611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,190800,1334944065,2620,2620,2620,2620,4491
|
|
20231212,190700,1334944065,2620,2620,2620,2620,0
|
|
20231212,190600,1334944065,2620,2620,2620,2620,0
|
|
20231212,190500,1334944065,2620,2620,2620,2620,0
|
|
20231212,190400,1334944065,2620,2620,2620,2620,0
|
|
20231212,190300,1334944065,2620,2620,2620,2620,0
|
|
20231212,190200,1334944065,2620,2620,2620,2620,0
|
|
20231212,190100,1334944065,2620,2620,2620,2620,0
|
|
20231212,190000,1334944065,2620,2620,2620,2620,0
|
|
20231212,185900,1334944065,2620,2620,2620,2620,0
|
|
20231212,185800,1334944065,2620,2620,2620,2620,0
|
|
20231212,185700,1334944065,2620,2620,2620,2620,0
|
|
20231212,185600,1334944065,2620,2620,2620,2620,0
|
|
20231212,185500,1334944065,2620,2620,2620,2620,0
|
|
20231212,185400,1334944065,2620,2620,2620,2620,0
|
|
20231212,185300,1334944065,2620,2620,2620,2620,0
|
|
20231212,185200,1334944065,2620,2620,2620,2620,0
|
|
20231212,185100,1334944065,2620,2620,2620,2620,0
|
|
20231212,185000,1334944065,2620,2620,2620,2620,0
|
|
20231212,184900,1334944065,2620,2620,2620,2620,0
|
|
20231212,184800,1334944065,2620,2620,2620,2620,0
|
|
20231212,184700,1334944065,2620,2620,2620,2620,0
|
|
20231212,184600,1334944065,2620,2620,2620,2620,0
|
|
20231212,184500,1334944065,2620,2620,2620,2620,0
|
|
20231212,184400,1334944065,2620,2620,2620,2620,0
|
|
20231212,184300,1334944065,2620,2620,2620,2620,0
|
|
20231212,184200,1334944065,2620,2620,2620,2620,0
|
|
20231212,184100,1334944065,2620,2620,2620,2620,0
|
|
20231212,184000,1334944065,2620,2620,2620,2620,0
|
|
20231212,183900,1334944065,2620,2620,2620,2620,0
|
|
20231212,183800,1334944065,2620,2620,2620,2620,4491
|
|
20231212,183700,1334944065,2620,2620,2620,2620,0
|
|
20231212,183600,1334944065,2620,2620,2620,2620,0
|
|
20231212,183500,1334944065,2620,2620,2620,2620,0
|
|
20231212,183400,1334944065,2620,2620,2620,2620,0
|
|
20231212,183300,1334944065,2620,2620,2620,2620,0
|
|
20231212,183200,1334944065,2620,2620,2620,2620,0
|
|
20231212,183100,1334944065,2620,2620,2620,2620,0
|
|
20231212,183000,1334944065,2620,2620,2620,2620,0
|
|
20231212,182900,1334944065,2620,2620,2620,2620,0
|
|
20231212,182800,1334944065,2620,2620,2620,2620,0
|
|
20231212,182700,1334944065,2620,2620,2620,2620,0
|
|
20231212,182600,1334944065,2620,2620,2620,2620,0
|
|
20231212,182500,1334944065,2620,2620,2620,2620,0
|
|
20231212,182400,1334944065,2620,2620,2620,2620,0
|
|
20231212,182300,1334944065,2620,2620,2620,2620,0
|
|
20231212,182200,1334944065,2620,2620,2620,2620,0
|
|
20231212,182100,1334944065,2620,2620,2620,2620,0
|
|
20231212,182000,1334944065,2620,2620,2620,2620,0
|
|
20231212,181900,1334944065,2620,2620,2620,2620,0
|
|
20231212,181800,1334944065,2620,2620,2620,2620,0
|
|
20231212,181700,1334944065,2620,2620,2620,2620,0
|
|
20231212,181600,1334944065,2620,2620,2620,2620,0
|
|
20231212,181500,1334944065,2620,2620,2620,2620,0
|
|
20231212,181400,1334944065,2620,2620,2620,2620,0
|
|
20231212,181300,1334944065,2620,2620,2620,2620,0
|
|
20231212,181200,1334944065,2620,2620,2620,2620,0
|
|
20231212,181100,1334944065,2620,2620,2620,2620,0
|
|
20231212,181000,1334944065,2620,2620,2620,2620,0
|
|
20231212,180900,1334944065,2620,2620,2620,2620,0
|
|
20231212,180800,1334944065,2620,2620,2620,2620,4491
|
|
20231212,180700,1334944065,2620,2620,2620,2620,0
|
|
20231212,180600,1334944065,2620,2620,2620,2620,0
|
|
20231212,180500,1334944065,2620,2620,2620,2620,0
|
|
20231212,180400,1334944065,2620,2620,2620,2620,0
|
|
20231212,180300,1334944065,2620,2620,2620,2620,0
|
|
20231212,180200,1334944065,2620,2620,2620,2620,0
|
|
20231212,180100,1334944065,2620,2620,2620,2620,0
|
|
20231212,180000,1334944065,2620,2620,2620,2620,0
|
|
20231212,175900,1334944065,2620,2620,2620,2620,0
|
|
20231212,175800,1334944065,2620,2620,2620,2620,0
|
|
20231212,175700,1334944065,2620,2620,2620,2620,0
|
|
20231212,175600,1334944065,2620,2620,2620,2620,0
|
|
20231212,175500,1334944065,2620,2620,2620,2620,0
|
|
20231212,175400,1334944065,2620,2620,2620,2620,0
|
|
20231212,175300,1334944065,2620,2620,2620,2620,0
|
|
