626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,192300,1041933630,2465,2465,2465,2465,1114
|
|
20231220,192200,1041933630,2465,2465,2465,2465,0
|
|
20231220,192100,1041933630,2465,2465,2465,2465,0
|
|
20231220,192000,1041933630,2465,2465,2465,2465,0
|
|
20231220,191900,1041933630,2465,2465,2465,2465,0
|
|
20231220,191800,1041933630,2465,2465,2465,2465,0
|
|
20231220,191700,1041933630,2465,2465,2465,2465,0
|
|
20231220,191600,1041933630,2465,2465,2465,2465,0
|
|
20231220,191500,1041933630,2465,2465,2465,2465,0
|
|
20231220,191400,1041933630,2465,2465,2465,2465,0
|
|
20231220,191300,1041933630,2465,2465,2465,2465,0
|
|
20231220,191200,1041933630,2465,2465,2465,2465,0
|
|
20231220,191100,1041933630,2465,2465,2465,2465,0
|
|
20231220,191000,1041933630,2465,2465,2465,2465,0
|
|
20231220,190900,1041933630,2465,2465,2465,2465,0
|
|
20231220,190800,1041933630,2465,2465,2465,2465,0
|
|
20231220,190700,1041933630,2465,2465,2465,2465,0
|
|
20231220,190600,1041933630,2465,2465,2465,2465,0
|
|
20231220,190500,1041933630,2465,2465,2465,2465,0
|
|
20231220,190400,1041933630,2465,2465,2465,2465,0
|
|
20231220,190300,1041933630,2465,2465,2465,2465,0
|
|
20231220,190200,1041933630,2465,2465,2465,2465,0
|
|
20231220,190100,1041933630,2465,2465,2465,2465,0
|
|
20231220,190000,1041933630,2465,2465,2465,2465,0
|
|
20231220,185900,1041933630,2465,2465,2465,2465,0
|
|
20231220,185800,1041933630,2465,2465,2465,2465,0
|
|
20231220,185700,1041933630,2465,2465,2465,2465,0
|
|
20231220,185600,1041933630,2465,2465,2465,2465,0
|
|
20231220,185500,1041933630,2465,2465,2465,2465,0
|
|
20231220,185400,1041933630,2465,2465,2465,2465,0
|
|
20231220,185300,1041933630,2465,2465,2465,2465,1114
|
|
20231220,185200,1041933630,2465,2465,2465,2465,0
|
|
20231220,185100,1041933630,2465,2465,2465,2465,0
|
|
20231220,185000,1041933630,2465,2465,2465,2465,0
|
|
20231220,184900,1041933630,2465,2465,2465,2465,0
|
|
20231220,184800,1041933630,2465,2465,2465,2465,0
|
|
20231220,184700,1041933630,2465,2465,2465,2465,0
|
|
20231220,184600,1041933630,2465,2465,2465,2465,0
|
|
20231220,184500,1041933630,2465,2465,2465,2465,0
|
|
20231220,184400,1041933630,2465,2465,2465,2465,0
|
|
20231220,184300,1041933630,2465,2465,2465,2465,0
|
|
20231220,184200,1041933630,2465,2465,2465,2465,0
|
|
20231220,184100,1041933630,2465,2465,2465,2465,0
|
|
20231220,184000,1041933630,2465,2465,2465,2465,0
|
|
20231220,183900,1041933630,2465,2465,2465,2465,0
|
|
20231220,183800,1041933630,2465,2465,2465,2465,0
|
|
20231220,183700,1041933630,2465,2465,2465,2465,0
|
|
20231220,183600,1041933630,2465,2465,2465,2465,0
|
|
20231220,183500,1041933630,2465,2465,2465,2465,0
|
|
20231220,183400,1041933630,2465,2465,2465,2465,0
|
|
20231220,183300,1041933630,2465,2465,2465,2465,0
|
|
20231220,183200,1041933630,2465,2465,2465,2465,0
|
|
20231220,183100,1041933630,2465,2465,2465,2465,0
|
|
20231220,183000,1041933630,2465,2465,2465,2465,0
|
|
20231220,182900,1041933630,2465,2465,2465,2465,0
|
|
20231220,182800,1041933630,2465,2465,2465,2465,0
|
|
20231220,182700,1041933630,2465,2465,2465,2465,0
|
|
20231220,182600,1041933630,2465,2465,2465,2465,0
|
|
20231220,182500,1041933630,2465,2465,2465,2465,0
|
|
20231220,182400,1041933630,2465,2465,2465,2465,0
|
|
20231220,182300,1041933630,2465,2465,2465,2465,1114
|
|
20231220,182200,1041933630,2465,2465,2465,2465,0
|
|
20231220,182100,1041933630,2465,2465,2465,2465,0
|
|
20231220,182000,1041933630,2465,2465,2465,2465,0
|
|
20231220,181900,1041933630,2465,2465,2465,2465,0
|
|
20231220,181800,1041933630,2465,2465,2465,2465,0
|
|
20231220,181700,1041933630,2465,2465,2465,2465,0
|
|
20231220,181600,1041933630,2465,2465,2465,2465,0
|
|
20231220,181500,1041933630,2465,2465,2465,2465,0
|
|
20231220,181400,1041933630,2465,2465,2465,2465,0
|
|
20231220,181300,1041933630,2465,2465,2465,2465,0
|
|
20231220,181200,1041933630,2465,2465,2465,2465,0
|
|
20231220,181100,1041933630,2465,2465,2465,2465,0
|
|
20231220,181000,1041933630,2465,2465,2465,2465,0
|
|
20231220,180900,1041933630,2465,2465,2465,2465,0
|
|
20231220,180800,1041933630,2465,2465,2465,2465,0
|
|
20231220,180700,1041933630,2465,2465,2465,2465,0
|
|
20231220,180600,1041933630,2465,2465,2465,2465,0
