661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,195800,1325869845,2345,2345,2345,2345,35711
|
|
20231215,195700,1325869845,2345,2345,2345,2345,0
|
|
20231215,195600,1325869845,2345,2345,2345,2345,0
|
|
20231215,195500,1325869845,2345,2345,2345,2345,0
|
|
20231215,195400,1325869845,2345,2345,2345,2345,0
|
|
20231215,195300,1325869845,2345,2345,2345,2345,0
|
|
20231215,195200,1325869845,2345,2345,2345,2345,0
|
|
20231215,195100,1325869845,2345,2345,2345,2345,0
|
|
20231215,195000,1325869845,2345,2345,2345,2345,0
|
|
20231215,194900,1325869845,2345,2345,2345,2345,0
|
|
20231215,194800,1325869845,2345,2345,2345,2345,0
|
|
20231215,194700,1325869845,2345,2345,2345,2345,0
|
|
20231215,194600,1325869845,2345,2345,2345,2345,0
|
|
20231215,194500,1325869845,2345,2345,2345,2345,0
|
|
20231215,194400,1325869845,2345,2345,2345,2345,0
|
|
20231215,194300,1325869845,2345,2345,2345,2345,0
|
|
20231215,194200,1325869845,2345,2345,2345,2345,0
|
|
20231215,194100,1325869845,2345,2345,2345,2345,0
|
|
20231215,194000,1325869845,2345,2345,2345,2345,0
|
|
20231215,193900,1325869845,2345,2345,2345,2345,0
|
|
20231215,193800,1325869845,2345,2345,2345,2345,0
|
|
20231215,193700,1325869845,2345,2345,2345,2345,0
|
|
20231215,193600,1325869845,2345,2345,2345,2345,0
|
|
20231215,193500,1325869845,2345,2345,2345,2345,0
|
|
20231215,193400,1325869845,2345,2345,2345,2345,0
|
|
20231215,193300,1325869845,2345,2345,2345,2345,0
|
|
20231215,193200,1325869845,2345,2345,2345,2345,0
|
|
20231215,193100,1325869845,2345,2345,2345,2345,0
|
|
20231215,193000,1325869845,2345,2345,2345,2345,0
|
|
20231215,192900,1325869845,2345,2345,2345,2345,0
|
|
20231215,192800,1325869845,2345,2345,2345,2345,35711
|
|
20231215,192700,1325869845,2345,2345,2345,2345,0
|
|
20231215,192600,1325869845,2345,2345,2345,2345,0
|
|
20231215,192500,1325869845,2345,2345,2345,2345,0
|
|
20231215,192400,1325869845,2345,2345,2345,2345,0
|
|
20231215,192300,1325869845,2345,2345,2345,2345,0
|
|
20231215,192200,1325869845,2345,2345,2345,2345,0
|
|
20231215,192100,1325869845,2345,2345,2345,2345,0
|
|
20231215,192000,1325869845,2345,2345,2345,2345,0
|
|
20231215,191900,1325869845,2345,2345,2345,2345,0
|
|
20231215,191800,1325869845,2345,2345,2345,2345,0
|
|
20231215,191700,1325869845,2345,2345,2345,2345,0
|
|
20231215,191600,1325869845,2345,2345,2345,2345,0
|
|
20231215,191500,1325869845,2345,2345,2345,2345,0
|
|
20231215,191400,1325869845,2345,2345,2345,2345,0
|
|
20231215,191300,1325869845,2345,2345,2345,2345,0
|
|
20231215,191200,1325869845,2345,2345,2345,2345,0
|
|
20231215,191100,1325869845,2345,2345,2345,2345,0
|
|
20231215,191000,1325869845,2345,2345,2345,2345,0
|
|
20231215,190900,1325869845,2345,2345,2345,2345,0
|
|
20231215,190800,1325869845,2345,2345,2345,2345,0
|
|
20231215,190700,1325869845,2345,2345,2345,2345,0
|
|
20231215,190600,1325869845,2345,2345,2345,2345,0
|
|
20231215,190500,1325869845,2345,2345,2345,2345,0
|
|
20231215,190400,1325869845,2345,2345,2345,2345,0
|
|
20231215,190300,1325869845,2345,2345,2345,2345,0
|
|
20231215,190200,1325869845,2345,2345,2345,2345,0
|
|
20231215,190100,1325869845,2345,2345,2345,2345,0
|
|
20231215,190000,1325869845,2345,2345,2345,2345,0
|
|
20231215,185900,1325869845,2345,2345,2345,2345,0
|
|
20231215,185800,1325869845,2345,2345,2345,2345,35711
|
|
20231215,185700,1325869845,2345,2345,2345,2345,0
|
|
20231215,185600,1325869845,2345,2345,2345,2345,0
|
|
20231215,185500,1325869845,2345,2345,2345,2345,0
|
|
20231215,185400,1325869845,2345,2345,2345,2345,0
|
|
20231215,185300,1325869845,2345,2345,2345,2345,0
|
|
20231215,185200,1325869845,2345,2345,2345,2345,0
|
|
20231215,185100,1325869845,2345,2345,2345,2345,0
|
|
20231215,185000,1325869845,2345,2345,2345,2345,0
|
|
20231215,184900,1325869845,2345,2345,2345,2345,0
|
|
20231215,184800,1325869845,2345,2345,2345,2345,0
|
|
20231215,184700,1325869845,2345,2345,2345,2345,0
|
|
20231215,184600,1325869845,2345,2345,2345,2345,0
|
|
20231215,184500,1325869845,2345,2345,2345,2345,0
|
|
20231215,184400,1325869845,2345,2345,2345,2345,0
|
|
20231215,184300,1325869845,2345,2345,2345,2345,0
|
|
20231215,184200,1325869845,2345,2345,2345,2345,0
|
|
20231215,184100,1325869845,2345,2345,2345,2345,0
|
|
20231215,184000,1325869845,2345,2345,2345,2345,0
|
|
20231215,183900,1325869845,2345,2345,2345,2345,0
|
|
20231215,183800,1325869845,2345,2345,2345,2345,0
|
|
20231215,183700,1325869845,2345,2345,2345,2345,0
|
|
