627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,192400,1072876870,2525,2525,2525,2525,10610
|
|
20231211,192300,1072876870,2525,2525,2525,2525,0
|
|
20231211,192200,1072876870,2525,2525,2525,2525,0
|
|
20231211,192100,1072876870,2525,2525,2525,2525,0
|
|
20231211,192000,1072876870,2525,2525,2525,2525,0
|
|
20231211,191900,1072876870,2525,2525,2525,2525,0
|
|
20231211,191800,1072876870,2525,2525,2525,2525,0
|
|
20231211,191700,1072876870,2525,2525,2525,2525,0
|
|
20231211,191600,1072876870,2525,2525,2525,2525,0
|
|
20231211,191500,1072876870,2525,2525,2525,2525,0
|
|
20231211,191400,1072876870,2525,2525,2525,2525,0
|
|
20231211,191300,1072876870,2525,2525,2525,2525,0
|
|
20231211,191200,1072876870,2525,2525,2525,2525,0
|
|
20231211,191100,1072876870,2525,2525,2525,2525,0
|
|
20231211,191000,1072876870,2525,2525,2525,2525,0
|
|
20231211,190900,1072876870,2525,2525,2525,2525,0
|
|
20231211,190800,1072876870,2525,2525,2525,2525,0
|
|
20231211,190700,1072876870,2525,2525,2525,2525,0
|
|
20231211,190600,1072876870,2525,2525,2525,2525,0
|
|
20231211,190500,1072876870,2525,2525,2525,2525,0
|
|
20231211,190400,1072876870,2525,2525,2525,2525,0
|
|
20231211,190300,1072876870,2525,2525,2525,2525,0
|
|
20231211,190200,1072876870,2525,2525,2525,2525,0
|
|
20231211,190100,1072876870,2525,2525,2525,2525,0
|
|
20231211,190000,1072876870,2525,2525,2525,2525,0
|
|
20231211,185900,1072876870,2525,2525,2525,2525,0
|
|
20231211,185800,1072876870,2525,2525,2525,2525,0
|
|
20231211,185700,1072876870,2525,2525,2525,2525,0
|
|
20231211,185600,1072876870,2525,2525,2525,2525,0
|
|
20231211,185500,1072876870,2525,2525,2525,2525,0
|
|
20231211,185400,1072876870,2525,2525,2525,2525,10610
|
|
20231211,185300,1072876870,2525,2525,2525,2525,0
|
|
20231211,185200,1072876870,2525,2525,2525,2525,0
|
|
20231211,185100,1072876870,2525,2525,2525,2525,0
|
|
20231211,185000,1072876870,2525,2525,2525,2525,0
|
|
20231211,184900,1072876870,2525,2525,2525,2525,0
|
|
20231211,184800,1072876870,2525,2525,2525,2525,0
|
|
20231211,184700,1072876870,2525,2525,2525,2525,0
|
|
20231211,184600,1072876870,2525,2525,2525,2525,0
|
|
20231211,184500,1072876870,2525,2525,2525,2525,0
|
|
20231211,184400,1072876870,2525,2525,2525,2525,0
|
|
20231211,184300,1072876870,2525,2525,2525,2525,0
|
|
20231211,184200,1072876870,2525,2525,2525,2525,0
|
|
20231211,184100,1072876870,2525,2525,2525,2525,0
|
|
20231211,184000,1072876870,2525,2525,2525,2525,0
|
|
20231211,183900,1072876870,2525,2525,2525,2525,0
|
|
20231211,183800,1072876870,2525,2525,2525,2525,0
|
|
20231211,183700,1072876870,2525,2525,2525,2525,0
|
|
20231211,183600,1072876870,2525,2525,2525,2525,0
|
|
20231211,183500,1072876870,2525,2525,2525,2525,0
|
|
20231211,183400,1072876870,2525,2525,2525,2525,0
|
|
20231211,183300,1072876870,2525,2525,2525,2525,0
|
|
20231211,183200,1072876870,2525,2525,2525,2525,0
|
|
20231211,183100,1072876870,2525,2525,2525,2525,0
|
|
20231211,183000,1072876870,2525,2525,2525,2525,0
|
|
20231211,182900,1072876870,2525,2525,2525,2525,0
|
|
20231211,182800,1072876870,2525,2525,2525,2525,0
|
|
20231211,182700,1072876870,2525,2525,2525,2525,0
|
|
20231211,182600,1072876870,2525,2525,2525,2525,0
|
|
20231211,182500,1072876870,2525,2525,2525,2525,0
|
|
20231211,182400,1072876870,2525,2525,2525,2525,10610
|
|
20231211,182300,1072876870,2525,2525,2525,2525,0
|
|
20231211,182200,1072876870,2525,2525,2525,2525,0
|
|
20231211,182100,1072876870,2525,2525,2525,2525,0
|
|
20231211,182000,1072876870,2525,2525,2525,2525,0
|
|
20231211,181900,1072876870,2525,2525,2525,2525,0
|
|
20231211,181800,1072876870,2525,2525,2525,2525,0
|
|
20231211,181700,1072876870,2525,2525,2525,2525,0
|
|
20231211,181600,1072876870,2525,2525,2525,2525,0
|
|
20231211,181500,1072876870,2525,2525,2525,2525,0
|
|
20231211,181400,1072876870,2525,2525,2525,2525,0
|
|
20231211,181300,1072876870,2525,2525,2525,2525,0
|
|
20231211,181200,1072876870,2525,2525,2525,2525,0
|
|
20231211,181100,1072876870,2525,2525,2525,2525,0
|
|
20231211,181000,1072876870,2525,2525,2525,2525,0
|
|
20231211,180900,1072876870,2525,2525,2525,2525,0
|
|
20231211,180800,1072876870,2525,2525,2525,2525,0
|
|
20231211,180700,1072876870,2525,2525,2525,2525,0
