610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,190700,532737510,2300,2300,2300,2300,14426
|
|
20231212,190600,532737510,2300,2300,2300,2300,0
|
|
20231212,190500,532737510,2300,2300,2300,2300,0
|
|
20231212,190400,532737510,2300,2300,2300,2300,0
|
|
20231212,190300,532737510,2300,2300,2300,2300,0
|
|
20231212,190200,532737510,2300,2300,2300,2300,0
|
|
20231212,190100,532737510,2300,2300,2300,2300,0
|
|
20231212,190000,532737510,2300,2300,2300,2300,0
|
|
20231212,185900,532737510,2300,2300,2300,2300,0
|
|
20231212,185800,532737510,2300,2300,2300,2300,0
|
|
20231212,185700,532737510,2300,2300,2300,2300,0
|
|
20231212,185600,532737510,2300,2300,2300,2300,0
|
|
20231212,185500,532737510,2300,2300,2300,2300,0
|
|
20231212,185400,532737510,2300,2300,2300,2300,0
|
|
20231212,185300,532737510,2300,2300,2300,2300,0
|
|
20231212,185200,532737510,2300,2300,2300,2300,0
|
|
20231212,185100,532737510,2300,2300,2300,2300,0
|
|
20231212,185000,532737510,2300,2300,2300,2300,0
|
|
20231212,184900,532737510,2300,2300,2300,2300,0
|
|
20231212,184800,532737510,2300,2300,2300,2300,0
|
|
20231212,184700,532737510,2300,2300,2300,2300,0
|
|
20231212,184600,532737510,2300,2300,2300,2300,0
|
|
20231212,184500,532737510,2300,2300,2300,2300,0
|
|
20231212,184400,532737510,2300,2300,2300,2300,0
|
|
20231212,184300,532737510,2300,2300,2300,2300,0
|
|
20231212,184200,532737510,2300,2300,2300,2300,0
|
|
20231212,184100,532737510,2300,2300,2300,2300,0
|
|
20231212,184000,532737510,2300,2300,2300,2300,0
|
|
20231212,183900,532737510,2300,2300,2300,2300,0
|
|
20231212,183800,532737510,2300,2300,2300,2300,0
|
|
20231212,183700,532737510,2300,2300,2300,2300,14426
|
|
20231212,183600,532737510,2300,2300,2300,2300,0
|
|
20231212,183500,532737510,2300,2300,2300,2300,0
|
|
20231212,183400,532737510,2300,2300,2300,2300,0
|
|
20231212,183300,532737510,2300,2300,2300,2300,0
|
|
20231212,183200,532737510,2300,2300,2300,2300,0
|
|
20231212,183100,532737510,2300,2300,2300,2300,0
|
|
20231212,183000,532737510,2300,2300,2300,2300,0
|
|
20231212,182900,532737510,2300,2300,2300,2300,0
|
|
20231212,182800,532737510,2300,2300,2300,2300,0
|
|
20231212,182700,532737510,2300,2300,2300,2300,0
|
|
20231212,182600,532737510,2300,2300,2300,2300,0
|
|
20231212,182500,532737510,2300,2300,2300,2300,0
|
|
20231212,182400,532737510,2300,2300,2300,2300,0
|
|
20231212,182300,532737510,2300,2300,2300,2300,0
|
|
20231212,182200,532737510,2300,2300,2300,2300,0
|
|
20231212,182100,532737510,2300,2300,2300,2300,0
|
|
20231212,182000,532737510,2300,2300,2300,2300,0
|
|
20231212,181900,532737510,2300,2300,2300,2300,0
|
|
20231212,181800,532737510,2300,2300,2300,2300,0
|
|
20231212,181700,532737510,2300,2300,2300,2300,0
|
|
20231212,181600,532737510,2300,2300,2300,2300,0
|
|
20231212,181500,532737510,2300,2300,2300,2300,0
|
|
20231212,181400,532737510,2300,2300,2300,2300,0
|
|
20231212,181300,532737510,2300,2300,2300,2300,0
|
|
20231212,181200,532737510,2300,2300,2300,2300,0
|
|
20231212,181100,532737510,2300,2300,2300,2300,0
|
|
20231212,181000,532737510,2300,2300,2300,2300,0
|
|
20231212,180900,532737510,2300,2300,2300,2300,0
|
|
20231212,180800,532737510,2300,2300,2300,2300,0
|
|
20231212,180700,532737510,2300,2300,2300,2300,14426
|
|
20231212,180600,532737510,2300,2300,2300,2300,0
|
|
20231212,180500,532737510,2300,2300,2300,2300,0
|
|
20231212,180400,532737510,2300,2300,2300,2300,0
|
|
20231212,180300,532737510,2300,2300,2300,2300,0
|
|
20231212,180200,532737510,2300,2300,2300,2300,0
|
|
20231212,180100,532737510,2300,2300,2300,2300,0
|
|
20231212,180000,532737510,2300,2300,2300,2300,0
|
|
20231212,175900,532737510,2300,2300,2300,2300,0
|
|
20231212,175800,532737510,2300,2300,2300,2300,0
|
|
20231212,175700,532737510,2300,2300,2300,2300,0
|
|
20231212,175600,532737510,2300,2300,2300,2300,0
|
|
20231212,175500,532737510,2300,2300,2300,2300,0
|
|
20231212,175400,532737510,2300,2300,2300,2300,0
|
|
20231212,175300,532737510,2300,2300,2300,2300,0
|
|
20231212,175200,532737510,2300,2300,2300,2300,0
|
|