|
|
20231220,180500,1041933630,2465,2465,2465,2465,0
|
|
20231220,180400,1041933630,2465,2465,2465,2465,0
|
|
20231220,180300,1041933630,2465,2465,2465,2465,0
|
|
20231220,180200,1041933630,2465,2465,2465,2465,0
|
|
20231220,180100,1041933630,2465,2465,2465,2465,0
|
|
20231220,180000,1041933630,2465,2465,2465,2465,0
|
|
20231220,175900,1041933630,2465,2465,2465,2465,0
|
|
20231220,175800,1041933630,2465,2465,2465,2465,0
|
|
20231220,175700,1041933630,2465,2465,2465,2465,0
|
|
20231220,175600,1041933630,2465,2465,2465,2465,0
|
|
20231220,175500,1041933630,2465,2465,2465,2465,0
|
|
20231220,175400,1041933630,2465,2465,2465,2465,0
|
|
20231220,175300,1041933630,2465,2465,2465,2465,1114
|
|
20231220,175200,1041933630,2465,2465,2465,2465,0
|
|
20231220,175100,1041933630,2465,2465,2465,2465,0
|
|
20231220,175000,1041933630,2465,2465,2465,2465,0
|
|
20231220,174900,1041933630,2465,2465,2465,2465,0
|
|
20231220,174800,1041933630,2465,2465,2465,2465,0
|
|
20231220,174700,1041933630,2465,2465,2465,2465,0
|
|
20231220,174600,1041933630,2465,2465,2465,2465,0
|
|
20231220,174500,1041933630,2465,2465,2465,2465,0
|
|
20231220,174400,1041933630,2465,2465,2465,2465,0
|
|
20231220,174300,1041933630,2465,2465,2465,2465,0
|
|
20231220,174200,1041933630,2465,2465,2465,2465,0
|
|
20231220,174100,1041933630,2465,2465,2465,2465,0
|
|
20231220,174000,1041933630,2465,2465,2465,2465,0
|
|
20231220,173900,1041933630,2465,2465,2465,2465,0
|
|
20231220,173800,1041933630,2465,2465,2465,2465,0
|
|
20231220,173700,1041933630,2465,2465,2465,2465,0
|
|
20231220,173600,1041933630,2465,2465,2465,2465,0
|
|
20231220,173500,1041933630,2465,2465,2465,2465,0
|
|
20231220,173400,1041933630,2465,2465,2465,2465,0
|
|
20231220,173300,1041933630,2465,2465,2465,2465,0
|
|
20231220,173200,1041933630,2465,2465,2465,2465,0
|
|
20231220,173100,1041933630,2465,2465,2465,2465,0
|
|
20231220,173000,1041933630,2465,2465,2465,2465,0
|
|
20231220,172900,1041933630,2465,2465,2465,2465,0
|
|
20231220,172800,1041933630,2465,2465,2465,2465,0
|
|
20231220,172700,1041933630,2465,2465,2465,2465,0
|
|
20231220,172600,1041933630,2465,2465,2465,2465,0
|
|
20231220,172500,1041933630,2465,2465,2465,2465,0
|
|
20231220,172400,1041933630,2465,2465,2465,2465,0
|
|
20231220,172300,1041933630,2465,2465,2465,2465,1114
|
|
20231220,172200,1041933630,2465,2465,2465,2465,0
|
|
20231220,172100,1041933630,2465,2465,2465,2465,0
|
|
20231220,172000,1041933630,2465,2465,2465,2465,0
|
|
20231220,171900,1041933630,2465,2465,2465,2465,0
|
|
20231220,171800,1041933630,2465,2465,2465,2465,0
|
|
20231220,171700,1041933630,2465,2465,2465,2465,0
|
|
20231220,171600,1041933630,2465,2465,2465,2465,0
|
|
20231220,171500,1041933630,2465,2465,2465,2465,0
|
|
20231220,171400,1041933630,2465,2465,2465,2465,0
|
|
20231220,171300,1041933630,2465,2465,2465,2465,0
|
|
20231220,171200,1041933630,2465,2465,2465,2465,0
|
|
20231220,171100,1041933630,2465,2465,2465,2465,0
|
|
20231220,171000,1041933630,2465,2465,2465,2465,0
|
|
20231220,170900,1041933630,2465,2465,2465,2465,0
|
|
20231220,170800,1041933630,2465,2465,2465,2465,0
|
|
20231220,170700,1041933630,2465,2465,2465,2465,0
|
|
20231220,170600,1041933630,2465,2465,2465,2465,0
|
|
20231220,170500,1041933630,2465,2465,2465,2465,0
|
|
20231220,170400,1041933630,2465,2465,2465,2465,0
|
|
20231220,170300,1041933630,2465,2465,2465,2465,0
|
|
20231220,170200,1041933630,2465,2465,2465,2465,0
|
|
20231220,170100,1041933630,2465,2465,2465,2465,0
|
|
20231220,170000,1041933630,2465,2465,2465,2465,0
|
|
20231220,165900,1041933630,2465,2465,2465,2465,0
|
|
20231220,165800,1041933630,2465,2465,2465,2465,0
|
|
20231220,165700,1041933630,2465,2465,2465,2465,0
|
|
20231220,165600,1041933630,2465,2465,2465,2465,0
|
|
20231220,165500,1041933630,2465,2465,2465,2465,0
|
|
20231220,165400,1041933630,2465,2465,2465,2465,0
|
|
20231220,165300,1041933630,2465,2465,2465,2465,1114
|
|
20231220,165200,1041933630,2465,2465,2465,2465,0
|
|
20231220,165100,1041933630,2465,2465,2465,2465,0
|
|
20231220,165000,1041933630,2465,2465,2465,2465,0
|
|
20231220,164900,1041933630,2465,2465,2465,2465,0
|
|
20231220,164800,1041933630,2465,2465,2465,2465,0
