627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,192400,776885150,2500,2500,2500,2500,5731
|
|
20231213,192300,776885150,2500,2500,2500,2500,0
|
|
20231213,192200,776885150,2500,2500,2500,2500,0
|
|
20231213,192100,776885150,2500,2500,2500,2500,0
|
|
20231213,192000,776885150,2500,2500,2500,2500,0
|
|
20231213,191900,776885150,2500,2500,2500,2500,0
|
|
20231213,191800,776885150,2500,2500,2500,2500,0
|
|
20231213,191700,776885150,2500,2500,2500,2500,0
|
|
20231213,191600,776885150,2500,2500,2500,2500,0
|
|
20231213,191500,776885150,2500,2500,2500,2500,0
|
|
20231213,191400,776885150,2500,2500,2500,2500,0
|
|
20231213,191300,776885150,2500,2500,2500,2500,0
|
|
20231213,191200,776885150,2500,2500,2500,2500,0
|
|
20231213,191100,776885150,2500,2500,2500,2500,0
|
|
20231213,191000,776885150,2500,2500,2500,2500,0
|
|
20231213,190900,776885150,2500,2500,2500,2500,0
|
|
20231213,190800,776885150,2500,2500,2500,2500,0
|
|
20231213,190700,776885150,2500,2500,2500,2500,0
|
|
20231213,190600,776885150,2500,2500,2500,2500,0
|
|
20231213,190500,776885150,2500,2500,2500,2500,0
|
|
20231213,190400,776885150,2500,2500,2500,2500,0
|
|
20231213,190300,776885150,2500,2500,2500,2500,0
|
|
20231213,190200,776885150,2500,2500,2500,2500,0
|
|
20231213,190100,776885150,2500,2500,2500,2500,0
|
|
20231213,190000,776885150,2500,2500,2500,2500,0
|
|
20231213,185900,776885150,2500,2500,2500,2500,0
|
|
20231213,185800,776885150,2500,2500,2500,2500,0
|
|
20231213,185700,776885150,2500,2500,2500,2500,0
|
|
20231213,185600,776885150,2500,2500,2500,2500,0
|
|
20231213,185500,776885150,2500,2500,2500,2500,0
|
|
20231213,185400,776885150,2500,2500,2500,2500,5731
|
|
20231213,185300,776885150,2500,2500,2500,2500,0
|
|
20231213,185200,776885150,2500,2500,2500,2500,0
|
|
20231213,185100,776885150,2500,2500,2500,2500,0
|
|
20231213,185000,776885150,2500,2500,2500,2500,0
|
|
20231213,184900,776885150,2500,2500,2500,2500,0
|
|
20231213,184800,776885150,2500,2500,2500,2500,0
|
|
20231213,184700,776885150,2500,2500,2500,2500,0
|
|
20231213,184600,776885150,2500,2500,2500,2500,0
|
|
20231213,184500,776885150,2500,2500,2500,2500,0
|
|
20231213,184400,776885150,2500,2500,2500,2500,0
|
|
20231213,184300,776885150,2500,2500,2500,2500,0
|
|
20231213,184200,776885150,2500,2500,2500,2500,0
|
|
20231213,184100,776885150,2500,2500,2500,2500,0
|
|
20231213,184000,776885150,2500,2500,2500,2500,0
|
|
20231213,183900,776885150,2500,2500,2500,2500,0
|
|
20231213,183800,776885150,2500,2500,2500,2500,0
|
|
20231213,183700,776885150,2500,2500,2500,2500,0
|
|
20231213,183600,776885150,2500,2500,2500,2500,0
|
|
20231213,183500,776885150,2500,2500,2500,2500,0
|
|
20231213,183400,776885150,2500,2500,2500,2500,0
|
|
20231213,183300,776885150,2500,2500,2500,2500,0
|
|
20231213,183200,776885150,2500,2500,2500,2500,0
|
|
20231213,183100,776885150,2500,2500,2500,2500,0
|
|
20231213,183000,776885150,2500,2500,2500,2500,0
|
|
20231213,182900,776885150,2500,2500,2500,2500,0
|
|
20231213,182800,776885150,2500,2500,2500,2500,0
|
|
20231213,182700,776885150,2500,2500,2500,2500,0
|
|
20231213,182600,776885150,2500,2500,2500,2500,0
|
|
20231213,182500,776885150,2500,2500,2500,2500,0
|
|
20231213,182400,776885150,2500,2500,2500,2500,5731
|
|
20231213,182300,776885150,2500,2500,2500,2500,0
|
|
20231213,182200,776885150,2500,2500,2500,2500,0
|
|
20231213,182100,776885150,2500,2500,2500,2500,0
|
|
20231213,182000,776885150,2500,2500,2500,2500,0
|
|
20231213,181900,776885150,2500,2500,2500,2500,0
|
|
20231213,181800,776885150,2500,2500,2500,2500,0
|
|
20231213,181700,776885150,2500,2500,2500,2500,0
|
|
20231213,181600,776885150,2500,2500,2500,2500,0
|
|
20231213,181500,776885150,2500,2500,2500,2500,0
|
|
20231213,181400,776885150,2500,2500,2500,2500,0
|
|
20231213,181300,776885150,2500,2500,2500,2500,0
|
|
20231213,181200,776885150,2500,2500,2500,2500,0
|
|
20231213,181100,776885150,2500,2500,2500,2500,0
|
|
20231213,181000,776885150,2500,2500,2500,2500,0
|
|
20231213,180900,776885150,2500,2500,2500,2500,0
|
|
20231213,180800,776885150,2500,2500,2500,2500,0
|
|
20231213,180700,776885150,2500,2500,2500,2500,0
|
|
20231213,180600,776885150,2500,2500,2500,2500,0
