611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,190800,1197691480,2660,2660,2660,2660,8459
|
|
20231214,190700,1197691480,2660,2660,2660,2660,0
|
|
20231214,190600,1197691480,2660,2660,2660,2660,0
|
|
20231214,190500,1197691480,2660,2660,2660,2660,0
|
|
20231214,190400,1197691480,2660,2660,2660,2660,0
|
|
20231214,190300,1197691480,2660,2660,2660,2660,0
|
|
20231214,190200,1197691480,2660,2660,2660,2660,0
|
|
20231214,190100,1197691480,2660,2660,2660,2660,0
|
|
20231214,190000,1197691480,2660,2660,2660,2660,0
|
|
20231214,185900,1197691480,2660,2660,2660,2660,0
|
|
20231214,185800,1197691480,2660,2660,2660,2660,0
|
|
20231214,185700,1197691480,2660,2660,2660,2660,0
|
|
20231214,185600,1197691480,2660,2660,2660,2660,0
|
|
20231214,185500,1197691480,2660,2660,2660,2660,0
|
|
20231214,185400,1197691480,2660,2660,2660,2660,0
|
|
20231214,185300,1197691480,2660,2660,2660,2660,0
|
|
20231214,185200,1197691480,2660,2660,2660,2660,0
|
|
20231214,185100,1197691480,2660,2660,2660,2660,0
|
|
20231214,185000,1197691480,2660,2660,2660,2660,0
|
|
20231214,184900,1197691480,2660,2660,2660,2660,0
|
|
20231214,184800,1197691480,2660,2660,2660,2660,0
|
|
20231214,184700,1197691480,2660,2660,2660,2660,0
|
|
20231214,184600,1197691480,2660,2660,2660,2660,0
|
|
20231214,184500,1197691480,2660,2660,2660,2660,0
|
|
20231214,184400,1197691480,2660,2660,2660,2660,0
|
|
20231214,184300,1197691480,2660,2660,2660,2660,0
|
|
20231214,184200,1197691480,2660,2660,2660,2660,0
|
|
20231214,184100,1197691480,2660,2660,2660,2660,0
|
|
20231214,184000,1197691480,2660,2660,2660,2660,0
|
|
20231214,183900,1197691480,2660,2660,2660,2660,0
|
|
20231214,183800,1197691480,2660,2660,2660,2660,8459
|
|
20231214,183700,1197691480,2660,2660,2660,2660,0
|
|
20231214,183600,1197691480,2660,2660,2660,2660,0
|
|
20231214,183500,1197691480,2660,2660,2660,2660,0
|
|
20231214,183400,1197691480,2660,2660,2660,2660,0
|
|
20231214,183300,1197691480,2660,2660,2660,2660,0
|
|
20231214,183200,1197691480,2660,2660,2660,2660,0
|
|
20231214,183100,1197691480,2660,2660,2660,2660,0
|
|
20231214,183000,1197691480,2660,2660,2660,2660,0
|
|
20231214,182900,1197691480,2660,2660,2660,2660,0
|
|
20231214,182800,1197691480,2660,2660,2660,2660,0
|
|
20231214,182700,1197691480,2660,2660,2660,2660,0
|
|
20231214,182600,1197691480,2660,2660,2660,2660,0
|
|
20231214,182500,1197691480,2660,2660,2660,2660,0
|
|
20231214,182400,1197691480,2660,2660,2660,2660,0
|
|
20231214,182300,1197691480,2660,2660,2660,2660,0
|
|
20231214,182200,1197691480,2660,2660,2660,2660,0
|
|
20231214,182100,1197691480,2660,2660,2660,2660,0
|
|
20231214,182000,1197691480,2660,2660,2660,2660,0
|
|
20231214,181900,1197691480,2660,2660,2660,2660,0
|
|
20231214,181800,1197691480,2660,2660,2660,2660,0
|
|
20231214,181700,1197691480,2660,2660,2660,2660,0
|
|
20231214,181600,1197691480,2660,2660,2660,2660,0
|
|
20231214,181500,1197691480,2660,2660,2660,2660,0
|
|
20231214,181400,1197691480,2660,2660,2660,2660,0
|
|
20231214,181300,1197691480,2660,2660,2660,2660,0
|
|
20231214,181200,1197691480,2660,2660,2660,2660,0
|
|
20231214,181100,1197691480,2660,2660,2660,2660,0
|
|
20231214,181000,1197691480,2660,2660,2660,2660,0
|
|
20231214,180900,1197691480,2660,2660,2660,2660,0
|
|
20231214,180800,1197691480,2660,2660,2660,2660,8459
|
|
20231214,180700,1197691480,2660,2660,2660,2660,0
|
|
20231214,180600,1197691480,2660,2660,2660,2660,0
|
|
20231214,180500,1197691480,2660,2660,2660,2660,0
|
|
20231214,180400,1197691480,2660,2660,2660,2660,0
|
|
20231214,180300,1197691480,2660,2660,2660,2660,0
|
|
20231214,180200,1197691480,2660,2660,2660,2660,0
|
|
20231214,180100,1197691480,2660,2660,2660,2660,0
|
|
20231214,180000,1197691480,2660,2660,2660,2660,0
|
|
20231214,175900,1197691480,2660,2660,2660,2660,0
|
|
20231214,175800,1197691480,2660,2660,2660,2660,0
|
|
20231214,175700,1197691480,2660,2660,2660,2660,0
|
|
20231214,175600,1197691480,2660,2660,2660,2660,0
|
|
20231214,175500,1197691480,2660,2660,2660,2660,0
|
|
20231214,175400,1197691480,2660,2660,2660,2660,0
|
|
20231214,175300,1197691480,2660,2660,2660,2660,0
|
|
