627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,192400,675818480,2460,2460,2460,2460,4855
|
|
20231215,192300,675818480,2460,2460,2460,2460,0
|
|
20231215,192200,675818480,2460,2460,2460,2460,0
|
|
20231215,192100,675818480,2460,2460,2460,2460,0
|
|
20231215,192000,675818480,2460,2460,2460,2460,0
|
|
20231215,191900,675818480,2460,2460,2460,2460,0
|
|
20231215,191800,675818480,2460,2460,2460,2460,0
|
|
20231215,191700,675818480,2460,2460,2460,2460,0
|
|
20231215,191600,675818480,2460,2460,2460,2460,0
|
|
20231215,191500,675818480,2460,2460,2460,2460,0
|
|
20231215,191400,675818480,2460,2460,2460,2460,0
|
|
20231215,191300,675818480,2460,2460,2460,2460,0
|
|
20231215,191200,675818480,2460,2460,2460,2460,0
|
|
20231215,191100,675818480,2460,2460,2460,2460,0
|
|
20231215,191000,675818480,2460,2460,2460,2460,0
|
|
20231215,190900,675818480,2460,2460,2460,2460,0
|
|
20231215,190800,675818480,2460,2460,2460,2460,0
|
|
20231215,190700,675818480,2460,2460,2460,2460,0
|
|
20231215,190600,675818480,2460,2460,2460,2460,0
|
|
20231215,190500,675818480,2460,2460,2460,2460,0
|
|
20231215,190400,675818480,2460,2460,2460,2460,0
|
|
20231215,190300,675818480,2460,2460,2460,2460,0
|
|
20231215,190200,675818480,2460,2460,2460,2460,0
|
|
20231215,190100,675818480,2460,2460,2460,2460,0
|
|
20231215,190000,675818480,2460,2460,2460,2460,0
|
|
20231215,185900,675818480,2460,2460,2460,2460,0
|
|
20231215,185800,675818480,2460,2460,2460,2460,0
|
|
20231215,185700,675818480,2460,2460,2460,2460,0
|
|
20231215,185600,675818480,2460,2460,2460,2460,0
|
|
20231215,185500,675818480,2460,2460,2460,2460,0
|
|
20231215,185400,675818480,2460,2460,2460,2460,4855
|
|
20231215,185300,675818480,2460,2460,2460,2460,0
|
|
20231215,185200,675818480,2460,2460,2460,2460,0
|
|
20231215,185100,675818480,2460,2460,2460,2460,0
|
|
20231215,185000,675818480,2460,2460,2460,2460,0
|
|
20231215,184900,675818480,2460,2460,2460,2460,0
|
|
20231215,184800,675818480,2460,2460,2460,2460,0
|
|
20231215,184700,675818480,2460,2460,2460,2460,0
|
|
20231215,184600,675818480,2460,2460,2460,2460,0
|
|
20231215,184500,675818480,2460,2460,2460,2460,0
|
|
20231215,184400,675818480,2460,2460,2460,2460,0
|
|
20231215,184300,675818480,2460,2460,2460,2460,0
|
|
20231215,184200,675818480,2460,2460,2460,2460,0
|
|
20231215,184100,675818480,2460,2460,2460,2460,0
|
|
20231215,184000,675818480,2460,2460,2460,2460,0
|
|
20231215,183900,675818480,2460,2460,2460,2460,0
|
|
20231215,183800,675818480,2460,2460,2460,2460,0
|
|
20231215,183700,675818480,2460,2460,2460,2460,0
|
|
20231215,183600,675818480,2460,2460,2460,2460,0
|
|
20231215,183500,675818480,2460,2460,2460,2460,0
|
|
20231215,183400,675818480,2460,2460,2460,2460,0
|
|
20231215,183300,675818480,2460,2460,2460,2460,0
|
|
20231215,183200,675818480,2460,2460,2460,2460,0
|
|
20231215,183100,675818480,2460,2460,2460,2460,0
|
|
20231215,183000,675818480,2460,2460,2460,2460,0
|
|
20231215,182900,675818480,2460,2460,2460,2460,0
|
|
20231215,182800,675818480,2460,2460,2460,2460,0
|
|
20231215,182700,675818480,2460,2460,2460,2460,0
|
|
20231215,182600,675818480,2460,2460,2460,2460,0
|
|
20231215,182500,675818480,2460,2460,2460,2460,0
|
|
20231215,182400,675818480,2460,2460,2460,2460,4855
|
|
20231215,182300,675818480,2460,2460,2460,2460,0
|
|
20231215,182200,675818480,2460,2460,2460,2460,0
|
|
20231215,182100,675818480,2460,2460,2460,2460,0
|
|
20231215,182000,675818480,2460,2460,2460,2460,0
|
|
20231215,181900,675818480,2460,2460,2460,2460,0
|
|
20231215,181800,675818480,2460,2460,2460,2460,0
|
|
20231215,181700,675818480,2460,2460,2460,2460,0
|
|
20231215,181600,675818480,2460,2460,2460,2460,0
|
|
20231215,181500,675818480,2460,2460,2460,2460,0
|
|
20231215,181400,675818480,2460,2460,2460,2460,0
|
|
20231215,181300,675818480,2460,2460,2460,2460,0
|
|
20231215,181200,675818480,2460,2460,2460,2460,0
|
|
20231215,181100,675818480,2460,2460,2460,2460,0
|
|
20231215,181000,675818480,2460,2460,2460,2460,0
|
|
20231215,180900,675818480,2460,2460,2460,2460,0
|
|
20231215,180800,675818480,2460,2460,2460,2460,0
|
|
20231215,180700,675818480,2460,2460,2460,2460,0
|
|