|
|
20231211,180600,1072876870,2525,2525,2525,2525,0
|
|
20231211,180500,1072876870,2525,2525,2525,2525,0
|
|
20231211,180400,1072876870,2525,2525,2525,2525,0
|
|
20231211,180300,1072876870,2525,2525,2525,2525,0
|
|
20231211,180200,1072876870,2525,2525,2525,2525,0
|
|
20231211,180100,1072876870,2525,2525,2525,2525,0
|
|
20231211,180000,1072876870,2525,2525,2525,2525,0
|
|
20231211,175900,1072876870,2525,2525,2525,2525,0
|
|
20231211,175800,1072876870,2525,2525,2525,2525,0
|
|
20231211,175700,1072876870,2525,2525,2525,2525,0
|
|
20231211,175600,1072876870,2525,2525,2525,2525,0
|
|
20231211,175500,1072876870,2525,2525,2525,2525,0
|
|
20231211,175400,1072876870,2525,2525,2525,2525,10610
|
|
20231211,175300,1072876870,2525,2525,2525,2525,0
|
|
20231211,175200,1072876870,2525,2525,2525,2525,0
|
|
20231211,175100,1072876870,2525,2525,2525,2525,0
|
|
20231211,175000,1072876870,2525,2525,2525,2525,0
|
|
20231211,174900,1072876870,2525,2525,2525,2525,0
|
|
20231211,174800,1072876870,2525,2525,2525,2525,0
|
|
20231211,174700,1072876870,2525,2525,2525,2525,0
|
|
20231211,174600,1072876870,2525,2525,2525,2525,0
|
|
20231211,174500,1072876870,2525,2525,2525,2525,0
|
|
20231211,174400,1072876870,2525,2525,2525,2525,0
|
|
20231211,174300,1072876870,2525,2525,2525,2525,0
|
|
20231211,174200,1072876870,2525,2525,2525,2525,0
|
|
20231211,174100,1072876870,2525,2525,2525,2525,0
|
|
20231211,174000,1072876870,2525,2525,2525,2525,0
|
|
20231211,173900,1072876870,2525,2525,2525,2525,0
|
|
20231211,173800,1072876870,2525,2525,2525,2525,0
|
|
20231211,173700,1072876870,2525,2525,2525,2525,0
|
|
20231211,173600,1072876870,2525,2525,2525,2525,0
|
|
20231211,173500,1072876870,2525,2525,2525,2525,0
|
|
20231211,173400,1072876870,2525,2525,2525,2525,0
|
|
20231211,173300,1072876870,2525,2525,2525,2525,0
|
|
20231211,173200,1072876870,2525,2525,2525,2525,0
|
|
20231211,173100,1072876870,2525,2525,2525,2525,0
|
|
20231211,173000,1072876870,2525,2525,2525,2525,0
|
|
20231211,172900,1072876870,2525,2525,2525,2525,0
|
|
20231211,172800,1072876870,2525,2525,2525,2525,0
|
|
20231211,172700,1072876870,2525,2525,2525,2525,0
|
|
20231211,172600,1072876870,2525,2525,2525,2525,0
|
|
20231211,172500,1072876870,2525,2525,2525,2525,0
|
|
20231211,172400,1072876870,2525,2525,2525,2525,10610
|
|
20231211,172300,1072876870,2525,2525,2525,2525,0
|
|
20231211,172200,1072876870,2525,2525,2525,2525,0
|
|
20231211,172100,1072876870,2525,2525,2525,2525,0
|
|
20231211,172000,1072876870,2525,2525,2525,2525,0
|
|
20231211,171900,1072876870,2525,2525,2525,2525,0
|
|
20231211,171800,1072876870,2525,2525,2525,2525,0
|
|
20231211,171700,1072876870,2525,2525,2525,2525,0
|
|
20231211,171600,1072876870,2525,2525,2525,2525,0
|
|
20231211,171500,1072876870,2525,2525,2525,2525,0
|
|
20231211,171400,1072876870,2525,2525,2525,2525,0
|
|
20231211,171300,1072876870,2525,2525,2525,2525,0
|
|
20231211,171200,1072876870,2525,2525,2525,2525,0
|
|
20231211,171100,1072876870,2525,2525,2525,2525,0
|
|
20231211,171000,1072876870,2525,2525,2525,2525,0
|
|
20231211,170900,1072876870,2525,2525,2525,2525,0
|
|
20231211,170800,1072876870,2525,2525,2525,2525,0
|
|
20231211,170700,1072876870,2525,2525,2525,2525,0
|
|
20231211,170600,1072876870,2525,2525,2525,2525,0
|
|
20231211,170500,1072876870,2525,2525,2525,2525,0
|
|
20231211,170400,1072876870,2525,2525,2525,2525,0
|
|
20231211,170300,1072876870,2525,2525,2525,2525,0
|
|
20231211,170200,1072876870,2525,2525,2525,2525,0
|
|
20231211,170100,1072876870,2525,2525,2525,2525,0
|
|
20231211,170000,1072876870,2525,2525,2525,2525,0
|
|
20231211,165900,1072876870,2525,2525,2525,2525,0
|
|
20231211,165800,1072876870,2525,2525,2525,2525,0
|
|
20231211,165700,1072876870,2525,2525,2525,2525,0
|
|
20231211,165600,1072876870,2525,2525,2525,2525,0
|
|
20231211,165500,1072876870,2525,2525,2525,2525,0
|
|
20231211,165400,1072876870,2525,2525,2525,2525,10610
|
|
20231211,165300,1072876870,2525,2525,2525,2525,0
|
|
20231211,165200,1072876870,2525,2525,2525,2525,0
|
|
20231211,165100,1072876870,2525,2525,2525,2525,0
|
|
20231211,165000,1072876870,2525,2525,2525,2525,0
|
|
20231211,164900,1072876870,2525,2525,2525,2525,0
|
|
20231211,164800,1072876870,2525,2525,2525,2525,0
