660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,195700,813520225,2075,2075,2075,2075,10249
|
|
20231212,195600,813520225,2075,2075,2075,2075,0
|
|
20231212,195500,813520225,2075,2075,2075,2075,0
|
|
20231212,195400,813520225,2075,2075,2075,2075,0
|
|
20231212,195300,813520225,2075,2075,2075,2075,0
|
|
20231212,195200,813520225,2075,2075,2075,2075,0
|
|
20231212,195100,813520225,2075,2075,2075,2075,0
|
|
20231212,195000,813520225,2075,2075,2075,2075,0
|
|
20231212,194900,813520225,2075,2075,2075,2075,0
|
|
20231212,194800,813520225,2075,2075,2075,2075,0
|
|
20231212,194700,813520225,2075,2075,2075,2075,0
|
|
20231212,194600,813520225,2075,2075,2075,2075,0
|
|
20231212,194500,813520225,2075,2075,2075,2075,0
|
|
20231212,194400,813520225,2075,2075,2075,2075,0
|
|
20231212,194300,813520225,2075,2075,2075,2075,0
|
|
20231212,194200,813520225,2075,2075,2075,2075,0
|
|
20231212,194100,813520225,2075,2075,2075,2075,0
|
|
20231212,194000,813520225,2075,2075,2075,2075,0
|
|
20231212,193900,813520225,2075,2075,2075,2075,0
|
|
20231212,193800,813520225,2075,2075,2075,2075,0
|
|
20231212,193700,813520225,2075,2075,2075,2075,0
|
|
20231212,193600,813520225,2075,2075,2075,2075,0
|
|
20231212,193500,813520225,2075,2075,2075,2075,0
|
|
20231212,193400,813520225,2075,2075,2075,2075,0
|
|
20231212,193300,813520225,2075,2075,2075,2075,0
|
|
20231212,193200,813520225,2075,2075,2075,2075,0
|
|
20231212,193100,813520225,2075,2075,2075,2075,0
|
|
20231212,193000,813520225,2075,2075,2075,2075,0
|
|
20231212,192900,813520225,2075,2075,2075,2075,0
|
|
20231212,192800,813520225,2075,2075,2075,2075,0
|
|
20231212,192700,813520225,2075,2075,2075,2075,10249
|
|
20231212,192600,813520225,2075,2075,2075,2075,0
|
|
20231212,192500,813520225,2075,2075,2075,2075,0
|
|
20231212,192400,813520225,2075,2075,2075,2075,0
|
|
20231212,192300,813520225,2075,2075,2075,2075,0
|
|
20231212,192200,813520225,2075,2075,2075,2075,0
|
|
20231212,192100,813520225,2075,2075,2075,2075,0
|
|
20231212,192000,813520225,2075,2075,2075,2075,0
|
|
20231212,191900,813520225,2075,2075,2075,2075,0
|
|
20231212,191800,813520225,2075,2075,2075,2075,0
|
|
20231212,191700,813520225,2075,2075,2075,2075,0
|
|
20231212,191600,813520225,2075,2075,2075,2075,0
|
|
20231212,191500,813520225,2075,2075,2075,2075,0
|
|
20231212,191400,813520225,2075,2075,2075,2075,0
|
|
20231212,191300,813520225,2075,2075,2075,2075,0
|
|
20231212,191200,813520225,2075,2075,2075,2075,0
|
|
20231212,191100,813520225,2075,2075,2075,2075,0
|
|
20231212,191000,813520225,2075,2075,2075,2075,0
|
|
20231212,190900,813520225,2075,2075,2075,2075,0
|
|
20231212,190800,813520225,2075,2075,2075,2075,0
|
|
20231212,190700,813520225,2075,2075,2075,2075,0
|
|
20231212,190600,813520225,2075,2075,2075,2075,0
|
|
20231212,190500,813520225,2075,2075,2075,2075,0
|
|
20231212,190400,813520225,2075,2075,2075,2075,0
|
|
20231212,190300,813520225,2075,2075,2075,2075,0
|
|
20231212,190200,813520225,2075,2075,2075,2075,0
|
|
20231212,190100,813520225,2075,2075,2075,2075,0
|
|
20231212,190000,813520225,2075,2075,2075,2075,0
|
|
20231212,185900,813520225,2075,2075,2075,2075,0
|
|
20231212,185800,813520225,2075,2075,2075,2075,0
|
|
20231212,185700,813520225,2075,2075,2075,2075,10249
|
|
20231212,185600,813520225,2075,2075,2075,2075,0
|
|
20231212,185500,813520225,2075,2075,2075,2075,0
|
|
20231212,185400,813520225,2075,2075,2075,2075,0
|
|
20231212,185300,813520225,2075,2075,2075,2075,0
|
|
20231212,185200,813520225,2075,2075,2075,2075,0
|
|
20231212,185100,813520225,2075,2075,2075,2075,0
|
|
20231212,185000,813520225,2075,2075,2075,2075,0
|
|
20231212,184900,813520225,2075,2075,2075,2075,0
|
|
20231212,184800,813520225,2075,2075,2075,2075,0
|
|
20231212,184700,813520225,2075,2075,2075,2075,0
|
|
20231212,184600,813520225,2075,2075,2075,2075,0
|
|
20231212,184500,813520225,2075,2075,2075,2075,0
|
|
20231212,184400,813520225,2075,2075,2075,2075,0
|
|
20231212,184300,813520225,2075,2075,2075,2075,0
|
|
20231212,184200,813520225,2075,2075,2075,2075,0
|
|
20231212,184100,813520225,2075,2075,2075,2075,0
|
|
20231212,184000,813520225,2075,2075,2075,2075,0
|
|
20231212,183900,813520225,2075,2075,2075,2075,0
|
|
20231212,183800,813520225,2075,2075,2075,2075,0
|
|
20231212,183700,813520225,2075,2075,2075,2075,0
|
|
20231212,183600,813520225,2075,2075,2075,2075,0
|
|
