661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,195800,1495937165,2330,2330,2330,2330,18192
|
|
20231212,195700,1495937165,2330,2330,2330,2330,0
|
|
20231212,195600,1495937165,2330,2330,2330,2330,0
|
|
20231212,195500,1495937165,2330,2330,2330,2330,0
|
|
20231212,195400,1495937165,2330,2330,2330,2330,0
|
|
20231212,195300,1495937165,2330,2330,2330,2330,0
|
|
20231212,195200,1495937165,2330,2330,2330,2330,0
|
|
20231212,195100,1495937165,2330,2330,2330,2330,0
|
|
20231212,195000,1495937165,2330,2330,2330,2330,0
|
|
20231212,194900,1495937165,2330,2330,2330,2330,0
|
|
20231212,194800,1495937165,2330,2330,2330,2330,0
|
|
20231212,194700,1495937165,2330,2330,2330,2330,0
|
|
20231212,194600,1495937165,2330,2330,2330,2330,0
|
|
20231212,194500,1495937165,2330,2330,2330,2330,0
|
|
20231212,194400,1495937165,2330,2330,2330,2330,0
|
|
20231212,194300,1495937165,2330,2330,2330,2330,0
|
|
20231212,194200,1495937165,2330,2330,2330,2330,0
|
|
20231212,194100,1495937165,2330,2330,2330,2330,0
|
|
20231212,194000,1495937165,2330,2330,2330,2330,0
|
|
20231212,193900,1495937165,2330,2330,2330,2330,0
|
|
20231212,193800,1495937165,2330,2330,2330,2330,0
|
|
20231212,193700,1495937165,2330,2330,2330,2330,0
|
|
20231212,193600,1495937165,2330,2330,2330,2330,0
|
|
20231212,193500,1495937165,2330,2330,2330,2330,0
|
|
20231212,193400,1495937165,2330,2330,2330,2330,0
|
|
20231212,193300,1495937165,2330,2330,2330,2330,0
|
|
20231212,193200,1495937165,2330,2330,2330,2330,0
|
|
20231212,193100,1495937165,2330,2330,2330,2330,0
|
|
20231212,193000,1495937165,2330,2330,2330,2330,0
|
|
20231212,192900,1495937165,2330,2330,2330,2330,0
|
|
20231212,192800,1495937165,2330,2330,2330,2330,18192
|
|
20231212,192700,1495937165,2330,2330,2330,2330,0
|
|
20231212,192600,1495937165,2330,2330,2330,2330,0
|
|
20231212,192500,1495937165,2330,2330,2330,2330,0
|
|
20231212,192400,1495937165,2330,2330,2330,2330,0
|
|
20231212,192300,1495937165,2330,2330,2330,2330,0
|
|
20231212,192200,1495937165,2330,2330,2330,2330,0
|
|
20231212,192100,1495937165,2330,2330,2330,2330,0
|
|
20231212,192000,1495937165,2330,2330,2330,2330,0
|
|
20231212,191900,1495937165,2330,2330,2330,2330,0
|
|
20231212,191800,1495937165,2330,2330,2330,2330,0
|
|
20231212,191700,1495937165,2330,2330,2330,2330,0
|
|
20231212,191600,1495937165,2330,2330,2330,2330,0
|
|
20231212,191500,1495937165,2330,2330,2330,2330,0
|
|
20231212,191400,1495937165,2330,2330,2330,2330,0
|
|
20231212,191300,1495937165,2330,2330,2330,2330,0
|
|
20231212,191200,1495937165,2330,2330,2330,2330,0
|
|
20231212,191100,1495937165,2330,2330,2330,2330,0
|
|
20231212,191000,1495937165,2330,2330,2330,2330,0
|
|
20231212,190900,1495937165,2330,2330,2330,2330,0
|
|
20231212,190800,1495937165,2330,2330,2330,2330,0
|
|
20231212,190700,1495937165,2330,2330,2330,2330,0
|
|
20231212,190600,1495937165,2330,2330,2330,2330,0
|
|
20231212,190500,1495937165,2330,2330,2330,2330,0
|
|
20231212,190400,1495937165,2330,2330,2330,2330,0
|
|
20231212,190300,1495937165,2330,2330,2330,2330,0
|
|
20231212,190200,1495937165,2330,2330,2330,2330,0
|
|
20231212,190100,1495937165,2330,2330,2330,2330,0
|
|
20231212,190000,1495937165,2330,2330,2330,2330,0
|
|
20231212,185900,1495937165,2330,2330,2330,2330,0
|
|
20231212,185800,1495937165,2330,2330,2330,2330,18192
|
|
20231212,185700,1495937165,2330,2330,2330,2330,0
|
|
20231212,185600,1495937165,2330,2330,2330,2330,0
|
|
20231212,185500,1495937165,2330,2330,2330,2330,0
|
|
20231212,185400,1495937165,2330,2330,2330,2330,0
|
|
20231212,185300,1495937165,2330,2330,2330,2330,0
|
|
20231212,185200,1495937165,2330,2330,2330,2330,0
|
|
20231212,185100,1495937165,2330,2330,2330,2330,0
|
|
20231212,185000,1495937165,2330,2330,2330,2330,0
|
|
20231212,184900,1495937165,2330,2330,2330,2330,0
|
|
20231212,184800,1495937165,2330,2330,2330,2330,0
|
|
20231212,184700,1495937165,2330,2330,2330,2330,0
|
|
20231212,184600,1495937165,2330,2330,2330,2330,0
|
|
20231212,184500,1495937165,2330,2330,2330,2330,0
|
|
20231212,184400,1495937165,2330,2330,2330,2330,0
|
|
20231212,184300,1495937165,2330,2330,2330,2330,0
|
|
20231212,184200,1495937165,2330,2330,2330,2330,0
|
|
20231212,184100,1495937165,2330,2330,2330,2330,0
|
|
20231212,184000,1495937165,2330,2330,2330,2330,0
|
|
20231212,183900,1495937165,2330,2330,2330,2330,0
|
|
20231212,183800,1495937165,2330,2330,2330,2330,0
|
|
20231212,183700,1495937165,2330,2330,2330,2330,0
|
|
20231212,183600,1495937165,2330,2330,2330,2330,0
