130,0
|
|
20231215,162400,1378260130,2130,2130,2130,2130,0
|
|
20231215,162300,1378260130,2130,2130,2130,2130,0
|
|
20231215,162200,1378260130,2130,2130,2130,2130,0
|
|
20231215,162100,1378260130,2130,2130,2130,2130,13938
|
|
20231215,162000,1378260130,2130,2130,2130,2130,0
|
|
20231215,161900,1378260130,2130,2130,2130,2130,0
|
|
20231215,161800,1378260130,2130,2130,2130,2130,0
|
|
20231215,161700,1378260130,2130,2130,2130,2130,0
|
|
20231215,161600,1378260130,2130,2130,2130,2130,0
|
|
20231215,161500,1378260130,2130,2130,2130,2130,0
|
|
20231215,161400,1378260130,2130,2130,2130,2130,0
|
|
20231215,161300,1378260130,2130,2130,2130,2130,0
|
|
20231215,161200,1378260130,2130,2130,2130,2130,0
|
|
20231215,161100,1378260130,2130,2130,2130,2130,0
|
|
20231215,161000,1378260130,2130,2130,2130,2130,0
|
|
20231215,160900,1378260130,2130,2130,2130,2130,0
|
|
20231215,160800,1378260130,2130,2130,2130,2130,0
|
|
20231215,160700,1378260130,2130,2130,2130,2130,0
|
|
20231215,160600,1378260130,2130,2130,2130,2130,0
|
|
20231215,160500,1378260130,2130,2130,2130,2130,0
|
|
20231215,160400,1378260130,2130,2130,2130,2130,0
|
|
20231215,160300,1378260130,2130,2130,2130,2130,0
|
|
20231215,160200,1378260130,2130,2130,2130,2130,0
|
|
20231215,160100,1378260130,2130,2130,2130,2130,0
|
|
20231215,160000,1378260130,2130,2130,2130,2130,0
|
|
20231215,155900,1378260130,2130,2130,2130,2130,0
|
|
20231215,155800,1378260130,2130,2130,2130,2130,0
|
|
20231215,155700,1378260130,2130,2130,2130,2130,0
|
|
20231215,155600,1378260130,2130,2130,2130,2130,0
|
|
20231215,155500,1378260130,2130,2130,2130,2130,0
|
|
20231215,155400,1378260130,2130,2130,2130,2130,0
|
|
20231215,155300,1378260130,2130,2130,2130,2130,0
|
|
20231215,155200,1378260130,2130,2130,2130,2130,0
|
|
20231215,155100,1378260130,2130,2130,2130,2130,13938
|
|
20231215,155000,1378260130,2130,2130,2130,2130,0
|
|
20231215,154900,1378260130,2130,2130,2130,2130,0
|
|
20231215,154800,1378260130,2130,2130,2130,2130,0
|
|
20231215,154700,1378260130,2130,2130,2130,2130,0
|
|
20231215,154600,1378260130,2130,2130,2130,2130,0
|
|
20231215,154500,1378260130,2130,2130,2130,2130,0
|
|
20231215,154400,1378260130,2130,2130,2130,2130,0
|
|
20231215,154300,1378260130,2130,2130,2130,2130,0
|
|
20231215,154200,1378260130,2130,2130,2130,2130,0
|
|
20231215,154100,1378260130,2130,2130,2130,2130,0
|
|
20231215,154000,1378260130,2130,2130,2130,2130,0
|
|
20231215,153900,1378260130,2130,2130,2130,2130,0
|
|
20231215,153800,1378260130,2130,2130,2130,2130,0
|
|
20231215,153700,1378260130,2130,2130,2130,2130,0
|
|
20231215,153600,1378260130,2130,2130,2130,2130,0
|
|
20231215,153500,1378260130,2130,2130,2130,2130,0
|
|
20231215,153400,1378260130,2130,2130,2130,2130,0
|
|
20231215,153300,1378260130,2130,2130,2130,2130,0
|
|
20231215,153200,1378260130,2130,2130,2130,2130,0
|
|
20231215,153100,1378260130,2130,2130,2130,2130,0
|
|
20231215,153000,1378260130,2130,2130,2130,2130,13938
|
|
20231215,152900,1348572190,2140,2140,2140,2140,0
|
|