20231212,183500,813520225,2075,2075,2075,2075,0
|
|
20231212,183400,813520225,2075,2075,2075,2075,0
|
|
20231212,183300,813520225,2075,2075,2075,2075,0
|
|
20231212,183200,813520225,2075,2075,2075,2075,0
|
|
20231212,183100,813520225,2075,2075,2075,2075,0
|
|
20231212,183000,813520225,2075,2075,2075,2075,0
|
|
20231212,182900,813520225,2075,2075,2075,2075,0
|
|
20231212,182800,813520225,2075,2075,2075,2075,0
|
|
20231212,182700,813520225,2075,2075,2075,2075,10249
|
|
20231212,182600,813520225,2075,2075,2075,2075,0
|
|
20231212,182500,813520225,2075,2075,2075,2075,0
|
|
20231212,182400,813520225,2075,2075,2075,2075,0
|
|
20231212,182300,813520225,2075,2075,2075,2075,0
|
|
20231212,182200,813520225,2075,2075,2075,2075,0
|
|
20231212,182100,813520225,2075,2075,2075,2075,0
|
|
20231212,182000,813520225,2075,2075,2075,2075,0
|
|
20231212,181900,813520225,2075,2075,2075,2075,0
|
|
20231212,181800,813520225,2075,2075,2075,2075,0
|
|
20231212,181700,813520225,2075,2075,2075,2075,0
|
|
20231212,181600,813520225,2075,2075,2075,2075,0
|
|
20231212,181500,813520225,2075,2075,2075,2075,0
|
|
20231212,181400,813520225,2075,2075,2075,2075,0
|
|
20231212,181300,813520225,2075,2075,2075,2075,0
|
|
20231212,181200,813520225,2075,2075,2075,2075,0
|
|
20231212,181100,813520225,2075,2075,2075,2075,0
|
|
20231212,181000,813520225,2075,2075,2075,2075,0
|
|
20231212,180900,813520225,2075,2075,2075,2075,0
|
|
20231212,180800,813520225,2075,2075,2075,2075,0
|
|
20231212,180700,813520225,2075,2075,2075,2075,0
|
|
20231212,180600,813520225,2075,2075,2075,2075,0
|
|
20231212,180500,813520225,2075,2075,2075,2075,0
|
|
20231212,180400,813520225,2075,2075,2075,2075,0
|
|
20231212,180300,813520225,2075,2075,2075,2075,0
|
|
20231212,180200,813520225,2075,2075,2075,2075,0
|
|
20231212,180100,813520225,2075,2075,2075,2075,0
|
|
20231212,180000,813520225,2075,2075,2075,2075,0
|
|
20231212,175900,813520225,2075,2075,2075,2075,0
|
|
20231212,175800,813520225,2075,2075,2075,2075,0
|
|
20231212,175700,813520225,2075,2075,2075,2075,10249
|
|
20231212,175600,813520225,2075,2075,2075,2075,0
|
|
20231212,175500,813520225,2075,2075,2075,2075,0
|
|
20231212,175400,813520225,2075,2075,2075,2075,0
|
|
20231212,175300,813520225,2075,2075,2075,2075,0
|
|
20231212,175200,813520225,2075,2075,2075,2075,0
|
|
20231212,175100,813520225,2075,2075,2075,2075,0
|
|
20231212,175000,813520225,2075,2075,2075,2075,0
|
|
20231212,174900,813520225,2075,2075,2075,2075,0
|
|
20231212,174800,813520225,2075,2075,2075,2075,0
|
|
20231212,174700,813520225,2075,2075,2075,2075,0
|
|
20231212,174600,813520225,2075,2075,2075,2075,0
|
|
20231212,174500,813520225,2075,2075,2075,2075,0
|
|
20231212,174400,813520225,2075,2075,2075,2075,0
|
|
20231212,174300,813520225,2075,2075,2075,2075,0
|
|
20231212,174200,813520225,2075,2075,2075,2075,0
|
|
20231212,174100,813520225,2075,2075,2075,2075,0
|
|
20231212,174000,813520225,2075,2075,2075,2075,0
|
|
20231212,173900,813520225,2075,2075,2075,2075,0
|
|
20231212,173800,813520225,2075,2075,2075,2075,0
|
|
20231212,173700,813520225,2075,2075,2075,2075,0
|
|
20231212,173600,813520225,2075,2075,2075,2075,0
|
|
20231212,173500,813520225,2075,2075,2075,2075,0
|
|
20231212,173400,813520225,2075,2075,2075,2075,0
|
|
20231212,173300,813520225,2075,2075,2075,2075,0
|
|
20231212,173200,813520225,2075,2075,2075,2075,0
|
|
20231212,173100,813520225,2075,2075,2075,2075,0
|
|
20231212,173000,813520225,2075,2075,2075,2075,0
|
|
20231212,172900,813520225,2075,2075,2075,2075,0
|
|
20231212,172800,813520225,2075,2075,2075,2075,0
|
|
20231212,172700,813520225,2075,2075,2075,2075,10249
|
|
20231212,172600,813520225,2075,2075,2075,2075,0
|
|
20231212,172500,813520225,2075,2075,2075,2075,0
|
|
20231212,172400,813520225,2075,2075,2075,2075,0
|
|
20231212,172300,813520225,2075,2075,2075,2075,0
|
|
20231212,172200,813520225,2075,2075,2075,2075,0
|
|
20231212,172100,813520225,2075,2075,2075,2075,0
|
|
20231212,172000,813520225,2075,2075,2075,2075,0
|
|
20231212,171900,813520225,2075,2075,2075,2075,0
|
|
20231212,171800,813520225,2075,2075,2075,2075,0
|
|
20231212,171700,813520225,2075,2075,2075,2075,0
|
|
20231212,171600,813520225,2075,2075,2075,2075,0
|
|
20231212,171500,813520225,2075,2075,2075,2075,0
|
|
20231212,171400,813520225,2075,2075,2075,2075,0
|
|
20231212,171300,813520225,2075,2075,2075,2075,0
|
|
20231212,171200,813520225,2075,2075,2075,2075,0