20231214,175200,1197691480,2660,2660,2660,2660,0
|
|
20231214,175100,1197691480,2660,2660,2660,2660,0
|
|
20231214,175000,1197691480,2660,2660,2660,2660,0
|
|
20231214,174900,1197691480,2660,2660,2660,2660,0
|
|
20231214,174800,1197691480,2660,2660,2660,2660,0
|
|
20231214,174700,1197691480,2660,2660,2660,2660,0
|
|
20231214,174600,1197691480,2660,2660,2660,2660,0
|
|
20231214,174500,1197691480,2660,2660,2660,2660,0
|
|
20231214,174400,1197691480,2660,2660,2660,2660,0
|
|
20231214,174300,1197691480,2660,2660,2660,2660,0
|
|
20231214,174200,1197691480,2660,2660,2660,2660,0
|
|
20231214,174100,1197691480,2660,2660,2660,2660,0
|
|
20231214,174000,1197691480,2660,2660,2660,2660,0
|
|
20231214,173900,1197691480,2660,2660,2660,2660,0
|
|
20231214,173800,1197691480,2660,2660,2660,2660,8459
|
|
20231214,173700,1197691480,2660,2660,2660,2660,0
|
|
20231214,173600,1197691480,2660,2660,2660,2660,0
|
|
20231214,173500,1197691480,2660,2660,2660,2660,0
|
|
20231214,173400,1197691480,2660,2660,2660,2660,0
|
|
20231214,173300,1197691480,2660,2660,2660,2660,0
|
|
20231214,173200,1197691480,2660,2660,2660,2660,0
|
|
20231214,173100,1197691480,2660,2660,2660,2660,0
|
|
20231214,173000,1197691480,2660,2660,2660,2660,0
|
|
20231214,172900,1197691480,2660,2660,2660,2660,0
|
|
20231214,172800,1197691480,2660,2660,2660,2660,0
|
|
20231214,172700,1197691480,2660,2660,2660,2660,0
|
|
20231214,172600,1197691480,2660,2660,2660,2660,0
|
|
20231214,172500,1197691480,2660,2660,2660,2660,0
|
|
20231214,172400,1197691480,2660,2660,2660,2660,0
|
|
20231214,172300,1197691480,2660,2660,2660,2660,0
|
|
20231214,172200,1197691480,2660,2660,2660,2660,0
|
|
20231214,172100,1197691480,2660,2660,2660,2660,0
|
|
20231214,172000,1197691480,2660,2660,2660,2660,0
|
|
20231214,171900,1197691480,2660,2660,2660,2660,0
|
|
20231214,171800,1197691480,2660,2660,2660,2660,0
|
|
20231214,171700,1197691480,2660,2660,2660,2660,0
|
|
20231214,171600,1197691480,2660,2660,2660,2660,0
|
|
20231214,171500,1197691480,2660,2660,2660,2660,0
|
|
20231214,171400,1197691480,2660,2660,2660,2660,0
|
|
20231214,171300,1197691480,2660,2660,2660,2660,0
|
|
20231214,171200,1197691480,2660,2660,2660,2660,0
|
|
20231214,171100,1197691480,2660,2660,2660,2660,0
|
|
20231214,171000,1197691480,2660,2660,2660,2660,0
|
|
20231214,170900,1197691480,2660,2660,2660,2660,0
|
|
20231214,170800,1197691480,2660,2660,2660,2660,8459
|
|
20231214,170700,1197691480,2660,2660,2660,2660,0
|
|
20231214,170600,1197691480,2660,2660,2660,2660,0
|
|
20231214,170500,1197691480,2660,2660,2660,2660,0
|
|
20231214,170400,1197691480,2660,2660,2660,2660,0
|
|
20231214,170300,1197691480,2660,2660,2660,2660,0
|
|
20231214,170200,1197691480,2660,2660,2660,2660,0
|
|
20231214,170100,1197691480,2660,2660,2660,2660,0
|
|
20231214,170000,1197691480,2660,2660,2660,2660,0
|
|
20231214,165900,1197691480,2660,2660,2660,2660,0
|
|
20231214,165800,1197691480,2660,2660,2660,2660,0
|
|
20231214,165700,1197691480,2660,2660,2660,2660,0
|
|
20231214,165600,1197691480,2660,2660,2660,2660,0
|
|
20231214,165500,1197691480,2660,2660,2660,2660,0
|
|
20231214,165400,1197691480,2660,2660,2660,2660,0
|
|
20231214,165300,1197691480,2660,2660,2660,2660,0
|
|
20231214,165200,1197691480,2660,2660,2660,2660,0
|
|
20231214,165100,1197691480,2660,2660,2660,2660,0
|
|
20231214,165000,1197691480,2660,2660,2660,2660,0
|
|
20231214,164900,1197691480,2660,2660,2660,2660,0
|
|
20231214,164800,1197691480,2660,2660,2660,2660,0
|
|
20231214,164700,1197691480,2660,2660,2660,2660,0
|
|
20231214,164600,1197691480,2660,2660,2660,2660,0
|
|
20231214,164500,1197691480,2660,2660,2660,2660,0
|
|
20231214,164400,1197691480,2660,2660,2660,2660,0
|
|
20231214,164300,1197691480,2660,2660,2660,2660,0
|
|
20231214,164200,1197691480,2660,2660,2660,2660,0
|
|
20231214,164100,1197691480,2660,2660,2660,2660,0
|
|
20231214,164000,1197691480,2660,2660,2660,2660,0
|
|
20231214,163900,1197691480,2660,2660,2660,2660,0
|
|
20231214,163800,1197691480,2660,2660,2660,2660,8459
|
|
20231214,163700,1197691480,2660,2660,2660,2660,0
|
|
20231214,163600,1197691480,2660,2660,2660,2660,0
|
|