20231212,175200,1334944065,2620,2620,2620,2620,0
|
|
20231212,175100,1334944065,2620,2620,2620,2620,0
|
|
20231212,175000,1334944065,2620,2620,2620,2620,0
|
|
20231212,174900,1334944065,2620,2620,2620,2620,0
|
|
20231212,174800,1334944065,2620,2620,2620,2620,0
|
|
20231212,174700,1334944065,2620,2620,2620,2620,0
|
|
20231212,174600,1334944065,2620,2620,2620,2620,0
|
|
20231212,174500,1334944065,2620,2620,2620,2620,0
|
|
20231212,174400,1334944065,2620,2620,2620,2620,0
|
|
20231212,174300,1334944065,2620,2620,2620,2620,0
|
|
20231212,174200,1334944065,2620,2620,2620,2620,0
|
|
20231212,174100,1334944065,2620,2620,2620,2620,0
|
|
20231212,174000,1334944065,2620,2620,2620,2620,0
|
|
20231212,173900,1334944065,2620,2620,2620,2620,0
|
|
20231212,173800,1334944065,2620,2620,2620,2620,4491
|
|
20231212,173700,1334944065,2620,2620,2620,2620,0
|
|
20231212,173600,1334944065,2620,2620,2620,2620,0
|
|
20231212,173500,1334944065,2620,2620,2620,2620,0
|
|
20231212,173400,1334944065,2620,2620,2620,2620,0
|
|
20231212,173300,1334944065,2620,2620,2620,2620,0
|
|
20231212,173200,1334944065,2620,2620,2620,2620,0
|
|
20231212,173100,1334944065,2620,2620,2620,2620,0
|
|
20231212,173000,1334944065,2620,2620,2620,2620,0
|
|
20231212,172900,1334944065,2620,2620,2620,2620,0
|
|
20231212,172800,1334944065,2620,2620,2620,2620,0
|
|
20231212,172700,1334944065,2620,2620,2620,2620,0
|
|
20231212,172600,1334944065,2620,2620,2620,2620,0
|
|
20231212,172500,1334944065,2620,2620,2620,2620,0
|
|
20231212,172400,1334944065,2620,2620,2620,2620,0
|
|
20231212,172300,1334944065,2620,2620,2620,2620,0
|
|
20231212,172200,1334944065,2620,2620,2620,2620,0
|
|
20231212,172100,1334944065,2620,2620,2620,2620,0
|
|
20231212,172000,1334944065,2620,2620,2620,2620,0
|
|
20231212,171900,1334944065,2620,2620,2620,2620,0
|
|
20231212,171800,1334944065,2620,2620,2620,2620,0
|
|
20231212,171700,1334944065,2620,2620,2620,2620,0
|
|
20231212,171600,1334944065,2620,2620,2620,2620,0
|
|
20231212,171500,1334944065,2620,2620,2620,2620,0
|
|
20231212,171400,1334944065,2620,2620,2620,2620,0
|
|
20231212,171300,1334944065,2620,2620,2620,2620,0
|
|
20231212,171200,1334944065,2620,2620,2620,2620,0
|
|
20231212,171100,1334944065,2620,2620,2620,2620,0
|
|
20231212,171000,1334944065,2620,2620,2620,2620,0
|
|
20231212,170900,1334944065,2620,2620,2620,2620,0
|
|
20231212,170800,1334944065,2620,2620,2620,2620,4491
|
|
20231212,170700,1334944065,2620,2620,2620,2620,0
|
|
20231212,170600,1334944065,2620,2620,2620,2620,0
|
|
20231212,170500,1334944065,2620,2620,2620,2620,0
|
|
20231212,170400,1334944065,2620,2620,2620,2620,0
|
|
20231212,170300,1334944065,2620,2620,2620,2620,0
|
|
20231212,170200,1334944065,2620,2620,2620,2620,0
|
|
20231212,170100,1334944065,2620,2620,2620,2620,0
|
|
20231212,170000,1334944065,2620,2620,2620,2620,0
|
|
20231212,165900,1334944065,2620,2620,2620,2620,0
|
|
20231212,165800,1334944065,2620,2620,2620,2620,0
|
|
20231212,165700,1334944065,2620,2620,2620,2620,0
|
|
20231212,165600,1334944065,2620,2620,2620,2620,0
|
|
20231212,165500,1334944065,2620,2620,2620,2620,0
|
|
20231212,165400,1334944065,2620,2620,2620,2620,0
|
|
20231212,165300,1334944065,2620,2620,2620,2620,0
|
|
20231212,165200,1334944065,2620,2620,2620,2620,0
|
|
20231212,165100,1334944065,2620,2620,2620,2620,0
|
|
20231212,165000,1334944065,2620,2620,2620,2620,0
|
|
20231212,164900,1334944065,2620,2620,2620,2620,0
|
|
20231212,164800,1334944065,2620,2620,2620,2620,0
|
|
20231212,164700,1334944065,2620,2620,2620,2620,0
|
|
20231212,164600,1334944065,2620,2620,2620,2620,0
|
|
20231212,164500,1334944065,2620,2620,2620,2620,0
|
|
20231212,164400,1334944065,2620,2620,2620,2620,0
|
|
20231212,164300,1334944065,2620,2620,2620,2620,0
|
|
20231212,164200,1334944065,2620,2620,2620,2620,0
|
|
20231212,164100,1334944065,2620,2620,2620,2620,0
|
|
20231212,164000,1334944065,2620,2620,2620,2620,0
|
|
20231212,163900,1334944065,2620,2620,2620,2620,0
|
|
20231212,163800,1334944065,2620,2620,2620,2620,4491
|
|
20231212,163700,1334944065,2620,2620,2620,2620,0
|
|
20231212,163600,1334944065,2620,2620,2620,2620,0
|
|