|
|
20231212,171100,813520225,2075,2075,2075,2075,0
|
|
20231212,171000,813520225,2075,2075,2075,2075,0
|
|
20231212,170900,813520225,2075,2075,2075,2075,0
|
|
20231212,170800,813520225,2075,2075,2075,2075,0
|
|
20231212,170700,813520225,2075,2075,2075,2075,0
|
|
20231212,170600,813520225,2075,2075,2075,2075,0
|
|
20231212,170500,813520225,2075,2075,2075,2075,0
|
|
20231212,170400,813520225,2075,2075,2075,2075,0
|
|
20231212,170300,813520225,2075,2075,2075,2075,0
|
|
20231212,170200,813520225,2075,2075,2075,2075,0
|
|
20231212,170100,813520225,2075,2075,2075,2075,0
|
|
20231212,170000,813520225,2075,2075,2075,2075,0
|
|
20231212,165900,813520225,2075,2075,2075,2075,0
|
|
20231212,165800,813520225,2075,2075,2075,2075,0
|
|
20231212,165700,813520225,2075,2075,2075,2075,10249
|
|
20231212,165600,813520225,2075,2075,2075,2075,0
|
|
20231212,165500,813520225,2075,2075,2075,2075,0
|
|
20231212,165400,813520225,2075,2075,2075,2075,0
|
|
20231212,165300,813520225,2075,2075,2075,2075,0
|
|
20231212,165200,813520225,2075,2075,2075,2075,0
|
|
20231212,165100,813520225,2075,2075,2075,2075,0
|
|
20231212,165000,813520225,2075,2075,2075,2075,0
|
|
20231212,164900,813520225,2075,2075,2075,2075,0
|
|
20231212,164800,813520225,2075,2075,2075,2075,0
|
|
20231212,164700,813520225,2075,2075,2075,2075,0
|
|
20231212,164600,813520225,2075,2075,2075,2075,0
|
|
20231212,164500,813520225,2075,2075,2075,2075,0
|
|
20231212,164400,813520225,2075,2075,2075,2075,0
|
|
20231212,164300,813520225,2075,2075,2075,2075,0
|
|
20231212,164200,813520225,2075,2075,2075,2075,0
|
|
20231212,164100,813520225,2075,2075,2075,2075,0
|
|
20231212,164000,813520225,2075,2075,2075,2075,0
|
|
20231212,163900,813520225,2075,2075,2075,2075,0
|
|
20231212,163800,813520225,2075,2075,2075,2075,0
|
|
20231212,163700,813520225,2075,2075,2075,2075,0
|
|
20231212,163600,813520225,2075,2075,2075,2075,0
|
|
20231212,163500,813520225,2075,2075,2075,2075,0
|
|
20231212,163400,813520225,2075,2075,2075,2075,0
|
|
20231212,163300,813520225,2075,2075,2075,2075,0
|
|
20231212,163200,813520225,2075,2075,2075,2075,0
|
|
20231212,163100,813520225,2075,2075,2075,2075,0
|
|
20231212,163000,813520225,2075,2075,2075,2075,0
|
|
20231212,162900,813520225,2075,2075,2075,2075,0
|
|
20231212,162800,813520225,2075,2075,2075,2075,0
|
|
20231212,162700,813520225,2075,2075,2075,2075,10249
|
|
20231212,162600,813520225,2075,2075,2075,2075,0
|
|
20231212,162500,813520225,2075,2075,2075,2075,0
|
|
20231212,162400,813520225,2075,2075,2075,2075,0
|
|
20231212,162300,813520225,2075,2075,2075,2075,0
|
|
20231212,162200,813520225,2075,2075,2075,2075,0
|
|
20231212,162100,813520225,2075,2075,2075,2075,0
|
|
20231212,162000,813520225,2075,2075,2075,2075,0
|
|
20231212,161900,813520225,2075,2075,2075,2075,0
|
|
20231212,161800,813520225,2075,2075,2075,2075,0
|
|
20231212,161700,813520225,2075,2075,2075,2075,0
|
|
20231212,161600,813520225,2075,2075,2075,2075,0
|
|
20231212,161500,813520225,2075,2075,2075,2075,0
|
|
20231212,161400,813520225,2075,2075,2075,2075,0
|
|
20231212,161300,813520225,2075,2075,2075,2075,0
|
|
20231212,161200,813520225,2075,2075,2075,2075,0
|
|
20231212,161100,813520225,2075,2075,2075,2075,0
|
|
20231212,161000,813520225,2075,2075,2075,2075,0
|
|
20231212,160900,813520225,2075,2075,2075,2075,0
|
|
20231212,160800,813520225,2075,2075,2075,2075,0
|
|
20231212,160700,813520225,2075,2075,2075,2075,0
|
|
20231212,160600,813520225,2075,2075,2075,2075,0
|
|
20231212,160500,813520225,2075,2075,2075,2075,0
|
|
20231212,160400,813520225,2075,2075,2075,2075,0
|
|
20231212,160300,813520225,2075,2075,2075,2075,0
|
|
20231212,160200,813520225,2075,2075,2075,2075,0
|
|
20231212,160100,813520225,2075,2075,2075,2075,0
|
|
20231212,160000,813520225,2075,2075,2075,2075,0
|
|
20231212,155900,813520225,2075,2075,2075,2075,0
|
|
20231212,155800,813520225,2075,2075,2075,2075,0
|
|
20231212,155700,813520225,2075,2075,2075,2075,10249
|
|
20231212,155600,813520225,2075,2075,2075,2075,0
|
|
20231212,155500,813520225,2075,2075,2075,2075,0
|
|
20231212,155400,813520225,2075,2075,2075,2075,0
|
|
20231212,155300,813520225,2075,2075,2075,2075,0
|
|
20231212,155200,813520225,2075,2075,2075,2075,0
|
|
20231212,155100,813520225,2075,2075,2075,2075,0
|
|
20231212,155000,813520225,2075,2075,2075,2075,0
|
|
20231212,154900,813520225,2075,2075,2075,2075,0
|
|
