611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,190800,1477749545,2685,2685,2685,2685,5683
|
|
20231218,190700,1477749545,2685,2685,2685,2685,0
|
|
20231218,190600,1477749545,2685,2685,2685,2685,0
|
|
20231218,190500,1477749545,2685,2685,2685,2685,0
|
|
20231218,190400,1477749545,2685,2685,2685,2685,0
|
|
20231218,190300,1477749545,2685,2685,2685,2685,0
|
|
20231218,190200,1477749545,2685,2685,2685,2685,0
|
|
20231218,190100,1477749545,2685,2685,2685,2685,0
|
|
20231218,190000,1477749545,2685,2685,2685,2685,0
|
|
20231218,185900,1477749545,2685,2685,2685,2685,0
|
|
20231218,185800,1477749545,2685,2685,2685,2685,0
|
|
20231218,185700,1477749545,2685,2685,2685,2685,0
|
|
20231218,185600,1477749545,2685,2685,2685,2685,0
|
|
20231218,185500,1477749545,2685,2685,2685,2685,0
|
|
20231218,185400,1477749545,2685,2685,2685,2685,0
|
|
20231218,185300,1477749545,2685,2685,2685,2685,0
|
|
20231218,185200,1477749545,2685,2685,2685,2685,0
|
|
20231218,185100,1477749545,2685,2685,2685,2685,0
|
|
20231218,185000,1477749545,2685,2685,2685,2685,0
|
|
20231218,184900,1477749545,2685,2685,2685,2685,0
|
|
20231218,184800,1477749545,2685,2685,2685,2685,0
|
|
20231218,184700,1477749545,2685,2685,2685,2685,0
|
|
20231218,184600,1477749545,2685,2685,2685,2685,0
|
|
20231218,184500,1477749545,2685,2685,2685,2685,0
|
|
20231218,184400,1477749545,2685,2685,2685,2685,0
|
|
20231218,184300,1477749545,2685,2685,2685,2685,0
|
|
20231218,184200,1477749545,2685,2685,2685,2685,0
|
|
20231218,184100,1477749545,2685,2685,2685,2685,0
|
|
20231218,184000,1477749545,2685,2685,2685,2685,0
|
|
20231218,183900,1477749545,2685,2685,2685,2685,0
|
|
20231218,183800,1477749545,2685,2685,2685,2685,5683
|
|
20231218,183700,1477749545,2685,2685,2685,2685,0
|
|
20231218,183600,1477749545,2685,2685,2685,2685,0
|
|
20231218,183500,1477749545,2685,2685,2685,2685,0
|
|
20231218,183400,1477749545,2685,2685,2685,2685,0
|
|
20231218,183300,1477749545,2685,2685,2685,2685,0
|
|
20231218,183200,1477749545,2685,2685,2685,2685,0
|
|
20231218,183100,1477749545,2685,2685,2685,2685,0
|
|
20231218,183000,1477749545,2685,2685,2685,2685,0
|
|
20231218,182900,1477749545,2685,2685,2685,2685,0
|
|
20231218,182800,1477749545,2685,2685,2685,2685,0
|
|
20231218,182700,1477749545,2685,2685,2685,2685,0
|
|
20231218,182600,1477749545,2685,2685,2685,2685,0
|
|
20231218,182500,1477749545,2685,2685,2685,2685,0
|
|
20231218,182400,1477749545,2685,2685,2685,2685,0
|
|
20231218,182300,1477749545,2685,2685,2685,2685,0
|
|
20231218,182200,1477749545,2685,2685,2685,2685,0
|
|
20231218,182100,1477749545,2685,2685,2685,2685,0
|
|
20231218,182000,1477749545,2685,2685,2685,2685,0
|
|
20231218,181900,1477749545,2685,2685,2685,2685,0
|
|
20231218,181800,1477749545,2685,2685,2685,2685,0
|
|
20231218,181700,1477749545,2685,2685,2685,2685,0
|
|
20231218,181600,1477749545,2685,2685,2685,2685,0
|
|
20231218,181500,1477749545,2685,2685,2685,2685,0
|
|
20231218,181400,1477749545,2685,2685,2685,2685,0
|
|
20231218,181300,1477749545,2685,2685,2685,2685,0
|
|
20231218,181200,1477749545,2685,2685,2685,2685,0
|
|
20231218,181100,1477749545,2685,2685,2685,2685,0
|
|
20231218,181000,1477749545,2685,2685,2685,2685,0
|
|
20231218,180900,1477749545,2685,2685,2685,2685,0
|
|
20231218,180800,1477749545,2685,2685,2685,2685,5683
|
|
20231218,180700,1477749545,2685,2685,2685,2685,0
|
|
20231218,180600,1477749545,2685,2685,2685,2685,0
|
|
20231218,180500,1477749545,2685,2685,2685,2685,0
|
|
20231218,180400,1477749545,2685,2685,2685,2685,0
|
|
20231218,180300,1477749545,2685,2685,2685,2685,0
|
|
20231218,180200,1477749545,2685,2685,2685,2685,0
|
|
20231218,180100,1477749545,2685,2685,2685,2685,0
|
|
20231218,180000,1477749545,2685,2685,2685,2685,0
|
|
20231218,175900,1477749545,2685,2685,2685,2685,0
|
|
20231218,175800,1477749545,2685,2685,2685,2685,0
|
|
20231218,175700,1477749545,2685,2685,2685,2685,0
|
|
20231218,175600,1477749545,2685,2685,2685,2685,0
|
|
20231218,175500,1477749545,2685,2685,2685,2685,0
|
|
20231218,175400,1477749545,2685,2685,2685,2685,0
|
|
20231218,175300,1477749545,2685,2685,2685,2685,0
|
|