|
|
20231213,180500,776885150,2500,2500,2500,2500,0
|
|
20231213,180400,776885150,2500,2500,2500,2500,0
|
|
20231213,180300,776885150,2500,2500,2500,2500,0
|
|
20231213,180200,776885150,2500,2500,2500,2500,0
|
|
20231213,180100,776885150,2500,2500,2500,2500,0
|
|
20231213,180000,776885150,2500,2500,2500,2500,0
|
|
20231213,175900,776885150,2500,2500,2500,2500,0
|
|
20231213,175800,776885150,2500,2500,2500,2500,0
|
|
20231213,175700,776885150,2500,2500,2500,2500,0
|
|
20231213,175600,776885150,2500,2500,2500,2500,0
|
|
20231213,175500,776885150,2500,2500,2500,2500,0
|
|
20231213,175400,776885150,2500,2500,2500,2500,5731
|
|
20231213,175300,776885150,2500,2500,2500,2500,0
|
|
20231213,175200,776885150,2500,2500,2500,2500,0
|
|
20231213,175100,776885150,2500,2500,2500,2500,0
|
|
20231213,175000,776885150,2500,2500,2500,2500,0
|
|
20231213,174900,776885150,2500,2500,2500,2500,0
|
|
20231213,174800,776885150,2500,2500,2500,2500,0
|
|
20231213,174700,776885150,2500,2500,2500,2500,0
|
|
20231213,174600,776885150,2500,2500,2500,2500,0
|
|
20231213,174500,776885150,2500,2500,2500,2500,0
|
|
20231213,174400,776885150,2500,2500,2500,2500,0
|
|
20231213,174300,776885150,2500,2500,2500,2500,0
|
|
20231213,174200,776885150,2500,2500,2500,2500,0
|
|
20231213,174100,776885150,2500,2500,2500,2500,0
|
|
20231213,174000,776885150,2500,2500,2500,2500,0
|
|
20231213,173900,776885150,2500,2500,2500,2500,0
|
|
20231213,173800,776885150,2500,2500,2500,2500,0
|
|
20231213,173700,776885150,2500,2500,2500,2500,0
|
|
20231213,173600,776885150,2500,2500,2500,2500,0
|
|
20231213,173500,776885150,2500,2500,2500,2500,0
|
|
20231213,173400,776885150,2500,2500,2500,2500,0
|
|
20231213,173300,776885150,2500,2500,2500,2500,0
|
|
20231213,173200,776885150,2500,2500,2500,2500,0
|
|
20231213,173100,776885150,2500,2500,2500,2500,0
|
|
20231213,173000,776885150,2500,2500,2500,2500,0
|
|
20231213,172900,776885150,2500,2500,2500,2500,0
|
|
20231213,172800,776885150,2500,2500,2500,2500,0
|
|
20231213,172700,776885150,2500,2500,2500,2500,0
|
|
20231213,172600,776885150,2500,2500,2500,2500,0
|
|
20231213,172500,776885150,2500,2500,2500,2500,0
|
|
20231213,172400,776885150,2500,2500,2500,2500,5731
|
|
20231213,172300,776885150,2500,2500,2500,2500,0
|
|
20231213,172200,776885150,2500,2500,2500,2500,0
|
|
20231213,172100,776885150,2500,2500,2500,2500,0
|
|
20231213,172000,776885150,2500,2500,2500,2500,0
|
|
20231213,171900,776885150,2500,2500,2500,2500,0
|
|
20231213,171800,776885150,2500,2500,2500,2500,0
|
|
20231213,171700,776885150,2500,2500,2500,2500,0
|
|
20231213,171600,776885150,2500,2500,2500,2500,0
|
|
20231213,171500,776885150,2500,2500,2500,2500,0
|
|
20231213,171400,776885150,2500,2500,2500,2500,0
|
|
20231213,171300,776885150,2500,2500,2500,2500,0
|
|
20231213,171200,776885150,2500,2500,2500,2500,0
|
|
20231213,171100,776885150,2500,2500,2500,2500,0
|
|
20231213,171000,776885150,2500,2500,2500,2500,0
|
|
20231213,170900,776885150,2500,2500,2500,2500,0
|
|
20231213,170800,776885150,2500,2500,2500,2500,0
|
|
20231213,170700,776885150,2500,2500,2500,2500,0
|
|
20231213,170600,776885150,2500,2500,2500,2500,0
|
|
20231213,170500,776885150,2500,2500,2500,2500,0
|
|
20231213,170400,776885150,2500,2500,2500,2500,0
|
|
20231213,170300,776885150,2500,2500,2500,2500,0
|
|
20231213,170200,776885150,2500,2500,2500,2500,0
|
|
20231213,170100,776885150,2500,2500,2500,2500,0
|
|
20231213,170000,776885150,2500,2500,2500,2500,0
|
|
20231213,165900,776885150,2500,2500,2500,2500,0
|
|
20231213,165800,776885150,2500,2500,2500,2500,0
|
|
20231213,165700,776885150,2500,2500,2500,2500,0
|
|
20231213,165600,776885150,2500,2500,2500,2500,0
|
|
20231213,165500,776885150,2500,2500,2500,2500,0
|
|
20231213,165400,776885150,2500,2500,2500,2500,5731
|
|
20231213,165300,776885150,2500,2500,2500,2500,0
|
|
20231213,165200,776885150,2500,2500,2500,2500,0
|
|
20231213,165100,776885150,2500,2500,2500,2500,0
|
|
20231213,165000,776885150,2500,2500,2500,2500,0
|
|
20231213,164900,776885150,2500,2500,2500,2500,0
|
|
20231213,164800,776885150,2500,2500,2500,2500,0
|
|
20231213,164700,776885150,2500,2500,2500,2500,0
|
|
