661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,195800,1085341565,2325,2325,2325,2325,13946
|
|
20231214,195700,1085341565,2325,2325,2325,2325,0
|
|
20231214,195600,1085341565,2325,2325,2325,2325,0
|
|
20231214,195500,1085341565,2325,2325,2325,2325,0
|
|
20231214,195400,1085341565,2325,2325,2325,2325,0
|
|
20231214,195300,1085341565,2325,2325,2325,2325,0
|
|
20231214,195200,1085341565,2325,2325,2325,2325,0
|
|
20231214,195100,1085341565,2325,2325,2325,2325,0
|
|
20231214,195000,1085341565,2325,2325,2325,2325,0
|
|
20231214,194900,1085341565,2325,2325,2325,2325,0
|
|
20231214,194800,1085341565,2325,2325,2325,2325,0
|
|
20231214,194700,1085341565,2325,2325,2325,2325,0
|
|
20231214,194600,1085341565,2325,2325,2325,2325,0
|
|
20231214,194500,1085341565,2325,2325,2325,2325,0
|
|
20231214,194400,1085341565,2325,2325,2325,2325,0
|
|
20231214,194300,1085341565,2325,2325,2325,2325,0
|
|
20231214,194200,1085341565,2325,2325,2325,2325,0
|
|
20231214,194100,1085341565,2325,2325,2325,2325,0
|
|
20231214,194000,1085341565,2325,2325,2325,2325,0
|
|
20231214,193900,1085341565,2325,2325,2325,2325,0
|
|
20231214,193800,1085341565,2325,2325,2325,2325,0
|
|
20231214,193700,1085341565,2325,2325,2325,2325,0
|
|
20231214,193600,1085341565,2325,2325,2325,2325,0
|
|
20231214,193500,1085341565,2325,2325,2325,2325,0
|
|
20231214,193400,1085341565,2325,2325,2325,2325,0
|
|
20231214,193300,1085341565,2325,2325,2325,2325,0
|
|
20231214,193200,1085341565,2325,2325,2325,2325,0
|
|
20231214,193100,1085341565,2325,2325,2325,2325,0
|
|
20231214,193000,1085341565,2325,2325,2325,2325,0
|
|
20231214,192900,1085341565,2325,2325,2325,2325,0
|
|
20231214,192800,1085341565,2325,2325,2325,2325,13946
|
|
20231214,192700,1085341565,2325,2325,2325,2325,0
|
|
20231214,192600,1085341565,2325,2325,2325,2325,0
|
|
20231214,192500,1085341565,2325,2325,2325,2325,0
|
|
20231214,192400,1085341565,2325,2325,2325,2325,0
|
|
20231214,192300,1085341565,2325,2325,2325,2325,0
|
|
20231214,192200,1085341565,2325,2325,2325,2325,0
|
|
20231214,192100,1085341565,2325,2325,2325,2325,0
|
|
20231214,192000,1085341565,2325,2325,2325,2325,0
|
|
20231214,191900,1085341565,2325,2325,2325,2325,0
|
|
20231214,191800,1085341565,2325,2325,2325,2325,0
|
|
20231214,191700,1085341565,2325,2325,2325,2325,0
|
|
20231214,191600,1085341565,2325,2325,2325,2325,0
|
|
20231214,191500,1085341565,2325,2325,2325,2325,0
|
|
20231214,191400,1085341565,2325,2325,2325,2325,0
|
|
20231214,191300,1085341565,2325,2325,2325,2325,0
|
|
20231214,191200,1085341565,2325,2325,2325,2325,0
|
|
20231214,191100,1085341565,2325,2325,2325,2325,0
|
|
20231214,191000,1085341565,2325,2325,2325,2325,0
|
|
20231214,190900,1085341565,2325,2325,2325,2325,0
|
|
20231214,190800,1085341565,2325,2325,2325,2325,0
|
|
20231214,190700,1085341565,2325,2325,2325,2325,0
|
|
20231214,190600,1085341565,2325,2325,2325,2325,0
|
|
20231214,190500,1085341565,2325,2325,2325,2325,0
|
|
20231214,190400,1085341565,2325,2325,2325,2325,0
|
|
20231214,190300,1085341565,2325,2325,2325,2325,0
|
|
20231214,190200,1085341565,2325,2325,2325,2325,0
|
|
20231214,190100,1085341565,2325,2325,2325,2325,0
|
|
20231214,190000,1085341565,2325,2325,2325,2325,0
|
|
20231214,185900,1085341565,2325,2325,2325,2325,0
|
|
20231214,185800,1085341565,2325,2325,2325,2325,13946
|
|
20231214,185700,1085341565,2325,2325,2325,2325,0
|
|
20231214,185600,1085341565,2325,2325,2325,2325,0
|
|
20231214,185500,1085341565,2325,2325,2325,2325,0
|
|
20231214,185400,1085341565,2325,2325,2325,2325,0
|
|
20231214,185300,1085341565,2325,2325,2325,2325,0
|
|
20231214,185200,1085341565,2325,2325,2325,2325,0
|
|
20231214,185100,1085341565,2325,2325,2325,2325,0
|
|
20231214,185000,1085341565,2325,2325,2325,2325,0
|
|
20231214,184900,1085341565,2325,2325,2325,2325,0
|
|
20231214,184800,1085341565,2325,2325,2325,2325,0
|
|
20231214,184700,1085341565,2325,2325,2325,2325,0
|
|
20231214,184600,1085341565,2325,2325,2325,2325,0
|
|
20231214,184500,1085341565,2325,2325,2325,2325,0
|
|
20231214,184400,1085341565,2325,2325,2325,2325,0
|
|
20231214,184300,1085341565,2325,2325,2325,2325,0
|
|
20231214,184200,1085341565,2325,2325,2325,2325,0
|
|
20231214,184100,1085341565,2325,2325,2325,2325,0
|
|
20231214,184000,1085341565,2325,2325,2325,2325,0
|
|
20231214,183900,1085341565,2325,2325,2325,2325,0
|
|
20231214,183800,1085341565,2325,2325,2325,2325,0
|
|
20231214,183700,1085341565,2325,2325,2325,2325,0
|
|