|
|
20231220,164700,1041933630,2465,2465,2465,2465,0
|
|
20231220,164600,1041933630,2465,2465,2465,2465,0
|
|
20231220,164500,1041933630,2465,2465,2465,2465,0
|
|
20231220,164400,1041933630,2465,2465,2465,2465,0
|
|
20231220,164300,1041933630,2465,2465,2465,2465,0
|
|
20231220,164200,1041933630,2465,2465,2465,2465,0
|
|
20231220,164100,1041933630,2465,2465,2465,2465,0
|
|
20231220,164000,1041933630,2465,2465,2465,2465,0
|
|
20231220,163900,1041933630,2465,2465,2465,2465,0
|
|
20231220,163800,1041933630,2465,2465,2465,2465,0
|
|
20231220,163700,1041933630,2465,2465,2465,2465,0
|
|
20231220,163600,1041933630,2465,2465,2465,2465,0
|
|
20231220,163500,1041933630,2465,2465,2465,2465,0
|
|
20231220,163400,1041933630,2465,2465,2465,2465,0
|
|
20231220,163300,1041933630,2465,2465,2465,2465,0
|
|
20231220,163200,1041933630,2465,2465,2465,2465,0
|
|
20231220,163100,1041933630,2465,2465,2465,2465,0
|
|
20231220,163000,1041933630,2465,2465,2465,2465,0
|
|
20231220,162900,1041933630,2465,2465,2465,2465,0
|
|
20231220,162800,1041933630,2465,2465,2465,2465,0
|
|
20231220,162700,1041933630,2465,2465,2465,2465,0
|
|
20231220,162600,1041933630,2465,2465,2465,2465,0
|
|
20231220,162500,1041933630,2465,2465,2465,2465,0
|
|
20231220,162400,1041933630,2465,2465,2465,2465,0
|
|
20231220,162300,1041933630,2465,2465,2465,2465,1114
|
|
20231220,162200,1041933630,2465,2465,2465,2465,0
|
|
20231220,162100,1041933630,2465,2465,2465,2465,0
|
|
20231220,162000,1041933630,2465,2465,2465,2465,0
|
|
20231220,161900,1041933630,2465,2465,2465,2465,0
|
|
20231220,161800,1041933630,2465,2465,2465,2465,0
|
|
20231220,161700,1041933630,2465,2465,2465,2465,0
|
|
20231220,161600,1041933630,2465,2465,2465,2465,0
|
|
20231220,161500,1041933630,2465,2465,2465,2465,0
|
|
20231220,161400,1041933630,2465,2465,2465,2465,0
|
|
20231220,161300,1041933630,2465,2465,2465,2465,0
|
|
20231220,161200,1041933630,2465,2465,2465,2465,0
|
|
20231220,161100,1041933630,2465,2465,2465,2465,0
|
|
20231220,161000,1041933630,2465,2465,2465,2465,0
|
|
20231220,160900,1041933630,2465,2465,2465,2465,0
|
|
20231220,160800,1041933630,2465,2465,2465,2465,0
|
|
20231220,160700,1041933630,2465,2465,2465,2465,0
|
|
20231220,160600,1041933630,2465,2465,2465,2465,0
|
|
20231220,160500,1041933630,2465,2465,2465,2465,0
|
|
20231220,160400,1041933630,2465,2465,2465,2465,0
|
|
20231220,160300,1041933630,2465,2465,2465,2465,0
|
|
20231220,160200,1041933630,2465,2465,2465,2465,0
|
|
20231220,160100,1041933630,2465,2465,2465,2465,0
|
|
20231220,160000,1041933630,2465,2465,2465,2465,0
|
|
20231220,155900,1041933630,2465,2465,2465,2465,0
|
|
20231220,155800,1041933630,2465,2465,2465,2465,0
|
|
20231220,155700,1041933630,2465,2465,2465,2465,0
|
|
20231220,155600,1041933630,2465,2465,2465,2465,0
|
|
20231220,155500,1041933630,2465,2465,2465,2465,0
|
|
20231220,155400,1041933630,2465,2465,2465,2465,0
|
|
20231220,155300,1041933630,2465,2465,2465,2465,1114
|
|
20231220,155200,1041933630,2465,2465,2465,2465,0
|
|
20231220,155100,1041933630,2465,2465,2465,2465,0
|
|
20231220,155000,1041933630,2465,2465,2465,2465,0
|
|
20231220,154900,1041933630,2465,2465,2465,2465,0
|
|
20231220,154800,1041933630,2465,2465,2465,2465,0
|
|
20231220,154700,1041933630,2465,2465,2465,2465,0
|
|
20231220,154600,1041933630,2465,2465,2465,2465,0
|
|
20231220,154500,1041933630,2465,2465,2465,2465,0
|
|
20231220,154400,1041933630,2465,2465,2465,2465,0
|
|
20231220,154300,1041933630,2465,2465,2465,2465,0
|
|
20231220,154200,1041933630,2465,2465,2465,2465,0
|
|
20231220,154100,1041933630,2465,2465,2465,2465,0
|
|
20231220,154000,1041933630,2465,2465,2465,2465,0
|
|
20231220,153900,1041933630,2465,2465,2465,2465,0
|
|
20231220,153800,1041933630,2465,2465,2465,2465,0
|
|
20231220,153700,1041933630,2465,2465,2465,2465,0
|
|
20231220,153600,1041933630,2465,2465,2465,2465,0
|
|
20231220,153500,1041933630,2465,2465,2465,2465,0
|
|
20231220,153400,1041933630,2465,2465,2465,2465,0
|
|
20231220,153300,1041933630,2465,2465,2465,2465,0
|
|
20231220,153200,1041933630,2465,2465,2465,2465,0
|
|
20231220,153100,1041933630,2465,2465,2465,2465,0
|
|
20231220,153000,1041933630,2465,2465,2465,2465,1114
|
|