20231213,164600,776885150,2500,2500,2500,2500,0
|
|
20231213,164500,776885150,2500,2500,2500,2500,0
|
|
20231213,164400,776885150,2500,2500,2500,2500,0
|
|
20231213,164300,776885150,2500,2500,2500,2500,0
|
|
20231213,164200,776885150,2500,2500,2500,2500,0
|
|
20231213,164100,776885150,2500,2500,2500,2500,0
|
|
20231213,164000,776885150,2500,2500,2500,2500,0
|
|
20231213,163900,776885150,2500,2500,2500,2500,0
|
|
20231213,163800,776885150,2500,2500,2500,2500,0
|
|
20231213,163700,776885150,2500,2500,2500,2500,0
|
|
20231213,163600,776885150,2500,2500,2500,2500,0
|
|
20231213,163500,776885150,2500,2500,2500,2500,0
|
|
20231213,163400,776885150,2500,2500,2500,2500,0
|
|
20231213,163300,776885150,2500,2500,2500,2500,0
|
|
20231213,163200,776885150,2500,2500,2500,2500,0
|
|
20231213,163100,776885150,2500,2500,2500,2500,0
|
|
20231213,163000,776885150,2500,2500,2500,2500,0
|
|
20231213,162900,776885150,2500,2500,2500,2500,0
|
|
20231213,162800,776885150,2500,2500,2500,2500,0
|
|
20231213,162700,776885150,2500,2500,2500,2500,0
|
|
20231213,162600,776885150,2500,2500,2500,2500,0
|
|
20231213,162500,776885150,2500,2500,2500,2500,0
|
|
20231213,162400,776885150,2500,2500,2500,2500,5731
|
|
20231213,162300,776885150,2500,2500,2500,2500,0
|
|
20231213,162200,776885150,2500,2500,2500,2500,0
|
|
20231213,162100,776885150,2500,2500,2500,2500,0
|
|
20231213,162000,776885150,2500,2500,2500,2500,0
|
|
20231213,161900,776885150,2500,2500,2500,2500,0
|
|
20231213,161800,776885150,2500,2500,2500,2500,0
|
|
20231213,161700,776885150,2500,2500,2500,2500,0
|
|
20231213,161600,776885150,2500,2500,2500,2500,0
|
|
20231213,161500,776885150,2500,2500,2500,2500,0
|
|
20231213,161400,776885150,2500,2500,2500,2500,0
|
|
20231213,161300,776885150,2500,2500,2500,2500,0
|
|
20231213,161200,776885150,2500,2500,2500,2500,0
|
|
20231213,161100,776885150,2500,2500,2500,2500,0
|
|
20231213,161000,776885150,2500,2500,2500,2500,0
|
|
20231213,160900,776885150,2500,2500,2500,2500,0
|
|
20231213,160800,776885150,2500,2500,2500,2500,0
|
|
20231213,160700,776885150,2500,2500,2500,2500,0
|
|
20231213,160600,776885150,2500,2500,2500,2500,0
|
|
20231213,160500,776885150,2500,2500,2500,2500,0
|
|
20231213,160400,776885150,2500,2500,2500,2500,0
|
|
20231213,160300,776885150,2500,2500,2500,2500,0
|
|
20231213,160200,776885150,2500,2500,2500,2500,0
|
|
20231213,160100,776885150,2500,2500,2500,2500,0
|
|
20231213,160000,776885150,2500,2500,2500,2500,0
|
|
20231213,155900,776885150,2500,2500,2500,2500,0
|
|
20231213,155800,776885150,2500,2500,2500,2500,0
|
|
20231213,155700,776885150,2500,2500,2500,2500,0
|
|
20231213,155600,776885150,2500,2500,2500,2500,0
|
|
20231213,155500,776885150,2500,2500,2500,2500,0
|
|
20231213,155400,776885150,2500,2500,2500,2500,5731
|
|
20231213,155300,776885150,2500,2500,2500,2500,0
|
|
20231213,155200,776885150,2500,2500,2500,2500,0
|
|
20231213,155100,776885150,2500,2500,2500,2500,0
|
|
20231213,155000,776885150,2500,2500,2500,2500,0
|
|
20231213,154900,776885150,2500,2500,2500,2500,0
|
|
20231213,154800,776885150,2500,2500,2500,2500,0
|
|
20231213,154700,776885150,2500,2500,2500,2500,0
|
|
20231213,154600,776885150,2500,2500,2500,2500,0
|
|
20231213,154500,776885150,2500,2500,2500,2500,0
|
|
20231213,154400,776885150,2500,2500,2500,2500,0
|
|
20231213,154300,776885150,2500,2500,2500,2500,0
|
|
20231213,154200,776885150,2500,2500,2500,2500,0
|
|
20231213,154100,776885150,2500,2500,2500,2500,0
|
|
20231213,154000,776885150,2500,2500,2500,2500,0
|
|
20231213,153900,776885150,2500,2500,2500,2500,0
|
|
20231213,153800,776885150,2500,2500,2500,2500,0
|
|
20231213,153700,776885150,2500,2500,2500,2500,0
|
|
20231213,153600,776885150,2500,2500,2500,2500,0
|
|
20231213,153500,776885150,2500,2500,2500,2500,0
|
|
20231213,153400,776885150,2500,2500,2500,2500,0
|
|
20231213,153300,776885150,2500,2500,2500,2500,0
|
|
20231213,153200,776885150,2500,2500,2500,2500,0
|
|
20231213,153100,776885150,2500,2500,2500,2500,0
|
|
20231213,153000,776885150,2500,2500,2500,2500,5731
|
|
20231213,152900,762557650,2510,2510,2510,2510,0
|
|
20231213,152800,762557650,2510,2510,2510,2510,0
|
|
20231213,152700,762557650,2510,2510,2510,2510,0