20231214,163500,1197691480,2660,2660,2660,2660,0
|
|
20231214,163400,1197691480,2660,2660,2660,2660,0
|
|
20231214,163300,1197691480,2660,2660,2660,2660,0
|
|
20231214,163200,1197691480,2660,2660,2660,2660,0
|
|
20231214,163100,1197691480,2660,2660,2660,2660,0
|
|
20231214,163000,1197691480,2660,2660,2660,2660,0
|
|
20231214,162900,1197691480,2660,2660,2660,2660,0
|
|
20231214,162800,1197691480,2660,2660,2660,2660,0
|
|
20231214,162700,1197691480,2660,2660,2660,2660,0
|
|
20231214,162600,1197691480,2660,2660,2660,2660,0
|
|
20231214,162500,1197691480,2660,2660,2660,2660,0
|
|
20231214,162400,1197691480,2660,2660,2660,2660,0
|
|
20231214,162300,1197691480,2660,2660,2660,2660,0
|
|
20231214,162200,1197691480,2660,2660,2660,2660,0
|
|
20231214,162100,1197691480,2660,2660,2660,2660,0
|
|
20231214,162000,1197691480,2660,2660,2660,2660,0
|
|
20231214,161900,1197691480,2660,2660,2660,2660,0
|
|
20231214,161800,1197691480,2660,2660,2660,2660,0
|
|
20231214,161700,1197691480,2660,2660,2660,2660,0
|
|
20231214,161600,1197691480,2660,2660,2660,2660,0
|
|
20231214,161500,1197691480,2660,2660,2660,2660,0
|
|
20231214,161400,1197691480,2660,2660,2660,2660,0
|
|
20231214,161300,1197691480,2660,2660,2660,2660,0
|
|
20231214,161200,1197691480,2660,2660,2660,2660,0
|
|
20231214,161100,1197691480,2660,2660,2660,2660,0
|
|
20231214,161000,1197691480,2660,2660,2660,2660,0
|
|
20231214,160900,1197691480,2660,2660,2660,2660,0
|
|
20231214,160800,1197691480,2660,2660,2660,2660,8459
|
|
20231214,160700,1197691480,2660,2660,2660,2660,0
|
|
20231214,160600,1197691480,2660,2660,2660,2660,0
|
|
20231214,160500,1197691480,2660,2660,2660,2660,0
|
|
20231214,160400,1197691480,2660,2660,2660,2660,0
|
|
20231214,160300,1197691480,2660,2660,2660,2660,0
|
|
20231214,160200,1197691480,2660,2660,2660,2660,0
|
|
20231214,160100,1197691480,2660,2660,2660,2660,0
|
|
20231214,160000,1197691480,2660,2660,2660,2660,0
|
|
20231214,155900,1197691480,2660,2660,2660,2660,0
|
|
20231214,155800,1197691480,2660,2660,2660,2660,0
|
|
20231214,155700,1197691480,2660,2660,2660,2660,0
|
|
20231214,155600,1197691480,2660,2660,2660,2660,0
|
|
20231214,155500,1197691480,2660,2660,2660,2660,0
|
|
20231214,155400,1197691480,2660,2660,2660,2660,0
|
|
20231214,155300,1197691480,2660,2660,2660,2660,0
|
|
20231214,155200,1197691480,2660,2660,2660,2660,0
|
|
20231214,155100,1197691480,2660,2660,2660,2660,0
|
|
20231214,155000,1197691480,2660,2660,2660,2660,0
|
|
20231214,154900,1197691480,2660,2660,2660,2660,0
|
|
20231214,154800,1197691480,2660,2660,2660,2660,0
|
|
20231214,154700,1197691480,2660,2660,2660,2660,0
|
|
20231214,154600,1197691480,2660,2660,2660,2660,0
|
|
20231214,154500,1197691480,2660,2660,2660,2660,0
|
|
20231214,154400,1197691480,2660,2660,2660,2660,0
|
|
20231214,154300,1197691480,2660,2660,2660,2660,0
|
|
20231214,154200,1197691480,2660,2660,2660,2660,0
|
|
20231214,154100,1197691480,2660,2660,2660,2660,0
|
|
20231214,154000,1197691480,2660,2660,2660,2660,0
|
|
20231214,153900,1197691480,2660,2660,2660,2660,0
|
|
20231214,153800,1197691480,2660,2660,2660,2660,8459
|
|
20231214,153700,1197691480,2660,2660,2660,2660,0
|
|
20231214,153600,1197691480,2660,2660,2660,2660,0
|
|
20231214,153500,1197691480,2660,2660,2660,2660,0
|
|
20231214,153400,1197691480,2660,2660,2660,2660,0
|
|
20231214,153300,1197691480,2660,2660,2660,2660,0
|
|
20231214,153200,1197691480,2660,2660,2660,2660,0
|
|
20231214,153100,1197691480,2660,2660,2660,2660,0
|
|
20231214,153000,1197691480,2660,2660,2660,2660,8459
|
|
20231214,152900,1175190540,2670,2670,2670,2670,0
|
|
20231214,152800,1175190540,2670,2670,2670,2670,0
|
|
20231214,152700,1175190540,2670,2670,2670,2670,0
|
|
20231214,152600,1175190540,2670,2670,2670,2670,0
|
|
20231214,152500,1175190540,2670,2670,2670,2670,0
|
|
20231214,152400,1175190540,2670,2670,2670,2670,0
|
|
20231214,152300,1175190540,2670,2670,2670,2670,0
|
|
20231214,152200,1175190540,2670,2670,2670,2670,0
|
|
20231214,152100,1175190540,2670,2670,2670,2670,0
|
|
20231214,152000,1175190540,2670,2670,2670,2670,0
|
|
20231214,151900,1175190540,2670,2665,2670,2660,3474