20231215,183600,1325869845,2345,2345,2345,2345,0
|
|
20231215,183500,1325869845,2345,2345,2345,2345,0
|
|
20231215,183400,1325869845,2345,2345,2345,2345,0
|
|
20231215,183300,1325869845,2345,2345,2345,2345,0
|
|
20231215,183200,1325869845,2345,2345,2345,2345,0
|
|
20231215,183100,1325869845,2345,2345,2345,2345,0
|
|
20231215,183000,1325869845,2345,2345,2345,2345,0
|
|
20231215,182900,1325869845,2345,2345,2345,2345,0
|
|
20231215,182800,1325869845,2345,2345,2345,2345,35711
|
|
20231215,182700,1325869845,2345,2345,2345,2345,0
|
|
20231215,182600,1325869845,2345,2345,2345,2345,0
|
|
20231215,182500,1325869845,2345,2345,2345,2345,0
|
|
20231215,182400,1325869845,2345,2345,2345,2345,0
|
|
20231215,182300,1325869845,2345,2345,2345,2345,0
|
|
20231215,182200,1325869845,2345,2345,2345,2345,0
|
|
20231215,182100,1325869845,2345,2345,2345,2345,0
|
|
20231215,182000,1325869845,2345,2345,2345,2345,0
|
|
20231215,181900,1325869845,2345,2345,2345,2345,0
|
|
20231215,181800,1325869845,2345,2345,2345,2345,0
|
|
20231215,181700,1325869845,2345,2345,2345,2345,0
|
|
20231215,181600,1325869845,2345,2345,2345,2345,0
|
|
20231215,181500,1325869845,2345,2345,2345,2345,0
|
|
20231215,181400,1325869845,2345,2345,2345,2345,0
|
|
20231215,181300,1325869845,2345,2345,2345,2345,0
|
|
20231215,181200,1325869845,2345,2345,2345,2345,0
|
|
20231215,181100,1325869845,2345,2345,2345,2345,0
|
|
20231215,181000,1325869845,2345,2345,2345,2345,0
|
|
20231215,180900,1325869845,2345,2345,2345,2345,0
|
|
20231215,180800,1325869845,2345,2345,2345,2345,0
|
|
20231215,180700,1325869845,2345,2345,2345,2345,0
|
|
20231215,180600,1325869845,2345,2345,2345,2345,0
|
|
20231215,180500,1325869845,2345,2345,2345,2345,0
|
|
20231215,180400,1325869845,2345,2345,2345,2345,0
|
|
20231215,180300,1325869845,2345,2345,2345,2345,0
|
|
20231215,180200,1325869845,2345,2345,2345,2345,0
|
|
20231215,180100,1325869845,2345,2345,2345,2345,0
|
|
20231215,180000,1325869845,2345,2345,2345,2345,0
|
|
20231215,175900,1325869845,2345,2345,2345,2345,0
|
|
20231215,175800,1325869845,2345,2345,2345,2345,35711
|
|
20231215,175700,1325869845,2345,2345,2345,2345,0
|
|
20231215,175600,1325869845,2345,2345,2345,2345,0
|
|
20231215,175500,1325869845,2345,2345,2345,2345,0
|
|
20231215,175400,1325869845,2345,2345,2345,2345,0
|
|
20231215,175300,1325869845,2345,2345,2345,2345,0
|
|
20231215,175200,1325869845,2345,2345,2345,2345,0
|
|
20231215,175100,1325869845,2345,2345,2345,2345,0
|
|
20231215,175000,1325869845,2345,2345,2345,2345,0
|
|
20231215,174900,1325869845,2345,2345,2345,2345,0
|
|
20231215,174800,1325869845,2345,2345,2345,2345,0
|
|
20231215,174700,1325869845,2345,2345,2345,2345,0
|
|
20231215,174600,1325869845,2345,2345,2345,2345,0
|
|
20231215,174500,1325869845,2345,2345,2345,2345,0
|
|
20231215,174400,1325869845,2345,2345,2345,2345,0
|
|
20231215,174300,1325869845,2345,2345,2345,2345,0
|
|
20231215,174200,1325869845,2345,2345,2345,2345,0
|
|
20231215,174100,1325869845,2345,2345,2345,2345,0
|
|
20231215,174000,1325869845,2345,2345,2345,2345,0
|
|
20231215,173900,1325869845,2345,2345,2345,2345,0
|
|
20231215,173800,1325869845,2345,2345,2345,2345,0
|
|
20231215,173700,1325869845,2345,2345,2345,2345,0
|
|
20231215,173600,1325869845,2345,2345,2345,2345,0
|
|
20231215,173500,1325869845,2345,2345,2345,2345,0
|
|
20231215,173400,1325869845,2345,2345,2345,2345,0
|
|
20231215,173300,1325869845,2345,2345,2345,2345,0
|
|
20231215,173200,1325869845,2345,2345,2345,2345,0
|
|
20231215,173100,1325869845,2345,2345,2345,2345,0
|
|
20231215,173000,1325869845,2345,2345,2345,2345,0
|
|
20231215,172900,1325869845,2345,2345,2345,2345,0
|
|
20231215,172800,1325869845,2345,2345,2345,2345,35711
|
|
20231215,172700,1325869845,2345,2345,2345,2345,0
|
|
20231215,172600,1325869845,2345,2345,2345,2345,0
|
|
20231215,172500,1325869845,2345,2345,2345,2345,0
|
|
20231215,172400,1325869845,2345,2345,2345,2345,0
|
|
20231215,172300,1325869845,2345,2345,2345,2345,0
|
|
20231215,172200,1325869845,2345,2345,2345,2345,0
|
|
20231215,172100,1325869845,2345,2345,2345,2345,0
|
|
20231215,172000,1325869845,2345,2345,2345,2345,0
|
|
20231215,171900,1325869845,2345,2345,2345,2345,0
|
|
20231215,171800,1325869845,2345,2345,2345,2345,0
|
|
20231215,171700,1325869845,2345,2345,2345,2345,0
|
|
20231215,171600,1325869845,2345,2345,2345,2345,0
|
|
20231215,171500,1325869845,2345,2345,2345,2345,0
|
|
20231215,171400,1325869845,2345,2345,2345,2345,0
|
|
20231215,171300,1325869845,2345,2345,2345,2345,0