|
|
20231211,164700,1072876870,2525,2525,2525,2525,0
|
|
20231211,164600,1072876870,2525,2525,2525,2525,0
|
|
20231211,164500,1072876870,2525,2525,2525,2525,0
|
|
20231211,164400,1072876870,2525,2525,2525,2525,0
|
|
20231211,164300,1072876870,2525,2525,2525,2525,0
|
|
20231211,164200,1072876870,2525,2525,2525,2525,0
|
|
20231211,164100,1072876870,2525,2525,2525,2525,0
|
|
20231211,164000,1072876870,2525,2525,2525,2525,0
|
|
20231211,163900,1072876870,2525,2525,2525,2525,0
|
|
20231211,163800,1072876870,2525,2525,2525,2525,0
|
|
20231211,163700,1072876870,2525,2525,2525,2525,0
|
|
20231211,163600,1072876870,2525,2525,2525,2525,0
|
|
20231211,163500,1072876870,2525,2525,2525,2525,0
|
|
20231211,163400,1072876870,2525,2525,2525,2525,0
|
|
20231211,163300,1072876870,2525,2525,2525,2525,0
|
|
20231211,163200,1072876870,2525,2525,2525,2525,0
|
|
20231211,163100,1072876870,2525,2525,2525,2525,0
|
|
20231211,163000,1072876870,2525,2525,2525,2525,0
|
|
20231211,162900,1072876870,2525,2525,2525,2525,0
|
|
20231211,162800,1072876870,2525,2525,2525,2525,0
|
|
20231211,162700,1072876870,2525,2525,2525,2525,0
|
|
20231211,162600,1072876870,2525,2525,2525,2525,0
|
|
20231211,162500,1072876870,2525,2525,2525,2525,0
|
|
20231211,162400,1072876870,2525,2525,2525,2525,10610
|
|
20231211,162300,1072876870,2525,2525,2525,2525,0
|
|
20231211,162200,1072876870,2525,2525,2525,2525,0
|
|
20231211,162100,1072876870,2525,2525,2525,2525,0
|
|
20231211,162000,1072876870,2525,2525,2525,2525,0
|
|
20231211,161900,1072876870,2525,2525,2525,2525,0
|
|
20231211,161800,1072876870,2525,2525,2525,2525,0
|
|
20231211,161700,1072876870,2525,2525,2525,2525,0
|
|
20231211,161600,1072876870,2525,2525,2525,2525,0
|
|
20231211,161500,1072876870,2525,2525,2525,2525,0
|
|
20231211,161400,1072876870,2525,2525,2525,2525,0
|
|
20231211,161300,1072876870,2525,2525,2525,2525,0
|
|
20231211,161200,1072876870,2525,2525,2525,2525,0
|
|
20231211,161100,1072876870,2525,2525,2525,2525,0
|
|
20231211,161000,1072876870,2525,2525,2525,2525,0
|
|
20231211,160900,1072876870,2525,2525,2525,2525,0
|
|
20231211,160800,1072876870,2525,2525,2525,2525,0
|
|
20231211,160700,1072876870,2525,2525,2525,2525,0
|
|
20231211,160600,1072876870,2525,2525,2525,2525,0
|
|
20231211,160500,1072876870,2525,2525,2525,2525,0
|
|
20231211,160400,1072876870,2525,2525,2525,2525,0
|
|
20231211,160300,1072876870,2525,2525,2525,2525,0
|
|
20231211,160200,1072876870,2525,2525,2525,2525,0
|
|
20231211,160100,1072876870,2525,2525,2525,2525,0
|
|
20231211,160000,1072876870,2525,2525,2525,2525,0
|
|
20231211,155900,1072876870,2525,2525,2525,2525,0
|
|
20231211,155800,1072876870,2525,2525,2525,2525,0
|
|
20231211,155700,1072876870,2525,2525,2525,2525,0
|
|
20231211,155600,1072876870,2525,2525,2525,2525,0
|
|
20231211,155500,1072876870,2525,2525,2525,2525,0
|
|
20231211,155400,1072876870,2525,2525,2525,2525,10610
|
|
20231211,155300,1072876870,2525,2525,2525,2525,0
|
|
20231211,155200,1072876870,2525,2525,2525,2525,0
|
|
20231211,155100,1072876870,2525,2525,2525,2525,0
|
|
20231211,155000,1072876870,2525,2525,2525,2525,0
|
|
20231211,154900,1072876870,2525,2525,2525,2525,0
|
|
20231211,154800,1072876870,2525,2525,2525,2525,0
|
|
20231211,154700,1072876870,2525,2525,2525,2525,0
|
|
20231211,154600,1072876870,2525,2525,2525,2525,0
|
|
20231211,154500,1072876870,2525,2525,2525,2525,0
|
|
20231211,154400,1072876870,2525,2525,2525,2525,0
|
|
20231211,154300,1072876870,2525,2525,2525,2525,0
|
|
20231211,154200,1072876870,2525,2525,2525,2525,0
|
|
20231211,154100,1072876870,2525,2525,2525,2525,0
|
|
20231211,154000,1072876870,2525,2525,2525,2525,0
|
|
20231211,153900,1072876870,2525,2525,2525,2525,0
|
|
20231211,153800,1072876870,2525,2525,2525,2525,0
|
|
20231211,153700,1072876870,2525,2525,2525,2525,0
|
|
20231211,153600,1072876870,2525,2525,2525,2525,0
|
|
20231211,153500,1072876870,2525,2525,2525,2525,0
|
|
20231211,153400,1072876870,2525,2525,2525,2525,0
|
|
20231211,153300,1072876870,2525,2525,2525,2525,0
|
|
20231211,153200,1072876870,2525,2525,2525,2525,0
|
|
20231211,153100,1072876870,2525,2525,2525,2525,0
|
|
20231211,153000,1072876870,2525,2525,2525,2525,10610
|
|