|
|
20231214,151800,1165931880,2665,2660,2665,2660,1570
|
|
20231214,151700,1161755615,2665,2655,2665,2655,7889
|
|
20231214,151600,1140782685,2655,2650,2655,2650,1826
|
|
20231214,151500,1135943780,2640,2650,2655,2640,1508
|
|
20231214,151400,1131947560,2650,2650,2655,2640,2232
|
|
20231214,151300,1126032805,2650,2630,2655,2630,21050
|
|
20231214,151200,1070456580,2630,2630,2630,2625,389
|
|
20231214,151100,1069435425,2630,2625,2630,2625,2
|
|
20231214,151000,1069430170,2630,2625,2630,2625,1999
|
|
20231214,150900,1064182790,2625,2625,2625,2620,1228
|
|
20231214,150800,1060961845,2625,2620,2625,2620,2
|
|
20231214,150700,1060956600,2620,2620,2620,2620,396
|
|
20231214,150600,1059919080,2620,2620,2625,2620,3476
|
|
20231214,150500,1050810055,2625,2630,2630,2625,1013
|
|
20231214,150400,1048150925,2630,2625,2630,2625,49
|
|
20231214,150300,1048022295,2630,2630,2630,2630,29
|
|
20231214,150200,1047946025,2630,2630,2630,2630,0
|
|
20231214,150100,1047946025,2630,2625,2630,2625,232
|
|
20231214,150000,1047337020,2630,2630,2635,2630,1903
|
|
20231214,145900,1042332125,2635,2635,2635,2630,205
|
|
20231214,145800,1041792960,2630,2630,2635,2630,213
|
|
20231214,145700,1041232720,2635,2635,2635,2635,0
|
|
20231214,145600,1041232720,2635,2630,2635,2630,101
|
|
20231214,145500,1040967085,2635,2635,2635,2635,0
|
|
20231214,145400,1040967085,2635,2635,2635,2630,365
|
|
20231214,145300,1040007050,2635,2635,2635,2630,1582
|
|
20231214,145200,1035841500,2635,2630,2635,2630,2288
|
|
20231214,145100,1029824035,2630,2625,2630,2625,1001
|
|
20231214,145000,1027196405,2625,2630,2630,2625,104
|
|
20231214,144900,1026923385,2630,2630,2630,2630,3
|
|
20231214,144800,1026915495,2630,2625,2630,2625,5005
|
|
20231214,144700,1013755285,2625,2625,2625,2620,38
|
|
20231214,144600,1013655665,2630,2630,2630,2630,1
|
|
20231214,144500,1013653035,2620,2630,2630,2620,109
|
|
20231214,144400,1013367365,2630,2620,2630,2620,1012
|
|
20231214,144300,1010713705,2620,2630,2630,2620,400
|
|
20231214,144200,1009662225,2620,2620,2630,2620,530
|
|
20231214,144100,1008270280,2630,2625,2630,2620,320
|
|
20231214,144000,1007430850,2620,2620,2625,2620,234
|
|
20231214,143900,1006817765,2625,2620,2630,2620,321
|
|
20231214,143800,1005976730,2630,2615,2630,2615,275
|
|
20231214,143700,1005257120,2630,2615,2630,2615,732
|
|
20231214,143600,1003338810,2625,2615,2625,2615,448
|
|
20231214,143500,1002167270,2625,2625,2625,2615,138
|
|
20231214,143400,1001806370,2615,2625,2625,2615,943
|
|
20231214,143300,999337305,2620,2625,2630,2620,587
|
|
20231214,143200,997799275,2630,2625,2630,2625,111
|
|
20231214,143100,997507845,2630,2630,2630,2630,0
|
|
20231214,143000,997507845,2630,2630,2630,2630,450
|
|
20231214,142900,996324345,2630,2630,2630,2630,0
|
|
20231214,142800,996324345,2630,2630,2630,2630,0
|
|
20231214,142700,996324345,2630,2625,2630,2625,160
|
|
20231214,142600,995904335,2630,2625,2630,2625,2128
|
|
20231214,142500,990308195,2625,2620,2630,2620,224
|
|
20231214,142400,989720295,2625,2625,2630,2625,432
|
|
20231214,142300,988586285,2625,2630,2630,2615,512
|
|
20231214,142200,987247375,2625,2625,2625,2625,1
|
|
20231214,142100,987244750,2630,2620,2630,2620,29
|
|
20231214,142000,987168660,2615,2615,2615,2615,1263
|
|
20231214,141900,983865915,2620,2615,2620,2615,1020
|
|
20231214,141800,981198590,2620,2625,2625,2620,2350
|
|
20231214,141700,975041570,2630,2625,2630,2625,4196
|
|
20231214,141600,964027050,2630,2625,2630,2625,16
|
|
20231214,141500,963985045,2625,2625,2625,2625,48
|
|
20231214,141400,963859045,2630,2630,2630,2630,0
|
|
20231214,141300,963859045,2630,2630,2630,2630,0
|
|
20231214,141200,963859045,2630,2630,2630,2630,15
|
|
20231214,141100,963819595,2630,2630,2630,2630,259
|
|
20231214,141000,963138425,2625,2625,2625,2625,478
|
|
20231214,140900,961883675,2630,2630,2630,2630,0
|
|
20231214,140800,961883675,2630,2630,2630,2630,810
|
|
20231214,140700,959753375,2630,2630,2630,2630,166
|
|
20231214,140600,959316795,2630,2630,2630,2630,0
|
|
20231214,140500,959316795,2630,2630,2630,2625,312
|
|
20231214,140400,958497735,2635,2630,2635,2630,2
|
|