20231212,175100,532737510,2300,2300,2300,2300,0
|
|
20231212,175000,532737510,2300,2300,2300,2300,0
|
|
20231212,174900,532737510,2300,2300,2300,2300,0
|
|
20231212,174800,532737510,2300,2300,2300,2300,0
|
|
20231212,174700,532737510,2300,2300,2300,2300,0
|
|
20231212,174600,532737510,2300,2300,2300,2300,0
|
|
20231212,174500,532737510,2300,2300,2300,2300,0
|
|
20231212,174400,532737510,2300,2300,2300,2300,0
|
|
20231212,174300,532737510,2300,2300,2300,2300,0
|
|
20231212,174200,532737510,2300,2300,2300,2300,0
|
|
20231212,174100,532737510,2300,2300,2300,2300,0
|
|
20231212,174000,532737510,2300,2300,2300,2300,0
|
|
20231212,173900,532737510,2300,2300,2300,2300,0
|
|
20231212,173800,532737510,2300,2300,2300,2300,0
|
|
20231212,173700,532737510,2300,2300,2300,2300,14426
|
|
20231212,173600,532737510,2300,2300,2300,2300,0
|
|
20231212,173500,532737510,2300,2300,2300,2300,0
|
|
20231212,173400,532737510,2300,2300,2300,2300,0
|
|
20231212,173300,532737510,2300,2300,2300,2300,0
|
|
20231212,173200,532737510,2300,2300,2300,2300,0
|
|
20231212,173100,532737510,2300,2300,2300,2300,0
|
|
20231212,173000,532737510,2300,2300,2300,2300,0
|
|
20231212,172900,532737510,2300,2300,2300,2300,0
|
|
20231212,172800,532737510,2300,2300,2300,2300,0
|
|
20231212,172700,532737510,2300,2300,2300,2300,0
|
|
20231212,172600,532737510,2300,2300,2300,2300,0
|
|
20231212,172500,532737510,2300,2300,2300,2300,0
|
|
20231212,172400,532737510,2300,2300,2300,2300,0
|
|
20231212,172300,532737510,2300,2300,2300,2300,0
|
|
20231212,172200,532737510,2300,2300,2300,2300,0
|
|
20231212,172100,532737510,2300,2300,2300,2300,0
|
|
20231212,172000,532737510,2300,2300,2300,2300,0
|
|
20231212,171900,532737510,2300,2300,2300,2300,0
|
|
20231212,171800,532737510,2300,2300,2300,2300,0
|
|
20231212,171700,532737510,2300,2300,2300,2300,0
|
|
20231212,171600,532737510,2300,2300,2300,2300,0
|
|
20231212,171500,532737510,2300,2300,2300,2300,0
|
|
20231212,171400,532737510,2300,2300,2300,2300,0
|
|
20231212,171300,532737510,2300,2300,2300,2300,0
|
|
20231212,171200,532737510,2300,2300,2300,2300,0
|
|
20231212,171100,532737510,2300,2300,2300,2300,0
|
|
20231212,171000,532737510,2300,2300,2300,2300,0
|
|
20231212,170900,532737510,2300,2300,2300,2300,0
|
|
20231212,170800,532737510,2300,2300,2300,2300,0
|
|
20231212,170700,532737510,2300,2300,2300,2300,14426
|
|
20231212,170600,532737510,2300,2300,2300,2300,0
|
|
20231212,170500,532737510,2300,2300,2300,2300,0
|
|
20231212,170400,532737510,2300,2300,2300,2300,0
|
|
20231212,170300,532737510,2300,2300,2300,2300,0
|
|
20231212,170200,532737510,2300,2300,2300,2300,0
|
|
20231212,170100,532737510,2300,2300,2300,2300,0
|
|
20231212,170000,532737510,2300,2300,2300,2300,0
|
|
20231212,165900,532737510,2300,2300,2300,2300,0
|
|
20231212,165800,532737510,2300,2300,2300,2300,0
|
|
20231212,165700,532737510,2300,2300,2300,2300,0
|
|
20231212,165600,532737510,2300,2300,2300,2300,0
|
|
20231212,165500,532737510,2300,2300,2300,2300,0
|
|
20231212,165400,532737510,2300,2300,2300,2300,0
|
|
20231212,165300,532737510,2300,2300,2300,2300,0
|
|
20231212,165200,532737510,2300,2300,2300,2300,0
|
|
20231212,165100,532737510,2300,2300,2300,2300,0
|
|
20231212,165000,532737510,2300,2300,2300,2300,0
|
|
20231212,164900,532737510,2300,2300,2300,2300,0
|
|
20231212,164800,532737510,2300,2300,2300,2300,0
|
|
20231212,164700,532737510,2300,2300,2300,2300,0
|
|
20231212,164600,532737510,2300,2300,2300,2300,0
|
|
20231212,164500,532737510,2300,2300,2300,2300,0
|
|
20231212,164400,532737510,2300,2300,2300,2300,0
|
|
20231212,164300,532737510,2300,2300,2300,2300,0
|
|
20231212,164200,532737510,2300,2300,2300,2300,0
|
|
20231212,164100,532737510,2300,2300,2300,2300,0
|
|
20231212,164000,532737510,2300,2300,2300,2300,0
|
|
20231212,163900,532737510,2300,2300,2300,2300,0
|
|
20231212,163800,532737510,2300,2300,2300,2300,0
|
|
20231212,163700,532737510,2300,2300,2300,2300,14426
|
|
20231212,163600,532737510,2300,2300,2300,2300,0
|
|
20231212,163500,532737510,2300,2300,2300,2300,0
|