20231218,175200,1477749545,2685,2685,2685,2685,0
|
|
20231218,175100,1477749545,2685,2685,2685,2685,0
|
|
20231218,175000,1477749545,2685,2685,2685,2685,0
|
|
20231218,174900,1477749545,2685,2685,2685,2685,0
|
|
20231218,174800,1477749545,2685,2685,2685,2685,0
|
|
20231218,174700,1477749545,2685,2685,2685,2685,0
|
|
20231218,174600,1477749545,2685,2685,2685,2685,0
|
|
20231218,174500,1477749545,2685,2685,2685,2685,0
|
|
20231218,174400,1477749545,2685,2685,2685,2685,0
|
|
20231218,174300,1477749545,2685,2685,2685,2685,0
|
|
20231218,174200,1477749545,2685,2685,2685,2685,0
|
|
20231218,174100,1477749545,2685,2685,2685,2685,0
|
|
20231218,174000,1477749545,2685,2685,2685,2685,0
|
|
20231218,173900,1477749545,2685,2685,2685,2685,0
|
|
20231218,173800,1477749545,2685,2685,2685,2685,5683
|
|
20231218,173700,1477749545,2685,2685,2685,2685,0
|
|
20231218,173600,1477749545,2685,2685,2685,2685,0
|
|
20231218,173500,1477749545,2685,2685,2685,2685,0
|
|
20231218,173400,1477749545,2685,2685,2685,2685,0
|
|
20231218,173300,1477749545,2685,2685,2685,2685,0
|
|
20231218,173200,1477749545,2685,2685,2685,2685,0
|
|
20231218,173100,1477749545,2685,2685,2685,2685,0
|
|
20231218,173000,1477749545,2685,2685,2685,2685,0
|
|
20231218,172900,1477749545,2685,2685,2685,2685,0
|
|
20231218,172800,1477749545,2685,2685,2685,2685,0
|
|
20231218,172700,1477749545,2685,2685,2685,2685,0
|
|
20231218,172600,1477749545,2685,2685,2685,2685,0
|
|
20231218,172500,1477749545,2685,2685,2685,2685,0
|
|
20231218,172400,1477749545,2685,2685,2685,2685,0
|
|
20231218,172300,1477749545,2685,2685,2685,2685,0
|
|
20231218,172200,1477749545,2685,2685,2685,2685,0
|
|
20231218,172100,1477749545,2685,2685,2685,2685,0
|
|
20231218,172000,1477749545,2685,2685,2685,2685,0
|
|
20231218,171900,1477749545,2685,2685,2685,2685,0
|
|
20231218,171800,1477749545,2685,2685,2685,2685,0
|
|
20231218,171700,1477749545,2685,2685,2685,2685,0
|
|
20231218,171600,1477749545,2685,2685,2685,2685,0
|
|
20231218,171500,1477749545,2685,2685,2685,2685,0
|
|
20231218,171400,1477749545,2685,2685,2685,2685,0
|
|
20231218,171300,1477749545,2685,2685,2685,2685,0
|
|
20231218,171200,1477749545,2685,2685,2685,2685,0
|
|
20231218,171100,1477749545,2685,2685,2685,2685,0
|
|
20231218,171000,1477749545,2685,2685,2685,2685,0
|
|
20231218,170900,1477749545,2685,2685,2685,2685,0
|
|
20231218,170800,1477749545,2685,2685,2685,2685,5683
|
|
20231218,170700,1477749545,2685,2685,2685,2685,0
|
|
20231218,170600,1477749545,2685,2685,2685,2685,0
|
|
20231218,170500,1477749545,2685,2685,2685,2685,0
|
|
20231218,170400,1477749545,2685,2685,2685,2685,0
|
|
20231218,170300,1477749545,2685,2685,2685,2685,0
|
|
20231218,170200,1477749545,2685,2685,2685,2685,0
|
|
20231218,170100,1477749545,2685,2685,2685,2685,0
|
|
20231218,170000,1477749545,2685,2685,2685,2685,0
|
|
20231218,165900,1477749545,2685,2685,2685,2685,0
|
|
20231218,165800,1477749545,2685,2685,2685,2685,0
|
|
20231218,165700,1477749545,2685,2685,2685,2685,0
|
|
20231218,165600,1477749545,2685,2685,2685,2685,0
|
|
20231218,165500,1477749545,2685,2685,2685,2685,0
|
|
20231218,165400,1477749545,2685,2685,2685,2685,0
|
|
20231218,165300,1477749545,2685,2685,2685,2685,0
|
|
20231218,165200,1477749545,2685,2685,2685,2685,0
|
|
20231218,165100,1477749545,2685,2685,2685,2685,0
|
|
20231218,165000,1477749545,2685,2685,2685,2685,0
|
|
20231218,164900,1477749545,2685,2685,2685,2685,0
|
|
20231218,164800,1477749545,2685,2685,2685,2685,0
|
|
20231218,164700,1477749545,2685,2685,2685,2685,0
|
|
20231218,164600,1477749545,2685,2685,2685,2685,0
|
|
20231218,164500,1477749545,2685,2685,2685,2685,0
|
|
20231218,164400,1477749545,2685,2685,2685,2685,0
|
|
20231218,164300,1477749545,2685,2685,2685,2685,0
|
|
20231218,164200,1477749545,2685,2685,2685,2685,0
|
|
20231218,164100,1477749545,2685,2685,2685,2685,0
|
|
20231218,164000,1477749545,2685,2685,2685,2685,0
|
|
20231218,163900,1477749545,2685,2685,2685,2685,0
|
|
20231218,163800,1477749545,2685,2685,2685,2685,5683
|
|
20231218,163700,1477749545,2685,2685,2685,2685,0
|
|
20231218,163600,1477749545,2685,2685,2685,2685,0
|
|