20231215,180600,675818480,2460,2460,2460,2460,0
|
|
20231215,180500,675818480,2460,2460,2460,2460,0
|
|
20231215,180400,675818480,2460,2460,2460,2460,0
|
|
20231215,180300,675818480,2460,2460,2460,2460,0
|
|
20231215,180200,675818480,2460,2460,2460,2460,0
|
|
20231215,180100,675818480,2460,2460,2460,2460,0
|
|
20231215,180000,675818480,2460,2460,2460,2460,0
|
|
20231215,175900,675818480,2460,2460,2460,2460,0
|
|
20231215,175800,675818480,2460,2460,2460,2460,0
|
|
20231215,175700,675818480,2460,2460,2460,2460,0
|
|
20231215,175600,675818480,2460,2460,2460,2460,0
|
|
20231215,175500,675818480,2460,2460,2460,2460,0
|
|
20231215,175400,675818480,2460,2460,2460,2460,4855
|
|
20231215,175300,675818480,2460,2460,2460,2460,0
|
|
20231215,175200,675818480,2460,2460,2460,2460,0
|
|
20231215,175100,675818480,2460,2460,2460,2460,0
|
|
20231215,175000,675818480,2460,2460,2460,2460,0
|
|
20231215,174900,675818480,2460,2460,2460,2460,0
|
|
20231215,174800,675818480,2460,2460,2460,2460,0
|
|
20231215,174700,675818480,2460,2460,2460,2460,0
|
|
20231215,174600,675818480,2460,2460,2460,2460,0
|
|
20231215,174500,675818480,2460,2460,2460,2460,0
|
|
20231215,174400,675818480,2460,2460,2460,2460,0
|
|
20231215,174300,675818480,2460,2460,2460,2460,0
|
|
20231215,174200,675818480,2460,2460,2460,2460,0
|
|
20231215,174100,675818480,2460,2460,2460,2460,0
|
|
20231215,174000,675818480,2460,2460,2460,2460,0
|
|
20231215,173900,675818480,2460,2460,2460,2460,0
|
|
20231215,173800,675818480,2460,2460,2460,2460,0
|
|
20231215,173700,675818480,2460,2460,2460,2460,0
|
|
20231215,173600,675818480,2460,2460,2460,2460,0
|
|
20231215,173500,675818480,2460,2460,2460,2460,0
|
|
20231215,173400,675818480,2460,2460,2460,2460,0
|
|
20231215,173300,675818480,2460,2460,2460,2460,0
|
|
20231215,173200,675818480,2460,2460,2460,2460,0
|
|
20231215,173100,675818480,2460,2460,2460,2460,0
|
|
20231215,173000,675818480,2460,2460,2460,2460,0
|
|
20231215,172900,675818480,2460,2460,2460,2460,0
|
|
20231215,172800,675818480,2460,2460,2460,2460,0
|
|
20231215,172700,675818480,2460,2460,2460,2460,0
|
|
20231215,172600,675818480,2460,2460,2460,2460,0
|
|
20231215,172500,675818480,2460,2460,2460,2460,0
|
|
20231215,172400,675818480,2460,2460,2460,2460,4855
|
|
20231215,172300,675818480,2460,2460,2460,2460,0
|
|
20231215,172200,675818480,2460,2460,2460,2460,0
|
|
20231215,172100,675818480,2460,2460,2460,2460,0
|
|
20231215,172000,675818480,2460,2460,2460,2460,0
|
|
20231215,171900,675818480,2460,2460,2460,2460,0
|
|
20231215,171800,675818480,2460,2460,2460,2460,0
|
|
20231215,171700,675818480,2460,2460,2460,2460,0
|
|
20231215,171600,675818480,2460,2460,2460,2460,0
|
|
20231215,171500,675818480,2460,2460,2460,2460,0
|
|
20231215,171400,675818480,2460,2460,2460,2460,0
|
|
20231215,171300,675818480,2460,2460,2460,2460,0
|
|
20231215,171200,675818480,2460,2460,2460,2460,0
|
|
20231215,171100,675818480,2460,2460,2460,2460,0
|
|
20231215,171000,675818480,2460,2460,2460,2460,0
|
|
20231215,170900,675818480,2460,2460,2460,2460,0
|
|
20231215,170800,675818480,2460,2460,2460,2460,0
|
|
20231215,170700,675818480,2460,2460,2460,2460,0
|
|
20231215,170600,675818480,2460,2460,2460,2460,0
|
|
20231215,170500,675818480,2460,2460,2460,2460,0
|
|
20231215,170400,675818480,2460,2460,2460,2460,0
|
|
20231215,170300,675818480,2460,2460,2460,2460,0
|
|
20231215,170200,675818480,2460,2460,2460,2460,0
|
|
20231215,170100,675818480,2460,2460,2460,2460,0
|
|
20231215,170000,675818480,2460,2460,2460,2460,0
|
|
20231215,165900,675818480,2460,2460,2460,2460,0
|
|
20231215,165800,675818480,2460,2460,2460,2460,0
|
|
20231215,165700,675818480,2460,2460,2460,2460,0
|
|
20231215,165600,675818480,2460,2460,2460,2460,0
|
|
20231215,165500,675818480,2460,2460,2460,2460,0
|
|
20231215,165400,675818480,2460,2460,2460,2460,4855
|
|
20231215,165300,675818480,2460,2460,2460,2460,0
|
|
20231215,165200,675818480,2460,2460,2460,2460,0
|
|
20231215,165100,675818480,2460,2460,2460,2460,0
|
|
20231215,165000,675818480,2460,2460,2460,2460,0
|
|
20231215,164900,675818480,2460,2460,2460,2460,0
|
|
20231215,164800,675818480,2460,2460,2460,2460,0
|
|
20231215,164700,675818480,2460,2460,2460,2460,0