20231220,152900,1039187620,2465,2465,2465,2465,0
|
|
20231220,152800,1039187620,2465,2465,2465,2465,0
|
|
20231220,152700,1039187620,2465,2465,2465,2465,0
|
|
20231220,152600,1039187620,2465,2465,2465,2465,0
|
|
20231220,152500,1039187620,2465,2465,2465,2465,0
|
|
20231220,152400,1039187620,2465,2465,2465,2465,0
|
|
20231220,152300,1039187620,2465,2465,2465,2465,0
|
|
20231220,152200,1039187620,2465,2465,2465,2465,0
|
|
20231220,152100,1039187620,2465,2465,2465,2465,0
|
|
20231220,152000,1039187620,2465,2465,2465,2465,0
|
|
20231220,151900,1039187620,2465,2455,2465,2455,568
|
|
20231220,151800,1037790450,2470,2460,2470,2460,300
|
|
20231220,151700,1037049695,2455,2455,2455,2455,0
|
|
20231220,151600,1037049695,2455,2465,2465,2455,2200
|
|
20231220,151500,1031647410,2465,2460,2465,2460,3871
|
|
20231220,151400,1022124740,2460,2460,2460,2460,0
|
|
20231220,151300,1022124740,2460,2465,2465,2460,7000
|
|
20231220,151200,1004878740,2470,2470,2470,2470,5
|
|
20231220,151100,1004866390,2470,2465,2470,2465,695
|
|
20231220,151000,1003150745,2465,2465,2465,2465,2212
|
|
20231220,150900,997698165,2465,2465,2465,2465,0
|
|
20231220,150800,997698165,2465,2465,2465,2465,0
|
|
20231220,150700,997698165,2465,2465,2465,2465,1513
|
|
20231220,150600,993968620,2470,2470,2470,2465,837
|
|
20231220,150500,991901240,2470,2470,2470,2470,1234
|
|
20231220,150400,988853260,2470,2470,2470,2470,96
|
|
20231220,150300,988616140,2470,2470,2470,2470,10
|
|
20231220,150200,988591440,2475,2475,2475,2475,1214
|
|
20231220,150100,985586790,2475,2475,2475,2475,1300
|
|
20231220,150000,982369290,2470,2470,2470,2470,4
|
|
20231220,145900,982359410,2475,2475,2475,2475,1728
|
|
20231220,145800,978082610,2475,2475,2475,2475,147
|
|
20231220,145700,977718785,2475,2475,2475,2475,300
|
|
20231220,145600,976976285,2475,2475,2475,2475,153
|
|
20231220,145500,976597610,2475,2475,2475,2475,115
|
|
20231220,145400,976312985,2470,2480,2480,2470,11
|
|
20231220,145300,976285715,2480,2480,2480,2480,0
|
|
20231220,145200,976285715,2480,2480,2480,2480,100
|
|
20231220,145100,976037715,2480,2480,2480,2480,100
|
|
20231220,145000,975789715,2470,2470,2470,2470,380
|
|
20231220,144900,974851115,2470,2480,2480,2470,2864
|
|
20231220,144800,967763245,2480,2480,2480,2480,0
|
|
20231220,144700,967763245,2480,2480,2480,2480,1250
|
|
20231220,144600,964663245,2480,2480,2480,2480,300
|
|
20231220,144500,963919245,2480,2480,2480,2480,200
|
|
20231220,144400,963423245,2495,2495,2495,2495,402
|
|
20231220,144300,962420255,2495,2490,2495,2490,341
|
|
20231220,144200,961569755,2490,2490,2490,2485,308
|
|
20231220,144100,960803910,2490,2490,2490,2490,703
|
|
20231220,144000,959053440,2490,2485,2490,2485,1538
|
|
20231220,143900,955226320,2490,2490,2495,2490,302
|
|
20231220,143800,954473775,2490,2490,2500,2485,11051
|
|
20231220,143700,926868180,2490,2490,2490,2490,1
|
|
20231220,143600,926865690,2495,2470,2495,2470,10956
|
|
20231220,143500,899638505,2460,2460,2460,2460,0
|
|
20231220,143400,899638505,2460,2460,2460,2460,2
|
|
20231220,143300,899633585,2465,2465,2465,2465,842
|
|
20231220,143200,897558055,2465,2465,2465,2465,10
|
|
20231220,143100,897533405,2465,2465,2465,2465,5
|
|
20231220,143000,897521080,2465,2465,2465,2465,0
|
|
20231220,142900,897521080,2465,2465,2465,2465,6
|
|
20231220,142800,897506290,2460,2465,2465,2460,1200
|
|
20231220,142700,894553290,2460,2460,2460,2460,1000
|
|
20231220,142600,892093290,2465,2465,2465,2465,5
|
|
20231220,142500,892080965,2465,2465,2465,2465,7
|
|
20231220,142400,892063710,2465,2465,2465,2465,0
|
|
20231220,142300,892063710,2465,2465,2465,2465,1
|
|
20231220,142200,892061245,2460,2460,2460,2460,50
|
|
20231220,142100,891938245,2465,2465,2465,2465,1053
|
|
20231220,142000,889342600,2465,2465,2465,2465,15
|
|
20231220,141900,889305625,2460,2460,2460,2460,165
|
|
20231220,141800,888899725,2460,2460,2460,2460,0
|
|
20231220,141700,888899725,2460,2460,2460,2460,0
|
|
20231220,141600,888899725,2460,2460,2460,2460,20
|
|
20231220,141500,888850525,2460,2460,2460,2460,0
|
|
20231220,141400,888850525,2460,2460,2460,2460,30
|
|
20231220,141300,888776725,2465,2465,2465,2465,500
|
|
20231220,141200,887544225,2465,2465,2465,2465,40
|
|