20231215,152800,1348572190,2140,2140,2140,2140,0
|
|
20231215,152700,1348572190,2140,2140,2140,2140,0
|
|
20231215,152600,1348572190,2140,2140,2140,2140,0
|
|
20231215,152500,1348572190,2140,2140,2140,2140,0
|
|
20231215,152400,1348572190,2140,2140,2140,2140,0
|
|
20231215,152300,1348572190,2140,2140,2140,2140,0
|
|
20231215,152200,1348572190,2140,2140,2140,2140,0
|
|
20231215,152100,1348572190,2140,2140,2140,2140,0
|
|
20231215,152000,1348572190,2140,2140,2140,2140,0
|
|
20231215,151900,1348572190,2140,2140,2140,2130,1352
|
|
20231215,151800,1345683520,2140,2130,2140,2130,404
|
|
20231215,151700,1344820285,2135,2140,2140,2135,1348
|
|
20231215,151600,1341937310,2140,2135,2140,2135,3461
|
|
20231215,151500,1334538070,2135,2130,2135,2130,2271
|
|
20231215,151400,1329696575,2130,2130,2130,2120,1840
|
|
20231215,151300,1325788025,2120,2125,2135,2120,11160
|
|
20231215,151200,1302099225,2135,2135,2135,2135,105
|
|
20231215,151100,1301875050,2135,2130,2135,2125,4361
|
|
20231215,151000,1292589610,2135,2135,2135,2130,1803
|
|
20231215,150900,1288748705,2135,2125,2135,2125,15004
|
|
20231215,150800,1256856795,2130,2125,2130,2125,5498
|
|
20231215,150700,1245168480,2130,2125,2130,2125,218
|
|
20231215,150600,1244704225,2130,2130,2130,2130,0
|
|
20231215,150500,1244704225,2130,2125,2130,2125,12135
|
|
20231215,150400,1218858425,2125,2130,2130,2125,2678
|
|
20231215,150300,1213164800,2130,2130,2130,2130,549
|
|
20231215,150200,1211995430,2135,2125,2135,2125,226
|
|
20231215,150100,1211514650,2125,2130,2130,2125,8512
|
|
20231215,150000,1193418800,2135,2130,2135,2130,2302
|
|
20231215,145900,1188515530,2130,2130,2130,2130,0
|
|
20231215,145800,1188515530,2130,2130,2130,2130,700
|
|
20231215,145700,1187024530,2130,2130,2130,2130,0
|
|
20231215,145600,1187024530,2130,2135,2135,2130,1056
|
|
20231215,145500,1184774995,2130,2130,2130,2130,1760
|
|
20231215,145400,1181026195,2135,2135,2135,2135,720
|
|
20231215,145300,1179488995,2135,2135,2135,2135,6
|
|
20231215,145200,1179476185,2135,2135,2135,2135,101
|
|
20231215,145100,1179260550,2130,2130,2135,2130,1220
|
|
20231215,145000,1176661895,2130,2130,2130,2130,1
|
|
20231215,144900,1176659765,2125,2125,2125,2125,2971
|
|
20231215,144800,1170346390,2125,2130,2130,2125,269
|
|
20231215,144700,1169774725,2135,2135,2135,2135,15
|
|
20231215,144600,1169742700,2135,2135,2135,2135,48
|
|
20231215,144500,1169640220,2125,2130,2130,2125,21500
|
|
20231215,144400,1123898295,2130,2130,2130,2130,5
|
|
20231215,144300,1123887645,2140,2140,2140,2140,0
|
|
20231215,144200,1123887645,2140,2140,2140,2140,575
|
|
20231215,144100,1122657145,2130,2130,2130,2130,10001
|
|
20231215,144000,1101355015,2140,2140,2140,2140,1302
|
|
20231215,143900,1098568735,2140,2130,2140,2130,2376
|
|
20231215,143800,1093503380,2135,2135,2135,2135,21
|
|
20231215,143700,1093458545,2135,2135,2135,2135,0
|
|
20231215,143600,1093458545,2135,2135,2135,2135,2341
|
|
20231215,143500,1088460510,2135,2135,2135,2135,1002
|
|
20231215,143400,1086321240,2135,2135,2135,2135,28
|
|