|
|
20231212,183500,1495937165,2330,2330,2330,2330,0
|
|
20231212,183400,1495937165,2330,2330,2330,2330,0
|
|
20231212,183300,1495937165,2330,2330,2330,2330,0
|
|
20231212,183200,1495937165,2330,2330,2330,2330,0
|
|
20231212,183100,1495937165,2330,2330,2330,2330,0
|
|
20231212,183000,1495937165,2330,2330,2330,2330,0
|
|
20231212,182900,1495937165,2330,2330,2330,2330,0
|
|
20231212,182800,1495937165,2330,2330,2330,2330,18192
|
|
20231212,182700,1495937165,2330,2330,2330,2330,0
|
|
20231212,182600,1495937165,2330,2330,2330,2330,0
|
|
20231212,182500,1495937165,2330,2330,2330,2330,0
|
|
20231212,182400,1495937165,2330,2330,2330,2330,0
|
|
20231212,182300,1495937165,2330,2330,2330,2330,0
|
|
20231212,182200,1495937165,2330,2330,2330,2330,0
|
|
20231212,182100,1495937165,2330,2330,2330,2330,0
|
|
20231212,182000,1495937165,2330,2330,2330,2330,0
|
|
20231212,181900,1495937165,2330,2330,2330,2330,0
|
|
20231212,181800,1495937165,2330,2330,2330,2330,0
|
|
20231212,181700,1495937165,2330,2330,2330,2330,0
|
|
20231212,181600,1495937165,2330,2330,2330,2330,0
|
|
20231212,181500,1495937165,2330,2330,2330,2330,0
|
|
20231212,181400,1495937165,2330,2330,2330,2330,0
|
|
20231212,181300,1495937165,2330,2330,2330,2330,0
|
|
20231212,181200,1495937165,2330,2330,2330,2330,0
|
|
20231212,181100,1495937165,2330,2330,2330,2330,0
|
|
20231212,181000,1495937165,2330,2330,2330,2330,0
|
|
20231212,180900,1495937165,2330,2330,2330,2330,0
|
|
20231212,180800,1495937165,2330,2330,2330,2330,0
|
|
20231212,180700,1495937165,2330,2330,2330,2330,0
|
|
20231212,180600,1495937165,2330,2330,2330,2330,0
|
|
20231212,180500,1495937165,2330,2330,2330,2330,0
|
|
20231212,180400,1495937165,2330,2330,2330,2330,0
|
|
20231212,180300,1495937165,2330,2330,2330,2330,0
|
|
20231212,180200,1495937165,2330,2330,2330,2330,0
|
|
20231212,180100,1495937165,2330,2330,2330,2330,0
|
|
20231212,180000,1495937165,2330,2330,2330,2330,0
|
|
20231212,175900,1495937165,2330,2330,2330,2330,0
|
|
20231212,175800,1495937165,2330,2330,2330,2330,18192
|
|
20231212,175700,1495937165,2330,2330,2330,2330,0
|
|
20231212,175600,1495937165,2330,2330,2330,2330,0
|
|
20231212,175500,1495937165,2330,2330,2330,2330,0
|
|
20231212,175400,1495937165,2330,2330,2330,2330,0
|
|
20231212,175300,1495937165,2330,2330,2330,2330,0
|
|
20231212,175200,1495937165,2330,2330,2330,2330,0
|
|
20231212,175100,1495937165,2330,2330,2330,2330,0
|
|
20231212,175000,1495937165,2330,2330,2330,2330,0
|
|
20231212,174900,1495937165,2330,2330,2330,2330,0
|
|
20231212,174800,1495937165,2330,2330,2330,2330,0
|
|
20231212,174700,1495937165,2330,2330,2330,2330,0
|
|
20231212,174600,1495937165,2330,2330,2330,2330,0
|
|
20231212,174500,1495937165,2330,2330,2330,2330,0
|
|
20231212,174400,1495937165,2330,2330,2330,2330,0
|
|
20231212,174300,1495937165,2330,2330,2330,2330,0
|
|
20231212,174200,1495937165,2330,2330,2330,2330,0
|
|
20231212,174100,1495937165,2330,2330,2330,2330,0
|
|
20231212,174000,1495937165,2330,2330,2330,2330,0
|
|
20231212,173900,1495937165,2330,2330,2330,2330,0
|
|
20231212,173800,1495937165,2330,2330,2330,2330,0
|
|
20231212,173700,1495937165,2330,2330,2330,2330,0
|
|
20231212,173600,1495937165,2330,2330,2330,2330,0
|
|
20231212,173500,1495937165,2330,2330,2330,2330,0
|
|
20231212,173400,1495937165,2330,2330,2330,2330,0
|
|
20231212,173300,1495937165,2330,2330,2330,2330,0
|
|
20231212,173200,1495937165,2330,2330,2330,2330,0
|
|
20231212,173100,1495937165,2330,2330,2330,2330,0
|
|
20231212,173000,1495937165,2330,2330,2330,2330,0
|
|
20231212,172900,1495937165,2330,2330,2330,2330,0
|
|
20231212,172800,1495937165,2330,2330,2330,2330,18192
|
|
20231212,172700,1495937165,2330,2330,2330,2330,0
|
|
20231212,172600,1495937165,2330,2330,2330,2330,0
|
|
20231212,172500,1495937165,2330,2330,2330,2330,0
|
|
20231212,172400,1495937165,2330,2330,2330,2330,0
|
|
20231212,172300,1495937165,2330,2330,2330,2330,0
|
|
20231212,172200,1495937165,2330,2330,2330,2330,0
|
|
20231212,172100,1495937165,2330,2330,2330,2330,0
|
|
20231212,172000,1495937165,2330,2330,2330,2330,0
|
|
20231212,171900,1495937165,2330,2330,2330,2330,0
|
|
20231212,171800,1495937165,2330,2330,2330,2330,0
|
|
20231212,171700,1495937165,2330,2330,2330,2330,0
|
|
20231212,171600,1495937165,2330,2330,2330,2330,0
|
|
20231212,171500,1495937165,2330,2330,2330,2330,0
|
|
20231212,171400,1495937165,2330,2330,2330,2330,0
|
|
20231212,171300,1495937165,2330,2330,2330,2330,0
|
|