20231211,152900,1046086620,2525,2525,2525,2525,0
|
|
20231211,152800,1046086620,2525,2525,2525,2525,0
|
|
20231211,152700,1046086620,2525,2525,2525,2525,0
|
|
20231211,152600,1046086620,2525,2525,2525,2525,0
|
|
20231211,152500,1046086620,2525,2525,2525,2525,0
|
|
20231211,152400,1046086620,2525,2525,2525,2525,0
|
|
20231211,152300,1046086620,2525,2525,2525,2525,0
|
|
20231211,152200,1046086620,2525,2525,2525,2525,0
|
|
20231211,152100,1046086620,2525,2525,2525,2525,0
|
|
20231211,152000,1046086620,2525,2525,2525,2525,0
|
|
20231211,151900,1046086620,2525,2525,2530,2520,750
|
|
20231211,151800,1044194945,2525,2525,2525,2520,342
|
|
20231211,151700,1043331835,2520,2525,2525,2520,3764
|
|
20231211,151600,1033828240,2525,2520,2525,2520,7944
|
|
20231211,151500,1013807200,2520,2525,2525,2520,4035
|
|
20231211,151400,1003629630,2525,2530,2535,2525,10475
|
|
20231211,151300,977130680,2530,2540,2540,2530,5231
|
|
20231211,151200,963868590,2540,2540,2540,2540,200
|
|
20231211,151100,963360590,2540,2540,2540,2535,483
|
|
20231211,151000,962134545,2545,2545,2545,2545,30
|
|
20231211,150900,962058195,2540,2540,2545,2540,3094
|
|
20231211,150800,954199320,2540,2540,2540,2540,2127
|
|
20231211,150700,948796740,2540,2540,2540,2540,76
|
|
20231211,150600,948603700,2540,2535,2540,2535,13
|
|
20231211,150500,948570695,2540,2535,2540,2535,621
|
|
20231211,150400,946993405,2535,2535,2535,2535,167
|
|
20231211,150300,946570060,2540,2540,2540,2540,279
|
|
20231211,150200,945861400,2540,2540,2540,2540,709
|
|
20231211,150100,944060540,2540,2540,2540,2540,1877
|
|
20231211,150000,939292960,2540,2540,2540,2540,166
|
|
20231211,145900,938871320,2540,2540,2540,2540,412
|
|
20231211,145800,937824840,2540,2540,2540,2535,1932
|
|
20231211,145700,932917760,2540,2540,2540,2540,505
|
|
20231211,145600,931635060,2540,2540,2540,2540,104
|
|
20231211,145500,931370900,2540,2535,2540,2535,5527
|
|
20231211,145400,917358820,2535,2535,2540,2535,1348
|
|
20231211,145300,913941540,2540,2540,2540,2535,1705
|
|
20231211,145200,909611085,2540,2540,2545,2540,6645
|
|
20231211,145100,892728665,2545,2540,2545,2540,685
|
|
20231211,145000,890986190,2540,2540,2540,2540,5479
|
|
20231211,144900,877069530,2535,2530,2535,2530,3124
|
|
20231211,144800,869158350,2530,2535,2540,2530,4581
|
|
20231211,144700,857543345,2535,2530,2535,2530,1811
|
|
20231211,144600,852954165,2530,2530,2530,2530,1370
|
|
20231211,144500,849488065,2530,2530,2530,2530,5734
|
|
20231211,144400,834981045,2535,2535,2535,2530,2684
|
|
20231211,144300,828188235,2535,2535,2535,2535,100
|
|
20231211,144200,827934735,2530,2530,2535,2530,1148
|
|
20231211,144100,825026370,2530,2530,2535,2530,355
|
|
20231211,144000,824128120,2530,2530,2535,2530,605
|
|
20231211,143900,822595545,2530,2530,2530,2525,2154
|
|
20231211,143800,817147475,2530,2530,2530,2530,1571
|
|
20231211,143700,813172845,2530,2530,2530,2530,345
|
|
20231211,143600,812299995,2525,2525,2525,2525,7
|
|
20231211,143500,812282320,2525,2525,2525,2525,613
|
|
20231211,143400,810734495,2530,2530,2530,2530,203
|
|
20231211,143300,810220905,2530,2535,2535,2530,3617
|
|
20231211,143200,801056715,2530,2530,2530,2530,244
|
|
20231211,143100,800439395,2530,2530,2530,2530,819
|
|
20231211,143000,798367325,2530,2525,2530,2525,1781
|
|
20231211,142900,793867450,2525,2525,2525,2525,834
|
|
20231211,142800,791761600,2530,2525,2530,2525,7939
|
|
20231211,142700,771682470,2525,2525,2525,2525,1001
|
|
20231211,142600,769154945,2525,2525,2525,2525,280
|
|
20231211,142500,768447945,2525,2525,2525,2525,40
|
|
20231211,142400,768346945,2525,2525,2525,2525,501
|
|
20231211,142300,767081920,2525,2525,2525,2525,1698
|
|
20231211,142200,762794470,2525,2525,2525,2520,820
|
|
20231211,142100,760724470,2525,2520,2525,2520,1973
|
|
20231211,142000,755747645,2520,2515,2520,2515,3317
|
|
20231211,141900,747394950,2515,2515,2515,2510,1437
|
|
20231211,141800,743780900,2515,2510,2515,2510,302
|
|
20231211,141700,743021440,2510,2510,2510,2510,0
|
|
20231211,141600,743021440,2510,2510,2510,2510,95
|
|
20231211,141500,742782990,2510,2505,2510,2505,152
|
|
20231211,141400,742401570,2505,2505,2505,2505,89
|
|
20231211,141300,742178625,2510,2510,2510,2510,8
|
|
20231211,141200,742158545,2510,2510,2510,2510,294