20231212,154800,813520225,2075,2075,2075,2075,0
|
|
20231212,154700,813520225,2075,2075,2075,2075,0
|
|
20231212,154600,813520225,2075,2075,2075,2075,0
|
|
20231212,154500,813520225,2075,2075,2075,2075,0
|
|
20231212,154400,813520225,2075,2075,2075,2075,0
|
|
20231212,154300,813520225,2075,2075,2075,2075,0
|
|
20231212,154200,813520225,2075,2075,2075,2075,0
|
|
20231212,154100,813520225,2075,2075,2075,2075,0
|
|
20231212,154000,813520225,2075,2075,2075,2075,0
|
|
20231212,153900,813520225,2075,2075,2075,2075,0
|
|
20231212,153800,813520225,2075,2075,2075,2075,0
|
|
20231212,153700,813520225,2075,2075,2075,2075,0
|
|
20231212,153600,813520225,2075,2075,2075,2075,0
|
|
20231212,153500,813520225,2075,2075,2075,2075,0
|
|
20231212,153400,813520225,2075,2075,2075,2075,0
|
|
20231212,153300,813520225,2075,2075,2075,2075,0
|
|
20231212,153200,813520225,2075,2075,2075,2075,0
|
|
20231212,153100,813520225,2075,2075,2075,2075,0
|
|
20231212,153000,813520225,2075,2075,2075,2075,10249
|
|
20231212,152900,792253550,2070,2070,2070,2070,0
|
|
20231212,152800,792253550,2070,2070,2070,2070,0
|
|
20231212,152700,792253550,2070,2070,2070,2070,0
|
|
20231212,152600,792253550,2070,2070,2070,2070,0
|
|
20231212,152500,792253550,2070,2070,2070,2070,0
|
|
20231212,152400,792253550,2070,2070,2070,2070,0
|
|
20231212,152300,792253550,2070,2070,2070,2070,0
|
|
20231212,152200,792253550,2070,2070,2070,2070,0
|
|
20231212,152100,792253550,2070,2070,2070,2070,0
|
|
20231212,152000,792253550,2070,2070,2070,2070,0
|
|
20231212,151900,792253550,2070,2070,2070,2070,863
|
|
20231212,151800,790467140,2075,2075,2075,2075,102
|
|
20231212,151700,790255490,2075,2075,2075,2075,10
|
|
20231212,151600,790234740,2070,2070,2070,2070,20
|
|
20231212,151500,790193340,2070,2075,2075,2070,3132
|
|
20231212,151400,783694455,2080,2080,2080,2080,10
|
|
20231212,151300,783673655,2080,2080,2080,2080,1
|
|
20231212,151200,783671575,2075,2075,2075,2075,0
|
|
20231212,151100,783671575,2075,2075,2075,2075,1649
|
|
20231212,151000,780249900,2075,2075,2075,2075,850
|
|
20231212,150900,778486150,2075,2075,2075,2075,118
|
|
20231212,150800,778241300,2075,2075,2075,2075,0
|
|
20231212,150700,778241300,2075,2075,2075,2075,1800
|
|
20231212,150600,774506300,2075,2075,2075,2075,100
|
|
20231212,150500,774298800,2070,2070,2070,2070,0
|
|
20231212,150400,774298800,2070,2070,2070,2070,5
|
|
20231212,150300,774288450,2070,2070,2070,2070,600
|
|
20231212,150200,773046450,2070,2070,2070,2070,56
|
|
20231212,150100,772930530,2070,2075,2075,2070,1897
|
|
20231212,150000,768995240,2075,2075,2075,2075,0
|
|
20231212,145900,768995240,2075,2075,2075,2075,22
|
|
20231212,145800,768949590,2075,2075,2075,2075,0
|
|
20231212,145700,768949590,2075,2075,2075,2075,748
|
|
20231212,145600,767397490,2075,2075,2075,2075,253
|
|
20231212,145500,766872515,2080,2080,2080,2080,0
|
|
20231212,145400,766872515,2080,2080,2080,2080,0
|
|
20231212,145300,766872515,2080,2080,2080,2080,1
|
|
20231212,145200,766870435,2070,2070,2070,2070,3800
|
|
20231212,145100,759004435,2080,2075,2080,2075,700
|
|
20231212,145000,757551930,2080,2080,2080,2080,0
|
|
20231212,144900,757551930,2080,2080,2080,2080,0
|
|
20231212,144800,757551930,2080,2080,2080,2080,0
|
|
20231212,144700,757551930,2080,2080,2080,2080,8
|
|
20231212,144600,757535290,2080,2080,2080,2080,0
|
|
20231212,144500,757535290,2080,2080,2085,2080,8702
|
|
20231212,144400,739435120,2080,2080,2080,2080,1
|
|
20231212,144300,739433040,2070,2080,2080,2070,244
|
|
20231212,144200,738927315,2075,2075,2075,2075,5
|
|
20231212,144100,738916940,2075,2075,2075,2075,0
|
|
20231212,144000,738916940,2075,2080,2080,2075,414
|
|
20231212,143900,738057885,2075,2075,2075,2075,6
|
|
20231212,143800,738045435,2080,2080,2080,2080,11
|
|
20231212,143700,738022555,2075,2075,2075,2075,193
|
|
20231212,143600,737622080,2075,2075,2075,2075,510
|
|
20231212,143500,736563830,2075,2075,2075,2075,1006
|
|
20231212,143400,734476380,2075,2075,2075,2075,4293
|
|
20231212,143300,725568405,2080,2080,2080,2080,0
|
|
20231212,143200,725568405,2080,2080,2080,2080,1
|
|
20231212,143100,725566325,2075,2075,2075,2075,0
|
|
20231212,143000,725566325,2075,2080,2080,2075,26
|
|
20231212,142900,725512370,2075,2075,2075,2075,23
|
|
20231212,142800,725464645,2075,2075,2075,2075,0
|
|
20231212,142700,725464645,2075,2075,2075,2075,0
|
|