20231218,163500,1477749545,2685,2685,2685,2685,0
|
|
20231218,163400,1477749545,2685,2685,2685,2685,0
|
|
20231218,163300,1477749545,2685,2685,2685,2685,0
|
|
20231218,163200,1477749545,2685,2685,2685,2685,0
|
|
20231218,163100,1477749545,2685,2685,2685,2685,0
|
|
20231218,163000,1477749545,2685,2685,2685,2685,0
|
|
20231218,162900,1477749545,2685,2685,2685,2685,0
|
|
20231218,162800,1477749545,2685,2685,2685,2685,0
|
|
20231218,162700,1477749545,2685,2685,2685,2685,0
|
|
20231218,162600,1477749545,2685,2685,2685,2685,0
|
|
20231218,162500,1477749545,2685,2685,2685,2685,0
|
|
20231218,162400,1477749545,2685,2685,2685,2685,0
|
|
20231218,162300,1477749545,2685,2685,2685,2685,0
|
|
20231218,162200,1477749545,2685,2685,2685,2685,0
|
|
20231218,162100,1477749545,2685,2685,2685,2685,0
|
|
20231218,162000,1477749545,2685,2685,2685,2685,0
|
|
20231218,161900,1477749545,2685,2685,2685,2685,0
|
|
20231218,161800,1477749545,2685,2685,2685,2685,0
|
|
20231218,161700,1477749545,2685,2685,2685,2685,0
|
|
20231218,161600,1477749545,2685,2685,2685,2685,0
|
|
20231218,161500,1477749545,2685,2685,2685,2685,0
|
|
20231218,161400,1477749545,2685,2685,2685,2685,0
|
|
20231218,161300,1477749545,2685,2685,2685,2685,0
|
|
20231218,161200,1477749545,2685,2685,2685,2685,0
|
|
20231218,161100,1477749545,2685,2685,2685,2685,0
|
|
20231218,161000,1477749545,2685,2685,2685,2685,0
|
|
20231218,160900,1477749545,2685,2685,2685,2685,0
|
|
20231218,160800,1477749545,2685,2685,2685,2685,5683
|
|
20231218,160700,1477749545,2685,2685,2685,2685,0
|
|
20231218,160600,1477749545,2685,2685,2685,2685,0
|
|
20231218,160500,1477749545,2685,2685,2685,2685,0
|
|
20231218,160400,1477749545,2685,2685,2685,2685,0
|
|
20231218,160300,1477749545,2685,2685,2685,2685,0
|
|
20231218,160200,1477749545,2685,2685,2685,2685,0
|
|
20231218,160100,1477749545,2685,2685,2685,2685,0
|
|
20231218,160000,1477749545,2685,2685,2685,2685,0
|
|
20231218,155900,1477749545,2685,2685,2685,2685,0
|
|
20231218,155800,1477749545,2685,2685,2685,2685,0
|
|
20231218,155700,1477749545,2685,2685,2685,2685,0
|
|
20231218,155600,1477749545,2685,2685,2685,2685,0
|
|
20231218,155500,1477749545,2685,2685,2685,2685,0
|
|
20231218,155400,1477749545,2685,2685,2685,2685,0
|
|
20231218,155300,1477749545,2685,2685,2685,2685,0
|
|
20231218,155200,1477749545,2685,2685,2685,2685,0
|
|
20231218,155100,1477749545,2685,2685,2685,2685,0
|
|
20231218,155000,1477749545,2685,2685,2685,2685,0
|
|
20231218,154900,1477749545,2685,2685,2685,2685,0
|
|
20231218,154800,1477749545,2685,2685,2685,2685,0
|
|
20231218,154700,1477749545,2685,2685,2685,2685,0
|
|
20231218,154600,1477749545,2685,2685,2685,2685,0
|
|
20231218,154500,1477749545,2685,2685,2685,2685,0
|
|
20231218,154400,1477749545,2685,2685,2685,2685,0
|
|
20231218,154300,1477749545,2685,2685,2685,2685,0
|
|
20231218,154200,1477749545,2685,2685,2685,2685,0
|
|
20231218,154100,1477749545,2685,2685,2685,2685,0
|
|
20231218,154000,1477749545,2685,2685,2685,2685,0
|
|
20231218,153900,1477749545,2685,2685,2685,2685,0
|
|
20231218,153800,1477749545,2685,2685,2685,2685,5683
|
|
20231218,153700,1477749545,2685,2685,2685,2685,0
|
|
20231218,153600,1477749545,2685,2685,2685,2685,0
|
|
20231218,153500,1477749545,2685,2685,2685,2685,0
|
|
20231218,153400,1477749545,2685,2685,2685,2685,0
|
|
20231218,153300,1477749545,2685,2685,2685,2685,0
|
|
20231218,153200,1477749545,2685,2685,2685,2685,0
|
|
20231218,153100,1477749545,2685,2685,2685,2685,0
|
|
20231218,153000,1477749545,2685,2685,2685,2685,5683
|
|
20231218,152900,1462490690,2695,2695,2695,2695,0
|
|
20231218,152800,1462490690,2695,2695,2695,2695,0
|
|
20231218,152700,1462490690,2695,2695,2695,2695,0
|
|
20231218,152600,1462490690,2695,2695,2695,2695,0
|
|
20231218,152500,1462490690,2695,2695,2695,2695,0
|
|
20231218,152400,1462490690,2695,2695,2695,2695,0
|
|
20231218,152300,1462490690,2695,2695,2695,2695,0
|
|
20231218,152200,1462490690,2695,2695,2695,2695,0
|
|
20231218,152100,1462490690,2695,2695,2695,2695,0
|
|
20231218,152000,1462490690,2695,2695,2695,2695,0
|
|
20231218,151900,1462490690,2695,2685,2695,2685,1950