|
|
20231213,152600,762557650,2510,2510,2510,2510,0
|
|
20231213,152500,762557650,2510,2510,2510,2510,0
|
|
20231213,152400,762557650,2510,2510,2510,2510,0
|
|
20231213,152300,762557650,2510,2510,2510,2510,0
|
|
20231213,152200,762557650,2510,2510,2510,2510,0
|
|
20231213,152100,762557650,2510,2510,2510,2510,0
|
|
20231213,152000,762557650,2510,2510,2510,2510,0
|
|
20231213,151900,762557650,2510,2505,2510,2500,3310
|
|
20231213,151800,754262670,2500,2505,2505,2500,1357
|
|
20231213,151700,750863510,2505,2505,2505,2505,0
|
|
20231213,151600,750863510,2505,2510,2510,2505,278
|
|
20231213,151500,750167105,2510,2510,2510,2510,37
|
|
20231213,151400,750074235,2505,2510,2510,2505,1454
|
|
20231213,151300,746431765,2510,2515,2515,2510,1028
|
|
20231213,151200,743851290,2510,2510,2510,2510,45
|
|
20231213,151100,743738340,2510,2510,2510,2505,1660
|
|
20231213,151000,739574245,2510,2510,2510,2505,579
|
|
20231213,150900,738122870,2510,2510,2510,2510,0
|
|
20231213,150800,738122870,2510,2510,2510,2510,2
|
|
20231213,150700,738117850,2505,2505,2505,2505,30
|
|
20231213,150600,738042700,2505,2500,2505,2500,35
|
|
20231213,150500,737955195,2505,2505,2505,2505,1010
|
|
20231213,150400,735425145,2505,2505,2505,2505,943
|
|
20231213,150300,733062930,2505,2505,2505,2505,2699
|
|
20231213,150200,726301935,2505,2505,2505,2505,1354
|
|
20231213,150100,722910165,2505,2510,2510,2505,2485
|
|
20231213,150000,716681750,2510,2510,2510,2510,100
|
|
20231213,145900,716430750,2510,2510,2510,2510,234
|
|
20231213,145800,715843410,2510,2505,2515,2505,520
|
|
20231213,145700,714540660,2515,2515,2515,2510,6508
|
|
20231213,145600,698203520,2515,2515,2515,2515,7522
|
|
20231213,145500,679285690,2515,2515,2515,2515,0
|
|
20231213,145400,679285690,2515,2515,2515,2515,100
|
|
20231213,145300,679034190,2515,2515,2515,2515,0
|
|
20231213,145200,679034190,2515,2515,2515,2515,474
|
|
20231213,145100,677842080,2520,2515,2520,2515,1598
|
|
20231213,145000,673822910,2515,2515,2515,2515,17
|
|
20231213,144900,673780155,2515,2515,2515,2515,353
|
|
20231213,144800,672892360,2520,2520,2520,2520,333
|
|
20231213,144700,672053200,2520,2520,2520,2520,1
|
|
20231213,144600,672050680,2515,2520,2520,2515,100
|
|
20231213,144500,671799170,2520,2520,2520,2520,102
|
|
20231213,144400,671542130,2520,2525,2525,2520,79
|
|
20231213,144300,671342850,2525,2520,2525,2520,360
|
|
20231213,144200,670435350,2520,2520,2520,2520,4098
|
|
20231213,144100,660108390,2525,2520,2525,2520,180
|
|
20231213,144000,659654625,2520,2520,2525,2520,2417
|
|
20231213,143900,653553865,2535,2535,2535,2535,1
|
|
20231213,143800,653551330,2525,2525,2525,2525,727
|
|
20231213,143700,651715655,2525,2525,2525,2525,1805
|
|
20231213,143600,647158030,2525,2525,2525,2525,133
|
|
20231213,143500,646822205,2525,2525,2525,2525,10
|
|
20231213,143400,646796955,2525,2520,2525,2520,1039
|
|
20231213,143300,644178480,2530,2530,2530,2530,39
|
|
20231213,143200,644079810,2525,2525,2525,2525,100
|
|
20231213,143100,643827310,2530,2530,2530,2530,240
|
|
20231213,143000,643220110,2530,2530,2530,2530,462
|
|
20231213,142900,642051250,2530,2530,2530,2530,26
|
|
20231213,142800,641985470,2530,2525,2530,2525,141
|
|
20231213,142700,641629440,2525,2525,2525,2525,400
|
|
20231213,142600,640619440,2530,2520,2530,2520,10231
|
|
20231213,142500,614837310,2525,2525,2525,2525,100
|
|
20231213,142400,614584810,2525,2525,2525,2525,77
|
|
20231213,142300,614390385,2525,2530,2530,2525,11056
|
|
20231213,142200,586473735,2530,2530,2530,2530,192
|
|
20231213,142100,585987975,2530,2530,2530,2530,50
|
|
20231213,142000,585861475,2530,2530,2530,2530,0
|
|
20231213,141900,585861475,2530,2530,2530,2530,508
|
|
20231213,141800,584576235,2530,2530,2530,2530,1
|
|
20231213,141700,584573705,2525,2525,2525,2525,0
|
|
20231213,141600,584573705,2525,2525,2530,2525,1741
|
|
20231213,141500,580176675,2525,2530,2530,2525,316
|
|
20231213,141400,579377335,2525,2525,2525,2525,400
|
|
20231213,141300,578367335,2530,2530,2530,2530,190
|
|
20231213,141200,577886635,2530,2530,2530,2530,129
|
|
20231213,141100,577560265,2530,2530,2530,2530,0
|
|
20231213,141000,577560265,2530,2530,2530,2530,0