20231212,142600,725464645,2075,2075,2080,2075,975
|
|
20231212,142500,723441515,2080,2080,2080,2075,102
|
|
20231212,142400,723229855,2075,2075,2075,2075,104
|
|
20231212,142300,723014055,2080,2075,2080,2075,206
|
|
20231212,142200,722586600,2080,2080,2080,2080,10
|
|
20231212,142100,722565800,2080,2080,2080,2080,1
|
|
20231212,142000,722563720,2075,2075,2075,2075,1
|
|
20231212,141900,722561645,2080,2080,2080,2080,10
|
|
20231212,141800,722540845,2080,2080,2080,2080,0
|
|
20231212,141700,722540845,2080,2080,2080,2080,1
|
|
20231212,141600,722538765,2080,2080,2080,2080,0
|
|
20231212,141500,722538765,2080,2080,2080,2080,56
|
|
20231212,141400,722422285,2075,2080,2080,2075,61
|
|
20231212,141300,722295705,2080,2080,2080,2080,0
|
|
20231212,141200,722295705,2080,2080,2080,2080,1
|
|
20231212,141100,722293625,2075,2080,2080,2075,1001
|
|
20231212,141000,720216545,2075,2075,2075,2075,1836
|
|
20231212,140900,716406845,2080,2080,2080,2080,0
|
|
20231212,140800,716406845,2080,2080,2080,2080,10
|
|
20231212,140700,716386045,2080,2080,2080,2080,0
|
|
20231212,140600,716386045,2080,2075,2080,2075,243
|
|
20231212,140500,715881815,2075,2075,2075,2070,12
|
|
20231212,140400,715856965,2075,2075,2075,2075,29
|
|
20231212,140300,715796790,2070,2070,2070,2070,0
|
|
20231212,140200,715796790,2070,2070,2070,2070,0
|
|
20231212,140100,715796790,2070,2075,2075,2070,3903
|
|
20231212,140000,707700590,2070,2075,2075,2070,269
|
|
20231212,135900,707142420,2075,2075,2075,2075,0
|
|
20231212,135800,707142420,2075,2075,2075,2075,0
|
|
20231212,135700,707142420,2075,2075,2075,2075,500
|
|
20231212,135600,706104920,2075,2075,2075,2075,0
|
|
20231212,135500,706104920,2075,2075,2075,2075,2500
|
|
20231212,135400,700917420,2075,2065,2075,2065,147
|
|
20231212,135300,700613705,2075,2075,2075,2075,700
|
|
20231212,135200,699161205,2070,2070,2070,2070,0
|
|
20231212,135100,699161205,2070,2070,2070,2070,1
|
|
20231212,135000,699159135,2070,2070,2070,2070,40
|
|
20231212,134900,699076335,2065,2065,2065,2065,0
|
|
20231212,134800,699076335,2065,2065,2065,2065,1
|
|
20231212,134700,699074270,2065,2065,2065,2065,3
|
|
20231212,134600,699068075,2070,2070,2070,2070,0
|
|
20231212,134500,699068075,2070,2070,2070,2070,0
|
|
20231212,134400,699068075,2070,2070,2070,2070,0
|
|
20231212,134300,699068075,2070,2070,2070,2065,789
|
|
20231212,134200,697436345,2070,2070,2070,2070,0
|
|
20231212,134100,697436345,2070,2070,2070,2070,3
|
|
20231212,134000,697430135,2065,2065,2065,2065,1000
|
|
20231212,133900,695365135,2065,2065,2065,2065,4
|
|
20231212,133800,695356875,2075,2075,2075,2075,40
|
|
20231212,133700,695273875,2075,2075,2075,2075,0
|
|
20231212,133600,695273875,2075,2075,2075,2075,0
|
|
20231212,133500,695273875,2075,2075,2075,2075,0
|
|
20231212,133400,695273875,2075,2075,2075,2075,322
|
|
20231212,133300,694605725,2065,2065,2065,2065,0
|
|
20231212,133200,694605725,2065,2070,2070,2065,803
|
|
20231212,133100,692943520,2065,2065,2065,2065,0
|
|
20231212,133000,692943520,2065,2065,2065,2065,0
|
|
20231212,132900,692943520,2065,2065,2065,2065,2395
|
|
20231212,132800,687997845,2065,2065,2065,2065,0
|
|
20231212,132700,687997845,2065,2065,2065,2065,1000
|
|
20231212,132600,685932845,2070,2070,2070,2070,1000
|
|
20231212,132500,683862845,2075,2075,2075,2075,0
|
|
20231212,132400,683862845,2075,2075,2075,2075,0
|
|
20231212,132300,683862845,2075,2075,2075,2075,850
|
|
20231212,132200,682099095,2075,2075,2075,2075,150
|
|
20231212,132100,681787845,2075,2075,2075,2075,0
|
|
20231212,132000,681787845,2075,2070,2075,2070,650
|
|
20231212,131900,680440595,2070,2070,2070,2070,0
|
|
20231212,131800,680440595,2070,2070,2070,2070,0
|
|
20231212,131700,680440595,2070,2070,2070,2070,420
|
|
20231212,131600,679571195,2070,2070,2070,2070,0
|
|
20231212,131500,679571195,2070,2070,2070,2070,100
|
|
20231212,131400,679364195,2070,2070,2070,2070,0
|
|
20231212,131300,679364195,2070,2070,2070,2070,0
|
|
20231212,131200,679364195,2070,2075,2075,2070,317
|
|
20231212,131100,678706885,2075,2075,2075,2075,0
|
|
20231212,131000,678706885,2075,2075,2075,2075,0
|
|
20231212,130900,678706885,2075,2075,2075,2075,0
|
|
20231212,130800,678706885,2075,2075,2075,2075,0
|
|
20231212,130700,678706885,2075,2075,2075,2075,100
|
|
20231212,130600,678499385,2070,2070,2070,2070,1
|
|
20231212,130500,678497315,2070,2070,2070,2070,1
|
|
20231212,130400,678495245,2070,2070,2070,2070,0