|
|
20231215,164600,675818480,2460,2460,2460,2460,0
|
|
20231215,164500,675818480,2460,2460,2460,2460,0
|
|
20231215,164400,675818480,2460,2460,2460,2460,0
|
|
20231215,164300,675818480,2460,2460,2460,2460,0
|
|
20231215,164200,675818480,2460,2460,2460,2460,0
|
|
20231215,164100,675818480,2460,2460,2460,2460,0
|
|
20231215,164000,675818480,2460,2460,2460,2460,0
|
|
20231215,163900,675818480,2460,2460,2460,2460,0
|
|
20231215,163800,675818480,2460,2460,2460,2460,0
|
|
20231215,163700,675818480,2460,2460,2460,2460,0
|
|
20231215,163600,675818480,2460,2460,2460,2460,0
|
|
20231215,163500,675818480,2460,2460,2460,2460,0
|
|
20231215,163400,675818480,2460,2460,2460,2460,0
|
|
20231215,163300,675818480,2460,2460,2460,2460,0
|
|
20231215,163200,675818480,2460,2460,2460,2460,0
|
|
20231215,163100,675818480,2460,2460,2460,2460,0
|
|
20231215,163000,675818480,2460,2460,2460,2460,0
|
|
20231215,162900,675818480,2460,2460,2460,2460,0
|
|
20231215,162800,675818480,2460,2460,2460,2460,0
|
|
20231215,162700,675818480,2460,2460,2460,2460,0
|
|
20231215,162600,675818480,2460,2460,2460,2460,0
|
|
20231215,162500,675818480,2460,2460,2460,2460,0
|
|
20231215,162400,675818480,2460,2460,2460,2460,4855
|
|
20231215,162300,675818480,2460,2460,2460,2460,0
|
|
20231215,162200,675818480,2460,2460,2460,2460,0
|
|
20231215,162100,675818480,2460,2460,2460,2460,0
|
|
20231215,162000,675818480,2460,2460,2460,2460,0
|
|
20231215,161900,675818480,2460,2460,2460,2460,0
|
|
20231215,161800,675818480,2460,2460,2460,2460,0
|
|
20231215,161700,675818480,2460,2460,2460,2460,0
|
|
20231215,161600,675818480,2460,2460,2460,2460,0
|
|
20231215,161500,675818480,2460,2460,2460,2460,0
|
|
20231215,161400,675818480,2460,2460,2460,2460,0
|
|
20231215,161300,675818480,2460,2460,2460,2460,0
|
|
20231215,161200,675818480,2460,2460,2460,2460,0
|
|
20231215,161100,675818480,2460,2460,2460,2460,0
|
|
20231215,161000,675818480,2460,2460,2460,2460,0
|
|
20231215,160900,675818480,2460,2460,2460,2460,0
|
|
20231215,160800,675818480,2460,2460,2460,2460,0
|
|
20231215,160700,675818480,2460,2460,2460,2460,0
|
|
20231215,160600,675818480,2460,2460,2460,2460,0
|
|
20231215,160500,675818480,2460,2460,2460,2460,0
|
|
20231215,160400,675818480,2460,2460,2460,2460,0
|
|
20231215,160300,675818480,2460,2460,2460,2460,0
|
|
20231215,160200,675818480,2460,2460,2460,2460,0
|
|
20231215,160100,675818480,2460,2460,2460,2460,0
|
|
20231215,160000,675818480,2460,2460,2460,2460,0
|
|
20231215,155900,675818480,2460,2460,2460,2460,0
|
|
20231215,155800,675818480,2460,2460,2460,2460,0
|
|
20231215,155700,675818480,2460,2460,2460,2460,0
|
|
20231215,155600,675818480,2460,2460,2460,2460,0
|
|
20231215,155500,675818480,2460,2460,2460,2460,0
|
|
20231215,155400,675818480,2460,2460,2460,2460,4855
|
|
20231215,155300,675818480,2460,2460,2460,2460,0
|
|
20231215,155200,675818480,2460,2460,2460,2460,0
|
|
20231215,155100,675818480,2460,2460,2460,2460,0
|
|
20231215,155000,675818480,2460,2460,2460,2460,0
|
|
20231215,154900,675818480,2460,2460,2460,2460,0
|
|
20231215,154800,675818480,2460,2460,2460,2460,0
|
|
20231215,154700,675818480,2460,2460,2460,2460,0
|
|
20231215,154600,675818480,2460,2460,2460,2460,0
|
|
20231215,154500,675818480,2460,2460,2460,2460,0
|
|
20231215,154400,675818480,2460,2460,2460,2460,0
|
|
20231215,154300,675818480,2460,2460,2460,2460,0
|
|
20231215,154200,675818480,2460,2460,2460,2460,0
|
|
20231215,154100,675818480,2460,2460,2460,2460,0
|
|
20231215,154000,675818480,2460,2460,2460,2460,0
|
|
20231215,153900,675818480,2460,2460,2460,2460,0
|
|
20231215,153800,675818480,2460,2460,2460,2460,0
|
|
20231215,153700,675818480,2460,2460,2460,2460,0
|
|
20231215,153600,675818480,2460,2460,2460,2460,0
|
|
20231215,153500,675818480,2460,2460,2460,2460,0
|
|
20231215,153400,675818480,2460,2460,2460,2460,0
|
|
20231215,153300,675818480,2460,2460,2460,2460,0
|
|
20231215,153200,675818480,2460,2460,2460,2460,0
|
|
20231215,153100,675818480,2460,2460,2460,2460,0
|
|
20231215,153000,675818480,2460,2460,2460,2460,4855
|
|
20231215,152900,663875180,2475,2475,2475,2475,0
|
|
20231215,152800,663875180,2475,2475,2475,2475,0