|
|
20231215,171200,1325869845,2345,2345,2345,2345,0
|
|
20231215,171100,1325869845,2345,2345,2345,2345,0
|
|
20231215,171000,1325869845,2345,2345,2345,2345,0
|
|
20231215,170900,1325869845,2345,2345,2345,2345,0
|
|
20231215,170800,1325869845,2345,2345,2345,2345,0
|
|
20231215,170700,1325869845,2345,2345,2345,2345,0
|
|
20231215,170600,1325869845,2345,2345,2345,2345,0
|
|
20231215,170500,1325869845,2345,2345,2345,2345,0
|
|
20231215,170400,1325869845,2345,2345,2345,2345,0
|
|
20231215,170300,1325869845,2345,2345,2345,2345,0
|
|
20231215,170200,1325869845,2345,2345,2345,2345,0
|
|
20231215,170100,1325869845,2345,2345,2345,2345,0
|
|
20231215,170000,1325869845,2345,2345,2345,2345,0
|
|
20231215,165900,1325869845,2345,2345,2345,2345,0
|
|
20231215,165800,1325869845,2345,2345,2345,2345,35711
|
|
20231215,165700,1325869845,2345,2345,2345,2345,0
|
|
20231215,165600,1325869845,2345,2345,2345,2345,0
|
|
20231215,165500,1325869845,2345,2345,2345,2345,0
|
|
20231215,165400,1325869845,2345,2345,2345,2345,0
|
|
20231215,165300,1325869845,2345,2345,2345,2345,0
|
|
20231215,165200,1325869845,2345,2345,2345,2345,0
|
|
20231215,165100,1325869845,2345,2345,2345,2345,0
|
|
20231215,165000,1325869845,2345,2345,2345,2345,0
|
|
20231215,164900,1325869845,2345,2345,2345,2345,0
|
|
20231215,164800,1325869845,2345,2345,2345,2345,0
|
|
20231215,164700,1325869845,2345,2345,2345,2345,0
|
|
20231215,164600,1325869845,2345,2345,2345,2345,0
|
|
20231215,164500,1325869845,2345,2345,2345,2345,0
|
|
20231215,164400,1325869845,2345,2345,2345,2345,0
|
|
20231215,164300,1325869845,2345,2345,2345,2345,0
|
|
20231215,164200,1325869845,2345,2345,2345,2345,0
|
|
20231215,164100,1325869845,2345,2345,2345,2345,0
|
|
20231215,164000,1325869845,2345,2345,2345,2345,0
|
|
20231215,163900,1325869845,2345,2345,2345,2345,0
|
|
20231215,163800,1325869845,2345,2345,2345,2345,0
|
|
20231215,163700,1325869845,2345,2345,2345,2345,0
|
|
20231215,163600,1325869845,2345,2345,2345,2345,0
|
|
20231215,163500,1325869845,2345,2345,2345,2345,0
|
|
20231215,163400,1325869845,2345,2345,2345,2345,0
|
|
20231215,163300,1325869845,2345,2345,2345,2345,0
|
|
20231215,163200,1325869845,2345,2345,2345,2345,0
|
|
20231215,163100,1325869845,2345,2345,2345,2345,0
|
|
20231215,163000,1325869845,2345,2345,2345,2345,0
|
|
20231215,162900,1325869845,2345,2345,2345,2345,0
|
|
20231215,162800,1325869845,2345,2345,2345,2345,35711
|
|
20231215,162700,1325869845,2345,2345,2345,2345,0
|
|
20231215,162600,1325869845,2345,2345,2345,2345,0
|
|
20231215,162500,1325869845,2345,2345,2345,2345,0
|
|
20231215,162400,1325869845,2345,2345,2345,2345,0
|
|
20231215,162300,1325869845,2345,2345,2345,2345,0
|
|
20231215,162200,1325869845,2345,2345,2345,2345,0
|
|
20231215,162100,1325869845,2345,2345,2345,2345,0
|
|
20231215,162000,1325869845,2345,2345,2345,2345,0
|
|
20231215,161900,1325869845,2345,2345,2345,2345,0
|
|
20231215,161800,1325869845,2345,2345,2345,2345,0
|
|
20231215,161700,1325869845,2345,2345,2345,2345,0
|
|
20231215,161600,1325869845,2345,2345,2345,2345,0
|
|
20231215,161500,1325869845,2345,2345,2345,2345,0
|
|
20231215,161400,1325869845,2345,2345,2345,2345,0
|
|
20231215,161300,1325869845,2345,2345,2345,2345,0
|
|
20231215,161200,1325869845,2345,2345,2345,2345,0
|
|
20231215,161100,1325869845,2345,2345,2345,2345,0
|
|
20231215,161000,1325869845,2345,2345,2345,2345,0
|
|
20231215,160900,1325869845,2345,2345,2345,2345,0
|
|
20231215,160800,1325869845,2345,2345,2345,2345,0
|
|
20231215,160700,1325869845,2345,2345,2345,2345,0
|
|
20231215,160600,1325869845,2345,2345,2345,2345,0
|
|
20231215,160500,1325869845,2345,2345,2345,2345,0
|
|
20231215,160400,1325869845,2345,2345,2345,2345,0
|
|
20231215,160300,1325869845,2345,2345,2345,2345,0
|
|
20231215,160200,1325869845,2345,2345,2345,2345,0
|
|
20231215,160100,1325869845,2345,2345,2345,2345,0
|
|
20231215,160000,1325869845,2345,2345,2345,2345,0
|
|
20231215,155900,1325869845,2345,2345,2345,2345,0
|
|
20231215,155800,1325869845,2345,2345,2345,2345,35711
|
|
20231215,155700,1325869845,2345,2345,2345,2345,0
|
|
20231215,155600,1325869845,2345,2345,2345,2345,0
|
|
20231215,155500,1325869845,2345,2345,2345,2345,0
|
|
20231215,155400,1325869845,2345,2345,2345,2345,0
|
|
20231215,155300,1325869845,2345,2345,2345,2345,0
|
|
20231215,155200,1325869845,2345,2345,2345,2345,0
|
|
20231215,155100,1325869845,2345,2345,2345,2345,0
|
|
20231215,155000,1325869845,2345,2345,2345,2345,0