20231212,171200,1495937165,2330,2330,2330,2330,0
|
|
20231212,171100,1495937165,2330,2330,2330,2330,0
|
|
20231212,171000,1495937165,2330,2330,2330,2330,0
|
|
20231212,170900,1495937165,2330,2330,2330,2330,0
|
|
20231212,170800,1495937165,2330,2330,2330,2330,0
|
|
20231212,170700,1495937165,2330,2330,2330,2330,0
|
|
20231212,170600,1495937165,2330,2330,2330,2330,0
|
|
20231212,170500,1495937165,2330,2330,2330,2330,0
|
|
20231212,170400,1495937165,2330,2330,2330,2330,0
|
|
20231212,170300,1495937165,2330,2330,2330,2330,0
|
|
20231212,170200,1495937165,2330,2330,2330,2330,0
|
|
20231212,170100,1495937165,2330,2330,2330,2330,0
|
|
20231212,170000,1495937165,2330,2330,2330,2330,0
|
|
20231212,165900,1495937165,2330,2330,2330,2330,0
|
|
20231212,165800,1495937165,2330,2330,2330,2330,18192
|
|
20231212,165700,1495937165,2330,2330,2330,2330,0
|
|
20231212,165600,1495937165,2330,2330,2330,2330,0
|
|
20231212,165500,1495937165,2330,2330,2330,2330,0
|
|
20231212,165400,1495937165,2330,2330,2330,2330,0
|
|
20231212,165300,1495937165,2330,2330,2330,2330,0
|
|
20231212,165200,1495937165,2330,2330,2330,2330,0
|
|
20231212,165100,1495937165,2330,2330,2330,2330,0
|
|
20231212,165000,1495937165,2330,2330,2330,2330,0
|
|
20231212,164900,1495937165,2330,2330,2330,2330,0
|
|
20231212,164800,1495937165,2330,2330,2330,2330,0
|
|
20231212,164700,1495937165,2330,2330,2330,2330,0
|
|
20231212,164600,1495937165,2330,2330,2330,2330,0
|
|
20231212,164500,1495937165,2330,2330,2330,2330,0
|
|
20231212,164400,1495937165,2330,2330,2330,2330,0
|
|
20231212,164300,1495937165,2330,2330,2330,2330,0
|
|
20231212,164200,1495937165,2330,2330,2330,2330,0
|
|
20231212,164100,1495937165,2330,2330,2330,2330,0
|
|
20231212,164000,1495937165,2330,2330,2330,2330,0
|
|
20231212,163900,1495937165,2330,2330,2330,2330,0
|
|
20231212,163800,1495937165,2330,2330,2330,2330,0
|
|
20231212,163700,1495937165,2330,2330,2330,2330,0
|
|
20231212,163600,1495937165,2330,2330,2330,2330,0
|
|
20231212,163500,1495937165,2330,2330,2330,2330,0
|
|
20231212,163400,1495937165,2330,2330,2330,2330,0
|
|
20231212,163300,1495937165,2330,2330,2330,2330,0
|
|
20231212,163200,1495937165,2330,2330,2330,2330,0
|
|
20231212,163100,1495937165,2330,2330,2330,2330,0
|
|
20231212,163000,1495937165,2330,2330,2330,2330,0
|
|
20231212,162900,1495937165,2330,2330,2330,2330,0
|
|
20231212,162800,1495937165,2330,2330,2330,2330,18192
|
|
20231212,162700,1495937165,2330,2330,2330,2330,0
|
|
20231212,162600,1495937165,2330,2330,2330,2330,0
|
|
20231212,162500,1495937165,2330,2330,2330,2330,0
|
|
20231212,162400,1495937165,2330,2330,2330,2330,0
|
|
20231212,162300,1495937165,2330,2330,2330,2330,0
|
|
20231212,162200,1495937165,2330,2330,2330,2330,0
|
|
20231212,162100,1495937165,2330,2330,2330,2330,0
|
|
20231212,162000,1495937165,2330,2330,2330,2330,0
|
|
20231212,161900,1495937165,2330,2330,2330,2330,0
|
|
20231212,161800,1495937165,2330,2330,2330,2330,0
|
|
20231212,161700,1495937165,2330,2330,2330,2330,0
|
|
20231212,161600,1495937165,2330,2330,2330,2330,0
|
|
20231212,161500,1495937165,2330,2330,2330,2330,0
|
|
20231212,161400,1495937165,2330,2330,2330,2330,0
|
|
20231212,161300,1495937165,2330,2330,2330,2330,0
|
|
20231212,161200,1495937165,2330,2330,2330,2330,0
|
|
20231212,161100,1495937165,2330,2330,2330,2330,0
|
|
20231212,161000,1495937165,2330,2330,2330,2330,0
|
|
20231212,160900,1495937165,2330,2330,2330,2330,0
|
|
20231212,160800,1495937165,2330,2330,2330,2330,0
|
|
20231212,160700,1495937165,2330,2330,2330,2330,0
|
|
20231212,160600,1495937165,2330,2330,2330,2330,0
|
|
20231212,160500,1495937165,2330,2330,2330,2330,0
|
|
20231212,160400,1495937165,2330,2330,2330,2330,0
|
|
20231212,160300,1495937165,2330,2330,2330,2330,0
|
|
20231212,160200,1495937165,2330,2330,2330,2330,0
|
|
20231212,160100,1495937165,2330,2330,2330,2330,0
|
|
20231212,160000,1495937165,2330,2330,2330,2330,0
|
|
20231212,155900,1495937165,2330,2330,2330,2330,0
|
|
20231212,155800,1495937165,2330,2330,2330,2330,18192
|
|
20231212,155700,1495937165,2330,2330,2330,2330,0
|
|
20231212,155600,1495937165,2330,2330,2330,2330,0
|
|
20231212,155500,1495937165,2330,2330,2330,2330,0
|
|
20231212,155400,1495937165,2330,2330,2330,2330,0
|
|
20231212,155300,1495937165,2330,2330,2330,2330,0
|
|
20231212,155200,1495937165,2330,2330,2330,2330,0
|
|
20231212,155100,1495937165,2330,2330,2330,2330,0
|
|
20231212,155000,1495937165,2330,2330,2330,2330,0
|
|
20231212,154900,1495937165,2330,2330,2330,2330,0