|
|
20231215,152700,663875180,2475,2475,2475,2475,0
|
|
20231215,152600,663875180,2475,2475,2475,2475,0
|
|
20231215,152500,663875180,2475,2475,2475,2475,0
|
|
20231215,152400,663875180,2475,2475,2475,2475,0
|
|
20231215,152300,663875180,2475,2475,2475,2475,0
|
|
20231215,152200,663875180,2475,2475,2475,2475,0
|
|
20231215,152100,663875180,2475,2475,2475,2475,0
|
|
20231215,152000,663875180,2475,2475,2475,2475,0
|
|
20231215,151900,663875180,2475,2475,2475,2475,15
|
|
20231215,151800,663838055,2460,2470,2470,2460,591
|
|
20231215,151700,662382815,2475,2475,2475,2475,82
|
|
20231215,151600,662179865,2475,2475,2475,2475,129
|
|
20231215,151500,661860590,2475,2475,2475,2475,98
|
|
20231215,151400,661618040,2475,2460,2475,2460,21999
|
|
20231215,151300,607499470,2460,2465,2465,2460,361
|
|
20231215,151200,606611155,2465,2465,2465,2465,30
|
|
20231215,151100,606537205,2465,2470,2470,2460,13832
|
|
20231215,151000,572447315,2470,2475,2475,2470,551
|
|
20231215,150900,571085845,2475,2470,2475,2470,504
|
|
20231215,150800,569838945,2475,2475,2475,2475,19
|
|
20231215,150700,569791920,2475,2470,2475,2470,706
|
|
20231215,150600,568048090,2470,2470,2470,2470,300
|
|
20231215,150500,567307090,2470,2475,2475,2470,105
|
|
20231215,150400,567047715,2475,2475,2475,2475,502
|
|
20231215,150300,565805265,2475,2475,2475,2475,668
|
|
20231215,150200,564151965,2475,2475,2475,2475,51
|
|
20231215,150100,564025740,2475,2475,2475,2470,258
|
|
20231215,150000,563388050,2470,2480,2480,2470,1013
|
|
20231215,145900,560885870,2470,2475,2475,2470,4839
|
|
20231215,145800,548923025,2475,2475,2475,2475,8
|
|
20231215,145700,548903225,2475,2475,2475,2475,400
|
|
20231215,145600,547913225,2475,2470,2475,2470,97
|
|
20231215,145500,547673560,2470,2470,2470,2470,10
|
|
20231215,145400,547648860,2470,2465,2470,2465,414
|
|
20231215,145300,546626330,2470,2470,2470,2470,416
|
|
20231215,145200,545598810,2470,2470,2470,2470,170
|
|
20231215,145100,545178910,2470,2470,2470,2470,0
|
|
20231215,145000,545178910,2470,2470,2470,2470,30
|
|
20231215,144900,545104810,2475,2475,2475,2475,0
|
|
20231215,144800,545104810,2475,2465,2475,2465,1609
|
|
20231215,144700,541138615,2465,2475,2475,2465,1362
|
|
20231215,144600,537779450,2475,2475,2475,2475,90
|
|
20231215,144500,537556700,2475,2475,2475,2475,0
|
|
20231215,144400,537556700,2475,2475,2475,2475,4
|
|
20231215,144300,537546800,2470,2470,2470,2470,4
|
|
20231215,144200,537536920,2470,2470,2470,2470,1
|
|
20231215,144100,537534450,2470,2470,2470,2470,655
|
|
20231215,144000,535916600,2475,2475,2475,2475,0
|
|
20231215,143900,535916600,2475,2475,2475,2475,0
|
|
20231215,143800,535916600,2475,2475,2475,2475,0
|
|
20231215,143700,535916600,2475,2475,2475,2475,11
|
|
20231215,143600,535889375,2475,2475,2475,2475,0
|
|
20231215,143500,535889375,2475,2475,2475,2475,6
|
|
20231215,143400,535874525,2475,2475,2475,2475,2
|
|
20231215,143300,535869575,2475,2470,2475,2465,102
|
|
20231215,143200,535617695,2475,2475,2475,2475,1
|
|
20231215,143100,535615220,2475,2475,2475,2475,0
|
|
20231215,143000,535615220,2475,2475,2475,2475,115
|
|
20231215,142900,535330595,2475,2465,2475,2465,4999
|
|
20231215,142800,523008020,2470,2470,2470,2470,0
|
|
20231215,142700,523008020,2470,2470,2470,2470,8
|
|
20231215,142600,522988260,2465,2470,2470,2465,5000
|
|
20231215,142500,510658165,2470,2475,2475,2470,23
|
|
20231215,142400,510601250,2475,2475,2475,2475,0
|
|
20231215,142300,510601250,2475,2470,2475,2470,84
|
|
20231215,142200,510393750,2470,2470,2470,2470,582
|
|
20231215,142100,508956210,2470,2470,2470,2470,1339
|
|
20231215,142000,505648880,2475,2475,2475,2475,10
|
|
20231215,141900,505624130,2475,2475,2475,2475,0
|
|
20231215,141800,505624130,2475,2475,2475,2475,25
|
|
20231215,141700,505562255,2475,2470,2475,2470,49
|
|
20231215,141600,505440985,2475,2475,2475,2475,1
|
|
20231215,141500,505438510,2465,2465,2465,2465,0
|
|
20231215,141400,505438510,2465,2465,2465,2465,0
|
|
20231215,141300,505438510,2465,2475,2475,2465,2003
|
|
20231215,141200,500481115,2465,2465,2465,2465,24
|
|
20231215,141100,500421955,2465,2465,2465,2465,90
|
|
20231215,141000,500200105,2465,2465,2465,2465,0