20231212,163500,1334944065,2620,2620,2620,2620,0
|
|
20231212,163400,1334944065,2620,2620,2620,2620,0
|
|
20231212,163300,1334944065,2620,2620,2620,2620,0
|
|
20231212,163200,1334944065,2620,2620,2620,2620,0
|
|
20231212,163100,1334944065,2620,2620,2620,2620,0
|
|
20231212,163000,1334944065,2620,2620,2620,2620,0
|
|
20231212,162900,1334944065,2620,2620,2620,2620,0
|
|
20231212,162800,1334944065,2620,2620,2620,2620,0
|
|
20231212,162700,1334944065,2620,2620,2620,2620,0
|
|
20231212,162600,1334944065,2620,2620,2620,2620,0
|
|
20231212,162500,1334944065,2620,2620,2620,2620,0
|
|
20231212,162400,1334944065,2620,2620,2620,2620,0
|
|
20231212,162300,1334944065,2620,2620,2620,2620,0
|
|
20231212,162200,1334944065,2620,2620,2620,2620,0
|
|
20231212,162100,1334944065,2620,2620,2620,2620,0
|
|
20231212,162000,1334944065,2620,2620,2620,2620,0
|
|
20231212,161900,1334944065,2620,2620,2620,2620,0
|
|
20231212,161800,1334944065,2620,2620,2620,2620,0
|
|
20231212,161700,1334944065,2620,2620,2620,2620,0
|
|
20231212,161600,1334944065,2620,2620,2620,2620,0
|
|
20231212,161500,1334944065,2620,2620,2620,2620,0
|
|
20231212,161400,1334944065,2620,2620,2620,2620,0
|
|
20231212,161300,1334944065,2620,2620,2620,2620,0
|
|
20231212,161200,1334944065,2620,2620,2620,2620,0
|
|
20231212,161100,1334944065,2620,2620,2620,2620,0
|
|
20231212,161000,1334944065,2620,2620,2620,2620,0
|
|
20231212,160900,1334944065,2620,2620,2620,2620,0
|
|
20231212,160800,1334944065,2620,2620,2620,2620,4491
|
|
20231212,160700,1334944065,2620,2620,2620,2620,0
|
|
20231212,160600,1334944065,2620,2620,2620,2620,0
|
|
20231212,160500,1334944065,2620,2620,2620,2620,0
|
|
20231212,160400,1334944065,2620,2620,2620,2620,0
|
|
20231212,160300,1334944065,2620,2620,2620,2620,0
|
|
20231212,160200,1334944065,2620,2620,2620,2620,0
|
|
20231212,160100,1334944065,2620,2620,2620,2620,0
|
|
20231212,160000,1334944065,2620,2620,2620,2620,0
|
|
20231212,155900,1334944065,2620,2620,2620,2620,0
|
|
20231212,155800,1334944065,2620,2620,2620,2620,0
|
|
20231212,155700,1334944065,2620,2620,2620,2620,0
|
|
20231212,155600,1334944065,2620,2620,2620,2620,0
|
|
20231212,155500,1334944065,2620,2620,2620,2620,0
|
|
20231212,155400,1334944065,2620,2620,2620,2620,0
|
|
20231212,155300,1334944065,2620,2620,2620,2620,0
|
|
20231212,155200,1334944065,2620,2620,2620,2620,0
|
|
20231212,155100,1334944065,2620,2620,2620,2620,0
|
|
20231212,155000,1334944065,2620,2620,2620,2620,0
|
|
20231212,154900,1334944065,2620,2620,2620,2620,0
|
|
20231212,154800,1334944065,2620,2620,2620,2620,0
|
|
20231212,154700,1334944065,2620,2620,2620,2620,0
|
|
20231212,154600,1334944065,2620,2620,2620,2620,0
|
|
20231212,154500,1334944065,2620,2620,2620,2620,0
|
|
20231212,154400,1334944065,2620,2620,2620,2620,0
|
|
20231212,154300,1334944065,2620,2620,2620,2620,0
|
|
20231212,154200,1334944065,2620,2620,2620,2620,0
|
|
20231212,154100,1334944065,2620,2620,2620,2620,0
|
|
20231212,154000,1334944065,2620,2620,2620,2620,0
|
|
20231212,153900,1334944065,2620,2620,2620,2620,0
|
|
20231212,153800,1334944065,2620,2620,2620,2620,4491
|
|
20231212,153700,1334944065,2620,2620,2620,2620,0
|
|
20231212,153600,1334944065,2620,2620,2620,2620,0
|
|
20231212,153500,1334944065,2620,2620,2620,2620,0
|
|
20231212,153400,1334944065,2620,2620,2620,2620,0
|
|
20231212,153300,1334944065,2620,2620,2620,2620,0
|
|
20231212,153200,1334944065,2620,2620,2620,2620,0
|
|
20231212,153100,1334944065,2620,2620,2620,2620,0
|
|
20231212,153000,1334944065,2620,2620,2620,2620,4491
|
|
20231212,152900,1323177645,2620,2620,2620,2620,0
|
|
20231212,152800,1323177645,2620,2620,2620,2620,0
|
|
20231212,152700,1323177645,2620,2620,2620,2620,0
|
|
20231212,152600,1323177645,2620,2620,2620,2620,0
|
|
20231212,152500,1323177645,2620,2620,2620,2620,0
|
|
20231212,152400,1323177645,2620,2620,2620,2620,0
|
|
20231212,152300,1323177645,2620,2620,2620,2620,0
|
|
20231212,152200,1323177645,2620,2620,2620,2620,0
|
|
20231212,152100,1323177645,2620,2620,2620,2620,0
|
|
20231212,152000,1323177645,2620,2620,2620,2620,0
|
|
20231212,151900,1323177645,2620,2625,2625,2610,95
|
|