|
|
20231213,140900,577560265,2530,2530,2530,2530,28
|
|
20231213,140800,577489425,2530,2530,2530,2530,302
|
|
20231213,140700,576725365,2530,2530,2530,2530,7
|
|
20231213,140600,576707655,2530,2535,2535,2530,453
|
|
20231213,140500,575561560,2525,2530,2530,2525,2185
|
|
20231213,140400,570034435,2530,2535,2535,2530,4219
|
|
20231213,140300,559360360,2530,2530,2530,2530,459
|
|
20231213,140200,558199090,2530,2530,2530,2530,1
|
|
20231213,140100,558196560,2535,2535,2535,2535,2
|
|
20231213,140000,558191490,2535,2535,2535,2535,6
|
|
20231213,135900,558176280,2535,2540,2540,2535,760
|
|
20231213,135800,556248380,2540,2535,2540,2530,1397
|
|
20231213,135700,552709600,2540,2540,2540,2540,0
|
|
20231213,135600,552709600,2540,2540,2540,2540,0
|
|
20231213,135500,552709600,2540,2540,2540,2540,100
|
|
20231213,135400,552455600,2540,2540,2540,2540,100
|
|
20231213,135300,552201600,2535,2535,2535,2535,6
|
|
20231213,135200,552186390,2540,2530,2540,2530,257
|
|
20231213,135100,551534280,2530,2530,2530,2530,79
|
|
20231213,135000,551334410,2530,2530,2530,2530,1055
|
|
20231213,134900,548665260,2530,2535,2535,2530,1010
|
|
20231213,134800,546107460,2545,2545,2545,2545,1
|
|
20231213,134700,546104915,2535,2535,2535,2535,0
|
|
20231213,134600,546104915,2535,2545,2545,2535,1708
|
|
20231213,134500,541775125,2535,2535,2535,2535,664
|
|
20231213,134400,540091885,2535,2540,2540,2535,638
|
|
20231213,134300,538471555,2545,2545,2545,2545,100
|
|
20231213,134200,538217055,2545,2545,2545,2545,0
|
|
20231213,134100,538217055,2545,2530,2545,2530,621
|
|
20231213,134000,536645895,2530,2530,2530,2530,0
|
|
20231213,133900,536645895,2530,2530,2535,2530,2574
|
|
20231213,133800,530126175,2530,2530,2530,2525,3116
|
|
20231213,133700,522253790,2530,2530,2530,2530,732
|
|
20231213,133600,520401830,2530,2530,2530,2530,1200
|
|
20231213,133500,517365830,2530,2530,2530,2530,7523
|
|
20231213,133400,498332640,2530,2530,2530,2530,0
|
|
20231213,133300,498332640,2530,2540,2540,2530,220
|
|
20231213,133200,497774040,2545,2545,2545,2545,0
|
|
20231213,133100,497774040,2545,2545,2545,2545,50
|
|
20231213,133000,497646790,2545,2545,2545,2530,335
|
|
20231213,132900,496795895,2535,2535,2535,2535,0
|
|
20231213,132800,496795895,2535,2535,2535,2535,3374
|
|
20231213,132700,488242805,2545,2545,2545,2545,222
|
|
20231213,132600,487677815,2540,2540,2540,2540,0
|
|
20231213,132500,487677815,2540,2540,2540,2540,320
|
|
20231213,132400,486865015,2540,2540,2540,2540,0
|
|
20231213,132300,486865015,2540,2540,2540,2540,100
|
|
20231213,132200,486611015,2540,2540,2540,2540,0
|
|
20231213,132100,486611015,2540,2535,2540,2535,722
|
|
20231213,132000,484779635,2540,2540,2540,2540,300
|
|
20231213,131900,484017635,2540,2535,2540,2535,1410
|
|
20231213,131800,480443235,2540,2540,2540,2540,236
|
|
20231213,131700,479843795,2540,2540,2540,2540,19
|
|
20231213,131600,479795535,2540,2540,2540,2540,263
|
|
20231213,131500,479127515,2540,2540,2540,2540,20
|
|
20231213,131400,479076715,2540,2540,2540,2540,297
|
|
20231213,131300,478322335,2540,2540,2540,2540,0
|
|
20231213,131200,478322335,2540,2540,2540,2540,0
|
|
20231213,131100,478322335,2540,2540,2540,2540,1
|
|
20231213,131000,478319795,2535,2540,2540,2535,1277
|
|
20231213,130900,475081465,2535,2535,2535,2535,0
|
|
20231213,130800,475081465,2535,2540,2540,2535,571
|
|
20231213,130700,473633650,2540,2540,2540,2540,1010
|
|
20231213,130600,471068250,2540,2540,2540,2540,30
|
|
20231213,130500,470992050,2540,2540,2540,2535,432
|
|
20231213,130400,469894820,2540,2540,2540,2540,27
|
|
20231213,130300,469826240,2535,2535,2535,2535,0
|
|
20231213,130200,469826240,2535,2535,2535,2535,0
|
|
20231213,130100,469826240,2535,2540,2540,2535,784
|
|
20231213,130000,467838495,2540,2540,2540,2540,60
|
|
20231213,125900,467686095,2540,2535,2540,2535,51
|
|
20231213,125800,467556560,2540,2540,2540,2540,103
|
|
20231213,125700,467294940,2540,2540,2540,2540,0
|
|
20231213,125600,467294940,2540,2540,2540,2540,0
|
|
20231213,125500,467294940,2540,2540,2540,2540,2417
|
|
20231213,125400,461155760,2540,2535,2540,2535,387
|
|
20231213,125300,460173425,2540,2540,2540,2540,296
|
|
