639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,193600,1223917220,2455,2455,2455,2455,30214
|
|
20231221,193500,1223917220,2455,2455,2455,2455,0
|
|
20231221,193400,1223917220,2455,2455,2455,2455,0
|
|
20231221,193300,1223917220,2455,2455,2455,2455,0
|
|
20231221,193200,1223917220,2455,2455,2455,2455,0
|
|
20231221,193100,1223917220,2455,2455,2455,2455,0
|
|
20231221,193000,1223917220,2455,2455,2455,2455,0
|
|
20231221,192900,1223917220,2455,2455,2455,2455,0
|
|
20231221,192800,1223917220,2455,2455,2455,2455,0
|
|
20231221,192700,1223917220,2455,2455,2455,2455,0
|
|
20231221,192600,1223917220,2455,2455,2455,2455,0
|
|
20231221,192500,1223917220,2455,2455,2455,2455,0
|
|
20231221,192400,1223917220,2455,2455,2455,2455,0
|
|
20231221,192300,1223917220,2455,2455,2455,2455,0
|
|
20231221,192200,1223917220,2455,2455,2455,2455,0
|
|
20231221,192100,1223917220,2455,2455,2455,2455,0
|
|
20231221,192000,1223917220,2455,2455,2455,2455,0
|
|
20231221,191900,1223917220,2455,2455,2455,2455,0
|
|
20231221,191800,1223917220,2455,2455,2455,2455,0
|
|
20231221,191700,1223917220,2455,2455,2455,2455,0
|
|
20231221,191600,1223917220,2455,2455,2455,2455,0
|
|
20231221,191500,1223917220,2455,2455,2455,2455,0
|
|
20231221,191400,1223917220,2455,2455,2455,2455,0
|
|
20231221,191300,1223917220,2455,2455,2455,2455,0
|
|
20231221,191200,1223917220,2455,2455,2455,2455,0
|
|
20231221,191100,1223917220,2455,2455,2455,2455,0
|
|
20231221,191000,1223917220,2455,2455,2455,2455,0
|
|
20231221,190900,1223917220,2455,2455,2455,2455,0
|
|
20231221,190800,1223917220,2455,2455,2455,2455,0
|
|
20231221,190700,1223917220,2455,2455,2455,2455,0
|
|
20231221,190600,1223917220,2455,2455,2455,2455,30214
|
|
20231221,190500,1223917220,2455,2455,2455,2455,0
|
|
20231221,190400,1223917220,2455,2455,2455,2455,0
|
|
20231221,190300,1223917220,2455,2455,2455,2455,0
|
|
20231221,190200,1223917220,2455,2455,2455,2455,0
|
|
20231221,190100,1223917220,2455,2455,2455,2455,0
|
|
20231221,190000,1223917220,2455,2455,2455,2455,0
|
|
20231221,185900,1223917220,2455,2455,2455,2455,0
|
|
20231221,185800,1223917220,2455,2455,2455,2455,0
|
|
20231221,185700,1223917220,2455,2455,2455,2455,0
|
|
20231221,185600,1223917220,2455,2455,2455,2455,0
|
|
20231221,185500,1223917220,2455,2455,2455,2455,0
|
|
20231221,185400,1223917220,2455,2455,2455,2455,0
|
|
20231221,185300,1223917220,2455,2455,2455,2455,0
|
|
20231221,185200,1223917220,2455,2455,2455,2455,0
|
|
20231221,185100,1223917220,2455,2455,2455,2455,0
|
|
20231221,185000,1223917220,2455,2455,2455,2455,0
|
|
20231221,184900,1223917220,2455,2455,2455,2455,0
|
|
20231221,184800,1223917220,2455,2455,2455,2455,0
|
|
20231221,184700,1223917220,2455,2455,2455,2455,0
|
|
20231221,184600,1223917220,2455,2455,2455,2455,0
|
|
20231221,184500,1223917220,2455,2455,2455,2455,0
|
|