|
20231212,163400,532737510,2300,2300,2300,2300,0
|
|
20231212,163300,532737510,2300,2300,2300,2300,0
|
|
20231212,163200,532737510,2300,2300,2300,2300,0
|
|
20231212,163100,532737510,2300,2300,2300,2300,0
|
|
20231212,163000,532737510,2300,2300,2300,2300,0
|
|
20231212,162900,532737510,2300,2300,2300,2300,0
|
|
20231212,162800,532737510,2300,2300,2300,2300,0
|
|
20231212,162700,532737510,2300,2300,2300,2300,0
|
|
20231212,162600,532737510,2300,2300,2300,2300,0
|
|
20231212,162500,532737510,2300,2300,2300,2300,0
|
|
20231212,162400,532737510,2300,2300,2300,2300,0
|
|
20231212,162300,532737510,2300,2300,2300,2300,0
|
|
20231212,162200,532737510,2300,2300,2300,2300,0
|
|
20231212,162100,532737510,2300,2300,2300,2300,0
|
|
20231212,162000,532737510,2300,2300,2300,2300,0
|
|
20231212,161900,532737510,2300,2300,2300,2300,0
|
|
20231212,161800,532737510,2300,2300,2300,2300,0
|
|
20231212,161700,532737510,2300,2300,2300,2300,0
|
|
20231212,161600,532737510,2300,2300,2300,2300,0
|
|
20231212,161500,532737510,2300,2300,2300,2300,0
|
|
20231212,161400,532737510,2300,2300,2300,2300,0
|
|
20231212,161300,532737510,2300,2300,2300,2300,0
|
|
20231212,161200,532737510,2300,2300,2300,2300,0
|
|
20231212,161100,532737510,2300,2300,2300,2300,0
|
|
20231212,161000,532737510,2300,2300,2300,2300,0
|
|
20231212,160900,532737510,2300,2300,2300,2300,0
|
|
20231212,160800,532737510,2300,2300,2300,2300,0
|
|
20231212,160700,532737510,2300,2300,2300,2300,14426
|
|
20231212,160600,532737510,2300,2300,2300,2300,0
|
|
20231212,160500,532737510,2300,2300,2300,2300,0
|
|
20231212,160400,532737510,2300,2300,2300,2300,0
|
|
20231212,160300,532737510,2300,2300,2300,2300,0
|
|
20231212,160200,532737510,2300,2300,2300,2300,0
|
|
20231212,160100,532737510,2300,2300,2300,2300,0
|
|
20231212,160000,532737510,2300,2300,2300,2300,0
|
|
20231212,155900,532737510,2300,2300,2300,2300,0
|
|
20231212,155800,532737510,2300,2300,2300,2300,0
|
|
20231212,155700,532737510,2300,2300,2300,2300,0
|
|
20231212,155600,532737510,2300,2300,2300,2300,0
|
|
20231212,155500,532737510,2300,2300,2300,2300,0
|
|
20231212,155400,532737510,2300,2300,2300,2300,0
|
|
20231212,155300,532737510,2300,2300,2300,2300,0
|
|
20231212,155200,532737510,2300,2300,2300,2300,0
|
|
20231212,155100,532737510,2300,2300,2300,2300,0
|
|
20231212,155000,532737510,2300,2300,2300,2300,0
|
|
20231212,154900,532737510,2300,2300,2300,2300,0
|
|
20231212,154800,532737510,2300,2300,2300,2300,0
|
|
20231212,154700,532737510,2300,2300,2300,2300,0
|
|
20231212,154600,532737510,2300,2300,2300,2300,0
|
|
20231212,154500,532737510,2300,2300,2300,2300,0
|
|
20231212,154400,532737510,2300,2300,2300,2300,0
|
|
20231212,154300,532737510,2300,2300,2300,2300,0
|
|
20231212,154200,532737510,2300,2300,2300,2300,0
|
|
20231212,154100,532737510,2300,2300,2300,2300,0
|
|
20231212,154000,532737510,2300,2300,2300,2300,0
|
|
20231212,153900,532737510,2300,2300,2300,2300,0
|
|
20231212,153800,532737510,2300,2300,2300,2300,0
|
|
20231212,153700,532737510,2300,2300,2300,2300,14426
|
|
20231212,153600,532737510,2300,2300,2300,2300,0
|
|
20231212,153500,532737510,2300,2300,2300,2300,0
|
|
20231212,153400,532737510,2300,2300,2300,2300,0
|
|
20231212,153300,532737510,2300,2300,2300,2300,0
|
|
20231212,153200,532737510,2300,2300,2300,2300,0
|
|
20231212,153100,532737510,2300,2300,2300,2300,0
|
|
20231212,153000,532737510,2300,2300,2300,2300,14426
|
|
20231212,152900,499557710,2305,2305,2305,2305,0
|
|
20231212,152800,499557710,2305,2305,2305,2305,0
|
|
20231212,152700,499557710,2305,2305,2305,2305,0
|
|
20231212,152600,499557710,2305,2305,2305,2305,0
|
|
20231212,152500,499557710,2305,2305,2305,2305,0
|
|
20231212,152400,499557710,2305,2305,2305,2305,0
|
|
20231212,152300,499557710,2305,2305,2305,2305,0
|
|
20231212,152200,499557710,2305,2305,2305,2305,0
|
|
20231212,152100,499557710,2305,2305,2305,2305,0
|
|
20231212,152000,499557710,2305,2305,2305,2305,0
|
|
20231212,151900,499557710,2305,2305,2305,2305,1630
|
|
20231212,151800,495800560,2305,2310,2310,2300,2591