|
|
20231212,130300,678495245,2070,2070,2070,2070,50
|
|
20231212,130200,678391745,2070,2070,2070,2070,0
|
|
20231212,130100,678391745,2070,2070,2070,2070,5
|
|
20231212,130000,678381395,2070,2075,2075,2070,2000
|
|
20231212,125900,674240895,2070,2070,2070,2070,1543
|
|
20231212,125800,671046885,2075,2075,2075,2075,30
|
|
20231212,125700,670984635,2075,2075,2075,2075,10
|
|
20231212,125600,670963885,2070,2070,2070,2070,0
|
|
20231212,125500,670963885,2070,2070,2070,2070,3594
|
|
20231212,125400,663524305,2075,2075,2075,2075,0
|
|
20231212,125300,663524305,2075,2075,2075,2075,0
|
|
20231212,125200,663524305,2075,2075,2075,2075,0
|
|
20231212,125100,663524305,2075,2075,2075,2075,1401
|
|
20231212,125000,660617230,2075,2075,2075,2075,0
|
|
20231212,124900,660617230,2075,2075,2075,2075,0
|
|
20231212,124800,660617230,2075,2075,2075,2075,0
|
|
20231212,124700,660617230,2075,2075,2075,2075,103
|
|
20231212,124600,660403505,2075,2075,2075,2075,2897
|
|
20231212,124500,654392230,2080,2080,2080,2080,0
|
|
20231212,124400,654392230,2080,2080,2080,2080,0
|
|
20231212,124300,654392230,2080,2080,2080,2080,0
|
|
20231212,124200,654392230,2080,2080,2080,2080,500
|
|
20231212,124100,653352230,2080,2080,2080,2080,877
|
|
20231212,124000,651528070,2080,2080,2080,2080,50
|
|
20231212,123900,651424070,2080,2080,2080,2080,83
|
|
20231212,123800,651251430,2080,2080,2080,2080,50
|
|
20231212,123700,651147430,2080,2080,2080,2080,1
|
|
20231212,123600,651145350,2080,2080,2080,2080,800
|
|
20231212,123500,649481350,2075,2075,2075,2075,0
|
|
20231212,123400,649481350,2075,2075,2075,2075,25
|
|
20231212,123300,649429475,2080,2080,2080,2080,1
|
|
20231212,123200,649427395,2080,2080,2080,2080,30
|
|
20231212,123100,649364995,2080,2080,2080,2080,121
|
|
20231212,123000,649113315,2075,2075,2075,2075,15
|
|
20231212,122900,649082190,2075,2075,2075,2075,1
|
|
20231212,122800,649080115,2080,2080,2080,2080,0
|
|
20231212,122700,649080115,2080,2080,2080,2080,2350
|
|
20231212,122600,644192115,2085,2085,2085,2085,0
|
|
20231212,122500,644192115,2085,2085,2085,2085,0
|
|
20231212,122400,644192115,2085,2080,2085,2080,1500
|
|
20231212,122300,641069960,2080,2075,2080,2075,195
|
|
20231212,122200,640664835,2070,2070,2070,2070,0
|
|
20231212,122100,640664835,2070,2070,2070,2070,16
|
|
20231212,122000,640631715,2065,2065,2065,2065,0
|
|
20231212,121900,640631715,2065,2065,2065,2065,1000
|
|
20231212,121800,638566715,2065,2065,2065,2065,995
|
|
20231212,121700,636512040,2070,2070,2070,2070,4
|
|
20231212,121600,636503760,2070,2070,2070,2070,0
|
|
20231212,121500,636503760,2070,2070,2070,2070,0
|
|
20231212,121400,636503760,2070,2070,2070,2070,0
|
|
20231212,121300,636503760,2070,2070,2070,2070,0
|
|
20231212,121200,636503760,2070,2070,2070,2070,0
|
|
20231212,121100,636503760,2070,2070,2070,2070,0
|
|
20231212,121000,636503760,2070,2070,2070,2070,1
|
|
20231212,120900,636501690,2070,2065,2070,2065,2499
|
|
20231212,120800,631331260,2070,2070,2070,2070,1000
|
|
20231212,120700,629261260,2070,2070,2070,2070,956
|
|
20231212,120600,627282340,2070,2070,2070,2070,100
|
|
20231212,120500,627075340,2070,2070,2070,2070,500
|
|
20231212,120400,626040340,2070,2070,2075,2070,2625
|
|
20231212,120300,620606090,2075,2075,2075,2075,0
|
|
20231212,120200,620606090,2075,2075,2075,2075,0
|
|
20231212,120100,620606090,2075,2075,2075,2075,4
|
|
20231212,120000,620597790,2075,2075,2075,2075,1
|
|
20231212,115900,620595715,2075,2075,2075,2075,200
|
|
20231212,115800,620180715,2070,2070,2070,2070,0
|
|
20231212,115700,620180715,2070,2070,2070,2070,0
|
|
20231212,115600,620180715,2070,2070,2070,2070,0
|
|
20231212,115500,620180715,2070,2070,2070,2070,11500
|
|
20231212,115400,596375715,2070,2080,2080,2070,2228
|
|
20231212,115300,591763655,2080,2080,2080,2080,0
|
|
20231212,115200,591763655,2080,2080,2080,2080,500
|
|
20231212,115100,590723655,2075,2075,2075,2075,0
|
|
20231212,115000,590723655,2075,2075,2075,2075,0
|
|
20231212,114900,590723655,2075,2080,2080,2075,480
|
|
20231212,114800,589727650,2085,2085,2085,2085,0
|
|
20231212,114700,589727650,2085,2085,2085,2085,0
|
|
20231212,114600,589727650,2085,2085,2085,2085,0
|
|
20231212,114500,589727650,2085,2085,2085,2085,0
|
|
20231212,114400,589727650,2085,2085,2085,2085,65
|
|
20231212,114300,589592125,2070,2070,2070,2070,0
|
|
20231212,114200,589592125,2070,2075,2075,2070,1240