20231220,141100,887445625,2465,2465,2465,2465,4279
|
|
20231220,141000,876897890,2465,2465,2465,2465,0
|
|
20231220,140900,876897890,2465,2465,2465,2465,4500
|
|
20231220,140800,865805390,2465,2465,2465,2465,200
|
|
20231220,140700,865312390,2470,2470,2470,2470,100
|
|
20231220,140600,865065390,2470,2470,2470,2470,142
|
|
20231220,140500,864714650,2470,2470,2470,2470,650
|
|
20231220,140400,863109150,2470,2470,2470,2470,4560
|
|
20231220,140300,851845950,2465,2465,2465,2465,246
|
|
20231220,140200,851239560,2465,2470,2470,2465,1001
|
|
20231220,140100,848767095,2470,2470,2470,2470,307
|
|
20231220,140000,848008805,2470,2470,2470,2470,404
|
|
20231220,135900,847010925,2470,2470,2470,2470,258
|
|
20231220,135800,846373665,2470,2470,2470,2470,0
|
|
20231220,135700,846373665,2470,2470,2470,2470,303
|
|
20231220,135600,845625255,2475,2475,2475,2475,1
|
|
20231220,135500,845622780,2465,2465,2465,2465,0
|
|
20231220,135400,845622780,2465,2465,2465,2465,1
|
|
20231220,135300,845620315,2475,2470,2475,2470,969
|
|
20231220,135200,843226880,2475,2475,2475,2475,2
|
|
20231220,135100,843221930,2475,2475,2475,2475,0
|
|
20231220,135000,843221930,2475,2475,2475,2475,10
|
|
20231220,134900,843197180,2475,2475,2475,2475,0
|
|
20231220,134800,843197180,2475,2475,2475,2475,1
|
|
20231220,134700,843194705,2475,2475,2475,2475,5
|
|
20231220,134600,843182330,2470,2470,2470,2470,500
|
|
20231220,134500,841947330,2470,2470,2470,2470,240
|
|
20231220,134400,841354530,2470,2470,2470,2470,173
|
|
20231220,134300,840927220,2470,2470,2470,2470,404
|
|
20231220,134200,839929340,2470,2470,2470,2470,947
|
|
20231220,134100,837590250,2470,2470,2470,2470,489
|
|
20231220,134000,836382420,2470,2470,2470,2470,0
|
|
20231220,133900,836382420,2470,2470,2470,2470,0
|
|
20231220,133800,836382420,2470,2470,2470,2470,1000
|
|
20231220,133700,833912420,2470,2470,2470,2470,0
|
|
20231220,133600,833912420,2470,2470,2470,2470,1000
|
|
20231220,133500,831442420,2470,2470,2470,2470,0
|
|
20231220,133400,831442420,2470,2470,2470,2470,1100
|
|
20231220,133300,828725420,2480,2480,2480,2480,68
|
|
20231220,133200,828556780,2470,2470,2470,2470,0
|
|
20231220,133100,828556780,2470,2470,2470,2470,0
|
|
20231220,133000,828556780,2470,2470,2470,2470,0
|
|
20231220,132900,828556780,2470,2470,2470,2470,0
|
|
20231220,132800,828556780,2470,2470,2470,2470,200
|
|
20231220,132700,828062780,2470,2470,2470,2470,0
|
|
20231220,132600,828062780,2470,2470,2470,2470,400
|
|
20231220,132500,827074780,2470,2470,2470,2470,3226
|
|
20231220,132400,819106560,2470,2470,2470,2470,1089
|
|
20231220,132300,816416730,2470,2470,2470,2470,5
|
|
20231220,132200,816404380,2470,2475,2475,2470,2000
|
|
20231220,132100,811464325,2470,2470,2470,2470,0
|
|
20231220,132000,811464325,2470,2470,2470,2470,0
|
|
20231220,131900,811464325,2470,2470,2470,2470,477
|
|
20231220,131800,810286135,2475,2475,2475,2475,30
|
|
20231220,131700,810211885,2475,2475,2475,2475,57
|
|
20231220,131600,810070810,2475,2480,2480,2475,35
|
|
20231220,131500,809984135,2470,2470,2470,2470,0
|
|
20231220,131400,809984135,2470,2470,2470,2470,0
|
|
20231220,131300,809984135,2470,2470,2470,2470,0
|
|
20231220,131200,809984135,2470,2470,2470,2470,0
|
|
20231220,131100,809984135,2470,2470,2470,2470,0
|
|
20231220,131000,809984135,2470,2470,2470,2470,0
|
|
20231220,130900,809984135,2470,2470,2470,2470,0
|
|
20231220,130800,809984135,2470,2470,2470,2470,0
|
|
20231220,130700,809984135,2470,2470,2470,2470,0
|
|
20231220,130600,809984135,2470,2470,2470,2470,0
|
|
20231220,130500,809984135,2470,2470,2470,2470,0
|
|
20231220,130400,809984135,2470,2475,2475,2470,31
|
|
20231220,130300,809907560,2485,2485,2485,2485,1714
|
|
20231220,130200,805648270,2470,2475,2475,2470,1362
|
|
20231220,130100,802280625,2475,2475,2475,2475,827
|
|
20231220,130000,800233800,2475,2475,2475,2475,0
|
|
20231220,125900,800233800,2475,2475,2475,2475,0
|
|
20231220,125800,800233800,2475,2475,2475,2475,0
|
|
20231220,125700,800233800,2475,2475,2475,2475,0
|
|
20231220,125600,800233800,2475,2475,2475,2475,0
|
|
20231220,125500,800233800,2475,2485,2485,2475,15
|
|
20231220,125400,800196575,2475,2475,2475,2475,182
|
|
20231220,125300,799746125,2475,2475,2475,2475,454