|
|
20231212,154800,1495937165,2330,2330,2330,2330,0
|
|
20231212,154700,1495937165,2330,2330,2330,2330,0
|
|
20231212,154600,1495937165,2330,2330,2330,2330,0
|
|
20231212,154500,1495937165,2330,2330,2330,2330,0
|
|
20231212,154400,1495937165,2330,2330,2330,2330,0
|
|
20231212,154300,1495937165,2330,2330,2330,2330,0
|
|
20231212,154200,1495937165,2330,2330,2330,2330,0
|
|
20231212,154100,1495937165,2330,2330,2330,2330,0
|
|
20231212,154000,1495937165,2330,2330,2330,2330,0
|
|
20231212,153900,1495937165,2330,2330,2330,2330,0
|
|
20231212,153800,1495937165,2330,2330,2330,2330,0
|
|
20231212,153700,1495937165,2330,2330,2330,2330,0
|
|
20231212,153600,1495937165,2330,2330,2330,2330,0
|
|
20231212,153500,1495937165,2330,2330,2330,2330,0
|
|
20231212,153400,1495937165,2330,2330,2330,2330,0
|
|
20231212,153300,1495937165,2330,2330,2330,2330,0
|
|
20231212,153200,1495937165,2330,2330,2330,2330,0
|
|
20231212,153100,1495937165,2330,2330,2330,2330,0
|
|
20231212,153000,1495937165,2330,2330,2330,2330,18192
|
|
20231212,152900,1453549805,2335,2335,2335,2335,0
|
|
20231212,152800,1453549805,2335,2335,2335,2335,0
|
|
20231212,152700,1453549805,2335,2335,2335,2335,0
|
|
20231212,152600,1453549805,2335,2335,2335,2335,0
|
|
20231212,152500,1453549805,2335,2335,2335,2335,0
|
|
20231212,152400,1453549805,2335,2335,2335,2335,0
|
|
20231212,152300,1453549805,2335,2335,2335,2335,0
|
|
20231212,152200,1453549805,2335,2335,2335,2335,0
|
|
20231212,152100,1453549805,2335,2335,2335,2335,0
|
|
20231212,152000,1453549805,2335,2335,2335,2335,0
|
|
20231212,151900,1453549805,2335,2335,2340,2330,3738
|
|
20231212,151800,1444821970,2340,2335,2340,2335,76
|
|
20231212,151700,1444644150,2340,2340,2340,2340,56
|
|
20231212,151600,1444513110,2340,2340,2340,2340,1663
|
|
20231212,151500,1440621690,2340,2340,2340,2340,14150
|
|
20231212,151400,1407510690,2340,2340,2340,2335,1263
|
|
20231212,151300,1404555320,2340,2335,2340,2335,3676
|
|
20231212,151200,1395965065,2335,2330,2335,2330,3483
|
|
20231212,151100,1387832610,2330,2335,2335,2330,1014
|
|
20231212,151000,1385468920,2330,2330,2330,2330,1136
|
|
20231212,150900,1382822040,2335,2330,2335,2330,309
|
|
20231212,150800,1382101525,2335,2330,2335,2330,3627
|
|
20231212,150700,1373650605,2330,2335,2335,2330,2310
|
|
20231212,150600,1368267260,2335,2335,2335,2335,60
|
|
20231212,150500,1368127160,2335,2335,2335,2335,2127
|
|
20231212,150400,1363160615,2335,2335,2335,2330,515
|
|
20231212,150300,1361959090,2335,2335,2335,2335,263
|
|
20231212,150200,1361344985,2335,2335,2335,2335,1503
|
|
20231212,150100,1357835480,2335,2335,2335,2335,2
|
|
20231212,150000,1357830810,2335,2335,2335,2335,10700
|
|
20231212,145900,1332846310,2335,2330,2335,2330,466
|
|
20231212,145800,1331759985,2330,2330,2330,2330,100
|
|
20231212,145700,1331526985,2335,2335,2335,2335,1
|
|
20231212,145600,1331524650,2330,2330,2330,2330,5
|
|
20231212,145500,1331513000,2330,2330,2330,2330,251
|
|
20231212,145400,1330928170,2330,2330,2335,2330,501
|
|
20231212,145300,1329759840,2330,2335,2335,2330,3200
|
|
20231212,145200,1322302840,2335,2330,2335,2330,2007
|
|
20231212,145100,1317626525,2330,2330,2330,2330,12062
|
|
20231212,145000,1289522065,2330,2330,2330,2325,442
|
|
20231212,144900,1288493960,2330,2325,2330,2325,5812
|
|
20231212,144800,1274952505,2330,2330,2330,2330,2968
|
|
20231212,144700,1268037065,2330,2330,2330,2330,2326
|
|
20231212,144600,1262617485,2325,2325,2325,2325,0
|
|
20231212,144500,1262617485,2325,2330,2330,2325,274
|
|
20231212,144400,1261979345,2330,2330,2330,2330,1869
|
|
20231212,144300,1257624575,2325,2325,2325,2325,0
|
|
20231212,144200,1257624575,2325,2330,2330,2325,1039
|
|
20231212,144100,1255207760,2325,2325,2325,2325,605
|
|
20231212,144000,1253801135,2325,2325,2325,2325,1
|
|
20231212,143900,1253798810,2325,2325,2325,2325,500
|
|
20231212,143800,1252636310,2325,2325,2325,2325,3139
|
|
20231212,143700,1245338135,2325,2325,2325,2325,50
|
|
20231212,143600,1245221885,2325,2325,2325,2325,6162
|
|
20231212,143500,1230895235,2325,2325,2325,2325,110
|
|
20231212,143400,1230639485,2325,2325,2325,2325,1
|
|
20231212,143300,1230637160,2320,2320,2320,2320,1000
|
|
20231212,143200,1228317160,2320,2325,2325,2320,573
|
|
20231212,143100,1226985100,2325,2325,2325,2325,0
|
|
20231212,143000,1226985100,2325,2325,2325,2325,137
|
|
20231212,142900,1226666575,2325,2325,2325,2325,0
|
|
20231212,142800,1226666575,2325,2325,2325,2325,4
|
|