20231212,151800,1322929325,2625,2615,2625,2615,173
|
|
20231212,151700,1322476400,2615,2615,2630,2605,4579
|
|
20231212,151600,1310523500,2615,2630,2635,2615,5501
|
|
20231212,151500,1296114020,2620,2630,2630,2620,4216
|
|
20231212,151400,1285037240,2630,2635,2635,2630,159
|
|
20231212,151300,1284618570,2635,2630,2635,2630,156
|
|
20231212,151200,1284208035,2635,2635,2635,2635,835
|
|
20231212,151100,1282007810,2640,2635,2640,2635,5045
|
|
20231212,151000,1268696510,2640,2640,2640,2635,6178
|
|
20231212,150900,1252411155,2640,2640,2640,2640,215
|
|
20231212,150800,1251843555,2640,2640,2640,2640,38
|
|
20231212,150700,1251743235,2640,2635,2640,2635,30
|
|
20231212,150600,1251664100,2640,2640,2640,2635,67
|
|
20231212,150500,1251487245,2640,2640,2640,2625,250
|
|
20231212,150400,1250828860,2640,2635,2640,2635,486
|
|
20231212,150300,1249546925,2635,2630,2640,2630,9362
|
|
20231212,150200,1224857995,2630,2630,2630,2630,2
|
|
20231212,150100,1224852735,2630,2630,2630,2630,10
|
|
20231212,150000,1224826435,2630,2630,2630,2630,1010
|
|
20231212,145900,1222170135,2630,2630,2630,2630,74
|
|
20231212,145800,1221975515,2630,2630,2630,2630,332
|
|
20231212,145700,1221102355,2625,2625,2625,2625,500
|
|
20231212,145600,1219789855,2630,2630,2630,2630,85
|
|
20231212,145500,1219566305,2630,2630,2630,2630,33
|
|
20231212,145400,1219479515,2635,2635,2635,2635,36
|
|
20231212,145300,1219384655,2640,2640,2640,2620,9051
|
|
20231212,145200,1195557885,2640,2640,2640,2640,2
|
|
20231212,145100,1195552605,2640,2640,2640,2640,1768
|
|
20231212,145000,1190885085,2640,2640,2640,2640,119
|
|
20231212,144900,1190570925,2640,2635,2640,2635,1147
|
|
20231212,144800,1187548480,2635,2635,2635,2635,552
|
|
20231212,144700,1186093960,2635,2640,2640,2630,2062
|
|
20231212,144600,1180664280,2635,2640,2645,2635,3296
|
|
20231212,144500,1171958410,2640,2640,2645,2635,1363
|
|
20231212,144400,1168360090,2640,2640,2640,2640,1005
|
|
20231212,144300,1165706890,2640,2640,2645,2635,12872
|
|
20231212,144200,1131696945,2640,2635,2640,2635,4340
|
|
20231212,144100,1120255545,2635,2640,2640,2630,2868
|
|
20231212,144000,1112700920,2630,2625,2635,2625,12928
|
|
20231212,143900,1078663430,2625,2625,2630,2625,368
|
|
20231212,143800,1077697375,2625,2615,2625,2615,2741
|
|
20231212,143700,1070511685,2615,2615,2615,2615,124
|
|
20231212,143600,1070187425,2615,2615,2615,2615,125
|
|
20231212,143500,1069860550,2615,2620,2620,2615,145
|
|
20231212,143400,1069481265,2620,2615,2620,2615,317
|
|
20231212,143300,1068652300,2620,2620,2620,2615,713
|
|
20231212,143200,1066785185,2625,2615,2625,2615,3793
|
|
20231212,143100,1056852170,2610,2610,2610,2610,4012
|
|
20231212,143000,1046380850,2610,2610,2610,2610,993
|
|
20231212,142900,1043789120,2610,2610,2610,2610,5
|
|
20231212,142800,1043776070,2610,2610,2610,2610,102
|
|
20231212,142700,1043509850,2610,2610,2610,2610,23
|
|
20231212,142600,1043449820,2605,2605,2605,2605,201
|
|
20231212,142500,1042926215,2600,2600,2600,2600,101
|
|
20231212,142400,1042663615,2610,2605,2610,2600,4229
|
|
20231212,142300,1031651390,2610,2610,2610,2610,6292
|
|
20231212,142200,1015229270,2620,2610,2620,2610,301
|
|
20231212,142100,1014443650,2620,2620,2620,2620,50
|
|
20231212,142000,1014312650,2620,2620,2620,2620,1
|
|
20231212,141900,1014310030,2610,2610,2620,2610,255
|
|
20231212,141800,1013644470,2610,2615,2620,2610,1386
|
|
20231212,141700,1010020090,2615,2615,2615,2615,100
|
|
20231212,141600,1009758590,2625,2625,2625,2625,5
|
|
20231212,141500,1009745465,2625,2620,2625,2620,572
|
|
20231212,141400,1008246790,2630,2630,2630,2630,0
|
|
20231212,141300,1008246790,2630,2630,2630,2615,7001
|
|
20231212,141200,989874425,2635,2630,2635,2630,2229
|
|
20231212,141100,984011510,2630,2625,2630,2625,7919
|
|
20231212,141000,963222630,2625,2620,2625,2620,1733
|
|
20231212,140900,958676465,2620,2620,2625,2615,1063
|
|
20231212,140800,955891400,2620,2620,2625,2620,1013
|
|
20231212,140700,953237325,2605,2615,2625,2605,12220
|
|
20231212,140600,921240070,2615,2610,2615,2605,1146
|
|
20231212,140500,918251475,2610,2600,2610,2600,4095
|
|