|
|
20231211,141100,741420605,2510,2510,2510,2510,500
|
|
20231211,141000,740165605,2510,2510,2510,2510,0
|
|
20231211,140900,740165605,2510,2510,2510,2510,0
|
|
20231211,140800,740165605,2510,2510,2510,2505,213
|
|
20231211,140700,739631010,2510,2510,2510,2510,371
|
|
20231211,140600,738699800,2510,2510,2510,2510,8
|
|
20231211,140500,738679720,2515,2510,2515,2510,66
|
|
20231211,140400,738514045,2510,2510,2510,2510,148
|
|
20231211,140300,738142565,2510,2510,2510,2510,101
|
|
20231211,140200,737889055,2505,2510,2510,2505,238
|
|
20231211,140100,737292365,2505,2510,2510,2505,2487
|
|
20231211,140000,731050000,2510,2510,2510,2510,526
|
|
20231211,135900,729729740,2505,2515,2515,2505,2775
|
|
20231211,135800,722764595,2515,2515,2515,2515,402
|
|
20231211,135700,721753565,2515,2510,2515,2510,343
|
|
20231211,135600,720891015,2515,2510,2515,2510,383
|
|
20231211,135500,719927900,2515,2510,2515,2510,149
|
|
20231211,135400,719553410,2510,2510,2510,2510,258
|
|
20231211,135300,718905830,2515,2510,2515,2510,1074
|
|
20231211,135200,716208875,2510,2510,2510,2510,564
|
|
20231211,135100,714793235,2510,2510,2510,2510,43
|
|
20231211,135000,714685305,2510,2510,2510,2510,1177
|
|
20231211,134900,711731035,2510,2510,2510,2510,0
|
|
20231211,134800,711731035,2510,2510,2510,2510,1050
|
|
20231211,134700,709095535,2510,2510,2510,2510,2
|
|
20231211,134600,709090515,2510,2510,2510,2510,0
|
|
20231211,134500,709090515,2510,2510,2510,2510,0
|
|
20231211,134400,709090515,2510,2510,2510,2510,100
|
|
20231211,134300,708839515,2510,2510,2510,2510,300
|
|
20231211,134200,708086515,2510,2510,2510,2510,400
|
|
20231211,134100,707082515,2505,2505,2505,2505,0
|
|
20231211,134000,707082515,2505,2505,2505,2505,1000
|
|
20231211,133900,704577515,2510,2515,2515,2510,31
|
|
20231211,133800,704499555,2510,2510,2510,2510,427
|
|
20231211,133700,703427785,2510,2515,2515,2510,253
|
|
20231211,133600,702792585,2515,2515,2515,2515,57
|
|
20231211,133500,702649230,2515,2520,2520,2515,216
|
|
20231211,133400,702104950,2520,2515,2520,2515,18
|
|
20231211,133300,702059595,2520,2520,2520,2520,0
|
|
20231211,133200,702059595,2520,2515,2520,2515,512
|
|
20231211,133100,700771415,2520,2520,2520,2520,10
|
|
20231211,133000,700746215,2520,2520,2520,2520,864
|
|
20231211,132900,698568935,2520,2520,2520,2520,347
|
|
20231211,132800,697694495,2520,2520,2520,2520,16
|
|
20231211,132700,697654175,2520,2515,2520,2515,468
|
|
20231211,132600,696477100,2515,2510,2515,2510,2454
|
|
20231211,132500,690306580,2510,2510,2510,2510,815
|
|
20231211,132400,688260930,2510,2510,2510,2510,30
|
|
20231211,132300,688185630,2510,2510,2510,2510,159
|
|
20231211,132200,687786540,2505,2505,2505,2505,83
|
|
20231211,132100,687578625,2510,2510,2510,2510,7
|
|
20231211,132000,687561055,2510,2510,2510,2510,9
|
|
20231211,131900,687538465,2505,2505,2505,2505,0
|
|
20231211,131800,687538465,2505,2505,2505,2505,24
|
|
20231211,131700,687478345,2500,2500,2500,2500,0
|
|
20231211,131600,687478345,2500,2500,2500,2500,0
|
|
20231211,131500,687478345,2500,2500,2500,2500,56
|
|
20231211,131400,687338345,2500,2500,2500,2495,115
|
|
20231211,131300,687050895,2500,2500,2500,2500,1200
|
|
20231211,131200,684050895,2505,2505,2505,2505,1
|
|
20231211,131100,684048390,2505,2505,2505,2505,100
|
|
20231211,131000,683797890,2500,2500,2500,2500,2
|
|
20231211,130900,683792890,2505,2505,2505,2505,0
|
|
20231211,130800,683792890,2505,2505,2505,2505,856
|
|
20231211,130700,681648610,2505,2505,2505,2505,0
|
|
20231211,130600,681648610,2505,2505,2505,2505,0
|
|
20231211,130500,681648610,2505,2505,2505,2505,0
|
|
20231211,130400,681648610,2505,2505,2505,2505,30
|
|
20231211,130300,681573460,2505,2495,2505,2495,86
|
|
20231211,130200,681358040,2505,2505,2505,2505,1
|
|
20231211,130100,681355535,2495,2495,2495,2495,1002
|
|
20231211,130000,678855545,2495,2500,2500,2495,691
|
|
20231211,125900,677130145,2500,2500,2500,2500,682
|
|
20231211,125800,675425145,2500,2500,2500,2500,0
|
|
20231211,125700,675425145,2500,2500,2500,2500,0
|
|
20231211,125600,675425145,2500,2500,2500,2500,400
|
|
20231211,125500,674425145,2505,2505,2505,2505,16
|
|
20231211,125400,674385065,2505,2505,2505,2505,0
|
|