|
|
20231212,151700,489838300,2305,2305,2305,2305,5000
|
|
20231212,151600,478313300,2310,2310,2310,2310,3
|
|
20231212,151500,478306370,2310,2310,2310,2310,1
|
|
20231212,151400,478304060,2305,2305,2305,2305,0
|
|
20231212,151300,478304060,2305,2310,2310,2305,5857
|
|
20231212,151200,464803670,2310,2310,2310,2310,716
|
|
20231212,151100,463149710,2310,2310,2310,2310,50
|
|
20231212,151000,463034210,2305,2305,2305,2305,52
|
|
20231212,150900,462914350,2305,2310,2310,2305,25
|
|
20231212,150800,462856705,2310,2310,2310,2310,5
|
|
20231212,150700,462845155,2310,2310,2310,2310,11
|
|
20231212,150600,462819745,2310,2310,2310,2310,16631
|
|
20231212,150500,424402135,2320,2320,2320,2320,0
|
|
20231212,150400,424402135,2320,2320,2320,2320,0
|
|
20231212,150300,424402135,2320,2320,2320,2320,0
|
|
20231212,150200,424402135,2320,2305,2320,2305,1521
|
|
20231212,150100,420881165,2305,2310,2310,2305,373
|
|
20231212,150000,420020900,2305,2315,2315,2305,911
|
|
20231212,145900,417912375,2315,2315,2315,2315,300
|
|
20231212,145800,417217875,2315,2305,2315,2305,13
|
|
20231212,145700,417187845,2305,2310,2310,2305,395
|
|
20231212,145600,416277015,2305,2305,2305,2305,0
|
|
20231212,145500,416277015,2305,2305,2305,2305,0
|
|
20231212,145400,416277015,2305,2305,2305,2305,0
|
|
20231212,145300,416277015,2305,2305,2305,2305,0
|
|
20231212,145200,416277015,2305,2305,2305,2305,1714
|
|
20231212,145100,412326245,2300,2305,2305,2300,50
|
|
20231212,145000,412211235,2305,2305,2305,2305,31
|
|
20231212,144900,412139780,2305,2310,2310,2305,254
|
|
20231212,144800,411554305,2310,2310,2310,2310,29
|
|
20231212,144700,411487315,2305,2305,2305,2305,526
|
|
20231212,144600,410274885,2305,2305,2305,2305,0
|
|
20231212,144500,410274885,2305,2305,2305,2305,0
|
|
20231212,144400,410274885,2305,2305,2305,2305,12203
|
|
20231212,144300,382146970,2310,2310,2310,2310,634
|
|
20231212,144200,380682430,2310,2310,2310,2310,0
|
|
20231212,144100,380682430,2310,2310,2310,2310,100
|
|
20231212,144000,380451430,2315,2315,2315,2315,0
|
|
20231212,143900,380451430,2315,2315,2315,2315,0
|
|
20231212,143800,380451430,2315,2315,2315,2315,0
|
|
20231212,143700,380451430,2315,2315,2315,2315,99
|
|
20231212,143600,380222245,2315,2315,2315,2315,1
|
|
20231212,143500,380219930,2315,2315,2315,2315,0
|
|
20231212,143400,380219930,2315,2315,2315,2315,1376
|
|
20231212,143300,377034490,2315,2315,2315,2315,237
|
|
20231212,143200,376485835,2310,2310,2310,2310,0
|
|
20231212,143100,376485835,2310,2310,2310,2310,1000
|
|
20231212,143000,374175835,2310,2310,2310,2310,3000
|
|
20231212,142900,367245835,2310,2310,2310,2310,1000
|
|
20231212,142800,364935835,2310,2310,2310,2310,88
|
|
20231212,142700,364732555,2310,2310,2310,2310,3352
|
|
20231212,142600,356989435,2310,2310,2310,2310,100
|
|
20231212,142500,356758435,2310,2310,2310,2310,100
|
|
20231212,142400,356527435,2310,2310,2310,2310,500
|
|
20231212,142300,355372435,2315,2315,2315,2315,0
|
|
20231212,142200,355372435,2315,2315,2315,2315,0
|
|
20231212,142100,355372435,2315,2315,2315,2315,0
|
|
20231212,142000,355372435,2315,2315,2315,2315,0
|
|
20231212,141900,355372435,2315,2315,2315,2315,2
|
|
20231212,141800,355367805,2315,2315,2315,2315,350
|
|
20231212,141700,354557555,2310,2310,2310,2310,51
|
|
20231212,141600,354439745,2315,2310,2315,2310,4
|
|
20231212,141500,354430495,2315,2315,2315,2315,0
|
|
20231212,141400,354430495,2315,2315,2315,2315,0
|
|
20231212,141300,354430495,2315,2315,2315,2315,0
|
|
20231212,141200,354430495,2315,2315,2315,2315,0
|
|
20231212,141100,354430495,2315,2315,2315,2315,0
|
|
20231212,141000,354430495,2315,2315,2315,2315,0
|
|
20231212,140900,354430495,2315,2315,2315,2315,0
|
|
20231212,140800,354430495,2315,2315,2315,2315,0
|
|
20231212,140700,354430495,2315,2310,2315,2310,486
|
|
20231212,140600,353307405,2315,2315,2315,2315,0
|
|
20231212,140500,353307405,2315,2315,2315,2315,20
|
|
20231212,140400,353261105,2310,2310,2310,2310,16
|
|
20231212,140300,353224145,2315,2315,2315,2315,10
|
|