20231214,140300,958492470,2635,2630,2635,2625,266
|
|
20231214,140200,957793385,2630,2630,2630,2630,0
|
|
20231214,140100,957793385,2630,2630,2635,2625,188
|
|
20231214,140000,957299645,2635,2635,2635,2635,0
|
|
20231214,135900,957299645,2635,2635,2635,2635,1
|
|
20231214,135800,957297010,2625,2630,2630,2625,1224
|
|
20231214,135700,954082025,2635,2635,2635,2635,0
|
|
20231214,135600,954082025,2635,2635,2635,2635,0
|
|
20231214,135500,954082025,2635,2635,2635,2635,0
|
|
20231214,135400,954082025,2635,2635,2640,2635,541
|
|
20231214,135300,952656395,2640,2635,2640,2635,401
|
|
20231214,135200,951599755,2640,2635,2640,2635,140
|
|
20231214,135100,951230850,2640,2640,2640,2640,0
|
|
20231214,135000,951230850,2640,2640,2640,2640,393
|
|
20231214,134900,950193330,2640,2635,2640,2635,501
|
|
20231214,134800,948873190,2640,2635,2640,2635,226
|
|
20231214,134700,948276675,2640,2635,2640,2635,654
|
|
20231214,134600,946553360,2635,2630,2635,2625,1234
|
|
20231214,134500,943308335,2635,2635,2635,2635,1004
|
|
20231214,134400,940662795,2635,2635,2635,2635,10
|
|
20231214,134300,940636445,2635,2635,2635,2635,1180
|
|
20231214,134200,937527145,2635,2635,2635,2635,281
|
|
20231214,134100,936786710,2635,2635,2640,2625,712
|
|
20231214,134000,934915810,2640,2640,2640,2640,0
|
|
20231214,133900,934915810,2640,2630,2640,2630,8791
|
|
20231214,133800,911756340,2630,2630,2630,2630,100
|
|
20231214,133700,911493340,2630,2630,2635,2630,5374
|
|
20231214,133600,897359715,2625,2625,2625,2625,2899
|
|
20231214,133500,889749840,2625,2620,2625,2620,1477
|
|
20231214,133400,885879275,2620,2615,2620,2615,2674
|
|
20231214,133300,878884265,2615,2615,2615,2615,864
|
|
20231214,133200,876624905,2615,2615,2615,2615,20
|
|
20231214,133100,876572605,2610,2610,2610,2610,117
|
|
20231214,133000,876267235,2610,2610,2610,2610,577
|
|
20231214,132900,874761265,2610,2610,2610,2610,616
|
|
20231214,132800,873153505,2610,2615,2615,2610,506
|
|
20231214,132700,871832820,2615,2615,2615,2615,0
|
|
20231214,132600,871832820,2615,2615,2615,2615,80
|
|
20231214,132500,871623620,2615,2610,2615,2610,151
|
|
20231214,132400,871229505,2615,2615,2615,2615,0
|
|
20231214,132300,871229505,2615,2615,2615,2615,0
|
|
20231214,132200,871229505,2615,2610,2615,2610,2107
|
|
20231214,132100,865730205,2605,2605,2605,2605,10
|
|
20231214,132000,865704155,2610,2605,2610,2605,2374
|
|
20231214,131900,859509240,2605,2605,2605,2605,2
|
|
20231214,131800,859504030,2610,2610,2610,2610,140
|
|
20231214,131700,859138630,2610,2610,2610,2610,76
|
|
20231214,131600,858940270,2605,2605,2605,2605,1218
|
|
20231214,131500,855767380,2605,2605,2605,2605,2226
|
|
20231214,131400,849968650,2610,2610,2610,2610,0
|
|
20231214,131300,849968650,2610,2615,2615,2610,219
|
|
20231214,131200,849397055,2615,2615,2615,2615,22
|
|
20231214,131100,849339525,2615,2615,2615,2615,827
|
|
20231214,131000,847176920,2615,2610,2615,2610,1094
|
|
20231214,130900,844319535,2610,2610,2610,2610,44
|
|
20231214,130800,844204695,2605,2605,2605,2605,0
|
|
20231214,130700,844204695,2605,2605,2605,2605,0
|
|
20231214,130600,844204695,2605,2605,2605,2605,7
|
|
20231214,130500,844186460,2610,2610,2610,2610,21
|
|
20231214,130400,844131650,2605,2605,2605,2605,44
|
|
20231214,130300,844017030,2605,2605,2605,2605,1892
|
|
20231214,130200,839088370,2605,2615,2615,2605,2456
|
|
20231214,130100,832690055,2610,2610,2610,2610,116
|
|
20231214,130000,832387295,2610,2605,2610,2605,51
|
|
20231214,125900,832254435,2610,2610,2610,2610,1
|
|
20231214,125800,832251825,2610,2610,2610,2610,7
|
|
20231214,125700,832233555,2610,2610,2610,2610,0
|
|
20231214,125600,832233555,2610,2610,2610,2610,803
|
|
20231214,125500,830137725,2605,2605,2605,2605,2840
|
|
20231214,125400,822739525,2610,2610,2610,2610,4
|
|
20231214,125300,822729085,2610,2610,2610,2610,2
|
|
20231214,125200,822723865,2610,2610,2610,2610,4
|
|
20231214,125100,822713425,2610,2610,2610,2605,1144
|
|
20231214,125000,819733275,2615,2615,2615,2610,102
|
|
20231214,124900,819466550,2615,2610,2615,2610,1003
|
|
20231214,124800,816848715,2610,2610,2610,2610,1600
|
|