20231211,125300,674385065,2505,2505,2505,2505,10
|
|
20231211,125200,674360015,2505,2505,2505,2505,2
|
|
20231211,125100,674355005,2505,2505,2505,2505,8
|
|
20231211,125000,674334965,2510,2510,2510,2510,0
|
|
20231211,124900,674334965,2510,2510,2510,2510,0
|
|
20231211,124800,674334965,2510,2505,2510,2490,12353
|
|
20231211,124700,643478585,2505,2505,2505,2505,0
|
|
20231211,124600,643478585,2505,2505,2505,2505,200
|
|
20231211,124500,642977585,2510,2510,2510,2510,500
|
|
20231211,124400,641722585,2505,2505,2505,2505,0
|
|
20231211,124300,641722585,2505,2505,2505,2505,2074
|
|
20231211,124200,636527215,2505,2505,2505,2505,0
|
|
20231211,124100,636527215,2505,2510,2510,2505,9
|
|
20231211,124000,636504630,2510,2510,2510,2510,1304
|
|
20231211,123900,633231590,2510,2510,2510,2510,0
|
|
20231211,123800,633231590,2510,2510,2510,2510,0
|
|
20231211,123700,633231590,2510,2500,2510,2500,101
|
|
20231211,123600,632979080,2500,2500,2500,2500,125
|
|
20231211,123500,632666580,2500,2500,2500,2500,1474
|
|
20231211,123400,628981580,2500,2500,2500,2500,101
|
|
20231211,123300,628729080,2500,2500,2500,2500,200
|
|
20231211,123200,628229080,2500,2510,2510,2500,569
|
|
20231211,123100,626804990,2510,2510,2510,2510,5
|
|
20231211,123000,626792440,2510,2510,2510,2510,0
|
|
20231211,122900,626792440,2510,2510,2510,2510,615
|
|
20231211,122800,625248790,2510,2510,2510,2510,0
|
|
20231211,122700,625248790,2510,2500,2510,2495,4501
|
|
20231211,122600,614014890,2510,2510,2510,2510,100
|
|
20231211,122500,613763890,2510,2510,2510,2510,0
|
|
20231211,122400,613763890,2510,2510,2510,2510,100
|
|
20231211,122300,613512890,2510,2510,2510,2510,0
|
|
20231211,122200,613512890,2510,2510,2510,2510,10
|
|
20231211,122100,613487790,2500,2500,2500,2500,0
|
|
20231211,122000,613487790,2500,2505,2505,2500,10000
|
|
20231211,121900,588475850,2510,2510,2510,2510,0
|
|
20231211,121800,588475850,2510,2510,2510,2510,0
|
|
20231211,121700,588475850,2510,2510,2510,2510,2046
|
|
20231211,121600,583340390,2510,2510,2510,2510,646
|
|
20231211,121500,581718930,2510,2510,2510,2510,0
|
|
20231211,121400,581718930,2510,2510,2510,2510,310
|
|
20231211,121300,580940830,2510,2510,2510,2510,0
|
|
20231211,121200,580940830,2510,2510,2510,2510,1
|
|
20231211,121100,580938320,2500,2500,2500,2500,103
|
|
20231211,121000,580680820,2500,2500,2500,2500,30
|
|
20231211,120900,580605820,2505,2505,2505,2505,80
|
|
20231211,120800,580405420,2505,2505,2505,2500,1078
|
|
20231211,120700,577705425,2505,2505,2505,2505,2
|
|
20231211,120600,577700415,2505,2505,2505,2505,0
|
|
20231211,120500,577700415,2505,2505,2505,2505,9
|
|
20231211,120400,577677870,2500,2505,2505,2500,374
|
|
20231211,120300,576741005,2505,2505,2505,2505,126
|
|
20231211,120200,576425375,2510,2505,2510,2505,74
|
|
20231211,120100,576240000,2505,2505,2505,2505,1000
|
|
20231211,120000,573735000,2505,2505,2505,2505,520
|
|
20231211,115900,572432400,2505,2510,2510,2505,46
|
|
20231211,115800,572317125,2510,2510,2510,2510,5
|
|
20231211,115700,572304575,2510,2510,2510,2510,10
|
|
20231211,115600,572279475,2505,2505,2505,2505,1298
|
|
20231211,115500,569027985,2505,2505,2505,2505,2
|
|
20231211,115400,569022975,2505,2505,2505,2505,2
|
|
20231211,115300,569017965,2505,2505,2505,2505,329
|
|
20231211,115200,568193820,2505,2505,2505,2505,500
|
|
20231211,115100,566941320,2505,2505,2505,2505,239
|
|
20231211,115000,566342625,2505,2510,2510,2505,219
|
|
20231211,114900,565793490,2510,2510,2510,2510,649
|
|
20231211,114800,564164500,2505,2505,2505,2505,18
|
|
20231211,114700,564119410,2505,2505,2505,2505,2
|
|
20231211,114600,564114400,2510,2510,2510,2510,640
|
|
20231211,114500,562508000,2505,2505,2505,2505,20
|
|
20231211,114400,562457900,2505,2505,2505,2505,9
|
|
20231211,114300,562435355,2505,2505,2505,2505,1000
|
|
20231211,114200,559930355,2510,2510,2510,2510,5
|
|
20231211,114100,559917805,2510,2510,2510,2510,1
|
|
20231211,114000,559915295,2505,2505,2510,2505,184
|
|
20231211,113900,559454360,2505,2510,2510,2505,1167
|
|
20231211,113800,556531010,2505,2505,2505,2505,0
|
|
20231211,113700,556531010,2505,2505,2505,2505,0
|
|
20231211,113600,556531010,2505,2505,2505,2505,904
|
|
20231211,113500,554266490,2505,2505,2505,2505,0