|
|
20231215,154900,1325869845,2345,2345,2345,2345,0
|
|
20231215,154800,1325869845,2345,2345,2345,2345,0
|
|
20231215,154700,1325869845,2345,2345,2345,2345,0
|
|
20231215,154600,1325869845,2345,2345,2345,2345,0
|
|
20231215,154500,1325869845,2345,2345,2345,2345,0
|
|
20231215,154400,1325869845,2345,2345,2345,2345,0
|
|
20231215,154300,1325869845,2345,2345,2345,2345,0
|
|
20231215,154200,1325869845,2345,2345,2345,2345,0
|
|
20231215,154100,1325869845,2345,2345,2345,2345,0
|
|
20231215,154000,1325869845,2345,2345,2345,2345,0
|
|
20231215,153900,1325869845,2345,2345,2345,2345,0
|
|
20231215,153800,1325869845,2345,2345,2345,2345,0
|
|
20231215,153700,1325869845,2345,2345,2345,2345,0
|
|
20231215,153600,1325869845,2345,2345,2345,2345,0
|
|
20231215,153500,1325869845,2345,2345,2345,2345,0
|
|
20231215,153400,1325869845,2345,2345,2345,2345,0
|
|
20231215,153300,1325869845,2345,2345,2345,2345,0
|
|
20231215,153200,1325869845,2345,2345,2345,2345,0
|
|
20231215,153100,1325869845,2345,2345,2345,2345,0
|
|
20231215,153000,1325869845,2345,2345,2345,2345,35711
|
|
20231215,152900,1242127550,2350,2350,2350,2350,0
|
|
20231215,152800,1242127550,2350,2350,2350,2350,0
|
|
20231215,152700,1242127550,2350,2350,2350,2350,0
|
|
20231215,152600,1242127550,2350,2350,2350,2350,0
|
|
20231215,152500,1242127550,2350,2350,2350,2350,0
|
|
20231215,152400,1242127550,2350,2350,2350,2350,0
|
|
20231215,152300,1242127550,2350,2350,2350,2350,0
|
|
20231215,152200,1242127550,2350,2350,2350,2350,0
|
|
20231215,152100,1242127550,2350,2350,2350,2350,0
|
|
20231215,152000,1242127550,2350,2350,2350,2350,0
|
|
20231215,151900,1242127550,2350,2345,2350,2345,1720
|
|
20231215,151800,1238085560,2350,2350,2350,2350,1272
|
|
20231215,151700,1235096360,2350,2350,2355,2345,1373
|
|
20231215,151600,1231870055,2355,2350,2355,2345,36430
|
|
20231215,151500,1146286575,2355,2355,2355,2355,83
|
|
20231215,151400,1146091110,2355,2350,2355,2350,464
|
|
20231215,151300,1144998890,2355,2355,2355,2355,417
|
|
20231215,151200,1144016855,2355,2355,2355,2350,874
|
|
20231215,151100,1141958605,2355,2350,2355,2350,696
|
|
20231215,151000,1140322680,2355,2355,2355,2355,525
|
|
20231215,150900,1139086305,2355,2350,2355,2350,69
|
|
20231215,150800,1138924060,2355,2355,2355,2355,64
|
|
20231215,150700,1138773340,2355,2355,2355,2355,132
|
|
20231215,150600,1138462480,2355,2355,2355,2355,333
|
|
20231215,150500,1137678265,2355,2355,2355,2355,91
|
|
20231215,150400,1137463960,2355,2350,2355,2350,187
|
|
20231215,150300,1137024010,2355,2350,2355,2350,627
|
|
20231215,150200,1135550450,2355,2350,2355,2350,1580
|
|
20231215,150100,1131837150,2355,2355,2355,2355,1511
|
|
20231215,150000,1128278745,2355,2355,2355,2355,24
|
|
20231215,145900,1128222225,2355,2355,2355,2355,46
|
|
20231215,145800,1128113895,2350,2355,2355,2350,176
|
|
20231215,145700,1127699720,2355,2350,2355,2350,102
|
|
20231215,145600,1127460010,2355,2355,2355,2355,131
|
|
20231215,145500,1127151505,2355,2355,2355,2350,1381
|
|
20231215,145400,1123901755,2355,2350,2355,2350,1645
|
|
20231215,145300,1120035680,2355,2355,2355,2355,73
|
|
20231215,145200,1119863765,2355,2355,2355,2355,70
|
|
20231215,145100,1119698915,2355,2355,2355,2355,60
|
|
20231215,145000,1119557615,2355,2355,2355,2355,1356
|
|
20231215,144900,1116364235,2355,2355,2355,2355,94
|
|
20231215,144800,1116142865,2355,2355,2355,2355,73
|
|
20231215,144700,1115970950,2355,2355,2355,2355,6167
|
|
20231215,144600,1101447665,2355,2355,2355,2350,95
|
|
20231215,144500,1101224070,2355,2355,2355,2355,102
|
|
20231215,144400,1100983860,2355,2355,2355,2350,560
|
|
20231215,144300,1099667060,2355,2355,2355,2355,66
|
|
20231215,144200,1099511630,2355,2355,2355,2355,56
|
|
20231215,144100,1099379750,2355,2350,2355,2350,121
|
|
20231215,144000,1099095045,2355,2355,2355,2355,50
|
|
20231215,143900,1098977295,2355,2350,2355,2350,1079
|
|
20231215,143800,1096441250,2355,2355,2355,2350,554
|
|
20231215,143700,1095139025,2355,2355,2355,2350,306
|
|
20231215,143600,1094418400,2355,2355,2355,2355,74
|
|
20231215,143500,1094244130,2355,2355,2355,2355,55
|
|
20231215,143400,1094114605,2355,2355,2355,2355,0
|
|
20231215,143300,1094114605,2355,2355,2355,2350,5144
|
|
20231215,143200,1082006515,2355,2355,2355,2355,170
|
|
20231215,143100,1081606165,2355,2345,2355,2345,22
|
|
20231215,143000,1081554555,2350,2355,2355,2350,1932
|
|
20231215,142900,1077014000,2350,2355,2355,2350,28
|
|