20231214,124700,812672715,2610,2600,2610,2600,100
|
|
20231214,124600,812412235,2600,2600,2600,2600,4500
|
|
20231214,124500,800712235,2600,2600,2600,2600,272
|
|
20231214,124400,800005035,2600,2595,2600,2595,2000
|
|
20231214,124300,794812375,2595,2585,2595,2585,139
|
|
20231214,124200,794452110,2590,2590,2590,2590,1041
|
|
20231214,124100,791755920,2590,2590,2590,2590,1
|
|
20231214,124000,791753330,2590,2590,2590,2590,50
|
|
20231214,123900,791623830,2590,2590,2590,2590,10
|
|
20231214,123800,791597930,2590,2585,2590,2585,652
|
|
20231214,123700,789912505,2590,2590,2590,2590,0
|
|
20231214,123600,789912505,2590,2590,2590,2590,0
|
|
20231214,123500,789912505,2590,2590,2590,2590,0
|
|
20231214,123400,789912505,2590,2590,2590,2590,50
|
|
20231214,123300,789783005,2590,2590,2590,2590,1
|
|
20231214,123200,789780415,2590,2590,2590,2590,56
|
|
20231214,123100,789635375,2590,2590,2590,2590,101
|
|
20231214,123000,789373785,2580,2580,2580,2580,0
|
|
20231214,122900,789373785,2580,2585,2585,2580,90
|
|
20231214,122800,789141485,2580,2580,2580,2580,0
|
|
20231214,122700,789141485,2580,2580,2580,2580,1154
|
|
20231214,122600,786164165,2580,2580,2580,2580,0
|
|
20231214,122500,786164165,2580,2580,2580,2580,5
|
|
20231214,122400,786151265,2580,2580,2580,2580,1
|
|
20231214,122300,786148685,2580,2580,2580,2580,24
|
|
20231214,122200,786086765,2580,2585,2585,2580,948
|
|
20231214,122100,783637675,2590,2590,2590,2590,0
|
|
20231214,122000,783637675,2590,2590,2590,2590,3090
|
|
20231214,121900,775634575,2590,2590,2590,2590,5
|
|
20231214,121800,775621625,2590,2590,2590,2590,527
|
|
20231214,121700,774256695,2595,2595,2595,2595,1007
|
|
20231214,121600,771643530,2595,2595,2595,2595,1
|
|
20231214,121500,771640935,2590,2595,2595,2590,518
|
|
20231214,121400,770296810,2595,2595,2595,2595,0
|
|
20231214,121300,770296810,2595,2595,2595,2595,0
|
|
20231214,121200,770296810,2595,2595,2595,2595,50
|
|
20231214,121100,770167060,2595,2595,2595,2595,0
|
|
20231214,121000,770167060,2595,2595,2595,2595,1
|
|
20231214,120900,770164465,2590,2590,2590,2590,72
|
|
20231214,120800,769977985,2595,2595,2595,2595,12
|
|
20231214,120700,769946845,2595,2590,2595,2590,1712
|
|
20231214,120600,765509655,2590,2590,2590,2590,658
|
|
20231214,120500,763805435,2590,2590,2595,2590,2497
|
|
20231214,120400,757338200,2590,2590,2590,2590,30
|
|
20231214,120300,757260500,2590,2590,2590,2590,19
|
|
20231214,120200,757211290,2590,2590,2590,2590,1
|
|
20231214,120100,757208700,2590,2590,2590,2590,52
|
|
20231214,120000,757074020,2590,2590,2590,2590,528
|
|
20231214,115900,755706500,2590,2590,2590,2590,0
|
|
20231214,115800,755706500,2590,2590,2590,2590,16
|
|
20231214,115700,755665060,2590,2590,2590,2590,23
|
|
20231214,115600,755605490,2590,2590,2590,2590,100
|
|
20231214,115500,755346490,2590,2585,2590,2585,261
|
|
20231214,115400,754671800,2585,2585,2585,2585,50
|
|
20231214,115300,754542550,2585,2580,2585,2580,765
|
|
20231214,115200,752568845,2580,2580,2580,2575,102
|
|
20231214,115100,752306185,2575,2580,2580,2575,1000
|
|
20231214,115000,749728685,2580,2575,2580,2575,735
|
|
20231214,114900,747832495,2575,2575,2575,2575,34
|
|
20231214,114800,747744945,2580,2580,2580,2580,20
|
|
20231214,114700,747693345,2580,2575,2580,2575,225
|
|
20231214,114600,747113965,2575,2575,2575,2575,1
|
|
20231214,114500,747111390,2570,2570,2570,2570,0
|
|
20231214,114400,747111390,2570,2570,2570,2570,0
|
|
20231214,114300,747111390,2570,2570,2570,2570,1000
|
|
20231214,114200,744541390,2575,2570,2575,2570,1502
|
|
20231214,114100,740681240,2575,2570,2575,2570,711
|
|
20231214,114000,738851970,2575,2575,2575,2575,339
|
|
20231214,113900,737979045,2575,2575,2575,2575,400
|
|
20231214,113800,736949045,2575,2575,2575,2575,101
|
|
20231214,113700,736688970,2575,2575,2575,2575,1090
|
|
20231214,113600,733882220,2575,2575,2575,2575,511
|
|
20231214,113500,732566395,2570,2570,2570,2570,48
|
|
20231214,113400,732443035,2570,2570,2570,2570,248
|
|
20231214,113300,731805675,2570,2570,2570,2565,597
|
|
20231214,113200,730274135,2570,2575,2575,2570,859
|
|
20231214,113100,728066005,2575,2570,2575,2570,3933
|
|