20231212,142700,1226657275,2325,2325,2325,2325,219
|
|
20231212,142600,1226148100,2325,2325,2325,2325,35
|
|
20231212,142500,1226066725,2325,2325,2325,2325,209
|
|
20231212,142400,1225580800,2325,2325,2325,2325,1
|
|
20231212,142300,1225578475,2320,2320,2320,2320,1
|
|
20231212,142200,1225576155,2320,2320,2320,2320,0
|
|
20231212,142100,1225576155,2320,2325,2325,2320,93
|
|
20231212,142000,1225360370,2325,2325,2325,2325,110
|
|
20231212,141900,1225104620,2325,2325,2325,2325,5446
|
|
20231212,141800,1212442670,2325,2325,2325,2325,1000
|
|
20231212,141700,1210117670,2330,2330,2330,2330,10
|
|
20231212,141600,1210094370,2325,2325,2325,2325,53
|
|
20231212,141500,1209971145,2325,2325,2330,2325,254
|
|
20231212,141400,1209379400,2330,2330,2330,2330,1
|
|
20231212,141300,1209377070,2325,2330,2330,2325,502
|
|
20231212,141200,1208209910,2330,2330,2330,2330,141
|
|
20231212,141100,1207881380,2330,2325,2330,2325,32
|
|
20231212,141000,1207806970,2325,2325,2325,2325,4
|
|
20231212,140900,1207797670,2325,2325,2325,2325,9406
|
|
20231212,140800,1185928720,2325,2325,2325,2325,1
|
|
20231212,140700,1185926395,2325,2325,2325,2325,119
|
|
20231212,140600,1185649720,2320,2320,2320,2320,0
|
|
20231212,140500,1185649720,2320,2325,2325,2320,1109
|
|
20231212,140400,1183076295,2325,2325,2325,2325,50
|
|
20231212,140300,1182960045,2325,2325,2325,2325,18
|
|
20231212,140200,1182918195,2320,2325,2325,2320,324
|
|
20231212,140100,1182165415,2320,2325,2325,2320,183
|
|
20231212,140000,1181740850,2325,2325,2325,2325,109
|
|
20231212,135900,1181487425,2325,2320,2325,2320,101
|
|
20231212,135800,1181253100,2320,2320,2320,2320,0
|
|
20231212,135700,1181253100,2320,2320,2320,2320,2000
|
|
20231212,135600,1176613100,2325,2325,2325,2325,1
|
|
20231212,135500,1176610775,2320,2325,2325,2320,291
|
|
20231212,135400,1175935100,2320,2325,2325,2320,5052
|
|
20231212,135300,1164189690,2325,2330,2330,2325,271
|
|
20231212,135200,1163559485,2330,2330,2330,2330,109
|
|
20231212,135100,1163305515,2325,2325,2325,2325,10
|
|
20231212,135000,1163282265,2325,2330,2330,2325,119
|
|
20231212,134900,1163005045,2325,2325,2325,2325,171
|
|
20231212,134800,1162607470,2325,2330,2330,2325,4
|
|
20231212,134700,1162598155,2330,2325,2330,2325,445
|
|
20231212,134600,1161562980,2330,2325,2330,2325,5
|
|
20231212,134500,1161551335,2325,2325,2325,2325,0
|
|
20231212,134400,1161551335,2325,2325,2325,2325,45
|
|
20231212,134300,1161446710,2325,2325,2325,2325,5011
|
|
20231212,134200,1149796135,2330,2330,2330,2330,109
|
|
20231212,134100,1149542165,2325,2325,2330,2325,563
|
|
20231212,134000,1148233125,2330,2330,2330,2330,218
|
|
20231212,133900,1147725185,2330,2330,2330,2330,2
|
|
20231212,133800,1147720525,2330,2325,2330,2325,878
|
|
20231212,133700,1145674885,2325,2325,2325,2325,270
|
|
20231212,133600,1145047135,2325,2330,2330,2325,470
|
|
20231212,133500,1143953135,2330,2325,2330,2325,337
|
|
20231212,133400,1143169435,2325,2325,2325,2325,42
|
|
20231212,133300,1143071785,2330,2330,2330,2325,523
|
|
20231212,133200,1141855750,2325,2325,2325,2325,0
|
|
20231212,133100,1141855750,2325,2325,2330,2325,619
|
|
20231212,133000,1140416570,2330,2325,2330,2325,324
|
|
20231212,132900,1139661795,2325,2325,2325,2325,8355
|
|
20231212,132800,1120236420,2330,2330,2330,2325,310
|
|
20231212,132700,1119514125,2325,2325,2325,2325,96
|
|
20231212,132600,1119290925,2325,2325,2325,2325,0
|
|
20231212,132500,1119290925,2325,2325,2325,2325,0
|
|
20231212,132400,1119290925,2325,2325,2325,2325,0
|
|
20231212,132300,1119290925,2325,2325,2325,2325,1582
|
|
20231212,132200,1115612775,2325,2330,2330,2325,9
|
|
20231212,132100,1115591845,2330,2330,2330,2330,132
|
|
20231212,132000,1115284285,2330,2330,2330,2330,130
|
|
20231212,131900,1114981385,2330,2330,2330,2330,1
|
|
20231212,131800,1114979055,2325,2330,2330,2325,275
|
|
20231212,131700,1114339080,2330,2330,2330,2330,1
|
|
20231212,131600,1114336750,2330,2330,2330,2330,10
|
|
20231212,131500,1114313450,2330,2325,2330,2325,689
|
|
20231212,131400,1112710580,2325,2325,2325,2325,17
|
|
20231212,131300,1112671055,2330,2330,2330,2330,109
|
|
20231212,131200,1112417085,2330,2325,2330,2325,320
|
|
20231212,131100,1111671985,2330,2330,2330,2330,0
|
|
20231212,131000,1111671985,2330,2330,2330,2330,221
|
|
20231212,130900,1111157055,2325,2325,2325,2325,18
|
|
20231212,130800,1111115205,2330,2330,2330,2330,109
|
|
20231212,130700,1110861235,2330,2330,2330,2330,1
|
|
20231212,130600,1110858905,2325,2330,2330,2325,2080