|
|
20231218,151800,1457244970,2685,2685,2690,2685,1608
|
|
20231218,151700,1452927305,2680,2675,2680,2675,8111
|
|
20231218,151600,1431221745,2670,2670,2675,2670,3596
|
|
20231218,151500,1421616900,2670,2670,2675,2670,6271
|
|
20231218,151400,1404873030,2670,2675,2675,2670,355
|
|
20231218,151300,1403923905,2670,2675,2675,2670,20698
|
|
20231218,151200,1348641755,2680,2680,2680,2675,591
|
|
20231218,151100,1347058185,2675,2680,2680,2675,1017
|
|
20231218,151000,1344333930,2680,2680,2680,2670,14302
|
|
20231218,150900,1306070105,2675,2680,2680,2675,958
|
|
20231218,150800,1303504905,2680,2680,2680,2680,376
|
|
20231218,150700,1302497225,2680,2685,2685,2675,17178
|
|
20231218,150600,1256448480,2685,2685,2685,2685,36
|
|
20231218,150500,1256351820,2685,2685,2690,2685,4334
|
|
20231218,150400,1244695400,2690,2690,2690,2690,2956
|
|
20231218,150300,1236743760,2685,2690,2690,2685,534
|
|
20231218,150200,1235308630,2690,2690,2690,2675,39808
|
|
20231218,150100,1128513770,2695,2695,2695,2695,292
|
|
20231218,150000,1127726830,2690,2690,2690,2690,95
|
|
20231218,145900,1127471280,2690,2700,2700,2690,4010
|
|
20231218,145800,1116667140,2695,2695,2695,2695,0
|
|
20231218,145700,1116667140,2695,2700,2700,2695,783
|
|
20231218,145600,1114556950,2700,2700,2700,2700,189
|
|
20231218,145500,1114046650,2700,2700,2700,2700,61
|
|
20231218,145400,1113881950,2700,2700,2700,2695,452
|
|
20231218,145300,1112661800,2700,2695,2700,2690,4
|
|
20231218,145200,1112651015,2700,2690,2700,2690,982
|
|
20231218,145100,1110007925,2700,2690,2700,2690,397
|
|
20231218,145000,1108939975,2700,2700,2700,2690,398
|
|
20231218,144900,1107865875,2690,2700,2700,2690,5362
|
|
20231218,144800,1093418290,2705,2705,2705,2695,1545
|
|
20231218,144700,1089254475,2700,2705,2705,2700,1029
|
|
20231218,144600,1086476130,2705,2705,2705,2705,2
|
|
20231218,144500,1086470720,2700,2705,2705,2700,10627
|
|
20231218,144400,1057775390,2705,2705,2705,2705,320
|
|
20231218,144300,1056909790,2700,2705,2705,2700,206
|
|
20231218,144200,1056353585,2705,2705,2705,2705,34
|
|
20231218,144100,1056261615,2705,2700,2705,2700,56
|
|
20231218,144000,1056110140,2705,2700,2705,2700,353
|
|
20231218,143900,1055157035,2705,2705,2705,2705,986
|
|
20231218,143800,1052489905,2705,2705,2705,2705,60
|
|
20231218,143700,1052327605,2705,2705,2705,2705,121
|
|
20231218,143600,1052000300,2705,2705,2705,2705,207
|
|
20231218,143500,1051440365,2705,2705,2705,2705,1625
|
|
20231218,143400,1047044740,2705,2705,2705,2705,191
|
|
20231218,143300,1046528085,2705,2705,2705,2705,671
|
|
20231218,143200,1044713030,2705,2710,2710,2705,713
|
|
20231218,143100,1042781310,2715,2715,2715,2715,0
|
|
20231218,143000,1042781310,2715,2715,2715,2715,0
|
|
20231218,142900,1042781310,2715,2710,2715,2710,1154
|
|
20231218,142800,1039653965,2710,2710,2710,2710,478
|
|
20231218,142700,1038358585,2710,2715,2715,2710,51
|
|
20231218,142600,1038220370,2715,2715,2715,2715,68
|
|
20231218,142500,1038035750,2715,2715,2715,2715,18
|
|
20231218,142400,1037986880,2710,2710,2710,2710,0
|
|
20231218,142300,1037986880,2710,2715,2715,2710,136
|
|
20231218,142200,1037618070,2715,2715,2715,2715,591
|
|
20231218,142100,1036013505,2715,2715,2715,2710,566
|
|
20231218,142000,1034479315,2715,2715,2715,2715,300
|
|
20231218,141900,1033664815,2715,2710,2715,2710,37
|
|
20231218,141800,1033564540,2710,2710,2710,2710,1445
|
|
20231218,141700,1029648590,2705,2705,2705,2705,0
|
|
20231218,141600,1029648590,2705,2705,2710,2705,549
|
|
20231218,141500,1028163540,2705,2705,2705,2705,520
|
|
20231218,141400,1026756940,2705,2705,2705,2705,519
|
|
20231218,141300,1025353045,2705,2700,2705,2700,1210
|
|
20231218,141200,1022085995,2705,2700,2705,2700,166
|
|
20231218,141100,1021637465,2705,2705,2705,2705,0
|
|
20231218,141000,1021637465,2705,2705,2705,2705,0
|
|
20231218,140900,1021637465,2705,2705,2705,2705,0
|
|
20231218,140800,1021637465,2705,2705,2705,2705,13
|
|
20231218,140700,1021602300,2705,2705,2705,2705,207
|
|
20231218,140600,1021042365,2710,2710,2710,2710,1
|
|
20231218,140500,1021039655,2705,2705,2705,2705,643
|
|