20231214,113000,717947330,2575,2575,2575,2575,13
|
|
20231214,112900,717913855,2575,2575,2575,2575,44
|
|
20231214,112800,717800555,2575,2575,2575,2575,33
|
|
20231214,112700,717715580,2575,2575,2575,2575,0
|
|
20231214,112600,717715580,2575,2570,2575,2570,263
|
|
20231214,112500,717038730,2575,2575,2575,2575,101
|
|
20231214,112400,716778655,2570,2570,2570,2570,1148
|
|
20231214,112300,713828295,2570,2570,2570,2570,4
|
|
20231214,112200,713818015,2570,2570,2570,2570,157
|
|
20231214,112100,713414525,2570,2570,2570,2565,2230
|
|
20231214,112000,707694450,2570,2575,2575,2570,1235
|
|
20231214,111900,704520450,2570,2575,2575,2570,2504
|
|
20231214,111800,698073650,2575,2580,2580,2575,301
|
|
20231214,111700,697298070,2580,2580,2580,2575,255
|
|
20231214,111600,696641170,2580,2580,2580,2580,0
|
|
20231214,111500,696641170,2580,2580,2580,2580,61
|
|
20231214,111400,696483790,2575,2580,2580,2575,363
|
|
20231214,111300,695549005,2580,2585,2590,2580,2550
|
|
20231214,111200,688966395,2590,2585,2590,2585,106
|
|
20231214,111100,688692375,2585,2585,2585,2585,2
|
|
20231214,111000,688687205,2585,2585,2585,2585,407
|
|
20231214,110900,687635110,2585,2585,2585,2585,391
|
|
20231214,110800,686624375,2585,2585,2585,2585,1423
|
|
20231214,110700,682945920,2585,2580,2585,2580,5202
|
|
20231214,110600,669509750,2580,2580,2580,2580,2447
|
|
20231214,110500,663196490,2580,2580,2580,2580,502
|
|
20231214,110400,661901330,2580,2580,2580,2575,1870
|
|
20231214,110300,657082505,2580,2580,2580,2580,899
|
|
20231214,110200,654763085,2575,2575,2575,2575,509
|
|
20231214,110100,653452410,2575,2575,2575,2575,860
|
|
20231214,110000,651237910,2575,2570,2575,2570,557
|
|
20231214,105900,649803920,2575,2575,2575,2575,1010
|
|
20231214,105800,647203170,2575,2575,2575,2575,171
|
|
20231214,105700,646762845,2570,2570,2570,2570,50
|
|
20231214,105600,646634345,2570,2570,2570,2570,1002
|
|
20231214,105500,644059205,2565,2565,2570,2565,431
|
|
20231214,105400,642951690,2565,2570,2570,2565,6099
|
|
20231214,105300,627299025,2570,2570,2570,2570,919
|
|
20231214,105200,624937195,2570,2570,2570,2570,2521
|
|
20231214,105100,618458225,2560,2565,2565,2560,5370
|
|
20231214,105000,604697360,2570,2580,2580,2565,9335
|
|
20231214,104900,580686655,2575,2580,2580,2575,462
|
|
20231214,104800,579494745,2580,2580,2580,2580,7
|
|
20231214,104700,579476685,2575,2580,2580,2575,4830
|
|
20231214,104600,567026975,2580,2585,2585,2580,827
|
|
20231214,104500,564891215,2585,2580,2585,2580,3764
|
|
20231214,104400,555177625,2585,2585,2585,2585,2909
|
|
20231214,104300,547657860,2590,2585,2590,2585,267
|
|
20231214,104200,546967655,2590,2585,2590,2585,7
|
|
20231214,104100,546949555,2590,2590,2590,2590,361
|
|
20231214,104000,546014565,2590,2590,2595,2590,526
|
|
20231214,103900,544652220,2595,2595,2595,2595,855
|
|
20231214,103800,542433495,2595,2585,2595,2585,352
|
|
20231214,103700,541522820,2590,2590,2595,2590,164
|
|
20231214,103600,541098055,2595,2595,2595,2595,2045
|
|
20231214,103500,535791280,2595,2595,2595,2580,1407
|
|
20231214,103400,532160115,2580,2585,2585,2580,210
|
|
20231214,103300,531617575,2585,2585,2585,2585,3375
|
|
20231214,103200,522893200,2585,2590,2595,2585,151
|
|
20231214,103100,522502355,2585,2595,2595,2585,2050
|
|
20231214,103000,517196165,2595,2595,2595,2595,20
|
|
20231214,102900,517144265,2590,2590,2590,2590,0
|
|
20231214,102800,517144265,2590,2590,2590,2590,0
|
|
20231214,102700,517144265,2590,2590,2590,2590,90
|
|
20231214,102600,516911165,2590,2590,2590,2590,101
|
|
20231214,102500,516649575,2590,2585,2590,2580,27
|
|
20231214,102400,516579765,2585,2590,2595,2580,4665
|
|
20231214,102300,504539505,2595,2585,2595,2585,37
|
|
20231214,102200,504443720,2580,2580,2595,2580,587
|
|
20231214,102100,502923720,2580,2590,2590,2580,4894
|
|
20231214,102000,490279595,2590,2590,2590,2590,833
|
|
20231214,101900,488122125,2590,2595,2595,2590,646
|
|
20231214,101800,486448925,2595,2595,2595,2595,10
|
|
20231214,101700,486422975,2590,2590,2590,2585,2585
|
|
20231214,101600,479734150,2595,2600,2600,2590,12006
|
|
20231214,101500,448617930,2595,2595,2595,2595,1597