20231212,140200,353200995,2315,2315,2315,2315,2
|
|
20231212,140100,353196365,2315,2315,2315,2315,0
|
|
20231212,140000,353196365,2315,2315,2315,2315,1
|
|
20231212,135900,353194050,2315,2315,2315,2315,0
|
|
20231212,135800,353194050,2315,2315,2315,2315,0
|
|
20231212,135700,353194050,2315,2315,2315,2315,2
|
|
20231212,135600,353189420,2315,2315,2315,2315,0
|
|
20231212,135500,353189420,2315,2315,2315,2315,84
|
|
20231212,135400,352994960,2320,2320,2320,2320,200
|
|
20231212,135300,352530960,2320,2315,2320,2315,11
|
|
20231212,135200,352505490,2310,2320,2320,2310,212
|
|
20231212,135100,352014770,2315,2315,2315,2315,74
|
|
20231212,135000,351843460,2315,2315,2315,2315,1
|
|
20231212,134900,351841145,2310,2310,2310,2310,100
|
|
20231212,134800,351610145,2310,2310,2310,2310,420
|
|
20231212,134700,350639945,2315,2315,2315,2315,227
|
|
20231212,134600,350114440,2315,2315,2315,2315,1361
|
|
20231212,134500,346963725,2310,2310,2310,2310,78
|
|
20231212,134400,346783545,2315,2315,2315,2315,2
|
|
20231212,134300,346778915,2315,2315,2315,2315,0
|
|
20231212,134200,346778915,2315,2315,2315,2315,0
|
|
20231212,134100,346778915,2315,2315,2315,2315,0
|
|
20231212,134000,346778915,2315,2315,2315,2315,1068
|
|
20231212,133900,344306495,2310,2310,2310,2310,750
|
|
20231212,133800,342573995,2305,2305,2305,2305,2
|
|
20231212,133700,342569385,2305,2310,2310,2305,11
|
|
20231212,133600,342544005,2310,2310,2310,2310,9
|
|
20231212,133500,342523215,2305,2305,2305,2305,50
|
|
20231212,133400,342407965,2305,2305,2305,2305,3665
|
|
20231212,133300,333960140,2310,2305,2310,2305,1709
|
|
20231212,133200,330012415,2305,2305,2305,2305,50
|
|
20231212,133100,329897165,2305,2305,2305,2305,112
|
|
20231212,133000,329639005,2310,2310,2310,2305,56
|
|
20231212,132900,329509895,2305,2305,2305,2305,32
|
|
20231212,132800,329436135,2305,2305,2305,2305,80
|
|
20231212,132700,329251735,2310,2305,2310,2305,425
|
|
20231212,132600,328271610,2310,2310,2310,2310,40
|
|
20231212,132500,328179210,2310,2310,2310,2310,0
|
|
20231212,132400,328179210,2310,2310,2310,2310,11
|
|
20231212,132300,328153800,2310,2310,2310,2310,0
|
|
20231212,132200,328153800,2310,2310,2310,2310,0
|
|
20231212,132100,328153800,2310,2310,2310,2310,50
|
|
20231212,132000,328038300,2310,2305,2310,2305,215
|
|
20231212,131900,327542720,2310,2310,2310,2310,0
|
|
20231212,131800,327542720,2310,2305,2310,2305,2
|
|
20231212,131700,327538105,2310,2310,2310,2310,0
|
|
20231212,131600,327538105,2310,2310,2310,2310,1
|
|
20231212,131500,327535795,2305,2305,2305,2305,10
|
|
20231212,131400,327512745,2310,2305,2310,2305,18
|
|
20231212,131300,327471250,2310,2310,2310,2310,10
|
|
20231212,131200,327448150,2310,2310,2310,2310,20
|
|
20231212,131100,327401950,2310,2310,2310,2310,5
|
|
20231212,131000,327390400,2310,2310,2310,2310,20
|
|
20231212,130900,327344200,2305,2305,2305,2305,0
|
|
20231212,130800,327344200,2305,2305,2305,2305,0
|
|
20231212,130700,327344200,2305,2305,2305,2305,1
|
|
20231212,130600,327341895,2305,2305,2305,2305,0
|
|
20231212,130500,327341895,2305,2305,2305,2305,2258
|
|
20231212,130400,322137205,2305,2310,2310,2305,3735
|
|
20231212,130300,313528025,2310,2310,2310,2310,13
|
|
20231212,130200,313497995,2305,2305,2305,2305,0
|
|
20231212,130100,313497995,2305,2305,2305,2305,0
|
|
20231212,130000,313497995,2305,2310,2310,2305,10625
|
|
20231212,125900,288994060,2315,2315,2315,2315,0
|
|
20231212,125800,288994060,2315,2315,2315,2315,43
|
|
20231212,125700,288894515,2315,2315,2315,2315,0
|
|
20231212,125600,288894515,2315,2315,2315,2315,1
|
|
20231212,125500,288892200,2315,2315,2315,2315,2
|
|
20231212,125400,288887570,2315,2315,2315,2315,23
|
|
20231212,125300,288834325,2315,2310,2315,2310,2022
|
|
20231212,125200,284163475,2310,2310,2310,2310,1
|
|
20231212,125100,284161165,2305,2305,2305,2305,0
|
|
20231212,125000,284161165,2305,2305,2305,2305,0
|
|
20231212,124900,284161165,2305,2305,2305,2305,0
|
|
20231212,124800,284161165,2305,2305,2305,2305,571
|
|
20231212,124700,282845010,2305,2305,2305,2305,716
|
|