20231215,143300,1086261460,2130,2130,2130,2130,485
|
|
20231215,143200,1085228410,2130,2130,2130,2130,0
|
|
20231215,143100,1085228410,2130,2130,2130,2130,101
|
|
20231215,143000,1085013280,2130,2130,2130,2130,478
|
|
20231215,142900,1083995140,2130,2130,2130,2130,2
|
|
20231215,142800,1083990880,2130,2130,2130,2130,2
|
|
20231215,142700,1083986620,2130,2130,2130,2130,0
|
|
20231215,142600,1083986620,2130,2130,2130,2130,44
|
|
20231215,142500,1083892900,2130,2130,2130,2130,10
|
|
20231215,142400,1083871600,2130,2135,2135,2130,2342
|
|
20231215,142300,1078871435,2135,2135,2135,2135,426
|
|
20231215,142200,1077961925,2135,2130,2135,2130,952
|
|
20231215,142100,1075933165,2135,2130,2135,2130,31
|
|
20231215,142000,1075867130,2125,2125,2125,2125,0
|
|
20231215,141900,1075867130,2125,2125,2135,2125,807
|
|
20231215,141800,1074149965,2125,2130,2130,2125,1560
|
|
20231215,141700,1070834555,2130,2130,2130,2125,701
|
|
20231215,141600,1069344730,2125,2125,2125,2125,2509
|
|
20231215,141500,1064013105,2125,2125,2125,2125,1508
|
|
20231215,141400,1060808605,2125,2125,2125,2125,1726
|
|
20231215,141300,1057140855,2135,2135,2135,2135,50
|
|
20231215,141200,1057034105,2135,2135,2135,2135,0
|
|
20231215,141100,1057034105,2135,2135,2135,2135,0
|
|
20231215,141000,1057034105,2135,2130,2135,2125,2717
|
|
20231215,140900,1051255990,2135,2135,2135,2135,103
|
|
20231215,140800,1051036085,2135,2130,2135,2130,51
|
|
20231215,140700,1050927450,2130,2130,2130,2130,289
|
|
20231215,140600,1050311880,2125,2125,2125,2125,0
|
|
20231215,140500,1050311880,2125,2125,2125,2125,2850
|
|
20231215,140400,1044255630,2135,2135,2135,2135,3
|
|
20231215,140300,1044249225,2125,2135,2135,2125,5200
|
|
20231215,140200,1033175930,2135,2135,2135,2130,1940
|
|
20231215,140100,1029039030,2135,2135,2135,2135,29
|
|
20231215,140000,1028977115,2130,2130,2130,2130,0
|
|
20231215,135900,1028977115,2130,2130,2130,2130,2000
|
|
20231215,135800,1024717115,2130,2135,2135,2130,1760
|
|
20231215,135700,1020960815,2130,2135,2135,2130,1144
|
|
20231215,135600,1018523095,2130,2130,2130,2130,600
|
|
20231215,135500,1017245095,2130,2130,2130,2130,1
|
|
20231215,135400,1017242965,2130,2130,2130,2130,1049
|
|
20231215,135300,1015008595,2130,2130,2135,2130,6962
|
|
20231215,135200,1000179530,2135,2130,2135,2130,1372
|
|
20231215,135100,997257155,2135,2130,2135,2130,29
|
|
20231215,135000,997195380,2135,2130,2135,2130,2379
|
|
20231215,134900,992128105,2135,2135,2135,2130,243
|
|
20231215,134800,991609350,2135,2135,2135,2135,0
|
|
20231215,134700,991609350,2135,2135,2135,2135,0
|
|
20231215,134600,991609350,2135,2130,2135,2130,1280
|
|
20231215,134500,988881550,2135,2135,2135,2135,0
|
|
20231215,134400,988881550,2135,2135,2135,2135,0
|
|
20231215,134300,988881550,2135,2135,2135,2135,0
|
|
20231215,134200,988881550,2135,2135,2135,2135,0
|
|
20231215,134100,988881550,2135,2135,2135,2135,237
|
|
20231215,134000,988375555,2135,2135,2135,2135,144
|
|
20231215,133900,988068115,2135,2135,2135,2135,6
|
|