|
|
20231212,130500,1106022505,2330,2325,2330,2325,1105
|
|
20231212,130400,1103450335,2330,2330,2330,2330,1000
|
|
20231212,130300,1101120335,2330,2330,2330,2330,218
|
|
20231212,130200,1100612395,2330,2330,2330,2330,1572
|
|
20231212,130100,1096949635,2330,2330,2330,2330,8542
|
|
20231212,130000,1077046775,2330,2330,2330,2330,5012
|
|
20231212,125900,1065368815,2325,2330,2330,2325,28
|
|
20231212,125800,1065303580,2330,2330,2330,2330,5
|
|
20231212,125700,1065291930,2325,2330,2330,2325,11
|
|
20231212,125600,1065266350,2330,2330,2330,2330,2934
|
|
20231212,125500,1058430130,2330,2330,2330,2330,235
|
|
20231212,125400,1057882580,2330,2330,2330,2330,1
|
|
20231212,125300,1057880250,2325,2325,2325,2325,6591
|
|
20231212,125200,1042556175,2325,2325,2325,2325,0
|
|
20231212,125100,1042556175,2325,2325,2325,2325,4428
|
|
20231212,125000,1032261075,2320,2320,2320,2320,843
|
|
20231212,124900,1030305315,2325,2325,2325,2325,12
|
|
20231212,124800,1030277415,2325,2320,2325,2320,496
|
|
20231212,124700,1029124310,2325,2325,2325,2325,0
|
|
20231212,124600,1029124310,2325,2325,2325,2325,10
|
|
20231212,124500,1029101060,2325,2320,2325,2320,1109
|
|
20231212,124400,1026526135,2325,2325,2325,2325,134
|
|
20231212,124300,1026214585,2325,2325,2325,2325,314
|
|
20231212,124200,1025484535,2325,2325,2325,2325,7
|
|
20231212,124100,1025468260,2325,2325,2325,2320,21
|
|
20231212,124000,1025419440,2325,2325,2325,2325,8981
|
|
20231212,123900,1004538615,2330,2330,2330,2330,0
|
|
20231212,123800,1004538615,2330,2330,2330,2330,218
|
|
20231212,123700,1004030675,2330,2330,2330,2330,5
|
|
20231212,123600,1004019025,2330,2330,2330,2330,0
|
|
20231212,123500,1004019025,2330,2330,2330,2330,110
|
|
20231212,123400,1003762725,2330,2330,2330,2330,209
|
|
20231212,123300,1003275755,2330,2325,2330,2325,374
|
|
20231212,123200,1002405700,2325,2330,2330,2325,47
|
|
20231212,123100,1002296210,2330,2330,2330,2330,441
|
|
20231212,123000,1001268680,2330,2330,2330,2330,109
|
|
20231212,122900,1001014710,2330,2325,2330,2325,637
|
|
20231212,122800,999532930,2330,2325,2330,2325,217
|
|
20231212,122700,999027610,2325,2325,2325,2325,2331
|
|
20231212,122600,993608035,2325,2325,2325,2325,3919
|
|
20231212,122500,984496360,2325,2325,2325,2325,109
|
|
20231212,122400,984242935,2325,2325,2325,2325,102
|
|
20231212,122300,984005785,2320,2320,2320,2320,300
|
|
20231212,122200,983309785,2320,2320,2320,2320,1631
|
|
20231212,122100,979525865,2325,2325,2325,2325,415
|
|
20231212,122000,978560990,2325,2325,2325,2325,379
|
|
20231212,121900,977679815,2325,2320,2325,2320,1607
|
|
20231212,121800,973951570,2325,2325,2325,2325,234
|
|
20231212,121700,973407520,2325,2320,2325,2320,3191
|
|
20231212,121600,965989595,2325,2325,2325,2325,0
|
|
20231212,121500,965989595,2325,2325,2325,2325,110
|
|
20231212,121400,965733845,2325,2325,2325,2325,0
|
|
20231212,121300,965733845,2325,2325,2325,2325,788
|
|
20231212,121200,963901745,2320,2320,2320,2320,40
|
|
20231212,121100,963808945,2325,2325,2325,2325,5
|
|
20231212,121000,963797320,2325,2320,2325,2320,404
|
|
20231212,120900,962859480,2325,2325,2325,2325,0
|
|
20231212,120800,962859480,2325,2325,2325,2325,223
|
|
20231212,120700,962341005,2325,2325,2325,2325,0
|
|
20231212,120600,962341005,2325,2325,2325,2320,112
|
|
20231212,120500,962080610,2325,2325,2325,2325,0
|
|
20231212,120400,962080610,2325,2325,2325,2325,2
|
|
20231212,120300,962075960,2315,2315,2315,2315,11
|
|
20231212,120200,962050495,2315,2325,2325,2315,4036
|
|
20231212,120100,952691150,2325,2320,2325,2320,1077
|
|
20231212,120000,950189275,2320,2320,2320,2320,3126
|
|
20231212,115900,942936955,2325,2330,2330,2325,3161
|
|
20231212,115800,935587625,2330,2330,2330,2330,111
|
|
20231212,115700,935328995,2330,2330,2330,2330,328
|
|
20231212,115600,934564755,2330,2330,2330,2330,114
|
|
20231212,115500,934299135,2330,2330,2330,2330,400
|
|
20231212,115400,933367135,2330,2330,2330,2330,1126
|
|
20231212,115300,930743555,2335,2335,2335,2335,109
|
|
20231212,115200,930489040,2335,2335,2335,2335,2
|
|
20231212,115100,930484370,2330,2330,2330,2330,2150
|
|
20231212,115000,925474870,2330,2330,2330,2330,0
|
|
20231212,114900,925474870,2330,2330,2330,2330,30
|
|
20231212,114800,925404970,2330,2330,2330,2330,115
|
|
20231212,114700,925137020,2330,2330,2330,2330,1
|
|
20231212,114600,925134690,2330,2330,2330,2330,142
|
|
20231212,114500,924803830,2330,2330,2330,2330,3096
|
|
20231212,114400,917590150,2330,2330,2330,2330,6