20231221,184400,1223917220,2455,2455,2455,2455,0
|
|
20231221,184300,1223917220,2455,2455,2455,2455,0
|
|
20231221,184200,1223917220,2455,2455,2455,2455,0
|
|
20231221,184100,1223917220,2455,2455,2455,2455,0
|
|
20231221,184000,1223917220,2455,2455,2455,2455,0
|
|
20231221,183900,1223917220,2455,2455,2455,2455,0
|
|
20231221,183800,1223917220,2455,2455,2455,2455,0
|
|
20231221,183700,1223917220,2455,2455,2455,2455,0
|
|
20231221,183600,1223917220,2455,2455,2455,2455,30214
|
|
20231221,183500,1223917220,2455,2455,2455,2455,0
|
|
20231221,183400,1223917220,2455,2455,2455,2455,0
|
|
20231221,183300,1223917220,2455,2455,2455,2455,0
|
|
20231221,183200,1223917220,2455,2455,2455,2455,0
|
|
20231221,183100,1223917220,2455,2455,2455,2455,0
|
|
20231221,183000,1223917220,2455,2455,2455,2455,0
|
|
20231221,182900,1223917220,2455,2455,2455,2455,0
|
|
20231221,182800,1223917220,2455,2455,2455,2455,0
|
|
20231221,182700,1223917220,2455,2455,2455,2455,0
|
|
20231221,182600,1223917220,2455,2455,2455,2455,0
|
|
20231221,182500,1223917220,2455,2455,2455,2455,0
|
|
20231221,182400,1223917220,2455,2455,2455,2455,0
|
|
20231221,182300,1223917220,2455,2455,2455,2455,0
|
|
20231221,182200,1223917220,2455,2455,2455,2455,0
|
|
20231221,182100,1223917220,2455,2455,2455,2455,0
|
|
20231221,182000,1223917220,2455,2455,2455,2455,0
|
|
20231221,181900,1223917220,2455,2455,2455,2455,0
|
|
20231221,181800,1223917220,2455,2455,2455,2455,0
|
|
20231221,181700,1223917220,2455,2455,2455,2455,0
|
|
20231221,181600,1223917220,2455,2455,2455,2455,0
|
|
20231221,181500,1223917220,2455,2455,2455,2455,0
|
|
20231221,181400,1223917220,2455,2455,2455,2455,0
|
|
20231221,181300,1223917220,2455,2455,2455,2455,0
|
|
20231221,181200,1223917220,2455,2455,2455,2455,0
|
|
20231221,181100,1223917220,2455,2455,2455,2455,0
|
|
20231221,181000,1223917220,2455,2455,2455,2455,0
|
|
20231221,180900,1223917220,2455,2455,2455,2455,0
|
|
20231221,180800,1223917220,2455,2455,2455,2455,0
|
|
20231221,180700,1223917220,2455,2455,2455,2455,0
|
|
20231221,180600,1223917220,2455,2455,2455,2455,30214
|
|
20231221,180500,1223917220,2455,2455,2455,2455,0
|
|
20231221,180400,1223917220,2455,2455,2455,2455,0
|
|
20231221,180300,1223917220,2455,2455,2455,2455,0
|
|
20231221,180200,1223917220,2455,2455,2455,2455,0
|
|
20231221,180100,1223917220,2455,2455,2455,2455,0
|
|
20231221,180000,1223917220,2455,2455,2455,2455,0
|
|
20231221,175900,1223917220,2455,2455,2455,2455,0
|
|
20231221,175800,1223917220,2455,2455,2455,2455,0
|
|
20231221,175700,1223917220,2455,2455,2455,2455,0
|
|
20231221,175600,1223917220,2455,2455,2455,2455,0
|
|
20231221,175500,1223917220,2455,2455,2455,2455,0
|
|
20231221,175400,1223917220,2455,2455,2455,2455,0
|
|
20231221,175300,1223917220,2455,2455,2455,2455,0
|
|
20231221,175200,1223917220,2455,2455,2455,2455,0