|
|
20231212,114100,587020375,2075,2075,2075,2075,0
|
|
20231212,114000,587020375,2075,2075,2075,2075,20000
|
|
20231212,113900,545520375,2075,2080,2080,2075,10214
|
|
20231212,113800,524276325,2075,2080,2080,2075,10749
|
|
20231212,113700,501920810,2080,2080,2080,2080,479
|
|
20231212,113600,500924490,2085,2085,2085,2085,0
|
|
20231212,113500,500924490,2085,2085,2085,2085,0
|
|
20231212,113400,500924490,2085,2085,2085,2085,1
|
|
20231212,113300,500922405,2085,2085,2085,2085,250
|
|
20231212,113200,500401155,2080,2080,2080,2080,0
|
|
20231212,113100,500401155,2080,2080,2080,2080,90
|
|
20231212,113000,500213955,2080,2085,2085,2080,125
|
|
20231212,112900,499953430,2085,2085,2085,2085,0
|
|
20231212,112800,499953430,2085,2085,2085,2085,0
|
|
20231212,112700,499953430,2085,2085,2085,2085,0
|
|
20231212,112600,499953430,2085,2085,2085,2085,13
|
|
20231212,112500,499926325,2085,2085,2085,2085,230
|
|
20231212,112400,499446775,2080,2080,2080,2080,0
|
|
20231212,112300,499446775,2080,2080,2080,2080,0
|
|
20231212,112200,499446775,2080,2085,2085,2080,1376
|
|
20231212,112100,496578665,2085,2085,2085,2085,0
|
|
20231212,112000,496578665,2085,2085,2085,2085,7
|
|
20231212,111900,496564070,2085,2085,2085,2085,0
|
|
20231212,111800,496564070,2085,2085,2085,2085,0
|
|
20231212,111700,496564070,2085,2085,2085,2085,0
|
|
20231212,111600,496564070,2085,2085,2085,2085,1
|
|
20231212,111500,496561985,2090,2090,2090,2090,0
|
|
20231212,111400,496561985,2090,2090,2090,2090,0
|
|
20231212,111300,496561985,2090,2090,2090,2085,1000
|
|
20231212,111200,494472985,2090,2090,2090,2090,0
|
|
20231212,111100,494472985,2090,2090,2090,2090,700
|
|
20231212,111000,493009985,2085,2095,2095,2085,490
|
|
20231212,110900,491988135,2095,2095,2095,2095,0
|
|
20231212,110800,491988135,2095,2085,2095,2085,10200
|
|
20231212,110700,470641850,2085,2085,2085,2085,500
|
|
20231212,110600,469599350,2080,2080,2080,2080,0
|
|
20231212,110500,469599350,2080,2080,2080,2080,364
|
|
20231212,110400,468842230,2085,2085,2085,2085,0
|
|
20231212,110300,468842230,2085,2085,2085,2085,244
|
|
20231212,110200,468333490,2085,2085,2085,2085,1448
|
|
20231212,110100,465314410,2085,2090,2090,2085,20
|
|
20231212,110000,465272705,2090,2090,2090,2090,0
|
|
20231212,105900,465272705,2090,2090,2090,2090,2
|
|
20231212,105800,465268525,2090,2085,2090,2085,12
|
|
20231212,105700,465243495,2090,2085,2090,2085,26
|
|
20231212,105600,465189275,2085,2085,2085,2085,0
|
|
20231212,105500,465189275,2085,2085,2085,2085,1
|
|
20231212,105400,465187190,2085,2085,2085,2085,0
|
|
20231212,105300,465187190,2085,2090,2090,2085,95
|
|
20231212,105200,464988695,2090,2095,2095,2090,1381
|
|
20231212,105100,462096580,2085,2090,2090,2085,2021
|
|
20231212,105000,457874095,2090,2090,2090,2085,274
|
|
20231212,104900,457301455,2085,2085,2085,2085,0
|
|
20231212,104800,457301455,2085,2085,2085,2085,108
|
|
20231212,104700,457076275,2085,2100,2100,2085,484
|
|
20231212,104600,456059935,2100,2085,2100,2085,30000
|
|
20231212,104500,393137300,2085,2085,2085,2085,4
|
|
20231212,104400,393128960,2080,2080,2080,2080,800
|
|
20231212,104300,391464960,2080,2080,2080,2080,1
|
|
20231212,104200,391462880,2080,2080,2085,2080,888
|
|
20231212,104100,389612905,2080,2080,2080,2080,10
|
|
20231212,104000,389592105,2075,2085,2085,2075,187
|
|
20231212,103900,389203105,2085,2085,2085,2085,100
|
|
20231212,103800,388994605,2085,2080,2085,2080,200
|
|
20231212,103700,388577855,2085,2085,2085,2085,31
|
|
20231212,103600,388513220,2080,2080,2095,2080,10007
|
|
20231212,103500,367623495,2080,2075,2080,2075,5000
|
|
20231212,103400,357228535,2075,2075,2075,2075,1646
|
|
20231212,103300,353813085,2070,2070,2070,2070,31
|
|
20231212,103200,353748915,2070,2070,2070,2070,202
|
|
20231212,103100,353330775,2070,2070,2070,2070,0
|
|
20231212,103000,353330775,2070,2070,2070,2070,50
|
|
20231212,102900,353227275,2075,2075,2075,2075,0
|
|
20231212,102800,353227275,2075,2075,2075,2075,0
|
|
20231212,102700,353227275,2075,2075,2075,2075,210
|
|
20231212,102600,352791525,2075,2075,2075,2075,0
|
|
20231212,102500,352791525,2075,2075,2075,2075,100
|
|
20231212,102400,352584025,2065,2070,2070,2065,400
|
|
20231212,102300,351758020,2065,2065,2065,2065,398
|
|
20231212,102200,350936150,2065,2065,2065,2065,0
|
|
20231212,102100,350936150,2065,2065,2065,2065,9
|
|