20231215,133800,988055305,2130,2130,2135,2130,6990
|
|
20231215,133700,973166600,2130,2130,2130,2130,355
|
|
20231215,133600,972410450,2130,2130,2130,2130,100
|
|
20231215,133500,972197450,2130,2130,2130,2130,1730
|
|
20231215,133400,968512550,2135,2135,2135,2135,0
|
|
20231215,133300,968512550,2135,2135,2135,2135,500
|
|
20231215,133200,967445050,2135,2135,2135,2135,1000
|
|
20231215,133100,965310050,2135,2135,2135,2135,1556
|
|
20231215,133000,961987990,2130,2130,2130,2130,500
|
|
20231215,132900,960922990,2130,2130,2130,2130,840
|
|
20231215,132800,959133790,2130,2130,2135,2130,404
|
|
20231215,132700,958273260,2130,2130,2130,2130,10
|
|
20231215,132600,958251960,2135,2135,2135,2135,3
|
|
20231215,132500,958245555,2130,2130,2130,2130,200
|
|
20231215,132400,957819555,2135,2130,2135,2130,25
|
|
20231215,132300,957766230,2130,2130,2130,2130,0
|
|
20231215,132200,957766230,2130,2135,2135,2130,1500
|
|
20231215,132100,954568730,2135,2130,2135,2130,213
|
|
20231215,132000,954114975,2130,2130,2130,2130,1012
|
|
20231215,131900,951959415,2130,2130,2130,2130,1844
|
|
20231215,131800,948031695,2130,2130,2130,2130,6132
|
|
20231215,131700,934970535,2130,2130,2130,2130,0
|
|
20231215,131600,934970535,2130,2130,2130,2130,959
|
|
20231215,131500,932927865,2130,2130,2130,2130,1750
|
|
20231215,131400,929200365,2135,2135,2135,2130,120
|
|
20231215,131300,928944665,2135,2135,2135,2135,16
|
|
20231215,131200,928910505,2130,2130,2135,2130,10786
|
|
20231215,131100,905936320,2130,2130,2130,2130,90
|
|
20231215,131000,905744620,2130,2130,2130,2130,1003
|
|
20231215,130900,903608230,2130,2130,2130,2130,381
|
|
20231215,130800,902796700,2130,2130,2130,2130,3000
|
|
20231215,130700,896406700,2130,2130,2130,2130,2152
|
|
20231215,130600,891822940,2130,2130,2130,2130,100
|
|
20231215,130500,891609940,2135,2130,2135,2130,500
|
|
20231215,130400,890543940,2130,2130,2130,2130,5800
|
|
20231215,130300,878189940,2130,2125,2130,2125,482
|
|
20231215,130200,877165620,2130,2130,2130,2130,2
|
|
20231215,130100,877161360,2125,2125,2125,2125,0
|
|
20231215,130000,877161360,2125,2125,2125,2125,2425
|
|
20231215,125900,872008235,2125,2125,2125,2125,500
|
|
20231215,125800,870945735,2125,2125,2125,2125,3542
|
|
20231215,125700,863418985,2125,2125,2125,2125,5238
|
|
20231215,125600,852288235,2130,2130,2130,2130,21
|
|
20231215,125500,852243505,2125,2125,2125,2125,1815
|
|
20231215,125400,848386630,2130,2130,2130,2130,1
|
|
20231215,125300,848384500,2130,2130,2130,2130,3500
|
|
20231215,125200,840929500,2130,2130,2130,2130,0
|
|
20231215,125100,840929500,2130,2130,2130,2130,2010
|
|
20231215,125000,836648200,2130,2130,2130,2125,2253
|
|
20231215,124900,831851810,2130,2125,2130,2125,3501
|
|
20231215,124800,824405400,2130,2130,2130,2130,161
|
|
20231215,124700,824062470,2130,2125,2130,2125,525
|
|
20231215,124600,822946545,2125,2130,2130,2125,173
|
|
20231215,124500,822578100,2130,2130,2135,2130,4644
|
|
20231215,124400,812686375,2130,2130,2130,2130,200
|
|
20231215,124300,812260375,2130,2130,2135,2130,2672
|
|