|
|
20231211,113400,554266490,2505,2505,2505,2505,1079
|
|
20231211,113300,551563595,2505,2510,2510,2505,4247
|
|
20231211,113200,540923270,2515,2515,2515,2515,0
|
|
20231211,113100,540923270,2515,2510,2515,2505,60
|
|
20231211,113000,540772765,2505,2505,2505,2505,0
|
|
20231211,112900,540772765,2505,2505,2505,2505,364
|
|
20231211,112800,539860945,2510,2510,2510,2510,1817
|
|
20231211,112700,535300275,2510,2510,2510,2510,667
|
|
20231211,112600,533626105,2510,2515,2515,2510,4276
|
|
20231211,112500,522891805,2515,2515,2515,2515,300
|
|
20231211,112400,522137305,2515,2515,2515,2515,150
|
|
20231211,112300,521760055,2515,2515,2515,2515,182
|
|
20231211,112200,521302325,2515,2515,2515,2515,542
|
|
20231211,112100,519939195,2515,2515,2515,2515,3026
|
|
20231211,112000,512328805,2515,2520,2520,2515,319
|
|
20231211,111900,511524935,2520,2520,2520,2520,69
|
|
20231211,111800,511351055,2520,2520,2520,2520,23
|
|
20231211,111700,511293095,2520,2520,2520,2520,1876
|
|
20231211,111600,506565575,2520,2520,2520,2520,0
|
|
20231211,111500,506565575,2520,2520,2520,2520,24
|
|
20231211,111400,506505095,2520,2520,2520,2520,100
|
|
20231211,111300,506253095,2520,2515,2520,2515,520
|
|
20231211,111200,504945195,2515,2515,2515,2515,659
|
|
20231211,111100,503287810,2525,2520,2525,2520,869
|
|
20231211,111000,501093835,2520,2525,2525,2520,523
|
|
20231211,110900,499775750,2520,2520,2520,2520,137
|
|
20231211,110800,499430510,2525,2525,2525,2525,438
|
|
20231211,110700,498324560,2525,2520,2525,2520,3309
|
|
20231211,110600,489970080,2520,2520,2520,2520,354
|
|
20231211,110500,489078000,2525,2525,2525,2525,4
|
|
20231211,110400,489067900,2525,2525,2525,2525,85
|
|
20231211,110300,488853275,2515,2515,2515,2515,125
|
|
20231211,110200,488538900,2520,2520,2520,2520,2326
|
|
20231211,110100,482677380,2525,2525,2525,2525,0
|
|
20231211,110000,482677380,2525,2525,2525,2525,342
|
|
20231211,105900,481813830,2525,2520,2525,2520,256
|
|
20231211,105800,481168680,2525,2525,2525,2525,663
|
|
20231211,105700,479494605,2525,2530,2530,2525,218
|
|
20231211,105600,478943165,2525,2525,2525,2525,0
|
|
20231211,105500,478943165,2525,2525,2525,2525,203
|
|
20231211,105400,478430590,2520,2520,2520,2520,0
|
|
20231211,105300,478430590,2520,2520,2520,2520,0
|
|
20231211,105200,478430590,2520,2520,2520,2520,32
|
|
20231211,105100,478349950,2520,2525,2525,2520,1189
|
|
20231211,105000,475350200,2525,2525,2525,2525,2229
|
|
20231211,104900,469721975,2520,2520,2520,2520,0
|
|
20231211,104800,469721975,2520,2520,2520,2520,5
|
|
20231211,104700,469709375,2520,2520,2520,2520,4
|
|
20231211,104600,469699295,2520,2520,2520,2520,115
|
|
20231211,104500,469409495,2520,2520,2520,2520,6
|
|
20231211,104400,469394375,2520,2520,2520,2520,19
|
|
20231211,104300,469346495,2520,2520,2520,2520,454
|
|
20231211,104200,468202415,2520,2520,2520,2520,91
|
|
20231211,104100,467973095,2520,2520,2520,2520,3706
|
|
20231211,104000,458633975,2525,2520,2525,2520,1485
|
|
20231211,103900,454889350,2530,2520,2530,2520,12177
|
|
20231211,103800,424131555,2520,2520,2520,2520,69
|
|
20231211,103700,423957675,2520,2520,2520,2520,58
|
|
20231211,103600,423811515,2520,2520,2520,2520,364
|
|
20231211,103500,422894235,2520,2515,2520,2515,1351
|
|
20231211,103400,419494715,2520,2520,2520,2520,37
|
|
20231211,103300,419401475,2520,2520,2520,2520,500
|
|
20231211,103200,418141475,2520,2520,2520,2520,458
|
|
20231211,103100,416987315,2520,2520,2520,2520,624
|
|
20231211,103000,415414835,2520,2515,2520,2515,6
|
|
20231211,102900,415399720,2515,2515,2515,2515,322
|
|
20231211,102800,414589890,2515,2515,2515,2515,300
|
|
20231211,102700,413835390,2515,2515,2515,2515,300
|
|
20231211,102600,413080890,2515,2515,2515,2515,400
|
|
20231211,102500,412074890,2515,2515,2515,2515,2100
|
|
20231211,102400,406793390,2515,2520,2520,2515,3230
|
|
20231211,102300,398669920,2520,2520,2520,2520,59
|
|
20231211,102200,398521240,2520,2515,2520,2515,325
|
|
20231211,102100,397703845,2520,2520,2520,2520,0
|
|
20231211,102000,397703845,2520,2520,2520,2520,0
|
|
20231211,101900,397703845,2520,2520,2520,2520,304
|
|
20231211,101800,396937765,2515,2515,2515,2515,300
|
|
20231211,101700,396183265,2515,2515,2515,2515,100