20231214,183600,1085341565,2325,2325,2325,2325,0
|
|
20231214,183500,1085341565,2325,2325,2325,2325,0
|
|
20231214,183400,1085341565,2325,2325,2325,2325,0
|
|
20231214,183300,1085341565,2325,2325,2325,2325,0
|
|
20231214,183200,1085341565,2325,2325,2325,2325,0
|
|
20231214,183100,1085341565,2325,2325,2325,2325,0
|
|
20231214,183000,1085341565,2325,2325,2325,2325,0
|
|
20231214,182900,1085341565,2325,2325,2325,2325,0
|
|
20231214,182800,1085341565,2325,2325,2325,2325,13946
|
|
20231214,182700,1085341565,2325,2325,2325,2325,0
|
|
20231214,182600,1085341565,2325,2325,2325,2325,0
|
|
20231214,182500,1085341565,2325,2325,2325,2325,0
|
|
20231214,182400,1085341565,2325,2325,2325,2325,0
|
|
20231214,182300,1085341565,2325,2325,2325,2325,0
|
|
20231214,182200,1085341565,2325,2325,2325,2325,0
|
|
20231214,182100,1085341565,2325,2325,2325,2325,0
|
|
20231214,182000,1085341565,2325,2325,2325,2325,0
|
|
20231214,181900,1085341565,2325,2325,2325,2325,0
|
|
20231214,181800,1085341565,2325,2325,2325,2325,0
|
|
20231214,181700,1085341565,2325,2325,2325,2325,0
|
|
20231214,181600,1085341565,2325,2325,2325,2325,0
|
|
20231214,181500,1085341565,2325,2325,2325,2325,0
|
|
20231214,181400,1085341565,2325,2325,2325,2325,0
|
|
20231214,181300,1085341565,2325,2325,2325,2325,0
|
|
20231214,181200,1085341565,2325,2325,2325,2325,0
|
|
20231214,181100,1085341565,2325,2325,2325,2325,0
|
|
20231214,181000,1085341565,2325,2325,2325,2325,0
|
|
20231214,180900,1085341565,2325,2325,2325,2325,0
|
|
20231214,180800,1085341565,2325,2325,2325,2325,0
|
|
20231214,180700,1085341565,2325,2325,2325,2325,0
|
|
20231214,180600,1085341565,2325,2325,2325,2325,0
|
|
20231214,180500,1085341565,2325,2325,2325,2325,0
|
|
20231214,180400,1085341565,2325,2325,2325,2325,0
|
|
20231214,180300,1085341565,2325,2325,2325,2325,0
|
|
20231214,180200,1085341565,2325,2325,2325,2325,0
|
|
20231214,180100,1085341565,2325,2325,2325,2325,0
|
|
20231214,180000,1085341565,2325,2325,2325,2325,0
|
|
20231214,175900,1085341565,2325,2325,2325,2325,0
|
|
20231214,175800,1085341565,2325,2325,2325,2325,13946
|
|
20231214,175700,1085341565,2325,2325,2325,2325,0
|
|
20231214,175600,1085341565,2325,2325,2325,2325,0
|
|
20231214,175500,1085341565,2325,2325,2325,2325,0
|
|
20231214,175400,1085341565,2325,2325,2325,2325,0
|
|
20231214,175300,1085341565,2325,2325,2325,2325,0
|
|
20231214,175200,1085341565,2325,2325,2325,2325,0
|
|
20231214,175100,1085341565,2325,2325,2325,2325,0
|
|
20231214,175000,1085341565,2325,2325,2325,2325,0
|
|
20231214,174900,1085341565,2325,2325,2325,2325,0
|
|
20231214,174800,1085341565,2325,2325,2325,2325,0
|
|
20231214,174700,1085341565,2325,2325,2325,2325,0
|
|
20231214,174600,1085341565,2325,2325,2325,2325,0
|
|
20231214,174500,1085341565,2325,2325,2325,2325,0
|
|
20231214,174400,1085341565,2325,2325,2325,2325,0
|
|
20231214,174300,1085341565,2325,2325,2325,2325,0
|
|
20231214,174200,1085341565,2325,2325,2325,2325,0
|
|
20231214,174100,1085341565,2325,2325,2325,2325,0
|
|
20231214,174000,1085341565,2325,2325,2325,2325,0
|
|
20231214,173900,1085341565,2325,2325,2325,2325,0
|
|
20231214,173800,1085341565,2325,2325,2325,2325,0
|
|
20231214,173700,1085341565,2325,2325,2325,2325,0
|
|
20231214,173600,1085341565,2325,2325,2325,2325,0
|
|
20231214,173500,1085341565,2325,2325,2325,2325,0
|
|
20231214,173400,1085341565,2325,2325,2325,2325,0
|
|
20231214,173300,1085341565,2325,2325,2325,2325,0
|
|
20231214,173200,1085341565,2325,2325,2325,2325,0
|
|
20231214,173100,1085341565,2325,2325,2325,2325,0
|
|
20231214,173000,1085341565,2325,2325,2325,2325,0
|
|
20231214,172900,1085341565,2325,2325,2325,2325,0
|
|
20231214,172800,1085341565,2325,2325,2325,2325,13946
|
|
20231214,172700,1085341565,2325,2325,2325,2325,0
|
|
20231214,172600,1085341565,2325,2325,2325,2325,0
|
|
20231214,172500,1085341565,2325,2325,2325,2325,0
|
|
20231214,172400,1085341565,2325,2325,2325,2325,0
|
|
20231214,172300,1085341565,2325,2325,2325,2325,0
|
|
20231214,172200,1085341565,2325,2325,2325,2325,0
|
|
20231214,172100,1085341565,2325,2325,2325,2325,0
|
|
20231214,172000,1085341565,2325,2325,2325,2325,0
|
|
20231214,171900,1085341565,2325,2325,2325,2325,0
|
|
20231214,171800,1085341565,2325,2325,2325,2325,0
|
|
20231214,171700,1085341565,2325,2325,2325,2325,0
|
|
20231214,171600,1085341565,2325,2325,2325,2325,0
|
|
20231214,171500,1085341565,2325,2325,2325,2325,0
|
|
20231214,171400,1085341565,2325,2325,2325,2325,0