20231213,125200,459421585,2540,2540,2540,2540,0
|
|
20231213,125100,459421585,2540,2535,2540,2535,3
|
|
20231213,125000,459413975,2540,2540,2540,2540,0
|
|
20231213,124900,459413975,2540,2540,2540,2540,0
|
|
20231213,124800,459413975,2540,2540,2540,2540,1005
|
|
20231213,124700,456861275,2535,2535,2535,2535,1068
|
|
20231213,124600,454153895,2535,2540,2540,2535,300
|
|
20231213,124500,453392145,2535,2535,2535,2535,0
|
|
20231213,124400,453392145,2535,2535,2535,2535,0
|
|
20231213,124300,453392145,2535,2535,2535,2535,140
|
|
20231213,124200,453037245,2535,2535,2535,2535,1
|
|
20231213,124100,453034710,2540,2540,2540,2540,20
|
|
20231213,124000,452983910,2540,2540,2540,2535,104
|
|
20231213,123900,452720250,2540,2540,2540,2540,39
|
|
20231213,123800,452621190,2535,2535,2535,2535,160
|
|
20231213,123700,452215590,2535,2535,2535,2535,267
|
|
20231213,123600,451538745,2535,2535,2535,2535,2188
|
|
20231213,123500,445992165,2540,2535,2540,2535,440
|
|
20231213,123400,444876565,2535,2540,2540,2535,3066
|
|
20231213,123300,437103255,2550,2550,2550,2550,248
|
|
20231213,123200,436470855,2535,2535,2535,2535,0
|
|
20231213,123100,436470855,2535,2535,2535,2535,1000
|
|
20231213,123000,433935855,2540,2540,2540,2540,1538
|
|
20231213,122900,430029335,2540,2545,2545,2540,2048
|
|
20231213,122800,424824175,2545,2545,2545,2545,0
|
|
20231213,122700,424824175,2545,2545,2545,2545,0
|
|
20231213,122600,424824175,2545,2545,2545,2545,130
|
|
20231213,122500,424493325,2545,2545,2545,2545,0
|
|
20231213,122400,424493325,2545,2545,2545,2545,0
|
|
20231213,122300,424493325,2545,2545,2545,2545,0
|
|
20231213,122200,424493325,2545,2545,2545,2545,250
|
|
20231213,122100,423857075,2545,2545,2545,2545,1400
|
|
20231213,122000,420294075,2545,2545,2545,2545,0
|
|
20231213,121900,420294075,2545,2545,2545,2545,623
|
|
20231213,121800,418708540,2550,2550,2550,2550,0
|
|
20231213,121700,418708540,2550,2550,2550,2550,0
|
|
20231213,121600,418708540,2550,2550,2550,2550,100
|
|
20231213,121500,418453540,2555,2555,2555,2555,1
|
|
20231213,121400,418450985,2555,2555,2555,2555,241
|
|
20231213,121300,417835230,2555,2555,2555,2555,248
|
|
20231213,121200,417201590,2560,2560,2560,2560,0
|
|
20231213,121100,417201590,2560,2560,2560,2560,0
|
|
20231213,121000,417201590,2560,2560,2560,2560,1172
|
|
20231213,120900,414201270,2555,2555,2555,2555,718
|
|
20231213,120800,412366780,2555,2555,2555,2555,30
|
|
20231213,120700,412290130,2540,2540,2540,2540,0
|
|
20231213,120600,412290130,2540,2540,2540,2540,407
|
|
20231213,120500,411256350,2540,2540,2540,2540,0
|
|
20231213,120400,411256350,2540,2540,2540,2540,0
|
|
20231213,120300,411256350,2540,2545,2545,2540,835
|
|
20231213,120200,409135285,2545,2545,2545,2545,1
|
|
20231213,120100,409132740,2545,2560,2560,2545,69
|
|
20231213,120000,408956210,2550,2550,2550,2550,0
|
|
20231213,115900,408956210,2550,2540,2550,2540,103
|
|
20231213,115800,408694510,2540,2550,2550,2540,864
|
|
20231213,115700,406494645,2560,2560,2560,2560,20
|
|
20231213,115600,406443445,2565,2550,2565,2550,4220
|
|
20231213,115500,395645665,2550,2545,2550,2545,224
|
|
20231213,115400,395075580,2545,2545,2545,2545,30
|
|
20231213,115300,394999230,2545,2540,2545,2540,1210
|
|
20231213,115200,391919830,2545,2545,2545,2545,32
|
|
20231213,115100,391838390,2545,2545,2545,2545,412
|
|
20231213,115000,390789850,2540,2540,2540,2540,0
|
|
20231213,114900,390789850,2540,2540,2540,2540,1
|
|
20231213,114800,390787310,2545,2545,2545,2545,0
|
|
20231213,114700,390787310,2545,2540,2545,2540,498
|
|
20231213,114600,389521100,2540,2540,2540,2540,0
|
|
20231213,114500,389521100,2540,2540,2540,2540,0
|
|
20231213,114400,389521100,2540,2540,2540,2540,581
|
|
20231213,114300,388045360,2540,2540,2540,2540,0
|
|
20231213,114200,388045360,2540,2540,2540,2535,4083
|
|
20231213,114100,377674815,2540,2540,2540,2540,0
|
|
20231213,114000,377674815,2540,2540,2540,2540,701
|
|
20231213,113900,375894275,2535,2535,2535,2535,9
|
|
20231213,113800,375871460,2535,2535,2535,2535,0
|
|
20231213,113700,375871460,2535,2535,2535,2535,5
|
|
20231213,113600,375858785,2535,2535,2535,2535,300
|
|
20231213,113500,375098285,2535,2535,2535,2535,500
|
|