20231218,140400,1019300340,2705,2705,2705,2705,0
|
|
20231218,140300,1019300340,2705,2705,2705,2705,5013
|
|
20231218,140200,1005740175,2710,2710,2710,2710,0
|
|
20231218,140100,1005740175,2710,2710,2710,2710,3
|
|
20231218,140000,1005732045,2705,2705,2705,2705,1199
|
|
20231218,135900,1002488750,2710,2715,2715,2710,481
|
|
20231218,135800,1001185200,2715,2715,2715,2715,2
|
|
20231218,135700,1001179770,2715,2710,2715,2710,182
|
|
20231218,135600,1000686545,2715,2710,2715,2710,37
|
|
20231218,135500,1000586270,2710,2710,2710,2710,10
|
|
20231218,135400,1000559170,2710,2710,2710,2710,110
|
|
20231218,135300,1000261070,2710,2710,2710,2710,0
|
|
20231218,135200,1000261070,2710,2710,2710,2710,0
|
|
20231218,135100,1000261070,2710,2715,2715,2710,3
|
|
20231218,135000,1000252930,2710,2710,2710,2710,20
|
|
20231218,134900,1000198730,2715,2710,2715,2710,183
|
|
20231218,134800,999702795,2715,2710,2715,2710,129
|
|
20231218,134700,999353200,2715,2715,2715,2715,1
|
|
20231218,134600,999350485,2710,2710,2710,2710,1171
|
|
20231218,134500,996177075,2710,2710,2710,2710,9
|
|
20231218,134400,996152685,2710,2710,2710,2710,265
|
|
20231218,134300,995434535,2720,2715,2720,2710,2007
|
|
20231218,134200,989995315,2720,2720,2720,2720,0
|
|
20231218,134100,989995315,2720,2715,2720,2715,16
|
|
20231218,134000,989951865,2720,2720,2720,2720,150
|
|
20231218,133900,989543865,2720,2720,2720,2720,0
|
|
20231218,133800,989543865,2720,2720,2720,2710,204
|
|
20231218,133700,988989980,2720,2710,2720,2710,885
|
|
20231218,133600,986591620,2710,2710,2710,2710,2
|
|
20231218,133500,986586200,2710,2710,2710,2710,600
|
|
20231218,133400,984960200,2710,2705,2710,2705,24
|
|
20231218,133300,984895270,2710,2710,2710,2710,10
|
|
20231218,133200,984868170,2710,2710,2710,2710,0
|
|
20231218,133100,984868170,2710,2705,2710,2705,2
|
|
20231218,133000,984862755,2710,2710,2710,2710,0
|
|
20231218,132900,984862755,2710,2710,2710,2710,9
|
|
20231218,132800,984838365,2710,2710,2710,2710,4
|
|
20231218,132700,984827525,2710,2710,2710,2710,26
|
|
20231218,132600,984757065,2710,2710,2710,2710,0
|
|
20231218,132500,984757065,2710,2710,2710,2705,162
|
|
20231218,132400,984318095,2705,2710,2710,2705,1002
|
|
20231218,132300,981602685,2710,2710,2710,2710,104
|
|
20231218,132200,981320845,2710,2710,2710,2710,2
|
|
20231218,132100,981315425,2710,2710,2710,2710,0
|
|
20231218,132000,981315425,2710,2705,2710,2705,421
|
|
20231218,131900,980176615,2705,2710,2710,2705,224
|
|
20231218,131800,979570690,2705,2705,2705,2705,117
|
|
20231218,131700,979254205,2705,2700,2705,2700,27
|
|
20231218,131600,979181295,2700,2700,2700,2700,0
|
|
20231218,131500,979181295,2700,2700,2700,2700,1385
|
|
20231218,131400,975441795,2705,2705,2705,2705,0
|
|
20231218,131300,975441795,2705,2705,2705,2705,10
|
|
20231218,131200,975414745,2705,2705,2705,2705,400
|
|
20231218,131100,974332745,2705,2705,2705,2705,154
|
|
20231218,131000,973916175,2705,2705,2705,2705,0
|
|
20231218,130900,973916175,2705,2710,2710,2705,160
|
|
20231218,130800,973482875,2710,2710,2710,2710,4
|
|
20231218,130700,973472035,2710,2710,2710,2710,56
|
|
20231218,130600,973320275,2700,2700,2700,2700,0
|
|
20231218,130500,973320275,2700,2705,2705,2700,2154
|
|
20231218,130400,967504075,2705,2705,2705,2705,1000
|
|
20231218,130300,964799075,2705,2705,2705,2705,0
|
|
20231218,130200,964799075,2705,2705,2705,2705,0
|
|
20231218,130100,964799075,2705,2705,2705,2705,0
|
|
20231218,130000,964799075,2705,2705,2705,2705,1071
|
|
20231218,125900,961902020,2705,2705,2705,2705,104
|
|
20231218,125800,961620700,2705,2705,2705,2705,120
|
|
20231218,125700,961296100,2700,2705,2705,2700,501
|
|
20231218,125600,959943395,2700,2700,2700,2700,0
|
|
20231218,125500,959943395,2700,2700,2700,2700,114
|
|
20231218,125400,959635595,2705,2705,2705,2705,5
|
|
20231218,125300,959622070,2705,2700,2705,2700,3848
|
|
20231218,125200,949232460,2700,2705,2705,2700,156
|
|
20231218,125100,948810505,2705,2705,2705,2705,0
|
|
20231218,125000,948810505,2705,2705,2705,2705,542
|
|
20231218,124900,947344395,2705,2705,2705,2705,598
|
|
20231218,124800,945726805,2705,2705,2705,2705,305