20231215,124200,806568800,2130,2135,2135,2130,2003
|
|
20231215,124100,802302400,2135,2135,2135,2135,1200
|
|
20231215,124000,799740400,2130,2130,2130,2130,764
|
|
20231215,123900,798113080,2130,2130,2130,2130,0
|
|
20231215,123800,798113080,2130,2130,2130,2130,982
|
|
20231215,123700,796021420,2135,2135,2140,2135,4713
|
|
20231215,123600,785959160,2135,2135,2135,2135,100
|
|
20231215,123500,785745660,2145,2145,2145,2145,1
|
|
20231215,123400,785743515,2135,2135,2135,2135,0
|
|
20231215,123300,785743515,2135,2135,2135,2135,2
|
|
20231215,123200,785739245,2135,2135,2135,2135,100
|
|
20231215,123100,785525745,2135,2135,2135,2135,100
|
|
20231215,123000,785312245,2145,2135,2145,2135,1245
|
|
20231215,122900,782652680,2140,2140,2140,2140,253
|
|
20231215,122800,782111260,2135,2135,2135,2135,612
|
|
20231215,122700,780804640,2140,2140,2140,2140,115
|
|
20231215,122600,780558540,2140,2140,2140,2140,0
|
|
20231215,122500,780558540,2140,2135,2140,2135,83
|
|
20231215,122400,780380925,2145,2140,2145,2140,2804
|
|
20231215,122300,774380360,2140,2140,2140,2140,0
|
|
20231215,122200,774380360,2140,2135,2140,2135,874
|
|
20231215,122100,772512800,2140,2135,2140,2135,5806
|
|
20231215,122000,760116835,2140,2140,2140,2140,50
|
|
20231215,121900,760009835,2140,2140,2140,2135,1179
|
|
20231215,121800,757487270,2135,2135,2135,2135,281
|
|
20231215,121700,756887335,2135,2140,2140,2135,425
|
|
20231215,121600,755977960,2135,2135,2135,2135,200
|
|
20231215,121500,755550960,2140,2140,2140,2140,1
|
|
20231215,121400,755548820,2140,2135,2140,2135,1089
|
|
20231215,121300,753219360,2135,2135,2135,2135,2739
|
|
20231215,121200,747371595,2140,2140,2140,2140,175
|
|
20231215,121100,746997095,2140,2135,2140,2135,95
|
|
20231215,121000,746794265,2135,2140,2140,2135,206
|
|
20231215,120900,746354450,2140,2140,2140,2140,150
|
|
20231215,120800,746033450,2140,2135,2140,2135,509
|
|
20231215,120700,744946690,2135,2135,2135,2135,50
|
|
20231215,120600,744839940,2135,2135,2135,2135,501
|
|
20231215,120500,743770305,2135,2140,2145,2135,4772
|
|
20231215,120400,733567660,2140,2140,2140,2140,2487
|
|
20231215,120300,728245480,2140,2140,2140,2140,0
|
|
20231215,120200,728245480,2140,2140,2140,2140,5818
|
|
20231215,120100,715794960,2140,2140,2140,2140,774
|
|
20231215,120000,714138600,2140,2140,2140,2140,2066
|
|
20231215,115900,709717360,2140,2140,2140,2140,0
|
|
20231215,115800,709717360,2140,2140,2140,2140,0
|
|
20231215,115700,709717360,2140,2140,2140,2140,1
|
|
20231215,115600,709715220,2145,2145,2145,2145,0
|
|
20231215,115500,709715220,2145,2145,2145,2145,2
|
|
20231215,115400,709710930,2145,2140,2145,2140,40
|
|
20231215,115300,709625135,2140,2140,2140,2140,667
|
|
20231215,115200,708197755,2140,2140,2140,2140,200
|
|
20231215,115100,707769755,2140,2140,2140,2140,0
|
|
20231215,115000,707769755,2140,2140,2140,2140,148
|
|
20231215,114900,707453035,2140,2140,2140,2140,2092
|
|
20231215,114800,702976155,2145,2145,2145,2145,1
|
|
20231215,114700,702974010,2140,2140,2140,2140,253
|
|