|
|
20231221,175100,1223917220,2455,2455,2455,2455,0
|
|
20231221,175000,1223917220,2455,2455,2455,2455,0
|
|
20231221,174900,1223917220,2455,2455,2455,2455,0
|
|
20231221,174800,1223917220,2455,2455,2455,2455,0
|
|
20231221,174700,1223917220,2455,2455,2455,2455,0
|
|
20231221,174600,1223917220,2455,2455,2455,2455,0
|
|
20231221,174500,1223917220,2455,2455,2455,2455,0
|
|
20231221,174400,1223917220,2455,2455,2455,2455,0
|
|
20231221,174300,1223917220,2455,2455,2455,2455,0
|
|
20231221,174200,1223917220,2455,2455,2455,2455,0
|
|
20231221,174100,1223917220,2455,2455,2455,2455,0
|
|
20231221,174000,1223917220,2455,2455,2455,2455,0
|
|
20231221,173900,1223917220,2455,2455,2455,2455,0
|
|
20231221,173800,1223917220,2455,2455,2455,2455,0
|
|
20231221,173700,1223917220,2455,2455,2455,2455,0
|
|
20231221,173600,1223917220,2455,2455,2455,2455,30214
|
|
20231221,173500,1223917220,2455,2455,2455,2455,0
|
|
20231221,173400,1223917220,2455,2455,2455,2455,0
|
|
20231221,173300,1223917220,2455,2455,2455,2455,0
|
|
20231221,173200,1223917220,2455,2455,2455,2455,0
|
|
20231221,173100,1223917220,2455,2455,2455,2455,0
|
|
20231221,173000,1223917220,2455,2455,2455,2455,0
|
|
20231221,172900,1223917220,2455,2455,2455,2455,0
|
|
20231221,172800,1223917220,2455,2455,2455,2455,0
|
|
20231221,172700,1223917220,2455,2455,2455,2455,0
|
|
20231221,172600,1223917220,2455,2455,2455,2455,0
|
|
20231221,172500,1223917220,2455,2455,2455,2455,0
|
|
20231221,172400,1223917220,2455,2455,2455,2455,0
|
|
20231221,172300,1223917220,2455,2455,2455,2455,0
|
|
20231221,172200,1223917220,2455,2455,2455,2455,0
|
|
20231221,172100,1223917220,2455,2455,2455,2455,0
|
|
20231221,172000,1223917220,2455,2455,2455,2455,0
|
|
20231221,171900,1223917220,2455,2455,2455,2455,0
|
|
20231221,171800,1223917220,2455,2455,2455,2455,0
|
|
20231221,171700,1223917220,2455,2455,2455,2455,0
|
|
20231221,171600,1223917220,2455,2455,2455,2455,0
|
|
20231221,171500,1223917220,2455,2455,2455,2455,0
|
|
20231221,171400,1223917220,2455,2455,2455,2455,0
|
|
20231221,171300,1223917220,2455,2455,2455,2455,0
|
|
20231221,171200,1223917220,2455,2455,2455,2455,0
|
|
20231221,171100,1223917220,2455,2455,2455,2455,0
|
|
20231221,171000,1223917220,2455,2455,2455,2455,0
|
|
20231221,170900,1223917220,2455,2455,2455,2455,0
|
|
20231221,170800,1223917220,2455,2455,2455,2455,0
|
|
20231221,170700,1223917220,2455,2455,2455,2455,0
|
|
20231221,170600,1223917220,2455,2455,2455,2455,30214
|
|
20231221,170500,1223917220,2455,2455,2455,2455,0
|
|
20231221,170400,1223917220,2455,2455,2455,2455,0
|
|
20231221,170300,1223917220,2455,2455,2455,2455,0
|
|
20231221,170200,1223917220,2455,2455,2455,2455,0
|
|
20231221,170100,1223917220,2455,2455,2455,2455,0
|
|
20231221,170000,1223917220,2455,2455,2455,2455,0
|
|
20231221,165900,1223917220,2455,2455,2455,2455,0