20231213,113400,373830785,2535,2535,2535,2535,0
|
|
20231213,113300,373830785,2535,2535,2535,2535,257
|
|
20231213,113200,373179290,2535,2535,2535,2535,0
|
|
20231213,113100,373179290,2535,2535,2535,2535,0
|
|
20231213,113000,373179290,2535,2535,2535,2535,350
|
|
20231213,112900,372292040,2540,2540,2540,2540,26
|
|
20231213,112800,372226000,2540,2540,2540,2540,79
|
|
20231213,112700,372025340,2540,2540,2540,2540,0
|
|
20231213,112600,372025340,2540,2540,2540,2540,0
|
|
20231213,112500,372025340,2540,2540,2540,2540,0
|
|
20231213,112400,372025340,2540,2540,2540,2540,4
|
|
20231213,112300,372015180,2540,2540,2540,2540,1
|
|
20231213,112200,372012640,2540,2535,2540,2535,52
|
|
20231213,112100,371880570,2535,2535,2535,2535,0
|
|
20231213,112000,371880570,2535,2535,2535,2535,21
|
|
20231213,111900,371827335,2540,2540,2540,2540,0
|
|
20231213,111800,371827335,2540,2540,2540,2540,0
|
|
20231213,111700,371827335,2540,2540,2540,2540,1
|
|
20231213,111600,371824795,2535,2535,2535,2535,0
|
|
20231213,111500,371824795,2535,2540,2540,2535,2022
|
|
20231213,111400,366691900,2540,2540,2540,2540,986
|
|
20231213,111300,364187460,2545,2545,2545,2545,0
|
|
20231213,111200,364187460,2545,2545,2545,2545,1
|
|
20231213,111100,364184915,2545,2545,2545,2545,100
|
|
20231213,111000,363930415,2545,2540,2545,2540,293
|
|
20231213,110900,363184920,2545,2545,2545,2545,0
|
|
20231213,110800,363184920,2545,2540,2545,2540,251
|
|
20231213,110700,362547375,2540,2540,2540,2540,0
|
|
20231213,110600,362547375,2540,2540,2540,2540,0
|
|
20231213,110500,362547375,2540,2540,2540,2540,439
|
|
20231213,110400,361432315,2540,2540,2545,2540,360
|
|
20231213,110300,360516915,2545,2545,2545,2545,0
|
|
20231213,110200,360516915,2545,2545,2545,2545,1255
|
|
20231213,110100,357322940,2540,2540,2540,2540,917
|
|
20231213,110000,354993760,2540,2540,2540,2540,0
|
|
20231213,105900,354993760,2540,2540,2540,2540,0
|
|
20231213,105800,354993760,2540,2540,2540,2540,4
|
|
20231213,105700,354983600,2540,2540,2540,2540,0
|
|
20231213,105600,354983600,2540,2540,2540,2540,0
|
|
20231213,105500,354983600,2540,2535,2540,2530,2044
|
|
20231213,105400,349810325,2535,2535,2535,2535,1
|
|
20231213,105300,349807790,2535,2535,2535,2535,100
|
|
20231213,105200,349554290,2535,2535,2535,2535,1
|
|
20231213,105100,349551755,2535,2535,2535,2535,0
|
|
20231213,105000,349551755,2535,2535,2535,2535,9
|
|
20231213,104900,349528940,2530,2530,2530,2530,0
|
|
20231213,104800,349528940,2530,2530,2530,2530,1
|
|
20231213,104700,349526410,2530,2535,2535,2530,1135
|
|
20231213,104600,346651540,2530,2535,2535,2530,73
|
|
20231213,104500,346466800,2535,2535,2535,2535,500
|
|
20231213,104400,345199300,2535,2535,2535,2535,0
|
|
20231213,104300,345199300,2535,2535,2535,2535,365
|
|
20231213,104200,344274025,2535,2535,2535,2535,0
|
|
20231213,104100,344274025,2535,2540,2540,2535,913
|
|
20231213,104000,341958170,2540,2550,2550,2540,88
|
|
20231213,103900,341734600,2550,2550,2550,2550,926
|
|
20231213,103800,339373300,2550,2550,2550,2550,0
|
|
20231213,103700,339373300,2550,2550,2550,2550,400
|
|
20231213,103600,338353300,2540,2540,2540,2540,0
|
|
20231213,103500,338353300,2540,2550,2550,2540,1000
|
|
20231213,103400,335808300,2550,2545,2550,2545,633
|
|
20231213,103300,334196650,2540,2540,2540,2540,0
|
|
20231213,103200,334196650,2540,2540,2540,2540,1918
|
|
20231213,103100,329324930,2540,2535,2540,2535,84
|
|
20231213,103000,329111940,2530,2530,2530,2530,0
|
|
20231213,102900,329111940,2530,2530,2530,2530,127
|
|
20231213,102800,328790630,2530,2530,2530,2530,0
|
|
20231213,102700,328790630,2530,2535,2535,2530,225
|
|
20231213,102600,328221230,2530,2530,2530,2530,2100
|
|
20231213,102500,322908230,2535,2535,2535,2535,0
|
|
20231213,102400,322908230,2535,2535,2535,2535,90
|
|
20231213,102300,322680080,2535,2535,2535,2535,415
|
|
20231213,102200,321628055,2540,2540,2540,2540,0
|
|
20231213,102100,321628055,2540,2535,2540,2535,305
|
|
20231213,102000,320854830,2535,2535,2535,2535,289
|
|
20231213,101900,320122215,2540,2535,2540,2535,1511
|
|
20231213,101800,316286830,2530,2530,2530,2530,0
|
|
20231213,101700,316286830,2530,2530,2530,2530,228
|
|