|
|
20231214,171300,1085341565,2325,2325,2325,2325,0
|
|
20231214,171200,1085341565,2325,2325,2325,2325,0
|
|
20231214,171100,1085341565,2325,2325,2325,2325,0
|
|
20231214,171000,1085341565,2325,2325,2325,2325,0
|
|
20231214,170900,1085341565,2325,2325,2325,2325,0
|
|
20231214,170800,1085341565,2325,2325,2325,2325,0
|
|
20231214,170700,1085341565,2325,2325,2325,2325,0
|
|
20231214,170600,1085341565,2325,2325,2325,2325,0
|
|
20231214,170500,1085341565,2325,2325,2325,2325,0
|
|
20231214,170400,1085341565,2325,2325,2325,2325,0
|
|
20231214,170300,1085341565,2325,2325,2325,2325,0
|
|
20231214,170200,1085341565,2325,2325,2325,2325,0
|
|
20231214,170100,1085341565,2325,2325,2325,2325,0
|
|
20231214,170000,1085341565,2325,2325,2325,2325,0
|
|
20231214,165900,1085341565,2325,2325,2325,2325,0
|
|
20231214,165800,1085341565,2325,2325,2325,2325,13946
|
|
20231214,165700,1085341565,2325,2325,2325,2325,0
|
|
20231214,165600,1085341565,2325,2325,2325,2325,0
|
|
20231214,165500,1085341565,2325,2325,2325,2325,0
|
|
20231214,165400,1085341565,2325,2325,2325,2325,0
|
|
20231214,165300,1085341565,2325,2325,2325,2325,0
|
|
20231214,165200,1085341565,2325,2325,2325,2325,0
|
|
20231214,165100,1085341565,2325,2325,2325,2325,0
|
|
20231214,165000,1085341565,2325,2325,2325,2325,0
|
|
20231214,164900,1085341565,2325,2325,2325,2325,0
|
|
20231214,164800,1085341565,2325,2325,2325,2325,0
|
|
20231214,164700,1085341565,2325,2325,2325,2325,0
|
|
20231214,164600,1085341565,2325,2325,2325,2325,0
|
|
20231214,164500,1085341565,2325,2325,2325,2325,0
|
|
20231214,164400,1085341565,2325,2325,2325,2325,0
|
|
20231214,164300,1085341565,2325,2325,2325,2325,0
|
|
20231214,164200,1085341565,2325,2325,2325,2325,0
|
|
20231214,164100,1085341565,2325,2325,2325,2325,0
|
|
20231214,164000,1085341565,2325,2325,2325,2325,0
|
|
20231214,163900,1085341565,2325,2325,2325,2325,0
|
|
20231214,163800,1085341565,2325,2325,2325,2325,0
|
|
20231214,163700,1085341565,2325,2325,2325,2325,0
|
|
20231214,163600,1085341565,2325,2325,2325,2325,0
|
|
20231214,163500,1085341565,2325,2325,2325,2325,0
|
|
20231214,163400,1085341565,2325,2325,2325,2325,0
|
|
20231214,163300,1085341565,2325,2325,2325,2325,0
|
|
20231214,163200,1085341565,2325,2325,2325,2325,0
|
|
20231214,163100,1085341565,2325,2325,2325,2325,0
|
|
20231214,163000,1085341565,2325,2325,2325,2325,0
|
|
20231214,162900,1085341565,2325,2325,2325,2325,0
|
|
20231214,162800,1085341565,2325,2325,2325,2325,13946
|
|
20231214,162700,1085341565,2325,2325,2325,2325,0
|
|
20231214,162600,1085341565,2325,2325,2325,2325,0
|
|
20231214,162500,1085341565,2325,2325,2325,2325,0
|
|
20231214,162400,1085341565,2325,2325,2325,2325,0
|
|
20231214,162300,1085341565,2325,2325,2325,2325,0
|
|
20231214,162200,1085341565,2325,2325,2325,2325,0
|
|
20231214,162100,1085341565,2325,2325,2325,2325,0
|
|
20231214,162000,1085341565,2325,2325,2325,2325,0
|
|
20231214,161900,1085341565,2325,2325,2325,2325,0
|
|
20231214,161800,1085341565,2325,2325,2325,2325,0
|
|
20231214,161700,1085341565,2325,2325,2325,2325,0
|
|
20231214,161600,1085341565,2325,2325,2325,2325,0
|
|
20231214,161500,1085341565,2325,2325,2325,2325,0
|
|
20231214,161400,1085341565,2325,2325,2325,2325,0
|
|
20231214,161300,1085341565,2325,2325,2325,2325,0
|
|
20231214,161200,1085341565,2325,2325,2325,2325,0
|
|
20231214,161100,1085341565,2325,2325,2325,2325,0
|
|
20231214,161000,1085341565,2325,2325,2325,2325,0
|
|
20231214,160900,1085341565,2325,2325,2325,2325,0
|
|
20231214,160800,1085341565,2325,2325,2325,2325,0
|
|
20231214,160700,1085341565,2325,2325,2325,2325,0
|
|
20231214,160600,1085341565,2325,2325,2325,2325,0
|
|
20231214,160500,1085341565,2325,2325,2325,2325,0
|
|
20231214,160400,1085341565,2325,2325,2325,2325,0
|
|
20231214,160300,1085341565,2325,2325,2325,2325,0
|
|
20231214,160200,1085341565,2325,2325,2325,2325,0
|
|
20231214,160100,1085341565,2325,2325,2325,2325,0
|
|
20231214,160000,1085341565,2325,2325,2325,2325,0
|
|
20231214,155900,1085341565,2325,2325,2325,2325,0
|
|
20231214,155800,1085341565,2325,2325,2325,2325,13946
|
|
20231214,155700,1085341565,2325,2325,2325,2325,0
|
|
20231214,155600,1085341565,2325,2325,2325,2325,0
|
|
20231214,155500,1085341565,2325,2325,2325,2325,0
|
|
20231214,155400,1085341565,2325,2325,2325,2325,0
|
|
20231214,155300,1085341565,2325,2325,2325,2325,0
|
|
20231214,155200,1085341565,2325,2325,2325,2325,0
|
|
20231214,155100,1085341565,2325,2325,2325,2325,0