20231212,140400,907589770,2595,2595,2595,2595,0
|
|
20231212,140300,907589770,2595,2595,2595,2595,200
|
|
20231212,140200,907070770,2595,2595,2595,2595,900
|
|
20231212,140100,904735270,2600,2595,2600,2595,1053
|
|
20231212,140000,901998470,2590,2590,2590,2590,300
|
|
20231212,135900,901221470,2595,2595,2595,2595,0
|
|
20231212,135800,901221470,2595,2595,2595,2595,0
|
|
20231212,135700,901221470,2595,2595,2595,2595,21
|
|
20231212,135600,901166975,2585,2585,2585,2585,0
|
|
20231212,135500,901166975,2585,2595,2595,2585,285
|
|
20231212,135400,900430240,2585,2595,2595,2585,110
|
|
20231212,135300,900145790,2595,2590,2595,2590,6625
|
|
20231212,135200,882957210,2580,2580,2580,2580,1026
|
|
20231212,135100,880310130,2580,2580,2580,2580,600
|
|
20231212,135000,878762130,2580,2580,2580,2580,1262
|
|
20231212,134900,875506170,2585,2585,2585,2585,3219
|
|
20231212,134800,867185055,2590,2590,2590,2590,508
|
|
20231212,134700,865869335,2590,2590,2590,2590,0
|
|
20231212,134600,865869335,2590,2590,2590,2590,0
|
|
20231212,134500,865869335,2590,2590,2590,2590,75
|
|
20231212,134400,865675085,2595,2595,2595,2595,0
|
|
20231212,134300,865675085,2595,2590,2595,2590,202
|
|
20231212,134200,865151895,2595,2595,2595,2595,1
|
|
20231212,134100,865149300,2595,2595,2595,2595,3
|
|
20231212,134000,865141515,2595,2590,2595,2590,767
|
|
20231212,133900,863154965,2590,2590,2590,2590,1043
|
|
20231212,133800,860453595,2595,2595,2595,2595,4
|
|
20231212,133700,860443215,2595,2595,2595,2590,122
|
|
20231212,133600,860127125,2595,2590,2595,2590,275
|
|
20231212,133500,859414865,2590,2590,2590,2590,0
|
|
20231212,133400,859414865,2590,2595,2595,2590,257
|
|
20231212,133300,858748735,2595,2595,2595,2595,5
|
|
20231212,133200,858735760,2595,2590,2595,2590,2
|
|
20231212,133100,858730575,2590,2590,2590,2590,1068
|
|
20231212,133000,855964455,2590,2590,2590,2590,200
|
|
20231212,132900,855446455,2595,2590,2595,2590,52
|
|
20231212,132800,855311520,2595,2595,2595,2595,56
|
|
20231212,132700,855166200,2595,2595,2595,2595,30
|
|
20231212,132600,855088350,2600,2600,2600,2600,50
|
|
20231212,132500,854958350,2595,2595,2595,2595,16
|
|
20231212,132400,854916830,2585,2585,2585,2585,0
|
|
20231212,132300,854916830,2585,2590,2590,2585,502
|
|
20231212,132200,853616985,2600,2600,2600,2600,10
|
|
20231212,132100,853590985,2595,2590,2595,2590,14
|
|
20231212,132000,853554670,2595,2595,2595,2595,56
|
|
20231212,131900,853409350,2590,2590,2595,2590,470
|
|
20231212,131800,852191800,2595,2595,2595,2595,0
|
|
20231212,131700,852191800,2595,2595,2595,2595,173
|
|
20231212,131600,851742865,2590,2595,2595,2590,4742
|
|
20231212,131500,839457375,2590,2590,2590,2590,163
|
|
20231212,131400,839035205,2595,2595,2595,2595,1
|
|
20231212,131300,839032610,2595,2595,2595,2595,687
|
|
20231212,131200,837249845,2595,2595,2595,2590,478
|
|
20231212,131100,836009460,2600,2595,2600,2595,2355
|
|
20231212,131000,829897260,2600,2600,2600,2595,268
|
|
20231212,130900,829201460,2600,2600,2600,2600,730
|
|
20231212,130800,827303460,2600,2600,2600,2600,230
|
|
20231212,130700,826705460,2595,2600,2600,2595,180
|
|
20231212,130600,826237490,2600,2600,2600,2600,2
|
|
20231212,130500,826232290,2595,2595,2595,2595,1947
|
|
20231212,130400,821179825,2600,2600,2600,2600,124
|
|
20231212,130300,820857425,2600,2600,2600,2600,101
|
|
20231212,130200,820594825,2600,2600,2600,2600,0
|
|
20231212,130100,820594825,2600,2600,2600,2600,100
|
|
20231212,130000,820334825,2600,2600,2600,2600,1376
|
|
20231212,125900,816757225,2595,2600,2600,2595,4664
|
|
20231212,125800,804631025,2600,2600,2600,2600,100
|
|
20231212,125700,804371025,2600,2600,2600,2600,10
|
|
20231212,125600,804345025,2600,2600,2600,2595,829
|
|
20231212,125500,802192380,2600,2600,2600,2595,2271
|
|
20231212,125400,796297230,2595,2600,2600,2595,116
|
|
20231212,125300,795996205,2600,2600,2600,2600,2
|
|
20231212,125200,795991005,2600,2600,2600,2600,116
|
|
20231212,125100,795689405,2600,2600,2600,2600,1401
|
|
20231212,125000,792046805,2600,2600,2600,2600,110
|
|
20231212,124900,791760805,2600,2600,2600,2600,44
|
|
20231212,124800,791646405,2605,2605,2605,2605,0