|
|
20231218,124700,944901780,2705,2700,2705,2700,3001
|
|
20231218,124600,936799075,2705,2705,2705,2705,23
|
|
20231218,124500,936736860,2705,2705,2705,2705,2
|
|
20231218,124400,936731450,2705,2705,2705,2705,0
|
|
20231218,124300,936731450,2705,2705,2705,2700,2705
|
|
20231218,124200,929427940,2710,2710,2710,2705,599
|
|
20231218,124100,927807585,2710,2710,2710,2710,5
|
|
20231218,124000,927794035,2710,2710,2710,2710,102
|
|
20231218,123900,927517615,2710,2710,2710,2710,11
|
|
20231218,123800,927487805,2710,2710,2710,2710,265
|
|
20231218,123700,926769655,2710,2705,2710,2700,1395
|
|
20231218,123600,922998660,2710,2710,2710,2710,0
|
|
20231218,123500,922998660,2710,2705,2710,2705,239
|
|
20231218,123400,922352155,2710,2710,2710,2710,1
|
|
20231218,123300,922349445,2710,2710,2710,2710,0
|
|
20231218,123200,922349445,2710,2710,2710,2710,21
|
|
20231218,123100,922292535,2710,2705,2710,2700,1286
|
|
20231218,123000,918819815,2710,2710,2710,2705,405
|
|
20231218,122900,917724255,2705,2710,2710,2700,4596
|
|
20231218,122800,905292510,2710,2710,2710,2710,2
|
|
20231218,122700,905287090,2710,2710,2710,2710,0
|
|
20231218,122600,905287090,2710,2710,2710,2710,0
|
|
20231218,122500,905287090,2710,2710,2710,2710,154
|
|
20231218,122400,904869750,2710,2700,2710,2700,2934
|
|
20231218,122300,896936270,2700,2705,2705,2700,17441
|
|
20231218,122200,849770185,2705,2705,2705,2705,21
|
|
20231218,122100,849713380,2710,2710,2710,2710,1000
|
|
20231218,122000,847003380,2705,2710,2710,2705,236
|
|
20231218,121900,846364995,2710,2710,2710,2710,153
|
|
20231218,121800,845950365,2710,2710,2710,2710,0
|
|
20231218,121700,845950365,2710,2700,2710,2700,6441
|
|
20231218,121600,828533680,2705,2705,2705,2705,223
|
|
20231218,121500,827930465,2705,2705,2705,2705,38
|
|
20231218,121400,827827675,2705,2705,2705,2705,934
|
|
20231218,121300,825301205,2705,2705,2705,2705,3
|
|
20231218,121200,825293090,2700,2700,2700,2700,4
|
|
20231218,121100,825282290,2705,2705,2705,2705,11
|
|
20231218,121000,825252535,2705,2705,2705,2705,6
|
|
20231218,120900,825236305,2705,2700,2705,2700,509
|
|
20231218,120800,823861625,2705,2705,2705,2705,0
|
|
20231218,120700,823861625,2705,2700,2705,2700,1746
|
|
20231218,120600,819143695,2705,2705,2705,2700,3878
|
|
20231218,120500,808660760,2710,2710,2710,2710,1
|
|
20231218,120400,808658050,2705,2705,2705,2705,8
|
|
20231218,120300,808636410,2710,2720,2720,2705,1958
|
|
20231218,120200,803328200,2725,2720,2725,2720,433
|
|
20231218,120100,802148775,2725,2720,2725,2720,281
|
|
20231218,120000,801383530,2720,2720,2720,2720,301
|
|
20231218,115900,800564810,2720,2720,2720,2710,367
|
|
20231218,115800,799568170,2715,2715,2725,2715,1144
|
|
20231218,115700,796462095,2725,2730,2730,2725,107
|
|
20231218,115600,796170495,2730,2730,2730,2715,402
|
|
20231218,115500,795073050,2730,2720,2730,2720,2673
|
|
20231218,115400,787802380,2720,2730,2730,2720,1193
|
|
20231218,115300,784551210,2725,2740,2740,2725,61
|
|
20231218,115200,784384085,2725,2725,2725,2725,19
|
|
20231218,115100,784332310,2725,2725,2725,2725,4
|
|
20231218,115000,784321410,2725,2725,2725,2725,0
|
|
20231218,114900,784321410,2725,2725,2725,2725,1
|
|
20231218,114800,784318685,2740,2740,2740,2740,1
|
|
20231218,114700,784315945,2725,2740,2740,2725,11
|
|
20231218,114600,784285895,2725,2740,2740,2725,250
|
|
20231218,114500,783601645,2725,2725,2725,2725,0
|
|
20231218,114400,783601645,2725,2725,2725,2725,0
|
|
20231218,114300,783601645,2725,2720,2725,2720,578
|
|
20231218,114200,782029095,2725,2725,2725,2725,100
|
|
20231218,114100,781756595,2720,2725,2725,2720,890
|
|
20231218,114000,779331350,2725,2725,2725,2725,0
|
|
20231218,113900,779331350,2725,2725,2725,2725,40
|
|
20231218,113800,779222350,2725,2725,2725,2725,0
|
|
20231218,113700,779222350,2725,2745,2745,2725,101
|
|
20231218,113600,778945125,2720,2720,2720,2720,0
|
|
20231218,113500,778945125,2720,2720,2720,2720,0
|
|
20231218,113400,778945125,2720,2720,2745,2715,1190
|
|
20231218,113300,775706680,2720,2720,2720,2720,0
|
|
20231218,113200,775706680,2720,2720,2720,2720,1
|
|
20231218,113100,775703960,2715,2715,2715,2715,500