|
|
20231220,125200,798622475,2475,2475,2475,2475,80
|
|
20231220,125100,798424475,2475,2475,2475,2475,200
|
|
20231220,125000,797929475,2475,2475,2475,2475,0
|
|
20231220,124900,797929475,2475,2475,2475,2475,50
|
|
20231220,124800,797805725,2470,2470,2475,2470,1408
|
|
20231220,124700,794327815,2475,2475,2475,2475,3024
|
|
20231220,124600,786843415,2490,2490,2490,2490,0
|
|
20231220,124500,786843415,2490,2490,2490,2490,100
|
|
20231220,124400,786594415,2490,2490,2490,2490,0
|
|
20231220,124300,786594415,2490,2475,2490,2475,4236
|
|
20231220,124200,776110165,2475,2475,2475,2475,0
|
|
20231220,124100,776110165,2475,2475,2475,2475,1858
|
|
20231220,124000,771511615,2475,2475,2475,2475,600
|
|
20231220,123900,770026615,2475,2475,2475,2475,120
|
|
20231220,123800,769729615,2490,2490,2490,2490,1
|
|
20231220,123700,769727125,2490,2490,2490,2490,10
|
|
20231220,123600,769702225,2475,2475,2475,2475,786
|
|
20231220,123500,767756875,2475,2475,2475,2475,2000
|
|
20231220,123400,762806875,2475,2480,2490,2475,961
|
|
20231220,123300,760426835,2480,2480,2480,2480,0
|
|
20231220,123200,760426835,2480,2480,2480,2480,0
|
|
20231220,123100,760426835,2480,2480,2480,2480,0
|
|
20231220,123000,760426835,2480,2490,2490,2480,815
|
|
20231220,122900,758405605,2490,2490,2490,2490,0
|
|
20231220,122800,758405605,2490,2490,2490,2490,30
|
|
20231220,122700,758330905,2490,2490,2490,2490,934
|
|
20231220,122600,756005245,2490,2490,2490,2490,0
|
|
20231220,122500,756005245,2490,2490,2490,2490,159
|
|
20231220,122400,755609335,2480,2480,2480,2480,0
|
|
20231220,122300,755609335,2480,2480,2480,2480,41
|
|
20231220,122200,755507655,2480,2480,2480,2480,161
|
|
20231220,122100,755108375,2480,2480,2480,2480,1510
|
|
20231220,122000,751363575,2480,2480,2480,2480,500
|
|
20231220,121900,750123575,2480,2480,2480,2480,3915
|
|
20231220,121800,740414375,2475,2475,2475,2475,0
|
|
20231220,121700,740414375,2475,2475,2475,2475,2581
|
|
20231220,121600,734026400,2475,2475,2475,2475,849
|
|
20231220,121500,731925125,2475,2475,2475,2475,0
|
|
20231220,121400,731925125,2475,2475,2475,2475,1
|
|
20231220,121300,731922650,2480,2480,2480,2480,108
|
|
20231220,121200,731654810,2480,2485,2485,2480,1147
|
|
20231220,121100,728810245,2485,2490,2490,2485,4
|
|
20231220,121000,728800300,2485,2495,2495,2485,150
|
|
20231220,120900,728426550,2485,2485,2485,2485,1
|
|
20231220,120800,728424065,2475,2480,2480,2475,186
|
|
20231220,120700,727963070,2475,2485,2485,2475,3915
|
|
20231220,120600,718252880,2485,2485,2485,2485,390
|
|
20231220,120500,717283730,2485,2485,2485,2485,0
|
|
20231220,120400,717283730,2485,2485,2485,2485,21
|
|
20231220,120300,717231545,2485,2485,2485,2485,0
|
|
20231220,120200,717231545,2485,2490,2490,2485,150
|
|
20231220,120100,716858775,2485,2485,2485,2485,0
|
|
20231220,120000,716858775,2485,2485,2485,2485,0
|
|
20231220,115900,716858775,2485,2485,2485,2485,0
|
|
20231220,115800,716858775,2485,2490,2490,2485,109
|
|
20231220,115700,716587875,2495,2495,2495,2495,0
|
|
20231220,115600,716587875,2495,2495,2495,2495,0
|
|
20231220,115500,716587875,2495,2495,2495,2495,0
|
|
20231220,115400,716587875,2495,2495,2495,2495,0
|
|
20231220,115300,716587875,2495,2495,2495,2495,8
|
|
20231220,115200,716567915,2485,2485,2485,2485,168
|
|
20231220,115100,716150435,2485,2485,2485,2485,100
|
|
20231220,115000,715901935,2495,2490,2495,2490,1004
|
|
20231220,114900,713396975,2490,2490,2490,2490,300
|
|
20231220,114800,712649975,2490,2485,2490,2485,320
|
|
20231220,114700,711853775,2490,2490,2490,2490,1
|
|
20231220,114600,711851285,2485,2485,2485,2485,0
|
|
20231220,114500,711851285,2485,2485,2485,2485,0
|
|
20231220,114400,711851285,2485,2485,2485,2485,0
|
|
20231220,114300,711851285,2485,2485,2485,2485,1561
|
|
20231220,114200,707972200,2485,2485,2485,2485,2
|
|
20231220,114100,707967230,2485,2485,2485,2485,0
|
|
20231220,114000,707967230,2485,2485,2485,2485,0
|
|
20231220,113900,707967230,2485,2485,2485,2485,1495
|
|
20231220,113800,704252155,2490,2490,2490,2490,200
|
|
20231220,113700,703754155,2495,2490,2495,2485,311
|
|
20231220,113600,702980875,2490,2490,2490,2490,500
|
|
20231220,113500,701735875,2490,2495,2495,2490,7370