|
|
20231221,165800,1223917220,2455,2455,2455,2455,0
|
|
20231221,165700,1223917220,2455,2455,2455,2455,0
|
|
20231221,165600,1223917220,2455,2455,2455,2455,0
|
|
20231221,165500,1223917220,2455,2455,2455,2455,0
|
|
20231221,165400,1223917220,2455,2455,2455,2455,0
|
|
20231221,165300,1223917220,2455,2455,2455,2455,0
|
|
20231221,165200,1223917220,2455,2455,2455,2455,0
|
|
20231221,165100,1223917220,2455,2455,2455,2455,0
|
|
20231221,165000,1223917220,2455,2455,2455,2455,0
|
|
20231221,164900,1223917220,2455,2455,2455,2455,0
|
|
20231221,164800,1223917220,2455,2455,2455,2455,0
|
|
20231221,164700,1223917220,2455,2455,2455,2455,0
|
|
20231221,164600,1223917220,2455,2455,2455,2455,0
|
|
20231221,164500,1223917220,2455,2455,2455,2455,0
|
|
20231221,164400,1223917220,2455,2455,2455,2455,0
|
|
20231221,164300,1223917220,2455,2455,2455,2455,0
|
|
20231221,164200,1223917220,2455,2455,2455,2455,0
|
|
20231221,164100,1223917220,2455,2455,2455,2455,0
|
|
20231221,164000,1223917220,2455,2455,2455,2455,0
|
|
20231221,163900,1223917220,2455,2455,2455,2455,0
|
|
20231221,163800,1223917220,2455,2455,2455,2455,0
|
|
20231221,163700,1223917220,2455,2455,2455,2455,0
|
|
20231221,163600,1223917220,2455,2455,2455,2455,30214
|
|
20231221,163500,1223917220,2455,2455,2455,2455,0
|
|
20231221,163400,1223917220,2455,2455,2455,2455,0
|
|
20231221,163300,1223917220,2455,2455,2455,2455,0
|
|
20231221,163200,1223917220,2455,2455,2455,2455,0
|
|
20231221,163100,1223917220,2455,2455,2455,2455,0
|
|
20231221,163000,1223917220,2455,2455,2455,2455,0
|
|
20231221,162900,1223917220,2455,2455,2455,2455,0
|
|
20231221,162800,1223917220,2455,2455,2455,2455,0
|
|
20231221,162700,1223917220,2455,2455,2455,2455,0
|
|
20231221,162600,1223917220,2455,2455,2455,2455,0
|
|
20231221,162500,1223917220,2455,2455,2455,2455,0
|
|
20231221,162400,1223917220,2455,2455,2455,2455,0
|
|
20231221,162300,1223917220,2455,2455,2455,2455,0
|
|
20231221,162200,1223917220,2455,2455,2455,2455,0
|
|
20231221,162100,1223917220,2455,2455,2455,2455,0
|
|
20231221,162000,1223917220,2455,2455,2455,2455,0
|
|
20231221,161900,1223917220,2455,2455,2455,2455,0
|
|
20231221,161800,1223917220,2455,2455,2455,2455,0
|
|
20231221,161700,1223917220,2455,2455,2455,2455,0
|
|
20231221,161600,1223917220,2455,2455,2455,2455,0
|
|
20231221,161500,1223917220,2455,2455,2455,2455,0
|
|
20231221,161400,1223917220,2455,2455,2455,2455,0
|
|
20231221,161300,1223917220,2455,2455,2455,2455,0
|
|
20231221,161200,1223917220,2455,2455,2455,2455,0
|
|
20231221,161100,1223917220,2455,2455,2455,2455,0
|
|
20231221,161000,1223917220,2455,2455,2455,2455,0
|
|
20231221,160900,1223917220,2455,2455,2455,2455,0
|
|
20231221,160800,1223917220,2455,2455,2455,2455,0
|
|
20231221,160700,1223917220,2455,2455,2455,2455,0
|
|
20231221,160600,1223917220,2455,2455,2455,2455,30214