|
|
20231218,113000,774346460,2715,2725,2745,2715,3336
|
|
20231218,112900,765233140,2720,2720,2720,2720,640
|
|
20231218,112800,763492340,2710,2720,2720,2710,23
|
|
20231218,112700,763429810,2710,2710,2715,2710,754
|
|
20231218,112600,761384455,2710,2710,2710,2710,0
|
|
20231218,112500,761384455,2710,2710,2710,2710,300
|
|
20231218,112400,760571455,2710,2725,2725,2710,2601
|
|
20231218,112300,753515030,2730,2730,2730,2730,0
|
|
20231218,112200,753515030,2730,2725,2730,2725,117
|
|
20231218,112100,753196120,2725,2725,2725,2725,100
|
|
20231218,112000,752923620,2725,2725,2725,2725,0
|
|
20231218,111900,752923620,2725,2720,2725,2720,1742
|
|
20231218,111800,748182180,2720,2720,2720,2720,20
|
|
20231218,111700,748127780,2715,2715,2715,2715,0
|
|
20231218,111600,748127780,2715,2715,2715,2715,21
|
|
20231218,111500,748070765,2710,2715,2715,2710,13
|
|
20231218,111400,748035475,2715,2715,2715,2715,284
|
|
20231218,111300,747264415,2715,2715,2715,2715,0
|
|
20231218,111200,747264415,2715,2715,2715,2715,1
|
|
20231218,111100,747261700,2710,2710,2710,2710,0
|
|
20231218,111000,747261700,2710,2710,2710,2710,210
|
|
20231218,110900,746692600,2710,2710,2710,2710,5
|
|
20231218,110800,746679050,2710,2710,2710,2710,921
|
|
20231218,110700,744183140,2710,2710,2710,2710,0
|
|
20231218,110600,744183140,2710,2710,2710,2710,75
|
|
20231218,110500,743979890,2710,2720,2720,2710,727
|
|
20231218,110400,742002460,2710,2710,2710,2710,0
|
|
20231218,110300,742002460,2710,2710,2710,2710,100
|
|
20231218,110200,741731460,2710,2710,2710,2700,2858
|
|
20231218,110100,734007285,2700,2705,2720,2700,5849
|
|
20231218,110000,718183395,2720,2700,2720,2695,13099
|
|
20231218,105900,682808640,2700,2715,2715,2700,9837
|
|
20231218,105800,656239600,2715,2725,2725,2710,2468
|
|
20231218,105700,649539670,2725,2725,2725,2725,0
|
|
20231218,105600,649539670,2725,2720,2725,2720,1068
|
|
20231218,105500,646631695,2720,2720,2720,2720,413
|
|
20231218,105400,645508335,2725,2725,2725,2725,243
|
|
20231218,105300,644846160,2725,2720,2725,2720,1053
|
|
20231218,105200,641981985,2725,2720,2725,2720,701
|
|
20231218,105100,640074960,2720,2720,2720,2720,187
|
|
20231218,105000,639566320,2720,2710,2720,2710,223
|
|
20231218,104900,638960680,2715,2720,2720,2715,1514
|
|
20231218,104800,634849345,2725,2725,2725,2725,10
|
|
20231218,104700,634822095,2725,2715,2725,2715,1885
|
|
20231218,104600,629697090,2715,2715,2715,2715,1
|
|
20231218,104500,629694375,2715,2715,2715,2715,30
|
|
20231218,104400,629612925,2715,2715,2715,2715,3
|
|
20231218,104300,629604780,2710,2715,2720,2710,223
|
|
20231218,104200,628999240,2720,2720,2720,2715,1155
|
|
20231218,104100,625863390,2715,2715,2715,2715,3018
|
|
20231218,104000,617669520,2710,2715,2715,2710,22
|
|
20231218,103900,617609885,2715,2715,2715,2715,588
|
|
20231218,103800,616013465,2720,2720,2720,2720,11
|
|
20231218,103700,615983545,2720,2720,2720,2720,3
|
|
20231218,103600,615975385,2720,2710,2720,2710,62
|
|
20231218,103500,615806765,2710,2715,2720,2710,794
|
|
20231218,103400,613652095,2715,2715,2720,2715,1819
|
|
20231218,103300,608711285,2715,2715,2715,2715,200
|
|
20231218,103200,608168285,2710,2705,2710,2705,8215
|
|
20231218,103100,585930990,2705,2705,2705,2705,230
|
|
20231218,103000,585308840,2700,2705,2705,2700,1025
|
|
20231218,102900,582536665,2710,2710,2710,2710,857
|
|
20231218,102800,580214195,2715,2715,2715,2715,753
|
|
20231218,102700,578169800,2715,2715,2715,2710,637
|
|
20231218,102600,576440520,2715,2715,2715,2715,642
|
|
20231218,102500,574697490,2715,2715,2715,2715,0
|
|
20231218,102400,574697490,2715,2710,2715,2710,2542
|
|
20231218,102300,567808640,2705,2700,2705,2700,7285
|
|
20231218,102200,548123270,2700,2700,2700,2700,371
|
|
20231218,102100,547121570,2695,2695,2695,2695,100
|
|
20231218,102000,546852070,2695,2700,2700,2695,56
|
|
20231218,101900,546701120,2700,2700,2700,2700,5
|
|
20231218,101800,546687620,2700,2700,2700,2700,500
|
|
20231218,101700,545337620,2700,2700,2700,2700,0
|
|
20231218,101600,545337620,2700,2700,2700,2700,0
|
|
20231218,101500,545337620,2700,2700,2700,2700,2628