|
|
20231220,113400,683349415,2500,2500,2500,2500,439
|
|
20231220,113300,682251915,2505,2505,2505,2505,0
|
|
20231220,113200,682251915,2505,2505,2505,2505,100
|
|
20231220,113100,682001415,2505,2505,2505,2505,60
|
|
20231220,113000,681851115,2505,2500,2505,2500,960
|
|
20231220,112900,679450920,2500,2500,2500,2500,60
|
|
20231220,112800,679300920,2500,2500,2500,2500,50
|
|
20231220,112700,679175920,2500,2500,2500,2500,0
|
|
20231220,112600,679175920,2500,2495,2500,2495,614
|
|
20231220,112500,677643145,2495,2500,2500,2495,2154
|
|
20231220,112400,672262240,2500,2500,2500,2500,0
|
|
20231220,112300,672262240,2500,2505,2505,2500,5296
|
|
20231220,112200,659021900,2505,2505,2505,2505,942
|
|
20231220,112100,656662190,2505,2505,2505,2505,1400
|
|
20231220,112000,653155190,2510,2505,2510,2505,1435
|
|
20231220,111900,649560510,2505,2515,2515,2505,418
|
|
20231220,111800,648511530,2515,2515,2515,2515,0
|
|
20231220,111700,648511530,2515,2520,2520,2515,302
|
|
20231220,111600,647751995,2515,2520,2520,2515,206
|
|
20231220,111500,647233680,2515,2510,2515,2510,6479
|
|
20231220,111400,630939000,2515,2515,2515,2515,60
|
|
20231220,111300,630788100,2515,2515,2515,2515,650
|
|
20231220,111200,629153350,2515,2515,2515,2510,93
|
|
20231220,111100,628919800,2515,2515,2515,2515,22
|
|
20231220,111000,628864470,2510,2515,2515,2510,1255
|
|
20231220,110900,625714400,2515,2515,2515,2510,1496
|
|
20231220,110800,621956710,2510,2510,2510,2510,1325
|
|
20231220,110700,618630960,2505,2505,2505,2505,1000
|
|
20231220,110600,616125960,2505,2510,2510,2505,12
|
|
20231220,110500,616095850,2505,2505,2505,2505,681
|
|
20231220,110400,614389945,2510,2510,2510,2510,0
|
|
20231220,110300,614389945,2510,2510,2510,2510,5
|
|
20231220,110200,614377395,2505,2510,2510,2505,500
|
|
20231220,110100,613124395,2510,2510,2510,2510,5
|
|
20231220,110000,613111845,2505,2505,2505,2505,10
|
|
20231220,105900,613086795,2505,2515,2515,2505,21
|
|
20231220,105800,613033990,2505,2515,2515,2505,936
|
|
20231220,105700,610689070,2505,2510,2510,2505,100
|
|
20231220,105600,610438310,2515,2515,2515,2515,0
|
|
20231220,105500,610438310,2515,2510,2515,2510,111
|
|
20231220,105400,610159645,2510,2510,2515,2510,586
|
|
20231220,105300,608688760,2515,2515,2515,2510,645
|
|
20231220,105200,607069085,2515,2505,2515,2500,3354
|
|
20231220,105100,598656645,2505,2510,2510,2500,5109
|
|
20231220,105000,585868005,2510,2515,2515,2510,1448
|
|
20231220,104900,582231330,2510,2515,2515,2510,101
|
|
20231220,104800,581977565,2510,2510,2515,2510,1602
|
|
20231220,104700,577953950,2515,2510,2515,2510,2007
|
|
20231220,104600,572916355,2515,2515,2515,2515,228
|
|
20231220,104500,572342935,2515,2515,2520,2515,1168
|
|
20231220,104400,569405405,2515,2515,2520,2515,46
|
|
20231220,104300,569289665,2520,2515,2520,2515,2629
|
|
20231220,104200,562677030,2515,2510,2515,2510,1846
|
|
20231220,104100,558041215,2515,2525,2525,2515,3412
|
|
20231220,104000,549449560,2520,2515,2520,2510,2371
|
|
20231220,103900,543488695,2515,2520,2525,2515,6692
|
|
20231220,103800,526620280,2520,2520,2525,2515,9283
|
|
20231220,103700,503221785,2515,2515,2520,2515,2497
|
|
20231220,103600,496941820,2515,2510,2525,2510,7150
|
|
20231220,103500,478938215,2515,2500,2525,2500,37287
|
|
20231220,103400,385214765,2505,2505,2505,2505,847
|
|
20231220,103300,383093030,2505,2505,2510,2505,279
|
|
20231220,103200,382393380,2505,2500,2510,2500,2447
|
|
20231220,103100,376267005,2500,2500,2500,2495,1156
|
|
20231220,103000,373377260,2500,2505,2505,2500,851
|
|
20231220,102900,371245580,2500,2495,2500,2495,4700
|
|
20231220,102800,359503780,2495,2490,2495,2490,3664
|
|
20231220,102700,350366660,2485,2485,2485,2485,35
|
|
20231220,102600,350279685,2485,2490,2490,2480,1045
|
|
20231220,102500,347684640,2490,2485,2490,2485,2152
|
|
20231220,102400,342331415,2490,2490,2490,2485,4280
|
|
20231220,102300,331689360,2490,2485,2490,2485,1886
|
|
20231220,102200,326993270,2490,2495,2495,2490,1700
|
|
20231220,102100,322755365,2500,2500,2500,2495,952
|
|
20231220,102000,320375535,2500,2500,2500,2500,2680
|
|
20231220,101900,313675535,2500,2495,2505,2490,2359
|
|
20231220,101800,307792115,2490,2505,2510,2490,21586