|
|
20231215,140900,500200105,2465,2470,2470,2465,1586
|
|
20231215,140800,496289685,2470,2470,2470,2470,310
|
|
20231215,140700,495523985,2465,2470,2475,2465,9933
|
|
20231215,140600,471021395,2470,2475,2475,2470,110
|
|
20231215,140500,470749645,2475,2475,2475,2475,0
|
|
20231215,140400,470749645,2475,2480,2480,2475,79
|
|
20231215,140300,470554090,2475,2475,2475,2475,617
|
|
20231215,140200,469027015,2480,2480,2480,2480,50
|
|
20231215,140100,468903015,2480,2480,2480,2480,12
|
|
20231215,140000,468873255,2480,2480,2480,2480,714
|
|
20231215,135900,467102535,2480,2485,2485,2480,905
|
|
20231215,135800,464858130,2490,2480,2490,2475,1384
|
|
20231215,135700,461431905,2480,2485,2485,2480,411
|
|
20231215,135600,460410595,2490,2490,2490,2490,0
|
|
20231215,135500,460410595,2490,2490,2490,2490,1
|
|
20231215,135400,460408105,2490,2490,2490,2490,1
|
|
20231215,135300,460405615,2495,2495,2495,2495,10
|
|
20231215,135200,460380665,2495,2490,2495,2490,2010
|
|
20231215,135100,455369465,2485,2485,2485,2485,2001
|
|
20231215,135000,450396980,2470,2470,2470,2470,0
|
|
20231215,134900,450396980,2470,2470,2470,2470,0
|
|
20231215,134800,450396980,2470,2470,2470,2470,0
|
|
20231215,134700,450396980,2470,2485,2485,2470,11
|
|
20231215,134600,450369770,2475,2470,2475,2470,1398
|
|
20231215,134500,446914720,2475,2475,2475,2475,61
|
|
20231215,134400,446763745,2470,2470,2470,2470,100
|
|
20231215,134300,446516745,2475,2470,2475,2470,830
|
|
20231215,134200,444466585,2470,2475,2475,2470,403
|
|
20231215,134100,443469915,2475,2475,2475,2475,50
|
|
20231215,134000,443346165,2475,2475,2475,2475,0
|
|
20231215,133900,443346165,2475,2475,2475,2475,11
|
|
20231215,133800,443318940,2470,2475,2475,2470,1070
|
|
20231215,133700,440675785,2470,2470,2470,2470,51
|
|
20231215,133600,440549815,2475,2475,2475,2475,11
|
|
20231215,133500,440522590,2475,2475,2475,2470,1202
|
|
20231215,133400,437553140,2475,2470,2475,2470,151
|
|
20231215,133300,437180165,2475,2475,2475,2475,1
|
|
20231215,133200,437177690,2475,2470,2475,2470,386
|
|
20231215,133100,436224265,2475,2475,2475,2475,2
|
|
20231215,133000,436219315,2475,2475,2475,2475,1002
|
|
20231215,132900,433739365,2475,2475,2475,2475,1
|
|
20231215,132800,433736890,2475,2475,2475,2475,853
|
|
20231215,132700,431625715,2475,2475,2475,2475,0
|
|
20231215,132600,431625715,2475,2475,2475,2475,11
|
|
20231215,132500,431598490,2475,2475,2475,2475,24
|
|
20231215,132400,431539090,2475,2475,2475,2475,987
|
|
20231215,132300,429096265,2475,2475,2475,2475,0
|
|
20231215,132200,429096265,2475,2475,2475,2475,51
|
|
20231215,132100,428970040,2475,2470,2475,2470,121
|
|
20231215,132000,428671165,2475,2475,2475,2475,1
|
|
20231215,131900,428668690,2475,2475,2475,2475,1001
|
|
20231215,131800,426191215,2475,2475,2475,2470,198
|
|
20231215,131700,425701315,2475,2475,2475,2475,322
|
|
20231215,131600,424904365,2475,2480,2480,2475,1202
|
|
20231215,131500,421929410,2475,2480,2480,2470,1589
|
|
20231215,131400,418003175,2480,2480,2480,2480,21
|
|
20231215,131300,417951095,2480,2480,2480,2480,615
|
|
20231215,131200,416425895,2480,2480,2480,2480,0
|
|
20231215,131100,416425895,2480,2480,2480,2480,48
|
|
20231215,131000,416306855,2480,2480,2480,2480,1
|
|
20231215,130900,416304375,2470,2475,2475,2470,4677
|
|
20231215,130800,404741360,2480,2480,2480,2480,34
|
|
20231215,130700,404657040,2480,2480,2480,2480,50
|
|
20231215,130600,404533040,2480,2480,2480,2480,0
|
|
20231215,130500,404533040,2480,2480,2480,2480,0
|
|
20231215,130400,404533040,2480,2475,2480,2475,141
|
|
20231215,130300,404184060,2480,2480,2480,2480,15
|
|
20231215,130200,404146860,2480,2480,2480,2480,10
|
|
20231215,130100,404122060,2485,2480,2485,2480,103
|
|
20231215,130000,403866615,2480,2480,2480,2480,201
|
|
20231215,125900,403368135,2485,2485,2485,2485,0
|
|
20231215,125800,403368135,2485,2485,2485,2485,0
|
|
20231215,125700,403368135,2485,2485,2485,2480,190
|
|
20231215,125600,402896920,2475,2480,2485,2475,5000
|
|
20231215,125500,390506905,2485,2485,2485,2485,73
|
|
20231215,125400,390325500,2490,2490,2490,2490,85
|
|
20231215,125300,390113850,2490,2490,2490,2490,1