|
|
20231218,101400,538242020,2690,2690,2690,2690,0
|
|
20231218,101300,538242020,2690,2700,2700,2690,12
|
|
20231218,101200,538209640,2690,2695,2695,2690,802
|
|
20231218,101100,536050325,2700,2700,2700,2700,20
|
|
20231218,101000,535996325,2700,2700,2700,2700,0
|
|
20231218,100900,535996325,2700,2700,2700,2700,304
|
|
20231218,100800,535175525,2690,2690,2690,2690,119
|
|
20231218,100700,534855415,2690,2690,2690,2690,1031
|
|
20231218,100600,532082025,2685,2685,2685,2685,0
|
|
20231218,100500,532082025,2685,2685,2685,2685,0
|
|
20231218,100400,532082025,2685,2685,2685,2685,0
|
|
20231218,100300,532082025,2685,2700,2700,2685,636
|
|
20231218,100200,530370835,2690,2685,2690,2685,1745
|
|
20231218,100100,525680505,2685,2690,2690,2685,2010
|
|
20231218,100000,520282655,2685,2690,2690,2685,1000
|
|
20231218,095900,517596085,2685,2690,2690,2685,1200
|
|
20231218,095800,514373585,2685,2685,2690,2685,5685
|
|
20231218,095700,499081950,2685,2690,2690,2685,2621
|
|
20231218,095600,492033170,2690,2695,2695,2690,220
|
|
20231218,095500,491440280,2690,2690,2690,2690,0
|
|
20231218,095400,491440280,2690,2690,2690,2690,47
|
|
20231218,095300,491313850,2690,2695,2700,2690,1190
|
|
20231218,095200,488111830,2695,2695,2695,2695,0
|
|
20231218,095100,488111830,2695,2700,2705,2695,3382
|
|
20231218,095000,478992675,2700,2700,2705,2700,644
|
|
20231218,094900,477253815,2695,2700,2700,2695,491
|
|
20231218,094800,475930130,2700,2695,2700,2695,658
|
|
20231218,094700,474154725,2695,2700,2700,2695,204
|
|
20231218,094600,473603945,2695,2705,2705,2695,1654
|
|
20231218,094500,469140510,2700,2705,2705,2700,1604
|
|
20231218,094400,464804445,2705,2705,2705,2700,1024
|
|
20231218,094300,462037030,2700,2700,2700,2700,317
|
|
20231218,094200,461181130,2690,2690,2690,2685,4539
|
|
20231218,094100,448990730,2690,2695,2695,2690,3293
|
|
20231218,094000,440132385,2695,2695,2705,2690,362
|
|
20231218,093900,439156785,2695,2695,2705,2690,3890
|
|
20231218,093800,428682515,2700,2695,2700,2695,127
|
|
20231218,093700,428339625,2700,2700,2700,2700,1
|
|
20231218,093600,428336925,2690,2690,2700,2690,102
|
|
20231218,093500,428061545,2700,2690,2700,2690,1187
|
|
20231218,093400,424868090,2685,2690,2700,2685,3917
|
|
20231218,093300,414343815,2690,2705,2705,2690,27527
|
|
20231218,093200,340120165,2705,2700,2705,2700,247
|
|
20231218,093100,339452080,2705,2705,2715,2705,7184
|
|
20231218,093000,320015740,2705,2715,2715,2705,56
|
|
20231218,092900,319863970,2705,2705,2715,2700,2791
|
|
20231218,092800,312312245,2705,2715,2715,2705,250
|
|
20231218,092700,311635495,2715,2700,2715,2700,779
|
|
20231218,092600,309528025,2700,2700,2700,2700,2309
|
|
20231218,092500,303293725,2705,2720,2720,2705,1299
|
|
20231218,092400,299766280,2710,2710,2720,2705,1737
|
|
20231218,092300,295059445,2705,2705,2705,2705,0
|
|
20231218,092200,295059445,2705,2705,2705,2700,740
|
|
20231218,092100,293057995,2700,2710,2710,2700,1754
|
|
20231218,092000,288313725,2705,2700,2710,2700,1400
|
|
20231218,091900,284528720,2700,2695,2700,2695,2112
|
|
20231218,091800,278826325,2695,2690,2695,2690,7839
|
|
20231218,091700,257705285,2690,2695,2695,2690,1642
|
|
20231218,091600,253288095,2695,2685,2695,2685,2881
|
|
20231218,091500,245538050,2685,2685,2685,2685,2000
|
|
20231218,091400,240168050,2685,2680,2685,2680,1305
|
|
20231218,091300,236666625,2680,2695,2695,2680,2909
|
|
20231218,091200,228856535,2695,2700,2700,2680,2483
|
|
20231218,091100,222197425,2690,2690,2690,2685,1593
|
|
20231218,091000,217912315,2680,2700,2700,2680,9096
|
|
20231218,090900,193522260,2685,2700,2700,2685,2907
|
|
20231218,090800,185700945,2695,2695,2695,2690,970
|
|
20231218,090700,183088335,2710,2690,2710,2685,1520
|
|
20231218,090600,178998700,2680,2690,2690,2680,973
|
|
20231218,090500,176387485,2690,2695,2695,2675,4368
|
|
20231218,090400,164701750,2695,2685,2695,2675,14695
|
|
20231218,090300,125328890,2695,2715,2715,2680,8555
|
|
20231218,090200,102280445,2705,2715,2720,2705,5481
|
|
20231218,090100,87413620,2715,2730,2740,2710,3584
|
|
20231218,090000,77650415,2735,2785,2785,2735,28075
|