|
|
20231212,114300,917576170,2330,2330,2330,2330,282
|
|
20231212,114200,916919110,2330,2330,2330,2330,30
|
|
20231212,114100,916849210,2330,2330,2330,2330,1661
|
|
20231212,114000,912979080,2330,2330,2330,2330,1000
|
|
20231212,113900,910649080,2330,2325,2330,2325,1870
|
|
20231212,113800,906293935,2330,2330,2330,2330,4672
|
|
20231212,113700,895408175,2330,2330,2330,2330,9
|
|
20231212,113600,895387205,2335,2335,2335,2335,1342
|
|
20231212,113500,892253635,2330,2330,2335,2330,1311
|
|
20231212,113400,889195960,2335,2335,2335,2335,765
|
|
20231212,113300,887409685,2330,2335,2335,2330,414
|
|
20231212,113200,886444545,2335,2335,2335,2335,37
|
|
20231212,113100,886358150,2335,2330,2335,2330,574
|
|
20231212,113000,885020710,2335,2330,2335,2330,94
|
|
20231212,112900,884801450,2335,2335,2335,2335,211
|
|
20231212,112800,884308765,2335,2335,2335,2335,1779
|
|
20231212,112700,880154800,2330,2330,2335,2330,59
|
|
20231212,112600,880017080,2335,2335,2335,2335,128
|
|
20231212,112500,879718200,2335,2330,2335,2330,111
|
|
20231212,112400,879459515,2330,2335,2335,2330,398
|
|
20231212,112300,878530235,2335,2330,2335,2330,1235
|
|
20231212,112200,875652140,2330,2330,2330,2330,22908
|
|
20231212,112100,822276500,2330,2330,2330,2330,407
|
|
20231212,112000,821328190,2330,2325,2330,2325,306
|
|
20231212,111900,820615260,2330,2330,2330,2330,0
|
|
20231212,111800,820615260,2330,2325,2330,2325,508
|
|
20231212,111700,819434055,2325,2325,2325,2325,1464
|
|
20231212,111600,816030255,2325,2330,2330,2325,159
|
|
20231212,111500,815660295,2325,2325,2325,2325,2672
|
|
20231212,111400,809447895,2325,2330,2330,2325,616
|
|
20231212,111300,808012695,2325,2325,2325,2325,100
|
|
20231212,111200,807780195,2330,2325,2330,2325,126
|
|
20231212,111100,807487240,2330,2330,2330,2330,110
|
|
20231212,111000,807230940,2330,2325,2330,2325,1983
|
|
20231212,110900,802617550,2330,2330,2330,2330,3334
|
|
20231212,110800,794849330,2330,2330,2330,2330,420
|
|
20231212,110700,793870730,2330,2330,2330,2330,176
|
|
20231212,110600,793460650,2330,2335,2335,2330,564
|
|
20231212,110500,792145855,2335,2335,2335,2335,15
|
|
20231212,110400,792110830,2335,2335,2335,2335,473
|
|
20231212,110300,791006375,2335,2330,2335,2330,1007
|
|
20231212,110200,788659465,2335,2335,2335,2335,0
|
|
20231212,110100,788659465,2335,2330,2335,2330,179
|
|
20231212,110000,788242010,2335,2335,2335,2335,95
|
|
20231212,105900,788020185,2335,2335,2335,2335,285
|
|
20231212,105800,787354710,2335,2335,2335,2335,4402
|
|
20231212,105700,777076040,2335,2335,2335,2335,1984
|
|
20231212,105600,772443400,2335,2335,2340,2335,1011
|
|
20231212,105500,770080075,2335,2330,2335,2330,1772
|
|
20231212,105400,765942465,2330,2340,2340,2330,9029
|
|
20231212,105300,744861240,2340,2345,2345,2340,1238
|
|
20231212,105200,741964085,2345,2340,2345,2340,966
|
|
20231212,105100,739703620,2345,2340,2345,2340,173
|
|
20231212,105000,739298695,2340,2340,2345,2340,2017
|
|
20231212,104900,734578845,2340,2345,2345,2340,1784
|
|
20231212,104800,730395385,2340,2345,2350,2340,1862
|
|
20231212,104700,726029315,2345,2340,2350,2340,2647
|
|
20231212,104600,719822230,2340,2340,2340,2340,730
|
|
20231212,104500,718114030,2345,2330,2345,2330,31914
|
|
20231212,104400,643561695,2330,2325,2330,2325,1096
|
|
20231212,104300,641013290,2325,2325,2325,2325,246
|
|
20231212,104200,640441340,2325,2325,2325,2320,2241
|
|
20231212,104100,635237065,2325,2320,2325,2320,792
|
|
20231212,104000,633396185,2320,2325,2330,2320,2994
|
|
20231212,103900,626433010,2330,2325,2330,2325,10
|
|
20231212,103800,626409750,2330,2325,2330,2325,154
|
|
20231212,103700,626051445,2325,2325,2325,2325,673
|
|
20231212,103600,624486720,2325,2320,2330,2320,630
|
|
20231212,103500,623020155,2325,2330,2330,2325,979
|
|
20231212,103400,620742930,2325,2325,2325,2325,893
|
|
20231212,103300,618666705,2325,2320,2325,2320,6887
|
|
20231212,103200,602654490,2325,2320,2325,2320,383
|
|
20231212,103100,601765880,2320,2325,2325,2320,1106
|
|
20231212,103000,599195090,2325,2320,2325,2320,394
|
|
20231212,102900,598280980,2320,2320,2320,2320,537
|
|
20231212,102800,597035140,2320,2325,2325,2320,2237
|
|
20231212,102700,591842725,2330,2320,2330,2320,134
|
|
20231212,102600,591531685,2330,2315,2330,2315,35173
|
|
20231212,102500,509829515,2315,2315,2315,2315,102
|
|
20231212,102400,509593385,2315,2315,2315,2315,3828
|
|
20231212,102300,500731565,2315,2315,2320,2310,1251
|
|
20231212,102200,497831545,2315,2315,2315,2315,2843