|
|
20231214,101400,444473715,2595,2600,2600,2595,926
|
|
20231214,101300,442070495,2600,2600,2600,2595,1879
|
|
20231214,101200,437189440,2600,2590,2600,2590,3539
|
|
20231214,101100,428015920,2595,2600,2605,2595,6497
|
|
20231214,101000,411130605,2605,2600,2605,2595,8591
|
|
20231214,100900,388798850,2605,2605,2610,2605,4010
|
|
20231214,100800,378350835,2610,2605,2610,2605,633
|
|
20231214,100700,376699305,2605,2605,2605,2605,1365
|
|
20231214,100600,373143480,2610,2610,2610,2610,360
|
|
20231214,100500,372203880,2610,2610,2610,2610,16
|
|
20231214,100400,372162120,2610,2600,2610,2600,2004
|
|
20231214,100300,366951680,2600,2600,2600,2600,29
|
|
20231214,100200,366876280,2610,2610,2610,2605,6428
|
|
20231214,100100,350126215,2610,2610,2610,2610,1500
|
|
20231214,100000,346211215,2610,2610,2610,2610,1817
|
|
20231214,095900,341468845,2610,2610,2615,2610,1003
|
|
20231214,095800,338850815,2610,2615,2615,2610,316
|
|
20231214,095700,338025955,2605,2605,2615,2605,3020
|
|
20231214,095600,330158765,2605,2620,2620,2605,2453
|
|
20231214,095500,323765860,2625,2625,2625,2625,0
|
|
20231214,095400,323765860,2625,2615,2625,2605,6027
|
|
20231214,095300,308054280,2625,2625,2625,2610,35
|
|
20231214,095200,307962480,2630,2630,2630,2630,5
|
|
20231214,095100,307949330,2610,2630,2630,2610,4061
|
|
20231214,095000,297311020,2630,2630,2630,2630,1490
|
|
20231214,094900,293392320,2630,2630,2630,2630,6012
|
|
20231214,094800,277580760,2635,2635,2635,2635,609
|
|
20231214,094700,275976045,2635,2635,2635,2630,277
|
|
20231214,094600,275246650,2630,2635,2635,2630,32
|
|
20231214,094500,275162385,2635,2635,2635,2630,1186
|
|
20231214,094400,272037525,2635,2635,2640,2635,1858
|
|
20231214,094300,267140905,2635,2640,2640,2635,3778
|
|
20231214,094200,257178175,2645,2645,2645,2645,11
|
|
20231214,094100,257149080,2640,2640,2640,2640,39
|
|
20231214,094000,257046120,2645,2640,2645,2640,103
|
|
20231214,093900,256774190,2645,2645,2645,2635,3415
|
|
20231214,093800,247771620,2635,2655,2660,2635,7653
|
|
20231214,093700,227529065,2660,2660,2660,2660,10
|
|
20231214,093600,227502465,2660,2655,2660,2655,49
|
|
20231214,093500,227372360,2655,2655,2655,2655,1730
|
|
20231214,093400,222779210,2660,2660,2660,2655,20
|
|
20231214,093300,222726050,2660,2660,2660,2660,298
|
|
20231214,093200,221933370,2655,2655,2660,2645,1091
|
|
20231214,093100,219040420,2660,2660,2660,2655,24
|
|
20231214,093000,218976640,2660,2650,2660,2645,12291
|
|
20231214,092900,186403155,2655,2650,2655,2650,829
|
|
20231214,092800,184206235,2655,2655,2655,2655,2948
|
|
20231214,092700,176379295,2655,2660,2660,2655,1198
|
|
20231214,092600,173198580,2660,2660,2665,2660,1460
|
|
20231214,092500,169314970,2665,2665,2665,2660,918
|
|
20231214,092400,166872330,2660,2665,2665,2655,4292
|
|
20231214,092300,155452690,2670,2670,2670,2665,1607
|
|
20231214,092200,151170000,2670,2675,2680,2665,2018
|
|
20231214,092100,145775540,2675,2680,2680,2675,78
|
|
20231214,092000,145566655,2680,2685,2685,2680,674
|
|
20231214,091900,143760220,2680,2685,2685,2680,125
|
|
20231214,091800,143425145,2680,2680,2685,2680,879
|
|
20231214,091700,141067215,2680,2680,2680,2680,814
|
|
20231214,091600,138885695,2685,2680,2685,2675,4251
|
|
20231214,091500,127493160,2680,2675,2680,2670,886
|
|
20231214,091400,125123115,2670,2680,2680,2660,1025
|
|
20231214,091300,122386255,2680,2660,2680,2655,1813
|
|
20231214,091200,117548010,2670,2670,2670,2655,601
|
|
20231214,091100,115949605,2670,2670,2680,2670,1632
|
|
20231214,091000,111592155,2680,2675,2680,2670,2419
|
|
20231214,090900,105128120,2680,2680,2685,2680,10
|
|
20231214,090800,105101315,2685,2685,2685,2675,201
|
|
20231214,090700,104562630,2685,2685,2685,2670,3979
|
|
20231214,090600,93925425,2675,2690,2690,2675,1587
|
|
20231214,090500,89672465,2690,2700,2700,2685,3131
|
|
20231214,090400,81255310,2700,2700,2700,2690,1000
|
|
20231214,090300,78558510,2700,2695,2705,2695,6720
|
|
20231214,090200,60416750,2695,2700,2700,2680,3504
|
|
20231214,090100,50991110,2700,2700,2705,2685,7456
|
|
20231214,090000,30917160,2705,2685,2715,2685,11452
|