|
|
20231212,124700,791646405,2605,2605,2605,2600,336
|
|
20231212,124600,790771225,2605,2600,2605,2600,76
|
|
20231212,124500,790573620,2600,2600,2600,2600,2061
|
|
20231212,124400,785215020,2600,2595,2600,2595,118
|
|
20231212,124300,784908275,2600,2600,2600,2600,15
|
|
20231212,124200,784869275,2600,2610,2610,2600,825
|
|
20231212,124100,782722025,2610,2610,2610,2610,51
|
|
20231212,124000,782588915,2615,2600,2620,2600,7213
|
|
20231212,123900,763735400,2600,2595,2600,2595,288
|
|
20231212,123800,762986605,2600,2600,2600,2600,263
|
|
20231212,123700,762302805,2600,2600,2600,2600,546
|
|
20231212,123600,760883205,2600,2595,2600,2595,166
|
|
20231212,123500,760452430,2590,2595,2595,2590,370
|
|
20231212,123400,759492285,2595,2590,2595,2590,164
|
|
20231212,123300,759066870,2595,2595,2600,2595,104
|
|
20231212,123200,758796635,2600,2590,2600,2590,805
|
|
20231212,123100,756711175,2595,2595,2595,2595,9
|
|
20231212,123000,756687820,2600,2600,2600,2590,1896
|
|
20231212,122900,751762550,2600,2600,2600,2600,731
|
|
20231212,122800,749861950,2600,2610,2610,2595,1912
|
|
20231212,122700,744892995,2610,2605,2610,2600,4677
|
|
20231212,122600,732716500,2620,2615,2620,2610,2804
|
|
20231212,122500,725390735,2615,2615,2615,2615,354
|
|
20231212,122400,724465025,2620,2610,2620,2610,2524
|
|
20231212,122300,717867265,2615,2615,2620,2610,2659
|
|
20231212,122200,710921900,2615,2615,2615,2610,3650
|
|
20231212,122100,701388725,2620,2620,2620,2600,2753
|
|
20231212,122000,694192175,2620,2595,2620,2595,12179
|
|
20231212,121900,662427070,2600,2590,2600,2590,5254
|
|
20231212,121800,648800505,2585,2585,2585,2585,6113
|
|
20231212,121700,632998400,2585,2580,2585,2580,533
|
|
20231212,121600,631622755,2580,2585,2585,2580,2248
|
|
20231212,121500,625822840,2585,2580,2585,2580,7959
|
|
20231212,121400,605258865,2575,2570,2575,2570,6108
|
|
20231212,121300,589549930,2565,2565,2565,2565,3102
|
|
20231212,121200,581593300,2565,2565,2565,2565,22
|
|
20231212,121100,581536870,2560,2560,2560,2560,0
|
|
20231212,121000,581536870,2560,2560,2560,2560,80
|
|
20231212,120900,581332070,2565,2565,2565,2565,2
|
|
20231212,120800,581326940,2565,2565,2565,2565,0
|
|
20231212,120700,581326940,2565,2565,2565,2565,500
|
|
20231212,120600,580044440,2560,2560,2560,2560,0
|
|
20231212,120500,580044440,2560,2560,2565,2560,300
|
|
20231212,120400,579275940,2565,2565,2565,2565,85
|
|
20231212,120300,579057915,2565,2565,2565,2565,0
|
|
20231212,120200,579057915,2565,2565,2565,2565,0
|
|
20231212,120100,579057915,2565,2565,2565,2565,200
|
|
20231212,120000,578544915,2565,2565,2565,2565,1
|
|
20231212,115900,578542350,2565,2565,2565,2565,100
|
|
20231212,115800,578285850,2565,2565,2565,2565,0
|
|
20231212,115700,578285850,2565,2565,2565,2555,813
|
|
20231212,115600,576203605,2555,2555,2555,2555,0
|
|
20231212,115500,576203605,2555,2555,2555,2555,1
|
|
20231212,115400,576201050,2565,2565,2565,2565,0
|
|
20231212,115300,576201050,2565,2560,2565,2550,2501
|
|
20231212,115200,569809620,2560,2560,2560,2555,1333
|
|
20231212,115100,566397240,2560,2560,2560,2560,2
|
|
20231212,115000,566392120,2560,2555,2560,2555,504
|
|
20231212,114900,565104380,2555,2555,2555,2555,0
|
|
20231212,114800,565104380,2555,2555,2555,2555,0
|
|
20231212,114700,565104380,2555,2555,2555,2555,550
|
|
20231212,114600,563699130,2560,2560,2560,2560,0
|
|
20231212,114500,563699130,2560,2560,2560,2560,0
|
|
20231212,114400,563699130,2560,2560,2560,2560,100
|
|
20231212,114300,563443130,2560,2560,2560,2560,1
|
|
20231212,114200,563440570,2550,2555,2555,2550,10
|
|
20231212,114100,563415050,2560,2555,2560,2555,324
|
|
20231212,114000,562587225,2560,2560,2560,2560,1
|
|
20231212,113900,562584665,2560,2560,2560,2560,2838
|
|
20231212,113800,555319385,2555,2555,2555,2555,500
|
|
20231212,113700,554041885,2560,2555,2560,2555,10
|
|
20231212,113600,554016330,2560,2560,2560,2560,241
|
|
20231212,113500,553399370,2560,2560,2560,2560,10
|
|
20231212,113400,553373770,2560,2560,2560,2560,166
|
|
20231212,113300,552948810,2560,2560,2560,2560,26
|
|
20231212,113200,552882250,2555,2555,2555,2555,121