20231215,142800,1076948100,2355,2355,2355,2350,141
|
|
20231215,142700,1076616095,2355,2350,2355,2350,565
|
|
20231215,142600,1075288020,2355,2355,2355,2355,22
|
|
20231215,142500,1075236210,2355,2355,2355,2350,130
|
|
20231215,142400,1074930140,2350,2355,2355,2350,122
|
|
20231215,142300,1074643100,2350,2350,2350,2350,6
|
|
20231215,142200,1074629000,2355,2355,2355,2355,262
|
|
20231215,142100,1074011990,2350,2350,2350,2350,1848
|
|
20231215,142000,1069669190,2345,2350,2350,2345,3392
|
|
20231215,141900,1061697995,2350,2350,2350,2350,850
|
|
20231215,141800,1059700495,2350,2345,2350,2345,16608
|
|
20231215,141700,1020754380,2350,2350,2350,2345,9549
|
|
20231215,141600,998361620,2350,2350,2350,2350,100
|
|
20231215,141500,998126620,2350,2350,2350,2350,569
|
|
20231215,141400,996789470,2350,2350,2350,2350,53
|
|
20231215,141300,996664920,2350,2345,2350,2345,78
|
|
20231215,141200,996481655,2350,2345,2350,2345,1050
|
|
20231215,141100,994019155,2350,2350,2350,2345,2432
|
|
20231215,141000,988315745,2350,2345,2350,2345,107
|
|
20231215,140900,988064545,2350,2345,2350,2345,67
|
|
20231215,140800,987907100,2350,2345,2350,2345,1732
|
|
20231215,140700,983845210,2350,2350,2350,2350,1643
|
|
20231215,140600,979984160,2350,2355,2355,2345,15052
|
|
20231215,140500,944686950,2355,2350,2355,2350,2839
|
|
20231215,140400,938015210,2350,2355,2355,2350,100
|
|
20231215,140300,937780010,2355,2355,2355,2355,26
|
|
20231215,140200,937718780,2355,2355,2355,2350,1614
|
|
20231215,140100,933925560,2350,2355,2355,2350,65
|
|
20231215,140000,933772510,2350,2355,2355,2350,123
|
|
20231215,135900,933483095,2355,2350,2355,2350,87
|
|
20231215,135800,933278270,2355,2350,2355,2350,885
|
|
20231215,135700,931198195,2355,2355,2355,2355,550
|
|
20231215,135600,929902945,2355,2355,2355,2355,71
|
|
20231215,135500,929735740,2355,2355,2355,2355,434
|
|
20231215,135400,928713670,2355,2355,2355,2355,321
|
|
20231215,135300,927957715,2355,2350,2355,2350,2157
|
|
20231215,135200,922888510,2355,2355,2355,2350,1675
|
|
20231215,135100,918951890,2350,2355,2355,2350,585
|
|
20231215,135000,917574715,2355,2355,2355,2350,166
|
|
20231215,134900,917184285,2355,2355,2355,2355,53
|
|
20231215,134800,917059470,2350,2350,2355,2350,775
|
|
20231215,134700,915237855,2350,2355,2355,2350,531
|
|
20231215,134600,913989675,2355,2355,2355,2355,55
|
|
20231215,134500,913860150,2355,2350,2355,2350,121
|
|
20231215,134400,913575295,2355,2355,2355,2350,804
|
|
20231215,134300,911682875,2355,2355,2355,2350,163
|
|
20231215,134200,911299430,2355,2355,2355,2355,50
|
|
20231215,134100,911181680,2355,2355,2355,2355,170
|
|
20231215,134000,910781330,2350,2350,2350,2350,96
|
|
20231215,133900,910555730,2355,2355,2355,2355,1069
|
|
20231215,133800,908038235,2355,2355,2355,2340,9596
|
|
20231215,133700,885555460,2355,2345,2355,2345,529
|
|
20231215,133600,884313245,2350,2355,2355,2350,1769
|
|
20231215,133500,880155525,2355,2355,2355,2355,18
|
|
20231215,133400,880113135,2355,2355,2355,2355,51
|
|
20231215,133300,879993030,2355,2355,2355,2350,2974
|
|
20231215,133200,873003785,2350,2355,2355,2350,319
|
|
20231215,133100,872254040,2355,2355,2355,2355,50
|
|
20231215,133000,872136290,2355,2355,2355,2350,444
|
|
20231215,132900,871090790,2355,2350,2355,2350,1013
|
|
20231215,132800,868710225,2355,2355,2355,2355,69
|
|
20231215,132700,868547730,2355,2355,2355,2355,209
|
|
20231215,132600,868055535,2355,2355,2355,2355,73
|
|
20231215,132500,867883620,2355,2355,2355,2355,4069
|
|
20231215,132400,858301125,2355,2350,2355,2350,82
|
|
20231215,132300,858108040,2355,2350,2355,2350,61
|
|
20231215,132200,857964435,2355,2355,2355,2355,321
|
|
20231215,132100,857208480,2350,2350,2350,2350,59
|
|
20231215,132000,857069830,2350,2350,2355,2345,1707
|
|
20231215,131900,853059065,2355,2355,2355,2355,50
|
|
20231215,131800,852941315,2355,2355,2355,2355,209
|
|
20231215,131700,852449120,2355,2355,2355,2355,68
|
|
20231215,131600,852288980,2355,2345,2355,2345,46297
|
|
20231215,131500,743675380,2345,2340,2345,2340,33921
|
|
20231215,131400,664234850,2340,2340,2340,2340,261
|
|
20231215,131300,663624110,2340,2340,2340,2340,1916
|
|
20231215,131200,659140670,2335,2340,2340,2335,88
|
|
20231215,131100,658934825,2340,2340,2340,2340,73
|
|
20231215,131000,658764005,2340,2340,2340,2340,53
|
|
20231215,130900,658639985,2340,2340,2340,2340,55
|
|
20231215,130800,658511285,2340,2340,2340,2340,153
|
|
20231215,130700,658153265,2335,2340,2340,2335,1169
|
|