|
|
20231215,125200,390111360,2490,2490,2490,2490,0
|
|
20231215,125100,390111360,2490,2490,2490,2490,1008
|
|
20231215,125000,387601440,2490,2490,2490,2490,0
|
|
20231215,124900,387601440,2490,2490,2490,2490,0
|
|
20231215,124800,387601440,2490,2490,2490,2490,0
|
|
20231215,124700,387601440,2490,2490,2490,2490,100
|
|
20231215,124600,387352440,2490,2490,2490,2490,10
|
|
20231215,124500,387327540,2490,2485,2490,2480,1002
|
|
20231215,124400,384841930,2490,2490,2490,2490,42
|
|
20231215,124300,384737350,2485,2485,2485,2485,0
|
|
20231215,124200,384737350,2485,2485,2485,2485,0
|
|
20231215,124100,384737350,2485,2485,2485,2485,0
|
|
20231215,124000,384737350,2485,2485,2485,2485,2
|
|
20231215,123900,384732380,2480,2480,2480,2480,0
|
|
20231215,123800,384732380,2480,2480,2480,2480,0
|
|
20231215,123700,384732380,2480,2480,2480,2480,40
|
|
20231215,123600,384633180,2480,2480,2480,2480,76
|
|
20231215,123500,384444700,2485,2485,2485,2485,101
|
|
20231215,123400,384193715,2495,2495,2495,2495,0
|
|
20231215,123300,384193715,2495,2495,2495,2495,1
|
|
20231215,123200,384191220,2485,2485,2485,2485,1404
|
|
20231215,123100,380702280,2490,2490,2490,2490,16
|
|
20231215,123000,380662440,2495,2495,2495,2495,0
|
|
20231215,122900,380662440,2495,2495,2495,2495,0
|
|
20231215,122800,380662440,2495,2495,2495,2495,1
|
|
20231215,122700,380659945,2495,2495,2495,2495,0
|
|
20231215,122600,380659945,2495,2495,2495,2495,1
|
|
20231215,122500,380657450,2480,2480,2480,2480,0
|
|
20231215,122400,380657450,2480,2485,2485,2480,110
|
|
20231215,122300,380384595,2480,2495,2495,2480,1121
|
|
20231215,122200,377599260,2495,2495,2495,2495,1
|
|
20231215,122100,377596765,2485,2485,2485,2485,68
|
|
20231215,122000,377427785,2485,2485,2485,2485,0
|
|
20231215,121900,377427785,2485,2485,2485,2485,0
|
|
20231215,121800,377427785,2485,2485,2485,2485,53
|
|
20231215,121700,377296080,2495,2495,2495,2495,0
|
|
20231215,121600,377296080,2495,2495,2495,2495,0
|
|
20231215,121500,377296080,2495,2495,2495,2495,0
|
|
20231215,121400,377296080,2495,2495,2495,2495,0
|
|
20231215,121300,377296080,2495,2495,2495,2495,0
|
|
20231215,121200,377296080,2495,2495,2495,2495,21
|
|
20231215,121100,377243685,2480,2485,2495,2480,3034
|
|
20231215,121000,369715245,2490,2490,2490,2490,0
|
|
20231215,120900,369715245,2490,2490,2490,2490,653
|
|
20231215,120800,368089275,2495,2490,2495,2490,428
|
|
20231215,120700,367023550,2490,2490,2490,2490,1
|
|
20231215,120600,367021060,2490,2490,2490,2490,20
|
|
20231215,120500,366971260,2490,2490,2490,2490,0
|
|
20231215,120400,366971260,2490,2490,2490,2490,0
|
|
20231215,120300,366971260,2490,2490,2490,2490,1
|
|
20231215,120200,366968770,2490,2490,2490,2490,384
|
|
20231215,120100,366012610,2490,2490,2490,2490,12
|
|
20231215,120000,365982730,2490,2490,2490,2490,96
|
|
20231215,115900,365743690,2490,2490,2490,2490,1
|
|
20231215,115800,365741200,2490,2490,2490,2490,1002
|
|
20231215,115700,363246220,2485,2485,2485,2485,0
|
|
20231215,115600,363246220,2485,2485,2485,2485,701
|
|
20231215,115500,361504235,2485,2485,2485,2485,45
|
|
20231215,115400,361392410,2485,2485,2485,2485,0
|
|
20231215,115300,361392410,2485,2485,2485,2485,241
|
|
20231215,115200,360793525,2485,2485,2485,2485,453
|
|
20231215,115100,359667820,2485,2485,2485,2485,130
|
|
20231215,115000,359344770,2480,2480,2480,2480,0
|
|
20231215,114900,359344770,2480,2480,2480,2480,100
|
|
20231215,114800,359096770,2485,2485,2485,2485,0
|
|
20231215,114700,359096770,2485,2485,2485,2485,150
|
|
20231215,114600,358724020,2485,2485,2485,2485,0
|
|
20231215,114500,358724020,2485,2485,2485,2485,0
|
|
20231215,114400,358724020,2485,2485,2485,2485,50
|
|
20231215,114300,358599770,2485,2485,2485,2485,17
|
|
20231215,114200,358557525,2485,2485,2485,2485,0
|
|
20231215,114100,358557525,2485,2485,2485,2485,1
|
|
20231215,114000,358555040,2470,2470,2470,2470,3
|
|
20231215,113900,358547630,2470,2480,2480,2470,2999
|
|
20231215,113800,351120400,2485,2485,2485,2485,0
|
|
20231215,113700,351120400,2485,2485,2485,2485,203
|
|
20231215,113600,350615945,2485,2485,2485,2485,69
|
|
20231215,113500,350444480,2480,2480,2480,2480,0
|
|