|
|
20231221,160500,1223917220,2455,2455,2455,2455,0
|
|
20231221,160400,1223917220,2455,2455,2455,2455,0
|
|
20231221,160300,1223917220,2455,2455,2455,2455,0
|
|
20231221,160200,1223917220,2455,2455,2455,2455,0
|
|
20231221,160100,1223917220,2455,2455,2455,2455,0
|
|
20231221,160000,1223917220,2455,2455,2455,2455,0
|
|
20231221,155900,1223917220,2455,2455,2455,2455,0
|
|
20231221,155800,1223917220,2455,2455,2455,2455,0
|
|
20231221,155700,1223917220,2455,2455,2455,2455,0
|
|
20231221,155600,1223917220,2455,2455,2455,2455,0
|
|
20231221,155500,1223917220,2455,2455,2455,2455,0
|
|
20231221,155400,1223917220,2455,2455,2455,2455,0
|
|
20231221,155300,1223917220,2455,2455,2455,2455,0
|
|
20231221,155200,1223917220,2455,2455,2455,2455,0
|
|
20231221,155100,1223917220,2455,2455,2455,2455,0
|
|
20231221,155000,1223917220,2455,2455,2455,2455,0
|
|
20231221,154900,1223917220,2455,2455,2455,2455,0
|
|
20231221,154800,1223917220,2455,2455,2455,2455,0
|
|
20231221,154700,1223917220,2455,2455,2455,2455,0
|
|
20231221,154600,1223917220,2455,2455,2455,2455,0
|
|
20231221,154500,1223917220,2455,2455,2455,2455,0
|
|
20231221,154400,1223917220,2455,2455,2455,2455,0
|
|
20231221,154300,1223917220,2455,2455,2455,2455,0
|
|
20231221,154200,1223917220,2455,2455,2455,2455,0
|
|
20231221,154100,1223917220,2455,2455,2455,2455,0
|
|
20231221,154000,1223917220,2455,2455,2455,2455,0
|
|
20231221,153900,1223917220,2455,2455,2455,2455,0
|
|
20231221,153800,1223917220,2455,2455,2455,2455,0
|
|
20231221,153700,1223917220,2455,2455,2455,2455,0
|
|
20231221,153600,1223917220,2455,2455,2455,2455,30214
|
|
20231221,153500,1223917220,2455,2455,2455,2455,0
|
|
20231221,153400,1223917220,2455,2455,2455,2455,0
|
|
20231221,153300,1223917220,2455,2455,2455,2455,0
|
|
20231221,153200,1223917220,2455,2455,2455,2455,0
|
|
20231221,153100,1223917220,2455,2455,2455,2455,0
|
|
20231221,153000,1223917220,2455,2455,2455,2455,30214
|
|
20231221,152900,1149741850,2460,2460,2460,2460,0
|
|
20231221,152800,1149741850,2460,2460,2460,2460,0
|
|
20231221,152700,1149741850,2460,2460,2460,2460,0
|
|
20231221,152600,1149741850,2460,2460,2460,2460,0
|
|
20231221,152500,1149741850,2460,2460,2460,2460,0
|
|
20231221,152400,1149741850,2460,2460,2460,2460,0
|
|
20231221,152300,1149741850,2460,2460,2460,2460,0
|
|
20231221,152200,1149741850,2460,2460,2460,2460,0
|
|
20231221,152100,1149741850,2460,2460,2460,2460,0
|
|
20231221,152000,1149741850,2460,2460,2460,2460,0
|
|
20231221,151900,1149741850,2460,2465,2470,2455,3750
|
|
20231221,151800,1140510700,2465,2465,2470,2465,414
|
|
20231221,151700,1139490185,2470,2455,2470,2455,225
|
|
20231221,151600,1138934715,2470,2465,2470,2455,3401
|
|
20231221,151500,1130579100,2465,2470,2470,2455,7598
|
|
20231221,151400,1111896765,2470,2470,2470,2465,574
|
|