20231212,124600,281194630,2310,2310,2310,2310,0
|
|
20231212,124500,281194630,2310,2310,2310,2310,1
|
|
20231212,124400,281192320,2310,2310,2310,2310,0
|
|
20231212,124300,281192320,2310,2310,2310,2310,0
|
|
20231212,124200,281192320,2310,2310,2310,2310,0
|
|
20231212,124100,281192320,2310,2310,2310,2310,0
|
|
20231212,124000,281192320,2310,2310,2310,2310,200
|
|
20231212,123900,280730320,2310,2310,2310,2310,270
|
|
20231212,123800,280106620,2305,2305,2305,2305,85
|
|
20231212,123700,279910695,2305,2305,2305,2305,0
|
|
20231212,123600,279910695,2305,2305,2305,2305,220
|
|
20231212,123500,279403595,2310,2310,2310,2310,0
|
|
20231212,123400,279403595,2310,2310,2310,2310,0
|
|
20231212,123300,279403595,2310,2310,2310,2310,105
|
|
20231212,123200,279161045,2310,2310,2310,2310,0
|
|
20231212,123100,279161045,2310,2310,2310,2310,215
|
|
20231212,123000,278664395,2310,2310,2310,2310,0
|
|
20231212,122900,278664395,2310,2310,2310,2310,0
|
|
20231212,122800,278664395,2310,2310,2310,2310,501
|
|
20231212,122700,277507085,2310,2310,2310,2310,550
|
|
20231212,122600,276236585,2310,2310,2310,2310,0
|
|
20231212,122500,276236585,2310,2310,2310,2310,0
|
|
20231212,122400,276236585,2310,2310,2310,2310,7
|
|
20231212,122300,276220415,2305,2305,2305,2305,877
|
|
20231212,122200,274198930,2305,2305,2305,2305,550
|
|
20231212,122100,272931180,2305,2305,2305,2305,500
|
|
20231212,122000,271778680,2305,2310,2310,2305,40
|
|
20231212,121900,271686380,2305,2305,2305,2305,160
|
|
20231212,121800,271317580,2305,2305,2305,2305,25
|
|
20231212,121700,271259955,2305,2305,2305,2305,100
|
|
20231212,121600,271029455,2305,2305,2305,2305,30
|
|
20231212,121500,270960305,2305,2305,2305,2305,450
|
|
20231212,121400,269923055,2305,2305,2305,2305,86
|
|
20231212,121300,269724825,2305,2305,2305,2305,0
|
|
20231212,121200,269724825,2305,2305,2305,2305,719
|
|
20231212,121100,268067530,2305,2300,2305,2300,4
|
|
20231212,121000,268058325,2305,2305,2310,2305,10863
|
|
20231212,120900,243018110,2305,2305,2305,2305,1774
|
|
20231212,120800,238929040,2310,2310,2310,2310,12
|
|
20231212,120700,238901320,2310,2310,2310,2310,10
|
|
20231212,120600,238878220,2305,2305,2305,2305,50
|
|
20231212,120500,238762970,2305,2305,2305,2305,583
|
|
20231212,120400,237419155,2305,2310,2310,2305,13
|
|
20231212,120300,237389165,2310,2310,2310,2310,1600
|
|
20231212,120200,233693165,2310,2310,2310,2310,0
|
|
20231212,120100,233693165,2310,2310,2310,2310,1000
|
|
20231212,120000,231383165,2310,2310,2310,2310,0
|
|
20231212,115900,231383165,2310,2310,2310,2310,256
|
|
20231212,115800,230791805,2310,2310,2310,2310,0
|
|
20231212,115700,230791805,2310,2310,2310,2310,41
|
|
20231212,115600,230697095,2310,2310,2310,2310,0
|
|
20231212,115500,230697095,2310,2310,2310,2310,1024
|
|
20231212,115400,228331655,2310,2310,2310,2310,51
|
|
20231212,115300,228213845,2310,2310,2310,2310,0
|
|
20231212,115200,228213845,2310,2310,2310,2310,0
|
|
20231212,115100,228213845,2310,2310,2310,2310,0
|
|
20231212,115000,228213845,2310,2310,2310,2310,53
|
|
20231212,114900,228091415,2310,2310,2310,2310,500
|
|
20231212,114800,226936415,2310,2310,2310,2310,0
|
|
20231212,114700,226936415,2310,2310,2310,2310,140
|
|
20231212,114600,226613015,2315,2315,2315,2315,1
|
|
20231212,114500,226610700,2315,2310,2315,2310,1501
|
|
20231212,114400,223143385,2310,2310,2310,2310,100
|
|
20231212,114300,222912385,2310,2310,2310,2310,0
|
|
20231212,114200,222912385,2310,2310,2310,2310,3
|
|
20231212,114100,222905455,2310,2310,2310,2310,1
|
|
20231212,114000,222903145,2310,2310,2310,2310,2
|
|
20231212,113900,222898525,2310,2310,2310,2310,100
|
|
20231212,113800,222667525,2310,2305,2310,2305,257
|
|
20231212,113700,222075135,2305,2305,2305,2305,358
|
|
20231212,113600,221249945,2310,2310,2310,2310,0
|
|
20231212,113500,221249945,2310,2310,2310,2310,0
|
|
20231212,113400,221249945,2310,2310,2310,2310,2
|
|
20231212,113300,221245325,2305,2305,2305,2305,489
|
|
20231212,113200,220118180,2305,2305,2305,2305,140
|
|
20231212,113100,219795480,2310,2310,2310,2310,0
|