20231215,130600,655418285,2340,2340,2340,2340,53
|
|
20231215,130500,655294265,2340,2340,2340,2340,114
|
|
20231215,130400,655027505,2340,2340,2340,2340,52
|
|
20231215,130300,654905825,2340,2340,2340,2335,77
|
|
20231215,130200,654725695,2340,2340,2340,2340,70
|
|
20231215,130100,654561895,2340,2340,2340,2335,1556
|
|
20231215,130000,650928605,2340,2340,2340,2335,152
|
|
20231215,125900,650573035,2340,2340,2340,2340,51
|
|
20231215,125800,650453695,2335,2340,2340,2335,101
|
|
20231215,125700,650217525,2340,2340,2340,2340,93
|
|
20231215,125600,649999905,2340,2335,2340,2335,78
|
|
20231215,125500,649817395,2340,2340,2340,2340,10
|
|
20231215,125400,649793995,2340,2340,2340,2340,765
|
|
20231215,125300,648003895,2340,2335,2340,2335,568
|
|
20231215,125200,646677040,2335,2340,2340,2335,110
|
|
20231215,125100,646420090,2340,2340,2340,2340,51
|
|
20231215,125000,646300750,2340,2340,2340,2340,102
|
|
20231215,124900,646062070,2340,2340,2340,2340,24
|
|
20231215,124800,646005910,2340,2335,2340,2335,2930
|
|
20231215,124700,639164110,2340,2340,2340,2340,127
|
|
20231215,124600,638866930,2340,2340,2340,2340,0
|
|
20231215,124500,638866930,2340,2340,2340,2340,74
|
|
20231215,124400,638693770,2340,2340,2340,2335,298
|
|
20231215,124300,637997450,2340,2340,2340,2340,19
|
|
20231215,124200,637952990,2340,2340,2340,2340,50
|
|
20231215,124100,637835990,2340,2340,2340,2335,176
|
|
20231215,124000,637424370,2335,2335,2335,2335,6
|
|
20231215,123900,637410360,2340,2345,2345,2340,66
|
|
20231215,123800,637255595,2345,2345,2345,2345,92
|
|
20231215,123700,637039855,2345,2340,2345,2340,1822
|
|
20231215,123600,632776275,2345,2345,2345,2345,150
|
|
20231215,123500,632424525,2345,2345,2345,2345,83
|
|
20231215,123400,632229890,2345,2345,2345,2345,27
|
|
20231215,123300,632166575,2340,2345,2345,2340,1701
|
|
20231215,123200,628185980,2345,2345,2345,2345,610
|
|
20231215,123100,626755530,2340,2340,2340,2340,4213
|
|
20231215,123000,616897110,2340,2345,2345,2340,90
|
|
20231215,122900,616686120,2345,2345,2345,2345,60
|
|
20231215,122800,616545420,2345,2345,2345,2345,192
|
|
20231215,122700,616095180,2345,2345,2345,2340,197
|
|
20231215,122600,615633465,2345,2345,2345,2345,72
|
|
20231215,122500,615464625,2345,2345,2345,2340,73
|
|
20231215,122400,615293455,2345,2345,2345,2345,16
|
|
20231215,122300,615255935,2345,2345,2345,2340,129
|
|
20231215,122200,614953530,2340,2345,2345,2340,167
|
|
20231215,122100,614562395,2340,2340,2340,2340,19
|
|
20231215,122000,614517935,2345,2345,2345,2345,110
|
|
20231215,121900,614259985,2345,2345,2345,2345,89
|
|
20231215,121800,614051280,2345,2345,2345,2345,0
|
|
20231215,121700,614051280,2345,2345,2345,2345,122
|
|
20231215,121600,613765190,2345,2345,2345,2345,50
|
|
20231215,121500,613647940,2345,2345,2345,2345,33
|
|
20231215,121400,613570555,2345,2345,2345,2345,103
|
|
20231215,121300,613329020,2345,2345,2345,2345,85
|
|
20231215,121200,613129695,2345,2345,2345,2345,50
|
|
20231215,121100,613012445,2345,2345,2345,2345,142
|
|
20231215,121000,612679455,2345,2340,2345,2340,150
|
|
20231215,120900,612328185,2345,2345,2345,2345,58
|
|
20231215,120800,612192175,2345,2345,2345,2345,51
|
|
20231215,120700,612072580,2345,2345,2345,2345,112
|
|
20231215,120600,611809940,2340,2340,2340,2340,497
|
|
20231215,120500,610646960,2345,2345,2345,2345,68
|
|
20231215,120400,610487500,2345,2345,2345,2345,145
|
|
20231215,120300,610147475,2340,2340,2340,2340,10
|
|
20231215,120200,610124075,2345,2345,2345,2345,66
|
|
20231215,120100,609969305,2345,2340,2345,2340,2623
|
|
20231215,120000,603831040,2345,2345,2345,2340,2727
|
|
20231215,115900,597447235,2340,2340,2345,2340,577
|
|
20231215,115800,596094675,2345,2345,2345,2345,141
|
|
20231215,115700,595764030,2345,2345,2345,2345,0
|
|
20231215,115600,595764030,2345,2345,2345,2345,70
|
|
20231215,115500,595599880,2345,2345,2345,2345,1719
|
|
20231215,115400,591568825,2345,2345,2345,2345,19
|
|
20231215,115300,591524270,2345,2345,2345,2345,50
|
|
20231215,115200,591407020,2345,2345,2345,2345,130
|
|
20231215,115100,591102170,2345,2345,2345,2345,1932
|
|
20231215,115000,586571630,2350,2350,2350,2350,89
|
|
20231215,114900,586362480,2350,2350,2350,2345,1473
|
|
20231215,114800,582907370,2345,2345,2345,2345,10
|
|
20231215,114700,582883920,2345,2350,2350,2345,30
|
|
20231215,114600,582813425,2350,2350,2350,2350,163
|
|
20231215,114500,582430375,2345,2345,2350,2340,4425
|
|
20231215,114400,572053880,2345,2345,2345,2340,5935