20231215,113400,350444480,2480,2480,2480,2480,399
|
|
20231215,113300,349454960,2480,2480,2480,2470,1465
|
|
20231215,113200,345833020,2480,2480,2480,2480,0
|
|
20231215,113100,345833020,2480,2480,2480,2480,1053
|
|
20231215,113000,343221580,2475,2485,2485,2470,799
|
|
20231215,112900,341243405,2485,2475,2485,2470,6300
|
|
20231215,112800,325676640,2490,2485,2490,2475,9507
|
|
20231215,112700,302107715,2490,2485,2490,2485,1184
|
|
20231215,112600,299165425,2485,2485,2485,2485,512
|
|
20231215,112500,297893105,2490,2490,2490,2490,1277
|
|
20231215,112400,294713375,2490,2490,2490,2490,0
|
|
20231215,112300,294713375,2490,2500,2500,2490,132
|
|
20231215,112200,294384475,2490,2490,2490,2490,3000
|
|
20231215,112100,286914475,2490,2495,2495,2490,3976
|
|
20231215,112000,277000835,2500,2500,2500,2500,144
|
|
20231215,111900,276640835,2500,2500,2500,2500,156
|
|
20231215,111800,276250835,2500,2500,2500,2500,0
|
|
20231215,111700,276250835,2500,2500,2500,2500,2242
|
|
20231215,111600,270645835,2500,2500,2500,2500,50
|
|
20231215,111500,270520835,2500,2500,2500,2500,0
|
|
20231215,111400,270520835,2500,2500,2500,2500,347
|
|
20231215,111300,269653335,2500,2500,2500,2500,4
|
|
20231215,111200,269643335,2505,2505,2505,2505,10
|
|
20231215,111100,269618285,2505,2505,2505,2505,0
|
|
20231215,111000,269618285,2505,2505,2505,2505,0
|
|
20231215,110900,269618285,2505,2505,2505,2505,0
|
|
20231215,110800,269618285,2505,2500,2505,2500,1073
|
|
20231215,110700,266930820,2505,2505,2505,2505,1
|
|
20231215,110600,266928315,2500,2500,2500,2500,0
|
|
20231215,110500,266928315,2500,2500,2500,2500,199
|
|
20231215,110400,266430815,2505,2505,2505,2505,10
|
|
20231215,110300,266405765,2505,2505,2505,2505,1
|
|
20231215,110200,266403260,2500,2500,2500,2500,420
|
|
20231215,110100,265353260,2505,2505,2505,2505,10
|
|
20231215,110000,265328210,2500,2500,2500,2500,0
|
|
20231215,105900,265328210,2500,2500,2500,2500,1912
|
|
20231215,105800,260548210,2510,2510,2510,2510,2
|
|
20231215,105700,260543190,2510,2510,2510,2510,40
|
|
20231215,105600,260442790,2510,2510,2510,2510,5
|
|
20231215,105500,260430240,2510,2510,2510,2510,500
|
|
20231215,105400,259175240,2510,2510,2510,2510,1
|
|
20231215,105300,259172730,2495,2500,2500,2495,351
|
|
20231215,105200,258296240,2495,2495,2495,2495,0
|
|
20231215,105100,258296240,2495,2500,2500,2495,662
|
|
20231215,105000,256644540,2495,2495,2495,2495,250
|
|
20231215,104900,256020790,2510,2495,2510,2495,924
|
|
20231215,104800,253715395,2495,2500,2500,2495,1597
|
|
20231215,104700,249725495,2500,2500,2500,2500,300
|
|
20231215,104600,248975495,2500,2500,2500,2500,1000
|
|
20231215,104500,246475495,2500,2500,2500,2500,2070
|
|
20231215,104400,241300495,2500,2500,2500,2500,554
|
|
20231215,104300,239915495,2500,2500,2500,2500,700
|
|
20231215,104200,238165495,2500,2500,2500,2500,405
|
|
20231215,104100,237152995,2500,2500,2500,2500,0
|
|
20231215,104000,237152995,2500,2500,2500,2500,46
|
|
20231215,103900,237037995,2500,2510,2510,2500,840
|
|
20231215,103800,234937570,2510,2510,2510,2510,0
|
|
20231215,103700,234937570,2510,2510,2510,2510,20
|
|
20231215,103600,234887370,2510,2510,2510,2510,0
|
|
20231215,103500,234887370,2510,2510,2510,2510,2158
|
|
20231215,103400,229470790,2510,2510,2510,2510,2
|
|
20231215,103300,229465770,2500,2500,2500,2500,199
|
|
20231215,103200,228968270,2500,2510,2510,2500,136
|
|
20231215,103100,228627640,2515,2515,2515,2515,0
|
|
20231215,103000,228627640,2515,2515,2515,2515,0
|
|
20231215,102900,228627640,2515,2515,2515,2515,0
|
|
20231215,102800,228627640,2515,2495,2515,2495,301
|
|
20231215,102700,227876625,2495,2495,2495,2495,20
|
|
20231215,102600,227826725,2495,2495,2495,2495,0
|
|
20231215,102500,227826725,2495,2505,2505,2495,30
|
|
20231215,102400,227751805,2520,2520,2520,2520,0
|
|
20231215,102300,227751805,2520,2520,2520,2520,76
|
|
20231215,102200,227560285,2495,2500,2500,2495,26
|
|
20231215,102100,227495410,2495,2505,2505,2495,200
|
|
20231215,102000,226996400,2505,2495,2505,2495,1200
|
|
20231215,101900,223992400,2495,2500,2500,2495,50
|
|
20231215,101800,223867600,2505,2500,2505,2490,3506
|
|