|
|
20231220,101700,253703110,2510,2495,2510,2490,12408
|
|
20231220,101600,222697660,2490,2475,2490,2475,17489
|
|
20231220,101500,179283975,2475,2475,2475,2475,0
|
|
20231220,101400,179283975,2475,2475,2475,2475,57
|
|
20231220,101300,179142900,2475,2475,2475,2475,1276
|
|
20231220,101200,175984800,2480,2475,2480,2475,324
|
|
20231220,101100,175182800,2475,2480,2480,2475,1244
|
|
20231220,101000,172100185,2485,2470,2485,2470,6444
|
|
20231220,100900,156132005,2470,2465,2470,2465,1484
|
|
20231220,100800,152467015,2465,2465,2465,2460,2003
|
|
20231220,100700,147529630,2460,2460,2460,2460,2416
|
|
20231220,100600,141586270,2455,2455,2455,2455,50
|
|
20231220,100500,141463520,2460,2460,2460,2460,0
|
|
20231220,100400,141463520,2460,2460,2460,2460,2457
|
|
20231220,100300,135419300,2460,2460,2460,2460,213
|
|
20231220,100200,134895320,2460,2460,2460,2460,1516
|
|
20231220,100100,131165960,2460,2460,2460,2460,1089
|
|
20231220,100000,128487020,2460,2460,2465,2460,620
|
|
20231220,095900,126960370,2465,2465,2465,2465,0
|
|
20231220,095800,126960370,2465,2465,2465,2465,0
|
|
20231220,095700,126960370,2465,2455,2465,2455,964
|
|
20231220,095600,124589660,2460,2450,2460,2450,3120
|
|
20231220,095500,116937160,2455,2455,2460,2455,1600
|
|
20231220,095400,113005050,2455,2450,2455,2435,1832
|
|
20231220,095300,108517355,2450,2450,2450,2450,571
|
|
20231220,095200,107118405,2450,2450,2450,2450,0
|
|
20231220,095100,107118405,2450,2435,2450,2435,446
|
|
20231220,095000,106032380,2435,2435,2435,2435,0
|
|
20231220,094900,106032380,2435,2440,2450,2435,1831
|
|
20231220,094800,101566800,2450,2450,2450,2440,2356
|
|
20231220,094700,95806460,2450,2450,2450,2450,11
|
|
20231220,094600,95779510,2440,2440,2440,2440,9
|
|
20231220,094500,95757550,2440,2440,2440,2440,141
|
|
20231220,094400,95413510,2440,2440,2450,2440,83
|
|
20231220,094300,95210180,2440,2440,2440,2440,500
|
|
20231220,094200,93990180,2440,2440,2440,2440,202
|
|
20231220,094100,93497300,2440,2440,2440,2440,0
|
|
20231220,094000,93497300,2440,2450,2450,2440,2011
|
|
20231220,093900,88590350,2450,2450,2450,2450,0
|
|
20231220,093800,88590350,2450,2445,2450,2445,2000
|
|
20231220,093700,83698105,2445,2445,2445,2445,4
|
|
20231220,093600,83688325,2440,2440,2440,2440,0
|
|
20231220,093500,83688325,2440,2440,2440,2440,0
|
|
20231220,093400,83688325,2440,2440,2440,2440,1333
|
|
20231220,093300,80435805,2440,2440,2440,2440,0
|
|
20231220,093200,80435805,2440,2440,2440,2440,0
|
|
20231220,093100,80435805,2440,2440,2440,2430,2111
|
|
20231220,093000,75285965,2430,2425,2430,2425,481
|
|
20231220,092900,74119530,2430,2430,2430,2430,189
|
|
20231220,092800,73660260,2430,2430,2430,2430,20
|
|
20231220,092700,73611660,2435,2435,2435,2435,4
|
|
20231220,092600,73601920,2435,2435,2435,2435,0
|
|
20231220,092500,73601920,2435,2435,2435,2435,98
|
|
20231220,092400,73363290,2430,2430,2430,2430,0
|
|
20231220,092300,73363290,2430,2430,2430,2430,199
|
|
20231220,092200,72879720,2430,2430,2430,2430,1277
|
|
20231220,092100,69776610,2430,2430,2430,2430,114
|
|
20231220,092000,69499590,2430,2430,2430,2430,1
|
|
20231220,091900,69497160,2425,2425,2425,2425,872
|
|
20231220,091800,67382560,2425,2425,2425,2425,500
|
|
20231220,091700,66170060,2425,2435,2435,2425,188
|
|
20231220,091600,65713860,2445,2445,2445,2445,0
|
|
20231220,091500,65713860,2445,2445,2445,2445,1320
|
|
20231220,091400,62486460,2445,2430,2445,2430,4513
|
|
20231220,091300,51504335,2430,2425,2430,2425,372
|
|
20231220,091200,50601485,2425,2425,2425,2425,178
|
|
20231220,091100,50169835,2430,2430,2430,2430,32
|
|
20231220,091000,50092075,2425,2415,2425,2410,2550
|
|
20231220,090900,43934645,2415,2435,2435,2415,2823
|
|
20231220,090800,37094560,2435,2445,2445,2435,448
|
|
20231220,090700,36001950,2445,2445,2445,2445,1107
|
|
20231220,090600,33295335,2445,2445,2445,2440,2016
|
|
20231220,090500,28366220,2445,2435,2445,2435,335
|
|
20231220,090400,27550085,2435,2435,2435,2425,1406
|
|
20231220,090300,24128475,2425,2425,2425,2425,1552
|
|
20231220,090200,20364875,2425,2420,2425,2420,997
|
|
20231220,090100,17947650,2410,2440,2440,2410,4916
|
|
20231220,090000,6022385,2440,2445,2455,2440,2459
|