|
|
20231211,101600,395931765,2515,2515,2515,2515,200
|
|
20231211,101500,395428765,2515,2515,2515,2515,261
|
|
20231211,101400,394772350,2520,2520,2520,2520,4
|
|
20231211,101300,394762270,2520,2520,2520,2520,250
|
|
20231211,101200,394132270,2515,2515,2515,2515,100
|
|
20231211,101100,393880770,2515,2515,2515,2515,0
|
|
20231211,101000,393880770,2515,2515,2515,2515,866
|
|
20231211,100900,391702780,2515,2515,2515,2515,660
|
|
20231211,100800,390042880,2520,2520,2520,2520,0
|
|
20231211,100700,390042880,2520,2520,2525,2520,2426
|
|
20231211,100600,383925190,2515,2510,2515,2510,742
|
|
20231211,100500,382061560,2510,2510,2510,2510,829
|
|
20231211,100400,379980770,2510,2520,2525,2510,6079
|
|
20231211,100300,364705680,2525,2525,2525,2525,101
|
|
20231211,100200,364450655,2520,2520,2520,2520,705
|
|
20231211,100100,362674055,2520,2520,2520,2520,252
|
|
20231211,100000,362039015,2520,2520,2520,2520,0
|
|
20231211,095900,362039015,2520,2520,2520,2520,10
|
|
20231211,095800,362013815,2515,2520,2520,2515,1364
|
|
20231211,095700,358582805,2520,2520,2520,2520,209
|
|
20231211,095600,358056125,2520,2525,2525,2520,1422
|
|
20231211,095500,354471185,2525,2530,2530,2525,1483
|
|
20231211,095400,350726360,2530,2525,2530,2525,899
|
|
20231211,095300,348456190,2525,2530,2530,2525,14
|
|
20231211,095200,348420775,2530,2530,2530,2525,482
|
|
20231211,095100,347201365,2530,2525,2530,2525,2282
|
|
20231211,095000,341427955,2525,2525,2525,2525,564
|
|
20231211,094900,340003855,2525,2525,2525,2525,0
|
|
20231211,094800,340003855,2525,2515,2525,2515,1697
|
|
20231211,094700,335722930,2520,2520,2520,2520,1631
|
|
20231211,094600,331612810,2510,2510,2510,2510,1301
|
|
20231211,094500,328347300,2510,2515,2515,2510,4274
|
|
20231211,094400,317614780,2515,2520,2520,2515,400
|
|
20231211,094300,316608730,2520,2520,2520,2520,25
|
|
20231211,094200,316545730,2520,2525,2525,2520,1133
|
|
20231211,094100,313689000,2520,2520,2520,2520,184
|
|
20231211,094000,313225320,2520,2520,2520,2520,4
|
|
20231211,093900,313215240,2515,2525,2525,2515,4114
|
|
20231211,093800,302853795,2520,2520,2520,2520,2
|
|
20231211,093700,302848755,2520,2520,2520,2520,0
|
|
20231211,093600,302848755,2520,2520,2520,2520,50
|
|
20231211,093500,302722755,2525,2525,2525,2525,213
|
|
20231211,093400,302184930,2525,2525,2530,2525,1039
|
|
20231211,093300,299561260,2525,2525,2530,2525,380
|
|
20231211,093200,298600485,2525,2520,2525,2520,105
|
|
20231211,093100,298335860,2525,2525,2525,2525,111
|
|
20231211,093000,298055585,2525,2520,2525,2520,511
|
|
20231211,092900,296766820,2520,2525,2530,2520,3837
|
|
20231211,092800,287078120,2525,2525,2525,2525,200
|
|
20231211,092700,286573120,2525,2530,2530,2525,669
|
|
20231211,092600,284881700,2530,2525,2530,2525,667
|
|
20231211,092500,283195275,2530,2535,2535,2530,3122
|
|
20231211,092400,275294540,2535,2535,2540,2530,2637
|
|
20231211,092300,268611095,2535,2530,2535,2530,1150
|
|
20231211,092200,265698980,2530,2520,2530,2520,686
|
|
20231211,092100,263966540,2510,2520,2520,2510,545
|
|
20231211,092000,262596220,2515,2515,2520,2515,802
|
|
20231211,091900,260579180,2515,2515,2515,2515,200
|
|
20231211,091800,260076180,2515,2510,2515,2510,3150
|
|
20231211,091700,252168930,2525,2510,2525,2510,829
|
|
20231211,091600,250083430,2510,2515,2520,2510,982
|
|
20231211,091500,247613430,2515,2510,2515,2510,2633
|
|
20231211,091400,241001980,2510,2510,2520,2510,11080
|
|
20231211,091300,213186780,2510,2520,2520,2510,3090
|
|
20231211,091200,205411185,2515,2510,2515,2510,2818
|
|
20231211,091100,198334000,2510,2515,2515,2510,347
|
|
20231211,091000,197461905,2515,2515,2515,2515,2088
|
|
20231211,090900,192210585,2520,2520,2520,2520,1253
|
|
20231211,090800,189053025,2520,2520,2525,2520,1889
|
|
20231211,090700,184292455,2525,2515,2525,2515,301
|
|
20231211,090600,183535430,2515,2505,2515,2505,5983
|
|
20231211,090500,168490185,2505,2515,2515,2505,12259
|
|
20231211,090400,137704505,2515,2515,2525,2515,8062
|
|
20231211,090300,117420340,2515,2515,2520,2515,6459
|
|
20231211,090200,101175655,2515,2530,2530,2515,3866
|
|
20231211,090100,91438980,2530,2520,2530,2515,3114
|
|
20231211,090000,83587605,2525,2550,2555,2520,32865
|