20231212,102000,350917565,2065,2065,2065,2065,33
|
|
20231212,101900,350849420,2070,2070,2070,2070,120
|
|
20231212,101800,350601020,2070,2065,2070,2065,5008
|
|
20231212,101700,340259460,2070,2065,2070,2065,501
|
|
20231212,101600,339224890,2070,2065,2070,2065,112
|
|
20231212,101500,338993360,2065,2065,2065,2065,0
|
|
20231212,101400,338993360,2065,2070,2070,2065,274
|
|
20231212,101300,338426470,2070,2065,2070,2065,1100
|
|
20231212,101200,336149970,2070,2070,2070,2070,16
|
|
20231212,101100,336116850,2070,2070,2070,2070,0
|
|
20231212,101000,336116850,2070,2070,2070,2070,40
|
|
20231212,100900,336034050,2065,2065,2065,2065,0
|
|
20231212,100800,336034050,2065,2065,2065,2065,445
|
|
20231212,100700,335115125,2070,2070,2070,2070,825
|
|
20231212,100600,333407375,2070,2070,2070,2070,188
|
|
20231212,100500,333018215,2070,2075,2075,2070,804
|
|
20231212,100400,331353435,2070,2075,2075,2070,248
|
|
20231212,100300,330839075,2075,2075,2075,2075,200
|
|
20231212,100200,330424075,2070,2070,2070,2070,0
|
|
20231212,100100,330424075,2070,2070,2070,2070,0
|
|
20231212,100000,330424075,2070,2070,2070,2070,0
|
|
20231212,095900,330424075,2070,2070,2070,2070,0
|
|
20231212,095800,330424075,2070,2070,2070,2070,426
|
|
20231212,095700,329542255,2065,2070,2070,2065,932
|
|
20231212,095600,327615175,2070,2070,2070,2070,0
|
|
20231212,095500,327615175,2070,2070,2070,2070,483
|
|
20231212,095400,326615365,2070,2070,2070,2070,350
|
|
20231212,095300,325890865,2070,2070,2070,2070,168
|
|
20231212,095200,325543105,2070,2075,2075,2070,226
|
|
20231212,095100,325075280,2070,2070,2075,2070,1935
|
|
20231212,095000,321069810,2070,2070,2070,2070,150
|
|
20231212,094900,320759310,2075,2070,2075,2070,16
|
|
20231212,094800,320726140,2075,2075,2075,2075,0
|
|
20231212,094700,320726140,2075,2075,2075,2075,0
|
|
20231212,094600,320726140,2075,2065,2075,2065,56
|
|
20231212,094500,320610490,2065,2075,2075,2065,3595
|
|
20231212,094400,313166365,2080,2080,2080,2080,354
|
|
20231212,094300,312430045,2080,2075,2080,2075,348
|
|
20231212,094200,311707910,2080,2075,2080,2075,11
|
|
20231212,094100,311685035,2075,2080,2080,2075,255
|
|
20231212,094000,311154810,2080,2080,2080,2080,220
|
|
20231212,093900,310697210,2080,2080,2080,2080,0
|
|
20231212,093800,310697210,2080,2080,2085,2080,4035
|
|
20231212,093700,302304360,2080,2075,2080,2075,549
|
|
20231212,093600,301165110,2075,2070,2075,2070,418
|
|
20231212,093500,300299295,2075,2075,2075,2065,1006
|
|
20231212,093400,298217315,2065,2075,2075,2065,2005
|
|
20231212,093300,294076960,2075,2070,2075,2065,1276
|
|
20231212,093200,291438290,2075,2070,2075,2070,808
|
|
20231212,093100,289765680,2070,2070,2070,2070,257
|
|
20231212,093000,289233690,2070,2070,2070,2070,2220
|
|
20231212,092900,284638290,2075,2070,2075,2070,32
|
|
20231212,092800,284571900,2075,2075,2075,2070,14
|
|
20231212,092700,284542865,2075,2070,2075,2070,502
|
|
20231212,092600,283503715,2070,2070,2070,2070,2655
|
|
20231212,092500,278007865,2075,2075,2075,2075,2
|
|
20231212,092400,278003715,2075,2070,2075,2070,692
|
|
20231212,092300,276571210,2075,2075,2075,2075,102
|
|
20231212,092200,276359560,2080,2080,2080,2080,2014
|
|
20231212,092100,272170440,2080,2070,2080,2070,220
|
|
20231212,092000,271714340,2070,2070,2070,2070,500
|
|
20231212,091900,270679340,2070,2080,2080,2070,15
|
|
20231212,091800,270648190,2080,2080,2080,2080,42
|
|
20231212,091700,270560830,2070,2080,2085,2070,2424
|
|
20231212,091600,265538335,2085,2085,2085,2085,273
|
|
20231212,091500,264969130,2085,2080,2085,2075,64
|
|
20231212,091400,264836025,2090,2090,2090,2090,20
|
|
20231212,091300,264794225,2090,2085,2090,2080,2997
|
|
20231212,091200,258557915,2080,2090,2090,2080,3601
|
|
20231212,091100,251065835,2090,2095,2100,2090,8261
|
|
20231212,091000,233769455,2095,2095,2095,2095,2056
|
|
20231212,090900,229462135,2090,2100,2100,2090,1007
|
|
20231212,090800,227357435,2090,2095,2105,2090,25016
|
|
20231212,090700,174832730,2095,2090,2095,2090,8116
|
|
20231212,090600,157829715,2090,2090,2100,2085,18237
|
|
20231212,090500,119726925,2090,2085,2090,2080,1333
|
|
20231212,090400,116953165,2080,2070,2080,2070,362
|
|
20231212,090300,116203725,2070,2070,2075,2070,4049
|
|
20231212,090200,107820795,2070,2080,2080,2070,4206
|
|
20231212,090100,99092855,2080,2085,2085,2075,1650
|
|
20231212,090000,95657865,2085,2075,2085,2075,46070
|