|
|
20231215,114300,558136480,2345,2345,2345,2345,153
|
|
20231215,114200,557777695,2340,2345,2345,2340,290
|
|
20231215,114100,557097795,2345,2345,2345,2345,1207
|
|
20231215,114000,554267380,2345,2345,2345,2340,170
|
|
20231215,113900,553868755,2345,2345,2345,2345,18
|
|
20231215,113800,553826545,2345,2345,2345,2345,0
|
|
20231215,113700,553826545,2345,2345,2345,2345,161
|
|
20231215,113600,553449000,2345,2345,2345,2345,3
|
|
20231215,113500,553441965,2345,2345,2345,2345,15
|
|
20231215,113400,553406790,2345,2345,2345,2345,128
|
|
20231215,113300,553106630,2345,2345,2345,2345,310
|
|
20231215,113200,552379680,2345,2345,2345,2345,117
|
|
20231215,113100,552105315,2345,2345,2345,2345,107
|
|
20231215,113000,551854400,2345,2345,2345,2345,70
|
|
20231215,112900,551690250,2345,2345,2345,2345,0
|
|
20231215,112800,551690250,2345,2345,2345,2345,782
|
|
20231215,112700,549856460,2345,2345,2345,2345,2100
|
|
20231215,112600,544931960,2345,2345,2345,2345,2073
|
|
20231215,112500,540070775,2345,2345,2345,2345,86
|
|
20231215,112400,539869105,2345,2345,2345,2345,226
|
|
20231215,112300,539339135,2345,2340,2345,2340,4
|
|
20231215,112200,539329765,2345,2350,2350,2340,3863
|
|
20231215,112100,530288280,2350,2345,2350,2345,211
|
|
20231215,112000,529792955,2350,2350,2350,2350,29
|
|
20231215,111900,529724805,2350,2350,2350,2350,80
|
|
20231215,111800,529536805,2350,2345,2350,2345,6597
|
|
20231215,111700,514066360,2350,2350,2355,2350,69
|
|
20231215,111600,513904120,2355,2355,2355,2355,50
|
|
20231215,111500,513786370,2355,2350,2355,2350,1217
|
|
20231215,111400,510926070,2350,2350,2350,2350,403
|
|
20231215,111300,509979020,2350,2350,2350,2350,946
|
|
20231215,111200,507755920,2350,2355,2355,2350,4828
|
|
20231215,111100,496409590,2355,2355,2355,2355,277
|
|
20231215,111000,495757255,2350,2355,2355,2350,71
|
|
20231215,110900,495590155,2355,2350,2355,2350,1143
|
|
20231215,110800,492903540,2350,2355,2355,2350,1009
|
|
20231215,110700,490527355,2355,2350,2355,2350,1012
|
|
20231215,110600,488144155,2350,2350,2350,2350,21713
|
|
20231215,110500,437118605,2345,2345,2345,2345,1
|
|
20231215,110400,437116260,2350,2350,2350,2345,30
|
|
20231215,110300,437045785,2350,2350,2350,2350,1364
|
|
20231215,110200,433840385,2350,2345,2350,2345,282
|
|
20231215,110100,433179045,2350,2350,2350,2345,1748
|
|
20231215,110000,429079745,2350,2345,2350,2345,3061
|
|
20231215,105900,421901260,2340,2345,2345,2340,76
|
|
20231215,105800,421723165,2345,2340,2345,2340,2142
|
|
20231215,105700,416710680,2345,2340,2345,2340,658
|
|
20231215,105600,415170170,2345,2345,2345,2345,22
|
|
20231215,105500,415118580,2340,2340,2340,2340,1505
|
|
20231215,105400,411596880,2345,2345,2345,2345,173
|
|
20231215,105300,411191195,2345,2340,2345,2340,501
|
|
20231215,105200,410018850,2345,2345,2345,2345,121
|
|
20231215,105100,409735105,2345,2345,2345,2340,315
|
|
20231215,105000,408996685,2345,2345,2345,2345,60
|
|
20231215,104900,408855985,2345,2345,2350,2345,1631
|
|
20231215,104800,405031140,2350,2340,2350,2340,3389
|
|
20231215,104700,397086285,2345,2345,2345,2345,118
|
|
20231215,104600,396809575,2340,2345,2345,2340,430
|
|
20231215,104500,395803370,2340,2345,2345,2340,540
|
|
20231215,104400,394538070,2345,2345,2345,2345,141
|
|
20231215,104300,394207425,2345,2345,2345,2345,192
|
|
20231215,104200,393757185,2350,2350,2350,2350,169
|
|
20231215,104100,393360035,2345,2345,2350,2345,134
|
|
20231215,104000,393045555,2350,2350,2350,2350,62
|
|
20231215,103900,392899855,2350,2350,2350,2345,197
|
|
20231215,103800,392436925,2350,2350,2350,2350,15
|
|
20231215,103700,392401675,2350,2345,2350,2340,10369
|
|
20231215,103600,368108390,2340,2345,2345,2340,1509
|
|
20231215,103500,364576855,2345,2345,2345,2345,173
|
|
20231215,103400,364171170,2345,2340,2345,2340,3107
|
|
20231215,103300,356900760,2340,2335,2340,2330,7696
|
|
20231215,103200,338930600,2335,2335,2335,2330,2205
|
|
20231215,103100,333792650,2335,2335,2335,2335,1
|
|
20231215,103000,333790315,2330,2335,2335,2330,74
|
|
20231215,102900,333617715,2335,2335,2335,2335,154
|
|
20231215,102800,333258125,2335,2330,2335,2330,102
|
|
20231215,102700,333019960,2335,2335,2335,2335,24
|
|
20231215,102600,332963920,2335,2335,2335,2335,116
|
|
20231215,102500,332693060,2330,2335,2335,2330,2828
|
|
20231215,102400,326098630,2335,2335,2335,2335,78
|
|
20231215,102300,325916500,2330,2330,2335,2325,15090
|
|
20231215,102200,290817290,2330,2330,2330,2330,137