20231213,101600,315709990,2525,2525,2525,2525,5
|
|
20231213,101500,315697365,2530,2530,2530,2530,2294
|
|
20231213,101400,309893545,2530,2530,2530,2530,0
|
|
20231213,101300,309893545,2530,2530,2530,2530,25
|
|
20231213,101200,309830295,2535,2530,2535,2530,379
|
|
20231213,101100,308871230,2530,2525,2530,2525,803
|
|
20231213,101000,306839655,2525,2530,2530,2525,110
|
|
20231213,100900,306561550,2530,2525,2530,2525,150
|
|
20231213,100800,306182300,2525,2530,2530,2525,4479
|
|
20231213,100700,294851585,2530,2530,2530,2530,70
|
|
20231213,100600,294674485,2530,2535,2535,2530,46
|
|
20231213,100500,294557910,2535,2540,2540,2535,4890
|
|
20231213,100400,282161510,2540,2540,2540,2540,97
|
|
20231213,100300,281915130,2540,2540,2540,2540,1366
|
|
20231213,100200,278445490,2540,2540,2540,2540,487
|
|
20231213,100100,277208510,2540,2540,2540,2540,5261
|
|
20231213,100000,263845570,2550,2540,2550,2540,66
|
|
20231213,095900,263677770,2550,2550,2550,2550,384
|
|
20231213,095800,262698570,2550,2545,2550,2545,204
|
|
20231213,095700,262178875,2540,2540,2540,2540,0
|
|
20231213,095600,262178875,2540,2540,2540,2540,555
|
|
20231213,095500,260769175,2540,2540,2540,2540,398
|
|
20231213,095400,259758255,2535,2535,2535,2535,0
|
|
20231213,095300,259758255,2535,2535,2535,2535,302
|
|
20231213,095200,258992685,2535,2540,2540,2535,500
|
|
20231213,095100,257724685,2540,2540,2545,2540,2779
|
|
20231213,095000,250665900,2545,2545,2545,2545,267
|
|
20231213,094900,249986385,2545,2545,2545,2545,645
|
|
20231213,094800,248344860,2540,2540,2540,2540,301
|
|
20231213,094700,247580320,2545,2545,2545,2545,26
|
|
20231213,094600,247514150,2545,2545,2545,2545,200
|
|
20231213,094500,247005150,2545,2545,2545,2545,4
|
|
20231213,094400,246994970,2540,2535,2540,2535,310
|
|
20231213,094300,246207620,2535,2545,2545,2535,4932
|
|
20231213,094200,233674690,2545,2545,2545,2545,50
|
|
20231213,094100,233547440,2545,2550,2550,2545,498
|
|
20231213,094000,232279525,2545,2550,2560,2545,471
|
|
20231213,093900,231077495,2555,2555,2555,2555,31
|
|
20231213,093800,230998290,2555,2570,2570,2555,93
|
|
20231213,093700,230759750,2570,2545,2570,2540,7637
|
|
20231213,093600,211276155,2545,2545,2545,2540,924
|
|
20231213,093500,208924625,2540,2545,2545,2540,1625
|
|
20231213,093400,204789100,2550,2560,2560,2545,571
|
|
20231213,093300,203328020,2555,2550,2555,2550,613
|
|
20231213,093200,201761955,2550,2545,2550,2545,3682
|
|
20231213,093100,192381440,2545,2545,2545,2545,645
|
|
20231213,093000,190739915,2540,2540,2545,2535,649
|
|
20231213,092900,189093425,2535,2545,2545,2535,63
|
|
20231213,092800,188933285,2540,2535,2540,2535,739
|
|
20231213,092700,187057225,2535,2530,2535,2530,2002
|
|
20231213,092600,181992155,2530,2530,2530,2530,41
|
|
20231213,092500,181888425,2525,2530,2530,2525,1358
|
|
20231213,092400,178459465,2530,2530,2530,2530,1010
|
|
20231213,092300,175904165,2530,2530,2530,2530,207
|
|
20231213,092200,175380455,2530,2530,2530,2530,156
|
|
20231213,092100,174985775,2530,2530,2530,2530,237
|
|
20231213,092000,174386165,2530,2530,2530,2530,101
|
|
20231213,091900,174130635,2530,2530,2530,2530,4110
|
|
20231213,091800,163732335,2535,2535,2535,2530,2026
|
|
20231213,091700,158606485,2535,2535,2535,2530,516
|
|
20231213,091600,157298430,2535,2540,2540,2535,1695
|
|
20231213,091500,153001080,2540,2540,2540,2540,716
|
|
20231213,091400,151182440,2540,2530,2540,2530,1489
|
|
20231213,091300,147414380,2530,2540,2540,2530,825
|
|
20231213,091200,145327080,2525,2530,2540,2525,3042
|
|
20231213,091100,137646010,2525,2540,2540,2525,540
|
|
20231213,091000,136274995,2525,2530,2530,2525,6624
|
|
20231213,090900,119543895,2530,2550,2550,2525,4216
|
|
20231213,090800,108874690,2550,2550,2550,2540,949
|
|
20231213,090700,106460860,2555,2540,2555,2540,905
|
|
20231213,090600,104162145,2540,2540,2540,2535,1309
|
|
20231213,090500,100842840,2540,2530,2540,2525,4211
|
|
20231213,090400,90192630,2530,2530,2530,2530,7393
|
|
20231213,090300,71488340,2530,2540,2540,2530,10903
|
|
20231213,090200,43865350,2545,2550,2560,2545,2885
|
|
20231213,090100,36517265,2560,2540,2560,2540,2636
|
|
20231213,090000,29810050,2540,2555,2560,2540,11688
|