|
|
20231214,155000,1085341565,2325,2325,2325,2325,0
|
|
20231214,154900,1085341565,2325,2325,2325,2325,0
|
|
20231214,154800,1085341565,2325,2325,2325,2325,0
|
|
20231214,154700,1085341565,2325,2325,2325,2325,0
|
|
20231214,154600,1085341565,2325,2325,2325,2325,0
|
|
20231214,154500,1085341565,2325,2325,2325,2325,0
|
|
20231214,154400,1085341565,2325,2325,2325,2325,0
|
|
20231214,154300,1085341565,2325,2325,2325,2325,0
|
|
20231214,154200,1085341565,2325,2325,2325,2325,0
|
|
20231214,154100,1085341565,2325,2325,2325,2325,0
|
|
20231214,154000,1085341565,2325,2325,2325,2325,0
|
|
20231214,153900,1085341565,2325,2325,2325,2325,0
|
|
20231214,153800,1085341565,2325,2325,2325,2325,0
|
|
20231214,153700,1085341565,2325,2325,2325,2325,0
|
|
20231214,153600,1085341565,2325,2325,2325,2325,0
|
|
20231214,153500,1085341565,2325,2325,2325,2325,0
|
|
20231214,153400,1085341565,2325,2325,2325,2325,0
|
|
20231214,153300,1085341565,2325,2325,2325,2325,0
|
|
20231214,153200,1085341565,2325,2325,2325,2325,0
|
|
20231214,153100,1085341565,2325,2325,2325,2325,0
|
|
20231214,153000,1085341565,2325,2325,2325,2325,13946
|
|
20231214,152900,1052917115,2325,2325,2325,2325,0
|
|
20231214,152800,1052917115,2325,2325,2325,2325,0
|
|
20231214,152700,1052917115,2325,2325,2325,2325,0
|
|
20231214,152600,1052917115,2325,2325,2325,2325,0
|
|
20231214,152500,1052917115,2325,2325,2325,2325,0
|
|
20231214,152400,1052917115,2325,2325,2325,2325,0
|
|
20231214,152300,1052917115,2325,2325,2325,2325,0
|
|
20231214,152200,1052917115,2325,2325,2325,2325,0
|
|
20231214,152100,1052917115,2325,2325,2325,2325,0
|
|
20231214,152000,1052917115,2325,2325,2325,2325,0
|
|
20231214,151900,1052917115,2325,2320,2325,2315,1138
|
|
20231214,151800,1050280845,2320,2320,2320,2315,476
|
|
20231214,151700,1049178535,2325,2325,2325,2315,359
|
|
20231214,151600,1048347240,2325,2325,2325,2315,294
|
|
20231214,151500,1047666450,2320,2320,2325,2320,3613
|
|
20231214,151400,1039280790,2325,2325,2325,2320,562
|
|
20231214,151300,1037975800,2325,2320,2325,2320,448
|
|
20231214,151200,1036936365,2320,2325,2330,2320,1457
|
|
20231214,151100,1033549155,2325,2325,2325,2325,804
|
|
20231214,151000,1031679855,2325,2325,2325,2325,236
|
|
20231214,150900,1031131155,2325,2325,2325,2325,346
|
|
20231214,150800,1030326705,2325,2325,2325,2325,0
|
|
20231214,150700,1030326705,2325,2330,2330,2325,394
|
|
20231214,150600,1029410550,2325,2325,2325,2325,690
|
|
20231214,150500,1027806300,2325,2325,2325,2325,459
|
|
20231214,150400,1026739125,2325,2325,2325,2325,236
|
|
20231214,150300,1026190425,2325,2325,2325,2325,541
|
|
20231214,150200,1024932600,2325,2325,2325,2325,0
|
|
20231214,150100,1024932600,2325,2325,2325,2325,1256
|
|
20231214,150000,1022012400,2325,2325,2325,2325,14109
|
|
20231214,145900,989208975,2330,2330,2330,2330,2959
|
|
20231214,145800,982314505,2330,2330,2330,2330,0
|
|
20231214,145700,982314505,2330,2330,2330,2330,309
|
|
20231214,145600,981594535,2330,2330,2330,2330,763
|
|
20231214,145500,979816745,2330,2330,2330,2330,392
|
|
20231214,145400,978903385,2335,2335,2335,2335,1
|
|
20231214,145300,978901050,2330,2335,2335,2330,1359
|
|
20231214,145200,975734535,2330,2335,2335,2330,300
|
|
20231214,145100,975035035,2335,2330,2335,2330,592
|
|
20231214,145000,973655625,2335,2335,2335,2335,0
|
|
20231214,144900,973655625,2335,2330,2335,2330,327
|
|
20231214,144800,972893700,2330,2330,2330,2330,300
|
|
20231214,144700,972194700,2335,2330,2335,2330,486
|
|
20231214,144600,971062275,2335,2335,2335,2335,100
|
|
20231214,144500,970828775,2330,2330,2330,2330,260
|
|
20231214,144400,970222975,2330,2330,2330,2330,0
|
|
20231214,144300,970222975,2330,2330,2335,2330,669
|
|
20231214,144200,968663575,2335,2335,2335,2335,0
|
|
20231214,144100,968663575,2335,2335,2335,2335,100
|
|
20231214,144000,968430075,2335,2335,2335,2330,3042
|
|
20231214,143900,961342155,2330,2330,2330,2330,801
|
|
20231214,143800,959475825,2335,2335,2335,2335,3
|
|
20231214,143700,959468820,2325,2330,2330,2325,12858
|
|
20231214,143600,929557315,2335,2335,2335,2335,1
|
|
20231214,143500,929554980,2335,2335,2335,2330,329
|
|
20231214,143400,928787880,2335,2335,2335,2335,35
|
|
20231214,143300,928706155,2335,2335,2335,2335,0
|
|
20231214,143200,928706155,2335,2335,2340,2335,563
|
|
20231214,143100,927391530,2340,2335,2340,2335,539
|
|
20231214,143000,926132955,2340,2335,2340,2335,811
|
|
20231214,142900,924239230,2340,2335,2340,2335,4299