|
|
20231215,102100,290498080,2330,2330,2330,2330,6
|
|
20231215,102000,290484100,2330,2330,2330,2330,162
|
|
20231215,101900,290106640,2330,2330,2330,2330,732
|
|
20231215,101800,288401080,2330,2330,2330,2330,30
|
|
20231215,101700,288331180,2330,2325,2330,2325,2981
|
|
20231215,101600,281399555,2325,2325,2325,2325,64
|
|
20231215,101500,281250755,2325,2325,2325,2325,3213
|
|
20231215,101400,273780530,2325,2325,2325,2325,3330
|
|
20231215,101300,266038280,2325,2330,2330,2325,1514
|
|
20231215,101200,262518190,2330,2330,2330,2330,190
|
|
20231215,101100,262075490,2330,2330,2330,2330,0
|
|
20231215,101000,262075490,2330,2330,2330,2330,85
|
|
20231215,100900,261877440,2330,2330,2330,2330,0
|
|
20231215,100800,261877440,2330,2330,2330,2330,10
|
|
20231215,100700,261854140,2325,2325,2325,2325,3726
|
|
20231215,100600,253191190,2325,2325,2325,2325,4
|
|
20231215,100500,253181890,2320,2320,2320,2320,214
|
|
20231215,100400,252685410,2325,2325,2325,2325,0
|
|
20231215,100300,252685410,2325,2320,2325,2315,31
|
|
20231215,100200,252613485,2315,2315,2315,2315,43
|
|
20231215,100100,252513940,2315,2325,2325,2315,1801
|
|
20231215,100000,248343400,2325,2320,2330,2315,988
|
|
20231215,095900,246055565,2315,2315,2315,2315,0
|
|
20231215,095800,246055565,2315,2315,2315,2315,0
|
|
20231215,095700,246055565,2315,2320,2320,2315,2010
|
|
20231215,095600,241397090,2325,2325,2325,2320,2335
|
|
20231215,095500,235968340,2325,2315,2325,2315,94
|
|
20231215,095400,235750670,2325,2320,2325,2320,900
|
|
20231215,095300,233660670,2320,2320,2320,2320,720
|
|
20231215,095200,231990270,2320,2320,2320,2320,515
|
|
20231215,095100,230795470,2330,2330,2330,2320,5205
|
|
20231215,095000,218696605,2330,2335,2335,2330,1315
|
|
20231215,094900,215632405,2335,2335,2335,2335,2324
|
|
20231215,094800,210205865,2335,2330,2335,2330,403
|
|
20231215,094700,209266870,2335,2335,2335,2335,105
|
|
20231215,094600,209021695,2335,2335,2335,2335,225
|
|
20231215,094500,208496320,2335,2335,2335,2335,10
|
|
20231215,094400,208472970,2335,2335,2335,2335,224
|
|
20231215,094300,207949930,2335,2335,2335,2335,7
|
|
20231215,094200,207933585,2335,2335,2335,2330,907
|
|
20231215,094100,205819890,2335,2330,2335,2330,1774
|
|
20231215,094000,201686350,2335,2335,2335,2335,500
|
|
20231215,093900,200518850,2335,2330,2335,2330,470
|
|
20231215,093800,199423745,2330,2330,2330,2330,1002
|
|
20231215,093700,197089085,2330,2335,2335,2330,5596
|
|
20231215,093600,184034220,2335,2335,2335,2335,0
|
|
20231215,093500,184034220,2335,2335,2335,2335,15
|
|
20231215,093400,183999195,2340,2345,2345,2340,18406
|
|
20231215,093300,140926885,2340,2340,2345,2335,1421
|
|
20231215,093200,137596860,2340,2345,2345,2340,4679
|
|
20231215,093100,126647480,2345,2340,2345,2340,530
|
|
20231215,093000,125407135,2340,2340,2340,2340,3637
|
|
20231215,092900,116896555,2350,2345,2350,2345,3364
|
|
20231215,092800,109007915,2345,2340,2345,2340,1520
|
|
20231215,092700,105450615,2340,2340,2340,2335,911
|
|
20231215,092600,103322380,2340,2335,2340,2330,571
|
|
20231215,092500,101990325,2335,2335,2335,2335,4245
|
|
20231215,092400,92078250,2335,2335,2335,2335,1770
|
|
20231215,092300,87945300,2335,2335,2335,2335,1116
|
|
20231215,092200,85339440,2330,2325,2330,2325,4062
|
|
20231215,092100,75877480,2320,2320,2325,2320,1137
|
|
20231215,092000,73237140,2320,2320,2320,2320,832
|
|
20231215,091900,71306900,2320,2320,2320,2320,1110
|
|
20231215,091800,68731700,2320,2320,2320,2320,2329
|
|
20231215,091700,63328420,2315,2320,2320,2315,1060
|
|
20231215,091600,60874495,2315,2315,2315,2315,0
|
|
20231215,091500,60874495,2315,2330,2330,2315,4580
|
|
20231215,091400,50261270,2320,2320,2320,2320,0
|
|
20231215,091300,50261270,2320,2320,2320,2320,0
|
|
20231215,091200,50261270,2320,2320,2320,2320,0
|
|
20231215,091100,50261270,2320,2320,2325,2320,3405
|
|
20231215,091000,42349655,2320,2320,2320,2320,1200
|
|
20231215,090900,39565655,2320,2320,2325,2320,3703
|
|
20231215,090800,30974175,2325,2325,2325,2325,1161
|
|
20231215,090700,28274850,2325,2325,2325,2325,1102
|
|
20231215,090600,25712700,2325,2330,2330,2325,1778
|
|
20231215,090500,21578815,2325,2330,2330,2325,2883
|
|
20231215,090400,14862930,2330,2335,2335,2330,210
|
|
20231215,090300,14373580,2335,2335,2335,2335,611
|
|
20231215,090200,12946895,2335,2340,2340,2325,3307
|
|
20231215,090100,5248115,2335,2340,2340,2335,354
|
|
20231215,090000,4420825,2340,2335,2340,2335,1869
|