20231215,114600,702432590,2145,2145,2145,2145,75
|
|
20231215,114500,702271715,2145,2145,2145,2145,100
|
|
20231215,114400,702057215,2145,2145,2145,2145,0
|
|
20231215,114300,702057215,2145,2145,2145,2145,1300
|
|
20231215,114200,699268715,2145,2145,2145,2145,3
|
|
20231215,114100,699262280,2140,2140,2145,2140,1170
|
|
20231215,114000,696758450,2140,2140,2140,2140,167
|
|
20231215,113900,696401070,2140,2145,2145,2140,712
|
|
20231215,113800,694877380,2145,2145,2145,2145,0
|
|
20231215,113700,694877380,2145,2140,2145,2140,106
|
|
20231215,113600,694650535,2140,2140,2140,2140,1
|
|
20231215,113500,694648395,2140,2140,2140,2140,1000
|
|
20231215,113400,692508395,2140,2140,2140,2140,100
|
|
20231215,113300,692294395,2140,2140,2140,2140,0
|
|
20231215,113200,692294395,2140,2140,2140,2140,2602
|
|
20231215,113100,686726115,2140,2140,2140,2140,0
|
|
20231215,113000,686726115,2140,2140,2140,2140,252
|
|
20231215,112900,686186835,2140,2140,2140,2140,22
|
|
20231215,112800,686139755,2140,2140,2140,2140,1869
|
|
20231215,112700,682140095,2140,2145,2145,2140,33
|
|
20231215,112600,682069325,2145,2145,2145,2145,550
|
|
20231215,112500,680889575,2145,2145,2145,2140,35
|
|
20231215,112400,680814625,2145,2145,2145,2140,281
|
|
20231215,112300,680212690,2140,2140,2145,2140,409
|
|
20231215,112200,679335925,2140,2140,2140,2140,1568
|
|
20231215,112100,675980405,2140,2140,2140,2140,1124
|
|
20231215,112000,673575045,2140,2140,2140,2140,150
|
|
20231215,111900,673254045,2140,2145,2145,2140,384
|
|
20231215,111800,672432275,2140,2140,2140,2140,416
|
|
20231215,111700,671542035,2140,2140,2140,2140,0
|
|
20231215,111600,671542035,2140,2140,2140,2140,470
|
|
20231215,111500,670536235,2140,2140,2140,2140,0
|
|
20231215,111400,670536235,2140,2140,2145,2140,1098
|
|
20231215,111300,668186455,2140,2140,2140,2140,6771
|
|
20231215,111200,653696515,2145,2145,2145,2145,511
|
|
20231215,111100,652600420,2145,2145,2145,2145,88
|
|
20231215,111000,652411660,2140,2140,2140,2140,525
|
|
20231215,110900,651288160,2145,2145,2145,2145,340
|
|
20231215,110800,650558860,2145,2145,2145,2145,0
|
|
20231215,110700,650558860,2145,2145,2145,2145,0
|
|
20231215,110600,650558860,2145,2145,2145,2145,0
|
|
20231215,110500,650558860,2145,2145,2145,2145,5
|
|
20231215,110400,650548135,2145,2145,2145,2145,510
|
|
20231215,110300,649454185,2145,2145,2145,2145,1720
|
|
20231215,110200,645764785,2140,2140,2140,2140,15
|
|
20231215,110100,645732685,2145,2145,2145,2145,6
|
|
20231215,110000,645719815,2145,2140,2145,2140,239
|
|
20231215,105900,645208270,2140,2140,2140,2140,46
|
|
20231215,105800,645109830,2140,2140,2140,2140,222
|
|
20231215,105700,644634750,2145,2140,2145,2140,931
|
|
20231215,105600,642642360,2140,2140,2140,2140,0
|
|
20231215,105500,642642360,2140,2140,2140,2140,324
|
|
20231215,105400,641949000,2140,2145,2145,2140,5077
|
|
20231215,105300,631059220,2150,2145,2150,2145,9844
|
|
20231215,105200,609943815,2145,2145,2145,2145,220
|
|
20231215,105100,609471915,2145,2150,2150,2145,505
|
|