|
20231212,113000,219795480,2310,2310,2310,2310,10
|
|
20231212,112900,219772380,2310,2310,2310,2310,0
|
|
20231212,112800,219772380,2310,2310,2310,2310,10
|
|
20231212,112700,219749280,2310,2310,2310,2310,30
|
|
20231212,112600,219679980,2310,2310,2310,2310,0
|
|
20231212,112500,219679980,2310,2310,2310,2310,20
|
|
20231212,112400,219633780,2310,2310,2310,2310,30
|
|
20231212,112300,219564480,2310,2310,2310,2310,436
|
|
20231212,112200,218557320,2310,2310,2310,2310,0
|
|
20231212,112100,218557320,2310,2310,2310,2310,0
|
|
20231212,112000,218557320,2310,2310,2310,2310,606
|
|
20231212,111900,217157460,2305,2305,2305,2305,0
|
|
20231212,111800,217157460,2305,2310,2310,2305,124
|
|
20231212,111700,216871230,2310,2305,2310,2305,551
|
|
20231212,111600,215600870,2310,2310,2310,2310,0
|
|
20231212,111500,215600870,2310,2310,2310,2310,5
|
|
20231212,111400,215589320,2310,2310,2310,2310,55
|
|
20231212,111300,215462270,2310,2310,2310,2310,115
|
|
20231212,111200,215196620,2310,2310,2310,2310,76
|
|
20231212,111100,215021060,2310,2310,2310,2310,10
|
|
20231212,111000,214997960,2310,2310,2310,2310,0
|
|
20231212,110900,214997960,2310,2310,2310,2310,100
|
|
20231212,110800,214766960,2310,2310,2310,2310,1
|
|
20231212,110700,214764650,2305,2305,2305,2305,0
|
|
20231212,110600,214764650,2305,2305,2305,2305,200
|
|
20231212,110500,214303650,2305,2305,2305,2305,0
|
|
20231212,110400,214303650,2305,2305,2305,2305,203
|
|
20231212,110300,213835735,2305,2305,2305,2305,0
|
|
20231212,110200,213835735,2305,2310,2310,2305,3791
|
|
20231212,110100,205095565,2310,2310,2310,2310,0
|
|
20231212,110000,205095565,2310,2310,2310,2310,0
|
|
20231212,105900,205095565,2310,2310,2310,2310,11
|
|
20231212,105800,205070155,2315,2315,2315,2315,3
|
|
20231212,105700,205063210,2310,2310,2310,2310,0
|
|
20231212,105600,205063210,2310,2310,2310,2310,401
|
|
20231212,105500,204136900,2315,2315,2315,2315,4
|
|
20231212,105400,204127640,2315,2315,2315,2315,15
|
|
20231212,105300,204092915,2315,2310,2315,2310,1925
|
|
20231212,105200,199646160,2315,2315,2315,2315,5
|
|
20231212,105100,199634585,2315,2315,2315,2315,0
|
|
20231212,105000,199634585,2315,2315,2315,2315,204
|
|
20231212,104900,199162325,2315,2315,2315,2315,432
|
|
20231212,104800,198162245,2315,2315,2315,2315,4
|
|
20231212,104700,198152985,2315,2310,2315,2310,17
|
|
20231212,104600,198113710,2315,2315,2315,2315,0
|
|
20231212,104500,198113710,2315,2315,2315,2315,1
|
|
20231212,104400,198111395,2310,2315,2315,2310,10
|
|
20231212,104300,198088270,2315,2315,2315,2315,0
|
|
20231212,104200,198088270,2315,2315,2315,2315,1
|
|
20231212,104100,198085955,2315,2315,2315,2315,0
|
|
20231212,104000,198085955,2315,2310,2315,2310,95
|
|
20231212,103900,197866400,2310,2310,2310,2310,12
|
|
20231212,103800,197838680,2310,2310,2310,2310,4
|
|
20231212,103700,197829440,2310,2310,2310,2310,0
|
|
20231212,103600,197829440,2310,2310,2310,2310,0
|
|
20231212,103500,197829440,2310,2310,2310,2310,25
|
|
20231212,103400,197771690,2310,2310,2310,2310,49
|
|
20231212,103300,197658500,2310,2305,2310,2305,14
|
|
20231212,103200,197626220,2310,2310,2310,2310,20
|
|
20231212,103100,197580020,2310,2310,2310,2310,6
|
|
20231212,103000,197566160,2310,2310,2310,2310,0
|
|
20231212,102900,197566160,2310,2305,2310,2305,1669
|
|
20231212,102800,193719110,2305,2305,2305,2305,1071
|
|
20231212,102700,191250455,2305,2305,2305,2305,924
|
|
20231212,102600,189120635,2310,2310,2310,2310,210
|
|
20231212,102500,188635535,2310,2310,2310,2310,110
|
|
20231212,102400,188381435,2305,2305,2305,2305,250
|
|
20231212,102300,187805185,2310,2310,2310,2310,151
|
|
20231212,102200,187456375,2310,2310,2310,2310,167
|
|
20231212,102100,187070605,2310,2310,2310,2310,22
|
|
20231212,102000,187019785,2310,2310,2310,2310,0
|
|
20231212,101900,187019785,2310,2310,2310,2310,1000
|
|
20231212,101800,184709785,2310,2310,2310,2310,0
|
|
20231212,101700,184709785,2310,2310,2310,2310,0
|
|
20231212,101600,184709785,2310,2310,2310,2310,43
|
|
20231212,101500,184610455,2310,2310,2310,2310,1757