|
|
20231214,142800,914201030,2335,2335,2335,2335,7
|
|
20231214,142700,914184685,2335,2330,2335,2330,315
|
|
20231214,142600,913450705,2335,2335,2335,2335,0
|
|
20231214,142500,913450705,2335,2335,2335,2335,232
|
|
20231214,142400,912908985,2335,2335,2335,2335,0
|
|
20231214,142300,912908985,2335,2335,2335,2335,0
|
|
20231214,142200,912908985,2335,2330,2335,2330,14
|
|
20231214,142100,912876315,2335,2335,2335,2335,144
|
|
20231214,142000,912540075,2335,2335,2335,2335,5
|
|
20231214,141900,912528400,2335,2335,2335,2335,229
|
|
20231214,141800,911993685,2330,2330,2330,2330,477
|
|
20231214,141700,910882275,2335,2335,2335,2335,2132
|
|
20231214,141600,905904055,2335,2335,2335,2335,1
|
|
20231214,141500,905901720,2335,2335,2335,2335,0
|
|
20231214,141400,905901720,2335,2335,2335,2335,1095
|
|
20231214,141300,903344895,2330,2325,2330,2325,5652
|
|
20231214,141200,890177935,2330,2325,2330,2325,718
|
|
20231214,141100,888505545,2330,2330,2330,2330,0
|
|
20231214,141000,888505545,2330,2330,2330,2325,2257
|
|
20231214,140900,883248015,2325,2325,2325,2325,20
|
|
20231214,140800,883201515,2325,2325,2325,2325,50
|
|
20231214,140700,883085265,2330,2330,2330,2330,0
|
|
20231214,140600,883085265,2330,2330,2330,2330,0
|
|
20231214,140500,883085265,2330,2330,2330,2330,110
|
|
20231214,140400,882828965,2330,2330,2330,2330,0
|
|
20231214,140300,882828965,2330,2330,2330,2325,2492
|
|
20231214,140200,877024300,2325,2325,2325,2325,0
|
|
20231214,140100,877024300,2325,2330,2330,2325,271
|
|
20231214,140000,876394175,2325,2325,2325,2325,10
|
|
20231214,135900,876370925,2325,2325,2325,2325,2336
|
|
20231214,135800,870939725,2320,2325,2325,2320,389
|
|
20231214,135700,870037240,2320,2320,2320,2320,0
|
|
20231214,135600,870037240,2320,2325,2325,2320,308
|
|
20231214,135500,869322480,2320,2320,2320,2320,0
|
|
20231214,135400,869322480,2320,2320,2320,2320,240
|
|
20231214,135300,868765680,2320,2320,2320,2320,0
|
|
20231214,135200,868765680,2320,2325,2325,2320,2751
|
|
20231214,135100,862370860,2325,2325,2325,2325,10
|
|
20231214,135000,862347610,2325,2320,2325,2320,2020
|
|
20231214,134900,857661110,2325,2325,2325,2325,1133
|
|
20231214,134800,855026885,2325,2330,2330,2325,1824
|
|
20231214,134700,850783570,2325,2325,2325,2325,683
|
|
20231214,134600,849195595,2325,2325,2330,2325,1545
|
|
20231214,134500,845603370,2330,2330,2330,2330,209
|
|
20231214,134400,845116400,2330,2330,2330,2330,0
|
|
20231214,134300,845116400,2330,2330,2330,2330,1
|
|
20231214,134200,845114070,2325,2330,2330,2325,453
|
|
20231214,134100,844060685,2330,2325,2330,2325,793
|
|
20231214,134000,842216950,2325,2330,2330,2325,171
|
|
20231214,133900,841819370,2330,2330,2330,2330,0
|
|
20231214,133800,841819370,2330,2325,2330,2325,323
|
|
20231214,133700,841068390,2330,2330,2330,2330,1
|
|
20231214,133600,841066060,2325,2325,2325,2325,619
|
|
20231214,133500,839626885,2330,2330,2330,2330,1
|
|
20231214,133400,839624555,2330,2330,2330,2330,1
|
|
20231214,133300,839622225,2330,2330,2330,2330,0
|
|
20231214,133200,839622225,2330,2330,2330,2330,301
|
|
20231214,133100,838920895,2325,2325,2325,2325,0
|
|
20231214,133000,838920895,2325,2325,2325,2325,0
|
|
20231214,132900,838920895,2325,2330,2330,2325,273
|
|
20231214,132800,838285670,2330,2330,2330,2330,1
|
|
20231214,132700,838283340,2330,2330,2330,2330,1
|
|
20231214,132600,838281010,2325,2325,2325,2325,1
|
|
20231214,132500,838278685,2330,2330,2330,2330,100
|
|
20231214,132400,838045685,2330,2330,2330,2330,0
|
|
20231214,132300,838045685,2330,2330,2330,2330,258
|
|
20231214,132200,837444545,2325,2330,2330,2325,57
|
|
20231214,132100,837311835,2330,2325,2330,2325,1998
|
|
20231214,132000,832666480,2320,2320,2320,2320,420
|
|
20231214,131900,831692080,2320,2320,2320,2320,0
|
|
20231214,131800,831692080,2320,2320,2320,2320,0
|
|
20231214,131700,831692080,2320,2320,2320,2320,189
|
|
20231214,131600,831253600,2320,2320,2320,2320,6850
|
|
20231214,131500,815361600,2320,2320,2320,2320,561
|
|
20231214,131400,814060080,2315,2320,2320,2315,510
|
|
20231214,131300,812879210,2320,2320,2320,2320,980
|
|
20231214,131200,810605610,2320,2320,2320,2320,1
|
|
20231214,131100,810603290,2320,2320,2320,2320,16
|
|
20231214,131000,810566170,2320,2320,2320,2320,1
|
|
20231214,130900,810563850,2315,2315,2315,2315,562
|
|
20231214,130800,809262820,2315,2315,2315,2315,0
|
|
20231214,130700,809262820,2315,2315,2315,2315,31
|
|
20231214,130600,809191055,2315,2315,2315,2315,0