|
|
20231212,113100,552573095,2560,2555,2560,2555,21
|
|
20231212,113000,552519435,2560,2560,2560,2560,0
|
|
20231212,112900,552519435,2560,2560,2560,2560,7
|
|
20231212,112800,552501515,2560,2560,2560,2560,62
|
|
20231212,112700,552342795,2560,2560,2560,2560,0
|
|
20231212,112600,552342795,2560,2560,2560,2560,0
|
|
20231212,112500,552342795,2560,2560,2560,2560,0
|
|
20231212,112400,552342795,2560,2555,2560,2555,111
|
|
20231212,112300,552059135,2560,2560,2560,2555,19
|
|
20231212,112200,552010545,2560,2560,2560,2560,3
|
|
20231212,112100,552002865,2555,2555,2555,2555,43
|
|
20231212,112000,551893000,2555,2555,2555,2545,76
|
|
20231212,111900,551699320,2555,2555,2555,2555,1
|
|
20231212,111800,551696765,2545,2545,2545,2545,100
|
|
20231212,111700,551442265,2545,2545,2545,2545,0
|
|
20231212,111600,551442265,2545,2550,2550,2545,2193
|
|
20231212,111500,545860580,2545,2545,2555,2545,513
|
|
20231212,111400,544551470,2550,2550,2555,2545,404
|
|
20231212,111300,543521720,2555,2555,2555,2550,111
|
|
20231212,111200,543238165,2555,2550,2555,2550,867
|
|
20231212,111100,541027225,2545,2550,2550,2545,29
|
|
20231212,111000,540953375,2545,2550,2550,2545,70
|
|
20231212,110900,540774900,2550,2545,2550,2545,501
|
|
20231212,110800,539499850,2550,2550,2550,2550,136
|
|
20231212,110700,539153050,2550,2550,2550,2550,200
|
|
20231212,110600,538643050,2560,2560,2560,2560,93
|
|
20231212,110500,538404970,2560,2560,2560,2550,271
|
|
20231212,110400,537713710,2560,2560,2560,2550,17
|
|
20231212,110300,537670340,2555,2550,2555,2550,810
|
|
20231212,110200,535604340,2550,2550,2550,2550,0
|
|
20231212,110100,535604340,2550,2545,2550,2545,27
|
|
20231212,110000,535535565,2550,2550,2550,2540,504
|
|
20231212,105900,534250895,2550,2550,2550,2550,57
|
|
20231212,105800,534105545,2550,2545,2550,2540,379
|
|
20231212,105700,533142860,2540,2540,2540,2535,1100
|
|
20231212,105600,530350795,2545,2550,2550,2545,127
|
|
20231212,105500,530027570,2550,2545,2550,2545,72
|
|
20231212,105400,529844260,2545,2540,2545,2540,502
|
|
20231212,105300,528566855,2540,2540,2545,2540,1952
|
|
20231212,105200,523608740,2540,2535,2540,2535,5469
|
|
20231212,105100,509742885,2540,2540,2540,2540,130
|
|
20231212,105000,509412685,2545,2540,2545,2540,501
|
|
20231212,104900,508140140,2545,2540,2545,2535,1128
|
|
20231212,104800,505278475,2540,2540,2540,2540,3502
|
|
20231212,104700,496383395,2545,2545,2545,2545,1233
|
|
20231212,104600,493245410,2550,2550,2550,2550,3
|
|
20231212,104500,493237760,2545,2550,2550,2545,507
|
|
20231212,104400,491947420,2550,2550,2550,2550,1000
|
|
20231212,104300,489397420,2550,2550,2550,2550,0
|
|
20231212,104200,489397420,2550,2550,2550,2550,0
|
|
20231212,104100,489397420,2550,2550,2550,2550,895
|
|
20231212,104000,487115170,2550,2550,2550,2550,260
|
|
20231212,103900,486452170,2555,2550,2555,2550,425
|
|
20231212,103800,485368225,2550,2545,2550,2540,658
|
|
20231212,103700,483695485,2545,2545,2545,2545,4362
|
|
20231212,103600,472594195,2545,2555,2555,2545,155
|
|
20231212,103500,472199110,2555,2555,2555,2555,201
|
|
20231212,103400,471685555,2555,2555,2555,2555,710
|
|
20231212,103300,469871505,2555,2555,2555,2555,130
|
|
20231212,103200,469539355,2555,2555,2555,2555,1235
|
|
20231212,103100,466383930,2555,2550,2555,2550,2983
|
|
20231212,103000,458769865,2555,2555,2555,2555,4
|
|
20231212,102900,458759645,2555,2555,2555,2555,27
|
|
20231212,102800,458690660,2555,2555,2555,2555,16
|
|
20231212,102700,458649780,2555,2555,2555,2555,5
|
|
20231212,102600,458637005,2555,2555,2555,2555,100
|
|
20231212,102500,458381505,2555,2555,2555,2555,51
|
|
20231212,102400,458251200,2550,2550,2550,2550,0
|
|
20231212,102300,458251200,2550,2550,2550,2550,1
|
|
20231212,102200,458248650,2550,2550,2550,2550,0
|
|
20231212,102100,458248650,2550,2550,2550,2550,603
|
|
20231212,102000,456711000,2550,2550,2550,2550,397
|
|
20231212,101900,455698650,2550,2550,2550,2550,208
|
|
20231212,101800,455168250,2550,2550,2550,2550,512
|
|
20231212,101700,453862650,2550,2550,2550,2550,19
|
|
20231212,101600,453814200,2555,2555,2555,2555,15
|
|