|
|
20231212,101400,180551785,2310,2310,2310,2310,300
|
|
20231212,101300,179858785,2310,2310,2310,2310,0
|
|
20231212,101200,179858785,2310,2315,2315,2310,22
|
|
20231212,101100,179807915,2315,2315,2315,2315,2697
|
|
20231212,101000,173564360,2315,2315,2315,2315,23
|
|
20231212,100900,173511115,2315,2315,2315,2315,0
|
|
20231212,100800,173511115,2315,2315,2315,2315,0
|
|
20231212,100700,173511115,2315,2315,2315,2315,851
|
|
20231212,100600,171541050,2305,2305,2305,2305,0
|
|
20231212,100500,171541050,2305,2305,2305,2305,360
|
|
20231212,100400,170711250,2310,2315,2315,2310,2222
|
|
20231212,100300,165570925,2315,2315,2315,2315,3
|
|
20231212,100200,165563980,2315,2310,2315,2310,252
|
|
20231212,100100,164981850,2310,2310,2310,2310,609
|
|
20231212,100000,163575060,2320,2320,2320,2320,0
|
|
20231212,095900,163575060,2320,2320,2320,2320,0
|
|
20231212,095800,163575060,2320,2320,2320,2320,0
|
|
20231212,095700,163575060,2320,2320,2320,2320,37
|
|
20231212,095600,163489220,2320,2320,2320,2320,41
|
|
20231212,095500,163394100,2315,2310,2315,2310,100
|
|
20231212,095400,163162605,2315,2315,2315,2315,1
|
|
20231212,095300,163160290,2310,2315,2315,2310,180
|
|
20231212,095200,162744390,2315,2320,2320,2315,30
|
|
20231212,095100,162674890,2315,2315,2315,2315,5434
|
|
20231212,095000,150095180,2315,2310,2315,2310,533
|
|
20231212,094900,148863785,2315,2310,2315,2310,210
|
|
20231212,094800,148378250,2310,2310,2310,2310,0
|
|
20231212,094700,148378250,2310,2310,2310,2310,63
|
|
20231212,094600,148232720,2310,2315,2315,2310,301
|
|
20231212,094500,147537405,2315,2315,2315,2315,1
|
|
20231212,094400,147535090,2315,2315,2315,2315,33
|
|
20231212,094300,147458695,2310,2310,2310,2310,1500
|
|
20231212,094200,143993695,2315,2315,2315,2315,1
|
|
20231212,094100,143991380,2310,2310,2315,2310,1027
|
|
20231212,094000,141617860,2315,2315,2315,2315,1
|
|
20231212,093900,141615545,2310,2310,2310,2310,978
|
|
20231212,093800,139356365,2310,2310,2310,2310,20
|
|
20231212,093700,139310165,2310,2310,2310,2310,3
|
|
20231212,093600,139303235,2305,2305,2305,2305,1807
|
|
20231212,093500,135138100,2310,2310,2310,2310,1450
|
|
20231212,093400,131788600,2310,2310,2310,2310,158
|
|
20231212,093300,131423620,2310,2310,2310,2310,88
|
|
20231212,093200,131220340,2310,2310,2310,2310,40
|
|
20231212,093100,131127940,2310,2310,2310,2310,82
|
|
20231212,093000,130938520,2305,2310,2310,2305,328
|
|
20231212,092900,130181235,2310,2310,2310,2310,4
|
|
20231212,092800,130171995,2310,2305,2310,2305,1100
|
|
20231212,092700,127636480,2305,2305,2305,2305,345
|
|
20231212,092600,126841255,2305,2305,2305,2305,2785
|
|
20231212,092500,120421830,2305,2305,2310,2305,2030
|
|
20231212,092400,115742605,2305,2310,2310,2305,762
|
|
20231212,092300,113983650,2310,2310,2310,2310,0
|
|
20231212,092200,113983650,2310,2310,2310,2310,537
|
|
20231212,092100,112743180,2310,2310,2310,2310,157
|
|
20231212,092000,112380510,2310,2315,2315,2310,4233
|
|
20231212,091900,102599675,2315,2315,2315,2315,619
|
|
20231212,091800,101166690,2315,2310,2315,2305,1472
|
|
20231212,091700,97766095,2305,2305,2310,2305,148
|
|
20231212,091600,97424775,2305,2310,2310,2305,2412
|
|
20231212,091500,91862955,2310,2310,2310,2310,490
|
|
20231212,091400,90731055,2310,2310,2310,2310,0
|
|
20231212,091300,90731055,2310,2315,2315,2310,1921
|
|
20231212,091200,86291870,2315,2315,2315,2315,58
|
|
20231212,091100,86157600,2315,2310,2315,2310,44
|
|
20231212,091000,86055890,2310,2310,2310,2310,191
|
|
20231212,090900,85614680,2305,2315,2315,2305,4756
|
|
20231212,090800,74638220,2310,2315,2315,2310,6394
|
|
20231212,090700,59858515,2315,2315,2315,2315,7311
|
|
20231212,090600,42933550,2320,2320,2320,2320,14
|
|
20231212,090500,42901070,2315,2315,2315,2315,0
|
|
20231212,090400,42901070,2315,2315,2315,2315,1643
|
|
20231212,090300,39097525,2325,2320,2325,2315,11385
|
|
20231212,090200,12697280,2325,2325,2325,2325,258
|
|
20231212,090100,12097430,2320,2340,2340,2320,1315
|
|
20231212,090000,9040055,2340,2340,2340,2330,3869
|