|
|
20231214,130500,809191055,2315,2315,2320,2315,1268
|
|
20231214,130400,806255135,2320,2320,2320,2320,0
|
|
20231214,130300,806255135,2320,2320,2320,2320,2
|
|
20231214,130200,806250495,2315,2315,2315,2315,406
|
|
20231214,130100,805310605,2320,2320,2320,2320,100
|
|
20231214,130000,805078605,2320,2320,2320,2320,1
|
|
20231214,125900,805076285,2320,2320,2320,2315,818
|
|
20231214,125800,803182525,2320,2320,2320,2320,2
|
|
20231214,125700,803177885,2320,2315,2320,2315,24
|
|
20231214,125600,803122260,2320,2320,2320,2320,0
|
|
20231214,125500,803122260,2320,2320,2320,2320,0
|
|
20231214,125400,803122260,2320,2320,2320,2320,143
|
|
20231214,125300,802790500,2315,2315,2315,2315,1025
|
|
20231214,125200,800417625,2315,2315,2315,2315,1
|
|
20231214,125100,800415310,2315,2315,2320,2315,471
|
|
20231214,125000,799324415,2315,2320,2320,2315,600
|
|
20231214,124900,797934915,2320,2320,2320,2320,20
|
|
20231214,124800,797888515,2320,2320,2320,2320,0
|
|
20231214,124700,797888515,2320,2320,2320,2320,0
|
|
20231214,124600,797888515,2320,2315,2320,2315,41
|
|
20231214,124500,797793545,2315,2315,2315,2315,235
|
|
20231214,124400,797249520,2315,2315,2315,2315,181
|
|
20231214,124300,796830505,2315,2315,2315,2315,0
|
|
20231214,124200,796830505,2315,2315,2315,2315,0
|
|
20231214,124100,796830505,2315,2315,2315,2315,127
|
|
20231214,124000,796536500,2310,2315,2315,2310,2010
|
|
20231214,123900,791888400,2320,2320,2320,2320,2
|
|
20231214,123800,791883760,2315,2320,2320,2315,1853
|
|
20231214,123700,787593815,2315,2315,2315,2315,0
|
|
20231214,123600,787593815,2315,2315,2315,2315,1
|
|
20231214,123500,787591500,2315,2315,2315,2315,0
|
|
20231214,123400,787591500,2315,2315,2315,2315,2506
|
|
20231214,123300,781790110,2320,2320,2320,2320,102
|
|
20231214,123200,781553470,2320,2315,2320,2315,502
|
|
20231214,123100,780391330,2315,2315,2315,2315,23
|
|
20231214,123000,780338085,2315,2315,2315,2315,45
|
|
20231214,122900,780233910,2315,2320,2320,2315,95
|
|
20231214,122800,780013980,2320,2315,2320,2315,18
|
|
20231214,122700,779972295,2315,2315,2320,2315,12
|
|
20231214,122600,779944510,2315,2315,2315,2315,2604
|
|
20231214,122500,773916250,2320,2320,2320,2320,2000
|
|
20231214,122400,769276250,2320,2320,2320,2320,1
|
|
20231214,122300,769273930,2315,2320,2320,2315,2302
|
|
20231214,122200,763934790,2315,2320,2320,2315,15
|
|
20231214,122100,763900040,2320,2320,2320,2320,432
|
|
20231214,122000,762897800,2315,2315,2315,2315,340
|
|
20231214,121900,762110700,2320,2320,2320,2320,220
|
|
20231214,121800,761600300,2320,2320,2320,2320,0
|
|
20231214,121700,761600300,2320,2320,2320,2320,20
|
|
20231214,121600,761553900,2320,2320,2320,2320,0
|
|
20231214,121500,761553900,2320,2320,2320,2320,1
|
|
20231214,121400,761551580,2320,2320,2320,2320,2
|
|
20231214,121300,761546940,2315,2315,2315,2315,0
|
|
20231214,121200,761546940,2315,2315,2315,2315,0
|
|
20231214,121100,761546940,2315,2320,2320,2315,1028
|
|
20231214,121000,759167110,2320,2320,2320,2320,0
|
|
20231214,120900,759167110,2320,2320,2320,2320,500
|
|
20231214,120800,758007110,2320,2320,2320,2320,25
|
|
20231214,120700,757949110,2320,2320,2320,2320,500
|
|
20231214,120600,756789110,2315,2315,2315,2315,236
|
|
20231214,120500,756242770,2320,2320,2320,2320,0
|
|
20231214,120400,756242770,2320,2315,2320,2315,4
|
|
20231214,120300,756233505,2315,2315,2315,2315,0
|
|
20231214,120200,756233505,2315,2315,2315,2315,0
|
|
20231214,120100,756233505,2315,2320,2320,2315,333
|
|
20231214,120000,755461475,2320,2320,2320,2320,50
|
|
20231214,115900,755345475,2320,2320,2320,2320,0
|
|
20231214,115800,755345475,2320,2320,2320,2320,22
|
|
20231214,115700,755294435,2320,2320,2320,2320,23
|
|
20231214,115600,755241075,2320,2320,2320,2320,0
|
|
20231214,115500,755241075,2320,2320,2320,2320,500
|
|
20231214,115400,754081075,2315,2315,2315,2315,10
|
|
20231214,115300,754057925,2315,2315,2315,2315,646
|
|
20231214,115200,752562435,2315,2315,2315,2315,0
|
|
20231214,115100,752562435,2315,2315,2315,2315,0
|
|
20231214,115000,752562435,2315,2315,2315,2315,70
|
|
20231214,114900,752400385,2320,2320,2320,2320,6
|
|
20231214,114800,752386465,2320,2320,2320,2320,6
|
|
20231214,114700,752372545,2320,2320,2320,2320,109
|
|
20231214,114600,752119665,2320,2320,2320,2320,2
|
|
20231214,114500,752115025,2320,2320,2320,2320,0
|
|
20231214,114400,752115025,2320,2315,2320,2315,814
|
|
20231214,114300,750230600,2315,2315,2315,2315,1164