20231215,105000,608388670,2150,2150,2150,2150,3007
|
|
20231215,104900,601923620,2145,2145,2145,2145,27
|
|
20231215,104800,601865705,2145,2145,2145,2145,1003
|
|
20231215,104700,599714270,2145,2145,2145,2145,1915
|
|
20231215,104600,595606595,2145,2145,2145,2145,3050
|
|
20231215,104500,589064345,2150,2150,2150,2150,30
|
|
20231215,104400,588999845,2150,2150,2150,2145,139
|
|
20231215,104300,588701510,2150,2150,2150,2150,120
|
|
20231215,104200,588443510,2150,2150,2150,2150,60
|
|
20231215,104100,588314510,2145,2145,2145,2145,50
|
|
20231215,104000,588207260,2150,2150,2150,2150,20
|
|
20231215,103900,588164260,2150,2140,2150,2140,301
|
|
20231215,103800,587520110,2140,2145,2145,2140,4355
|
|
20231215,103700,578192120,2145,2145,2150,2145,101
|
|
20231215,103600,577975220,2145,2145,2145,2140,80
|
|
20231215,103500,577803625,2145,2145,2145,2145,2
|
|
20231215,103400,577799335,2145,2145,2145,2145,2253
|
|
20231215,103300,572966650,2145,2145,2145,2145,3094
|
|
20231215,103200,566330020,2145,2150,2150,2145,490
|
|
20231215,103100,565278935,2150,2145,2150,2145,1322
|
|
20231215,103000,562442985,2145,2150,2150,2145,595
|
|
20231215,102900,561166655,2145,2145,2145,2145,4437
|
|
20231215,102800,551649290,2150,2150,2150,2150,466
|
|
20231215,102700,550647390,2145,2150,2150,2145,2960
|
|
20231215,102600,544297190,2145,2145,2145,2145,0
|
|
20231215,102500,544297190,2145,2145,2150,2145,1176
|
|
20231215,102400,541771980,2145,2145,2145,2145,44
|
|
20231215,102300,541677600,2145,2145,2145,2145,5333
|
|
20231215,102200,530238315,2145,2145,2145,2145,3
|
|
20231215,102100,530231880,2145,2150,2150,2145,99
|
|
20231215,102000,530019425,2150,2145,2150,2145,2
|
|
20231215,101900,530015130,2145,2145,2145,2145,189
|
|
20231215,101800,529609725,2145,2145,2145,2145,3580
|
|
20231215,101700,521930625,2145,2145,2145,2140,841
|
|
20231215,101600,520127365,2145,2145,2145,2145,8000
|
|
20231215,101500,502967365,2145,2150,2150,2145,147
|
|
20231215,101400,502651420,2145,2150,2150,2145,555
|
|
20231215,101300,501458195,2145,2145,2145,2145,4682
|
|
20231215,101200,491415305,2145,2145,2145,2145,1204
|
|
20231215,101100,488832725,2145,2145,2150,2145,590
|
|
20231215,101000,487566625,2145,2145,2145,2145,200
|
|
20231215,100900,487137625,2145,2145,2145,2145,0
|
|
20231215,100800,487137625,2145,2150,2150,2145,532
|
|
20231215,100700,485994560,2150,2145,2150,2145,1660
|
|
20231215,100600,482425855,2150,2150,2150,2150,43
|
|
20231215,100500,482333405,2145,2145,2145,2145,630
|
|
20231215,100400,480982055,2145,2145,2145,2145,22
|
|
20231215,100300,480934865,2145,2145,2145,2145,8788
|
|
20231215,100200,462084605,2140,2145,2145,2140,23
|
|
20231215,100100,462035380,2145,2140,2145,2140,370
|
|
20231215,100000,461241980,2140,2140,2145,2140,9620
|
|
20231215,095900,440655130,2140,2140,2140,2140,2057
|
|
20231215,095800,436253150,2145,2145,2145,2145,228
|
|
20231215,095700,435764090,2140,2145,2145,2140,2071
|
|
20231215,095600,431321805,2140,2150,2150,2140,5099
|
|
20231215,095500,420389065,2150,2150,2150,2150,3