20231212,101500,453775875,2545,2550,2550,2545,20
|
|
20231212,101400,453724965,2545,2550,2550,2545,1912
|
|
20231212,101300,448852515,2550,2550,2555,2550,131
|
|
20231212,101200,448518415,2555,2555,2555,2555,0
|
|
20231212,101100,448518415,2555,2550,2555,2550,130
|
|
20231212,101000,448186910,2550,2550,2550,2550,20
|
|
20231212,100900,448135910,2555,2555,2555,2555,0
|
|
20231212,100800,448135910,2555,2555,2555,2555,231
|
|
20231212,100700,447545705,2555,2555,2555,2555,90
|
|
20231212,100600,447315755,2555,2550,2555,2550,599
|
|
20231212,100500,445788300,2550,2550,2550,2550,1450
|
|
20231212,100400,442090800,2550,2545,2550,2545,511
|
|
20231212,100300,440790250,2550,2550,2550,2545,388
|
|
20231212,100200,439801100,2550,2550,2550,2550,230
|
|
20231212,100100,439214600,2550,2545,2550,2540,1874
|
|
20231212,100000,434453225,2545,2545,2545,2545,224
|
|
20231212,095900,433883145,2545,2550,2550,2545,35
|
|
20231212,095800,433793920,2550,2545,2550,2545,6802
|
|
20231212,095700,416482825,2545,2550,2550,2545,13390
|
|
20231212,095600,382372945,2550,2550,2550,2550,247
|
|
20231212,095500,381743095,2550,2545,2550,2545,2265
|
|
20231212,095400,375968330,2550,2550,2550,2550,10
|
|
20231212,095300,375942830,2550,2550,2550,2550,61
|
|
20231212,095200,375787280,2555,2555,2555,2555,5
|
|
20231212,095100,375774505,2555,2550,2555,2550,3
|
|
20231212,095000,375766850,2550,2550,2550,2550,1616
|
|
20231212,094900,371646050,2545,2545,2550,2545,743
|
|
20231212,094800,369755045,2550,2550,2550,2545,84
|
|
20231212,094700,369541115,2550,2550,2550,2550,454
|
|
20231212,094600,368383415,2550,2550,2550,2550,1435
|
|
20231212,094500,364724165,2555,2550,2555,2550,202
|
|
20231212,094400,364209055,2555,2555,2555,2555,0
|
|
20231212,094300,364209055,2555,2555,2555,2555,19
|
|
20231212,094200,364160510,2555,2555,2555,2550,126
|
|
20231212,094100,363838830,2555,2550,2555,2550,2
|
|
20231212,094000,363833725,2555,2560,2560,2545,98
|
|
20231212,093900,363584170,2555,2555,2555,2545,3672
|
|
20231212,093800,354202780,2555,2555,2560,2550,243
|
|
20231212,093700,353582100,2560,2560,2560,2560,0
|
|
20231212,093600,353582100,2560,2560,2560,2550,484
|
|
20231212,093500,352347170,2560,2560,2560,2560,1433
|
|
20231212,093400,348678690,2560,2560,2560,2550,13
|
|
20231212,093300,348645500,2560,2555,2560,2545,6193
|
|
20231212,093200,332857365,2550,2550,2550,2550,4581
|
|
20231212,093100,321175815,2550,2550,2550,2545,944
|
|
20231212,093000,318773115,2550,2545,2550,2540,4127
|
|
20231212,092900,308284425,2545,2545,2545,2540,1737
|
|
20231212,092800,303868760,2545,2545,2550,2540,1407
|
|
20231212,092700,300289435,2545,2550,2550,2540,278
|
|
20231212,092600,299581945,2540,2535,2540,2535,13326
|
|
20231212,092500,265734825,2540,2545,2545,2540,258
|
|
20231212,092400,265079500,2540,2545,2545,2540,5806
|
|
20231212,092300,250327930,2540,2540,2540,2540,136
|
|
20231212,092200,249982490,2540,2540,2540,2535,4214
|
|
20231212,092100,239279945,2535,2535,2540,2535,3101
|
|
20231212,092000,231418895,2535,2530,2535,2530,1329
|
|
20231212,091900,228050015,2540,2525,2540,2515,10132
|
|
20231212,091800,202431180,2530,2530,2530,2520,7084
|
|
20231212,091700,184570350,2535,2535,2535,2535,454
|
|
20231212,091600,183419460,2535,2530,2535,2530,44
|
|
20231212,091500,183308110,2515,2535,2535,2510,14501
|
|
20231212,091400,146776615,2535,2530,2535,2530,694
|
|
20231212,091300,145019450,2530,2530,2540,2520,11480
|
|
20231212,091200,115979110,2530,2540,2545,2530,2157
|
|
20231212,091100,110509065,2545,2540,2545,2535,2602
|
|
20231212,091000,103911490,2545,2550,2550,2535,12946
|
|
20231212,090900,71058455,2545,2545,2550,2540,1835
|
|
20231212,090800,66389535,2550,2545,2550,2545,2827
|
|
20231212,090700,59194735,2550,2545,2550,2545,150
|
|
20231212,090600,58812395,2550,2560,2560,2550,2983
|
|
20231212,090500,51205425,2560,2555,2560,2555,57
|
|
20231212,090400,51059655,2560,2565,2565,2545,2551
|
|
20231212,090300,44557040,2565,2550,2565,2545,626
|
|
20231212,090200,42962780,2565,2555,2565,2540,3294
|
|
20231212,090100,34574585,2555,2550,2555,2545,6922
|
|
20231212,090000,16924255,2555,2565,2565,2555,6601
|