|
|
20231214,114200,747535940,2315,2315,2315,2315,135
|
|
20231214,114100,747223415,2315,2315,2315,2315,15
|
|
20231214,114000,747188690,2315,2310,2315,2310,804
|
|
20231214,113900,745328950,2315,2315,2315,2315,207
|
|
20231214,113800,744849745,2310,2310,2310,2310,144
|
|
20231214,113700,744517105,2315,2315,2315,2315,20
|
|
20231214,113600,744470805,2315,2315,2315,2315,51
|
|
20231214,113500,744352740,2315,2310,2315,2310,714
|
|
20231214,113400,742703290,2310,2315,2315,2310,51
|
|
20231214,113300,742585265,2315,2315,2315,2315,138
|
|
20231214,113200,742265795,2310,2310,2310,2310,500
|
|
20231214,113100,741110795,2310,2310,2310,2310,500
|
|
20231214,113000,739955795,2310,2310,2310,2310,0
|
|
20231214,112900,739955795,2310,2310,2310,2310,30
|
|
20231214,112800,739886495,2310,2310,2310,2310,1
|
|
20231214,112700,739884185,2310,2310,2310,2310,0
|
|
20231214,112600,739884185,2310,2310,2310,2310,70
|
|
20231214,112500,739722485,2310,2315,2315,2310,2
|
|
20231214,112400,739717860,2315,2315,2315,2315,50
|
|
20231214,112300,739602110,2315,2315,2315,2315,0
|
|
20231214,112200,739602110,2315,2310,2315,2310,1400
|
|
20231214,112100,736363010,2315,2315,2315,2315,0
|
|
20231214,112000,736363010,2315,2315,2315,2315,23
|
|
20231214,111900,736309765,2315,2315,2315,2315,0
|
|
20231214,111800,736309765,2315,2315,2315,2315,5
|
|
20231214,111700,736298190,2315,2315,2315,2315,1
|
|
20231214,111600,736295875,2315,2315,2315,2315,1
|
|
20231214,111500,736293560,2315,2320,2320,2315,319
|
|
20231214,111400,735554775,2320,2320,2320,2320,0
|
|
20231214,111300,735554775,2320,2320,2320,2320,0
|
|
20231214,111200,735554775,2320,2320,2320,2320,0
|
|
20231214,111100,735554775,2320,2320,2320,2320,0
|
|
20231214,111000,735554775,2320,2315,2320,2315,41
|
|
20231214,110900,735459855,2320,2325,2325,2320,150
|
|
20231214,110800,735111605,2325,2320,2325,2310,3644
|
|
20231214,110700,726688200,2325,2320,2325,2320,510
|
|
20231214,110600,725504990,2325,2320,2325,2320,2246
|
|
20231214,110500,720291740,2320,2320,2320,2320,468
|
|
20231214,110400,719205980,2320,2320,2325,2320,4113
|
|
20231214,110300,709661335,2320,2315,2320,2315,2514
|
|
20231214,110200,703841420,2315,2310,2315,2310,102
|
|
20231214,110100,703605790,2315,2315,2315,2315,0
|
|
20231214,110000,703605790,2315,2315,2315,2315,2010
|
|
20231214,105900,698952640,2315,2315,2315,2315,40
|
|
20231214,105800,698860040,2315,2315,2315,2315,90
|
|
20231214,105700,698651690,2310,2310,2310,2310,709
|
|
20231214,105600,697013900,2310,2315,2315,2310,650
|
|
20231214,105500,695509900,2315,2315,2315,2310,1711
|
|
20231214,105400,691557435,2315,2315,2315,2310,183
|
|
20231214,105300,691133855,2310,2315,2315,2310,112
|
|
20231214,105200,690875085,2310,2310,2310,2310,0
|
|
20231214,105100,690875085,2310,2315,2315,2310,599
|
|
20231214,105000,689490840,2310,2310,2310,2310,1
|
|
20231214,104900,689488530,2310,2310,2310,2310,2000
|
|
20231214,104800,684868530,2315,2315,2315,2315,1418
|
|
20231214,104700,681585860,2320,2320,2320,2315,206
|
|
20231214,104600,681107945,2320,2315,2320,2315,2
|
|
20231214,104500,681103310,2320,2320,2320,2320,15
|
|
20231214,104400,681068510,2320,2320,2320,2320,0
|
|
20231214,104300,681068510,2320,2320,2320,2320,31
|
|
20231214,104200,680996590,2320,2320,2320,2320,0
|
|
20231214,104100,680996590,2320,2320,2320,2320,0
|
|
20231214,104000,680996590,2320,2320,2320,2315,1598
|
|
20231214,103900,677289240,2320,2320,2320,2320,46
|
|
20231214,103800,677182520,2320,2310,2320,2310,152
|
|
20231214,103700,676831370,2315,2315,2315,2315,20
|
|
20231214,103600,676785070,2315,2315,2315,2315,1021
|
|
20231214,103500,674421455,2315,2315,2315,2315,0
|
|
20231214,103400,674421455,2315,2315,2315,2315,608
|
|
20231214,103300,673013935,2315,2315,2315,2315,261
|
|
20231214,103200,672409720,2315,2315,2315,2315,242
|
|
20231214,103100,671849490,2315,2310,2315,2310,755
|
|
20231214,103000,670105410,2310,2310,2315,2310,2100
|
|
20231214,102900,665254160,2315,2315,2315,2315,2141
|
|
20231214,102800,660297745,2315,2315,2315,2315,505
|
|
20231214,102700,659128670,2315,2310,2315,2310,1015
|
|
20231214,102600,656783945,2315,2315,2315,2315,150
|
|
20231214,102500,656436695,2310,2310,2310,2310,135
|
|
20231214,102400,656124845,2315,2310,2315,2310,668
|
|
20231214,102300,654581755,2310,2310,2310,2310,101
|
|
20231214,102200,654348445,2310,2310,2310,2305,1513
|
|
20231214,102100,650860450,2310,2310,2310,2310,810