|
|
20231215,095400,420382615,2140,2145,2145,2140,2108
|
|
20231215,095300,415870990,2145,2145,2145,2145,3149
|
|
20231215,095200,409116385,2145,2145,2145,2145,4
|
|
20231215,095100,409107805,2145,2145,2145,2145,2420
|
|
20231215,095000,403916905,2140,2145,2145,2140,6717
|
|
20231215,094900,389513585,2145,2140,2145,2135,4299
|
|
20231215,094800,380328245,2140,2140,2140,2140,100
|
|
20231215,094700,380114245,2135,2135,2135,2135,1130
|
|
20231215,094600,377701695,2135,2140,2140,2135,3901
|
|
20231215,094500,369363560,2140,2140,2140,2140,8616
|
|
20231215,094400,350925320,2140,2145,2145,2140,2291
|
|
20231215,094300,346019575,2140,2140,2140,2140,252
|
|
20231215,094200,345480295,2140,2145,2145,2140,2115
|
|
20231215,094100,340954095,2140,2140,2145,2140,1721
|
|
20231215,094000,337270505,2145,2145,2145,2145,107
|
|
20231215,093900,337040990,2145,2145,2145,2145,1634
|
|
20231215,093800,333536060,2145,2145,2145,2145,1
|
|
20231215,093700,333533915,2140,2140,2140,2140,102
|
|
20231215,093600,333315635,2145,2145,2145,2145,2076
|
|
20231215,093500,328862615,2145,2145,2145,2145,1020
|
|
20231215,093400,326674715,2150,2150,2150,2145,129
|
|
20231215,093300,326397870,2150,2150,2150,2145,2430
|
|
20231215,093200,321185085,2145,2145,2150,2145,328
|
|
20231215,093100,320481520,2145,2145,2145,2140,102
|
|
20231215,093000,320262735,2145,2145,2145,2145,3144
|
|
20231215,092900,313518855,2145,2145,2145,2145,2005
|
|
20231215,092800,309218130,2150,2150,2150,2150,2061
|
|
20231215,092700,304786980,2150,2150,2150,2150,503
|
|
20231215,092600,303705530,2155,2155,2155,2150,1391
|
|
20231215,092500,300710250,2155,2155,2155,2150,4941
|
|
20231215,092400,290078995,2155,2155,2155,2155,12054
|
|
20231215,092300,264102625,2155,2150,2155,2150,1493
|
|
20231215,092200,260885710,2150,2145,2150,2140,6794
|
|
20231215,092100,246281750,2150,2145,2150,2145,3866
|
|
20231215,092000,237989130,2140,2140,2140,2130,2628
|
|
20231215,091900,232374905,2140,2135,2140,2130,928
|
|
20231215,091800,230397375,2140,2150,2150,2125,10499
|
|
20231215,091700,208052840,2150,2135,2150,2125,22444
|
|
20231215,091600,160216005,2135,2145,2145,2135,25716
|
|
20231215,091500,105231750,2145,2140,2145,2140,757
|
|
20231215,091400,103608770,2145,2150,2150,2145,4698
|
|
20231215,091300,93522925,2145,2150,2150,2145,769
|
|
20231215,091200,91869640,2150,2150,2150,2145,1161
|
|
20231215,091100,89374040,2150,2145,2150,2145,1912
|
|
20231215,091000,85272795,2145,2140,2145,2140,2648
|
|
20231215,090900,79604585,2140,2135,2140,2135,419
|
|
20231215,090800,78708445,2135,2140,2140,2135,1147
|
|
20231215,090700,76259175,2140,2135,2140,2135,2961
|
|
20231215,090600,69937430,2135,2135,2140,2135,1459
|
|
20231215,090500,66822455,2140,2140,2140,2140,415
|
|
20231215,090400,65934355,2140,2145,2145,2135,1482
|
|
20231215,090300,62763925,2145,2145,2145,2135,1235
|
|
20231215,090200,60115670,2145,2145,2145,2135,4155
|
|
20231215,090100,51218195,2140,2135,2140,2130,12188
|
|
20231215,090000,25227470,2140,2130,2145,2130,11838
|