|
|
20231212,102100,491250000,2315,2315,2320,2315,1431
|
|
20231212,102000,487937230,2315,2310,2315,2305,2498
|
|
20231212,101900,482168695,2315,2315,2315,2315,18
|
|
20231212,101800,482127025,2315,2315,2315,2315,2711
|
|
20231212,101700,475851060,2315,2315,2315,2315,1266
|
|
20231212,101600,472920270,2315,2315,2315,2315,730
|
|
20231212,101500,471230320,2315,2320,2320,2315,760
|
|
20231212,101400,469470690,2320,2320,2320,2315,211
|
|
20231212,101300,468981670,2315,2315,2315,2315,1130
|
|
20231212,101200,466365720,2315,2315,2320,2315,565
|
|
20231212,101100,465056875,2315,2315,2315,2310,1299
|
|
20231212,101000,462052320,2310,2310,2320,2310,2035
|
|
20231212,100900,457331450,2315,2315,2315,2310,1373
|
|
20231212,100800,454152975,2315,2315,2320,2315,281
|
|
20231212,100700,453502180,2320,2320,2325,2320,3038
|
|
20231212,100600,446453900,2325,2320,2325,2320,315
|
|
20231212,100500,445723080,2320,2325,2325,2320,2890
|
|
20231212,100400,439005870,2325,2325,2330,2325,930
|
|
20231212,100300,436842930,2325,2325,2330,2325,879
|
|
20231212,100200,434798090,2325,2320,2325,2320,2626
|
|
20231212,100100,428696640,2320,2315,2330,2310,28582
|
|
20231212,100000,362403160,2310,2310,2315,2310,9627
|
|
20231212,095900,340158285,2310,2315,2315,2310,732
|
|
20231212,095800,338463880,2315,2315,2315,2305,851
|
|
20231212,095700,336495125,2310,2315,2320,2310,15165
|
|
20231212,095600,301377190,2315,2310,2315,2310,1176
|
|
20231212,095500,298657760,2310,2310,2310,2310,510
|
|
20231212,095400,297479660,2300,2310,2315,2300,11569
|
|
20231212,095300,270766265,2310,2300,2310,2300,20702
|
|
20231212,095200,222972425,2305,2290,2305,2290,10606
|
|
20231212,095100,198575125,2290,2295,2295,2290,308
|
|
20231212,095000,197868770,2295,2295,2300,2295,270
|
|
20231212,094900,197247810,2295,2295,2295,2295,2209
|
|
20231212,094800,192178155,2295,2295,2295,2290,2895
|
|
20231212,094700,185534225,2295,2295,2295,2295,201
|
|
20231212,094600,185072930,2295,2295,2295,2295,488
|
|
20231212,094500,183952970,2290,2295,2295,2290,1136
|
|
20231212,094400,181350710,2295,2290,2295,2290,2987
|
|
20231212,094300,174503330,2290,2280,2290,2275,21790
|
|
20231212,094200,124816590,2275,2280,2280,2275,551
|
|
20231212,094100,123560315,2280,2270,2280,2270,2452
|
|
20231212,094000,117980880,2270,2270,2270,2270,10872
|
|
20231212,093900,93301440,2275,2275,2275,2275,389
|
|
20231212,093800,92416465,2275,2275,2280,2275,10032
|
|
20231212,093700,69593300,2275,2275,2275,2275,476
|
|
20231212,093600,68510400,2275,2275,2275,2270,424
|
|
20231212,093500,67545925,2275,2270,2275,2270,131
|
|
20231212,093400,67248400,2275,2275,2275,2275,431
|
|
20231212,093300,66267875,2275,2270,2275,2270,279
|
|
20231212,093200,65634020,2275,2275,2275,2275,398
|
|
20231212,093100,64728570,2275,2275,2275,2275,41
|
|
20231212,093000,64635295,2270,2275,2275,2270,543
|
|
20231212,092900,63399975,2275,2275,2275,2270,280
|
|
20231212,092800,62763730,2275,2275,2275,2275,224
|
|
20231212,092700,62254130,2275,2275,2275,2270,273
|
|
20231212,092600,61633215,2270,2270,2270,2270,100
|
|
20231212,092500,61406215,2260,2265,2265,2260,1144
|
|
20231212,092400,58820375,2260,2275,2275,2260,2508
|
|
20231212,092300,53137210,2270,2275,2275,2270,342
|
|
20231212,092200,52359170,2275,2275,2275,2275,208
|
|
20231212,092100,51885970,2275,2275,2275,2275,1
|
|
20231212,092000,51883695,2265,2280,2280,2265,5414
|
|
20231212,091900,39576435,2280,2280,2280,2280,233
|
|
20231212,091800,39045195,2280,2280,2280,2280,23
|
|
20231212,091700,38992755,2280,2275,2280,2275,285
|
|
20231212,091600,38343955,2280,2280,2280,2275,277
|
|
20231212,091500,37712435,2280,2275,2280,2275,217
|
|
20231212,091400,37218680,2275,2280,2280,2275,2
|
|
20231212,091300,37214125,2275,2275,2275,2275,0
|
|
20231212,091200,37214125,2275,2275,2275,2275,8
|
|
20231212,091100,37195925,2275,2275,2275,2275,301
|
|
20231212,091000,36511150,2280,2280,2280,2280,29
|
|
20231212,090900,36445030,2275,2275,2280,2275,235
|
|
20231212,090800,35909370,2275,2270,2275,2270,1242
|
|
20231212,090700,33085070,2275,2265,2275,2265,3554
|
|
20231212,090600,25032665,2265,2260,2265,2260,1408
|
|
20231212,090500,21850040,2265,2265,2265,2260,220
|
|
20231212,090400,21352560,2265,2260,2265,2260,916
|
|
20231212,090300,19281670,2265,2265,2275,2265,1586
|
|
20231212,090200,15688360,2265,2265,2265,2265,642
|
|
20231212,090100,14234230,2275,2275,2275,2260,3249
|
|
20231212,090000,6883310,2280,2270,2280,2270,3030
|