|
|
20231214,102000,648989350,2310,2310,2315,2305,6719
|
|
20231214,101900,633480955,2310,2315,2320,2310,978
|
|
20231214,101800,631221460,2315,2315,2315,2315,1450
|
|
20231214,101700,627864710,2310,2310,2310,2310,580
|
|
20231214,101600,626524910,2315,2310,2315,2310,486
|
|
20231214,101500,625401945,2315,2315,2315,2315,6
|
|
20231214,101400,625388055,2310,2315,2315,2310,516
|
|
20231214,101300,624193570,2310,2310,2315,2310,4806
|
|
20231214,101200,613090210,2310,2315,2315,2310,1952
|
|
20231214,101100,608580990,2315,2315,2315,2315,48
|
|
20231214,101000,608469870,2310,2310,2315,2310,1306
|
|
20231214,100900,605452985,2310,2315,2315,2310,264
|
|
20231214,100800,604843075,2315,2315,2315,2310,692
|
|
20231214,100700,603244380,2315,2315,2315,2310,520
|
|
20231214,100600,602043080,2315,2305,2315,2300,6110
|
|
20231214,100500,587970280,2305,2310,2310,2300,13764
|
|
20231214,100400,556281580,2310,2315,2315,2310,10306
|
|
20231214,100300,532473935,2315,2315,2315,2310,997
|
|
20231214,100200,530170030,2315,2315,2320,2315,1317
|
|
20231214,100100,527121170,2320,2315,2320,2315,282
|
|
20231214,100000,526468205,2320,2320,2320,2320,5
|
|
20231214,095900,526456605,2325,2325,2325,2320,112
|
|
20231214,095800,526196705,2325,2325,2325,2325,5
|
|
20231214,095700,526185080,2315,2320,2330,2315,6606
|
|
20231214,095600,510882645,2330,2330,2330,2330,5
|
|
20231214,095500,510870995,2330,2330,2330,2330,132
|
|
20231214,095400,510563435,2320,2320,2330,2320,1225
|
|
20231214,095300,507721365,2320,2320,2320,2320,507
|
|
20231214,095200,506545125,2320,2320,2320,2320,1559
|
|
20231214,095100,502928245,2320,2320,2320,2320,5473
|
|
20231214,095000,490230885,2320,2320,2320,2320,411
|
|
20231214,094900,489277365,2320,2325,2325,2320,1467
|
|
20231214,094800,485869475,2330,2330,2330,2330,430
|
|
20231214,094700,484867575,2330,2330,2330,2330,195
|
|
20231214,094600,484413225,2330,2330,2330,2330,1560
|
|
20231214,094500,480778425,2335,2330,2335,2330,548
|
|
20231214,094400,479501370,2330,2330,2330,2330,5114
|
|
20231214,094300,467585750,2330,2330,2330,2330,3678
|
|
20231214,094200,459016010,2335,2335,2335,2335,703
|
|
20231214,094100,457374505,2335,2335,2335,2335,46
|
|
20231214,094000,457267095,2335,2340,2340,2335,101
|
|
20231214,093900,457031255,2340,2340,2340,2340,2019
|
|
20231214,093800,452306795,2340,2340,2340,2340,9
|
|
20231214,093700,452285735,2340,2340,2340,2340,5
|
|
20231214,093600,452274035,2335,2335,2335,2335,17420
|
|
20231214,093500,411598335,2335,2330,2335,2330,3182
|
|
20231214,093400,404169015,2330,2335,2335,2330,3595
|
|
20231214,093300,395779690,2330,2335,2335,2330,281
|
|
20231214,093200,395123575,2335,2335,2335,2330,919
|
|
20231214,093100,392982210,2330,2340,2340,2330,5362
|
|
20231214,093000,380476135,2340,2340,2340,2335,2460
|
|
20231214,092900,374731115,2340,2340,2340,2335,4307
|
|
20231214,092800,364674210,2345,2340,2345,2335,4170
|
|
20231214,092700,354922360,2340,2340,2345,2340,127
|
|
20231214,092600,354625175,2335,2340,2340,2335,3600
|
|
20231214,092500,346203715,2340,2345,2345,2340,3141
|
|
20231214,092400,338838995,2345,2350,2350,2345,1025
|
|
20231214,092300,336430300,2345,2345,2345,2345,3696
|
|
20231214,092200,327763180,2345,2345,2345,2345,0
|
|
20231214,092100,327763180,2345,2340,2345,2340,1200
|
|
20231214,092000,324955175,2340,2340,2345,2340,1864
|
|
20231214,091900,320589885,2335,2345,2345,2335,831
|
|
20231214,091800,318646360,2340,2350,2350,2340,8835
|
|
20231214,091700,297922460,2340,2350,2355,2340,1345
|
|
20231214,091600,294772130,2350,2350,2350,2350,39120
|
|
20231214,091500,202840130,2355,2355,2355,2350,7873
|
|
20231214,091400,184330570,2355,2350,2355,2350,781
|
|
20231214,091300,182495215,2350,2355,2355,2350,5349
|
|
20231214,091200,169921465,2360,2355,2360,2350,2316
|
|
20231214,091100,164467785,2360,2355,2360,2355,7771
|
|
20231214,091000,146153410,2350,2345,2350,2345,5445
|
|
20231214,090900,133377915,2340,2345,2345,2340,3029
|
|
20231214,090800,126274965,2345,2350,2350,2345,3924
|
|
20231214,090700,117058665,2350,2350,2355,2350,2677
|
|
20231214,090600,110767660,2355,2360,2360,2350,5110
|
|
20231214,090500,98729070,2350,2350,2360,2350,3037
|
|
20231214,090400,91586090,2350,2355,2355,2350,3596
|
|
20231214,090300,83130490,2350,2350,2355,2350,1964
|
|
20231214,090200,78514590,2355,2355,2365,2350,5619
|
|
20231214,090100,65284280,2370,2365,2370,2355,3436
|
|
20231214,090000,57151470,2375,2365,2375,2355,24063
|