20231215,101700,215135830,2505,2505,2505,2505,41
|
|
20231215,101600,215033125,2500,2495,2500,2490,1022
|
|
20231215,101500,212486145,2490,2500,2500,2490,2545
|
|
20231215,101400,206138170,2500,2505,2505,2500,1461
|
|
20231215,101300,202483170,2505,2500,2505,2500,9393
|
|
20231215,101200,179000665,2505,2505,2505,2505,2648
|
|
20231215,101100,172367425,2515,2510,2515,2510,50
|
|
20231215,101000,172241730,2505,2505,2505,2505,2000
|
|
20231215,100900,167231730,2510,2510,2510,2510,500
|
|
20231215,100800,165976730,2510,2510,2520,2510,3930
|
|
20231215,100700,156112420,2520,2520,2520,2520,2
|
|
20231215,100600,156107380,2520,2520,2520,2520,0
|
|
20231215,100500,156107380,2520,2520,2520,2520,22
|
|
20231215,100400,156051940,2520,2510,2520,2510,170
|
|
20231215,100300,155625230,2510,2515,2515,2510,1085
|
|
20231215,100200,152901830,2515,2515,2515,2515,3089
|
|
20231215,100100,145132995,2520,2520,2520,2520,0
|
|
20231215,100000,145132995,2520,2520,2520,2520,22
|
|
20231215,095900,145077555,2520,2520,2520,2520,0
|
|
20231215,095800,145077555,2520,2525,2525,2520,1692
|
|
20231215,095700,140813610,2520,2520,2520,2520,0
|
|
20231215,095600,140813610,2520,2520,2520,2520,3864
|
|
20231215,095500,131076330,2525,2525,2525,2525,802
|
|
20231215,095400,129051280,2525,2525,2525,2525,6
|
|
20231215,095300,129036130,2525,2525,2525,2525,685
|
|
20231215,095200,127306505,2525,2525,2525,2525,255
|
|
20231215,095100,126662630,2530,2530,2530,2530,12
|
|
20231215,095000,126632270,2530,2530,2530,2530,1
|
|
20231215,094900,126629740,2530,2530,2530,2530,0
|
|
20231215,094800,126629740,2530,2530,2530,2530,1
|
|
20231215,094700,126627210,2520,2520,2520,2520,1200
|
|
20231215,094600,123603210,2520,2525,2525,2520,3221
|
|
20231215,094500,115474725,2530,2530,2530,2530,0
|
|
20231215,094400,115474725,2530,2530,2530,2530,510
|
|
20231215,094300,114184425,2530,2530,2530,2530,1219
|
|
20231215,094200,111100355,2535,2535,2535,2530,835
|
|
20231215,094100,108985900,2535,2535,2535,2535,1708
|
|
20231215,094000,104656120,2530,2530,2530,2530,105
|
|
20231215,093900,104390470,2530,2535,2535,2530,665
|
|
20231215,093800,102705500,2535,2530,2535,2530,111
|
|
20231215,093700,102424395,2530,2530,2530,2530,700
|
|
20231215,093600,100653395,2530,2525,2530,2525,160
|
|
20231215,093500,100249380,2525,2530,2530,2525,110
|
|
20231215,093400,99971580,2530,2530,2530,2530,1002
|
|
20231215,093300,97436520,2530,2525,2530,2525,1276
|
|
20231215,093200,94214615,2525,2520,2525,2520,130
|
|
20231215,093100,93886465,2520,2520,2520,2520,0
|
|
20231215,093000,93886465,2520,2515,2520,2515,951
|
|
20231215,092900,91489950,2515,2530,2530,2515,554
|
|
20231215,092800,90088860,2515,2525,2530,2515,502
|
|
20231215,092700,88821315,2530,2530,2530,2530,0
|
|
20231215,092600,88821315,2530,2530,2530,2530,0
|
|
20231215,092500,88821315,2530,2530,2530,2530,4
|
|
20231215,092400,88811195,2530,2530,2530,2530,20
|
|
20231215,092300,88760595,2530,2530,2530,2530,1
|
|
20231215,092200,88758065,2515,2515,2515,2515,0
|
|
20231215,092100,88758065,2515,2515,2515,2515,1
|
|
20231215,092000,88755550,2515,2530,2530,2515,306
|
|
20231215,091900,87981400,2515,2515,2520,2510,3156
|
|
20231215,091800,80037555,2520,2515,2520,2515,145
|
|
20231215,091700,79672875,2505,2505,2505,2505,0
|
|
20231215,091600,79672875,2505,2515,2515,2505,3109
|
|
20231215,091500,71866315,2515,2515,2515,2515,40
|
|
20231215,091400,71765715,2515,2515,2515,2515,0
|
|
20231215,091300,71765715,2515,2510,2520,2505,1175
|
|
20231215,091200,68811250,2510,2520,2520,2510,504
|
|
20231215,091100,67546180,2520,2520,2520,2520,101
|
|
20231215,091000,67291660,2510,2520,2520,2510,1120
|
|
20231215,090900,64470260,2520,2520,2520,2520,44
|
|
20231215,090800,64359380,2535,2520,2535,2505,10492
|
|
20231215,090700,38008990,2520,2520,2520,2520,32
|
|
20231215,090600,37928350,2520,2530,2530,2520,2044
|
|
20231215,090500,32767060,2530,2535,2535,2530,1540
|
|
20231215,090400,28866445,2540,2535,2540,2535,2016
|
|
20231215,090300,23755865,2535,2535,2535,2535,24
|
|
20231215,090200,23695025,2535,2535,2535,2530,939
|
|
20231215,090100,21319160,2535,2530,2535,2515,4989
|
|
20231215,090000,8743900,2525,2535,2535,2525,3063
|