20231221,151300,1110481240,2475,2475,2475,2475,0
|
|
20231221,151200,1110481240,2475,2475,2475,2465,117
|
|
20231221,151100,1110191865,2470,2470,2470,2465,803
|
|
20231221,151000,1108212165,2470,2465,2470,2465,18
|
|
20231221,150900,1108167715,2475,2475,2475,2475,144
|
|
20231221,150800,1107811315,2475,2475,2475,2475,0
|
|
20231221,150700,1107811315,2475,2470,2475,2470,1699
|
|
20231221,150600,1103614780,2470,2465,2470,2465,553
|
|
20231221,150500,1102251630,2465,2465,2465,2465,450
|
|
20231221,150400,1101142380,2460,2460,2460,2460,0
|
|
20231221,150300,1101142380,2460,2460,2470,2460,774
|
|
20231221,150200,1099238330,2470,2470,2470,2460,278
|
|
20231221,150100,1098553670,2470,2460,2470,2460,1379
|
|
20231221,150000,1095161260,2470,2470,2470,2470,0
|
|
20231221,145900,1095161260,2470,2465,2470,2465,105
|
|
20231221,145800,1094902005,2470,2470,2470,2460,85
|
|
20231221,145700,1094692065,2460,2465,2465,2460,3232
|
|
20231221,145600,1086741085,2470,2470,2470,2470,99
|
|
20231221,145500,1086496555,2470,2470,2470,2470,1346
|
|
20231221,145400,1083171935,2470,2470,2470,2470,42
|
|
20231221,145300,1083068195,2470,2470,2470,2470,2000
|
|
20231221,145200,1078128195,2470,2470,2470,2470,0
|
|
20231221,145100,1078128195,2470,2470,2470,2470,424
|
|
20231221,145000,1077080915,2470,2470,2470,2470,0
|
|
20231221,144900,1077080915,2470,2470,2470,2470,0
|
|
20231221,144800,1077080915,2470,2465,2470,2465,3882
|
|
20231221,144700,1067511060,2465,2465,2465,2465,100
|
|
20231221,144600,1067264560,2465,2470,2470,2465,378
|
|
20231221,144500,1066331720,2470,2470,2470,2470,225
|
|
20231221,144400,1065775970,2470,2480,2480,2470,2011
|
|
20231221,144300,1060808170,2475,2475,2475,2475,2049
|
|
20231221,144200,1055736895,2475,2475,2475,2475,0
|
|
20231221,144100,1055736895,2475,2475,2475,2475,1
|
|
20231221,144000,1055734420,2480,2470,2480,2465,1156
|
|
20231221,143900,1052883030,2480,2480,2480,2480,0
|
|
20231221,143800,1052883030,2480,2480,2480,2480,21
|
|
20231221,143700,1052830950,2480,2475,2480,2470,1544
|
|
20231221,143600,1049009700,2475,2475,2475,2475,2
|
|
20231221,143500,1049004750,2475,2475,2475,2475,26
|
|
20231221,143400,1048940400,2475,2470,2475,2470,2
|
|
20231221,143300,1048935455,2470,2475,2475,2470,1108
|
|
20231221,143200,1046198550,2475,2470,2475,2470,2
|
|
20231221,143100,1046193605,2475,2475,2475,2475,40
|
|
20231221,143000,1046094605,2475,2475,2475,2475,202
|
|
20231221,142900,1045594655,2475,2475,2475,2475,0
|
|
20231221,142800,1045594655,2475,2470,2475,2465,1299
|
|
20231221,142700,1042386320,2470,2470,2470,2470,0
|
|
20231221,142600,1042386320,2470,2470,2470,2470,120
|
|
20231221,142500,1042089920,2475,2470,2475,2470,61
|
|
20231221,142400,1041939245,2470,2470,2470,2470,200
|
|
20231221,142300,1041445245,2470,2470,2470,2470,1884
|
|
20231221,142200,1036791765,2475,2475,2475,2475,0
|
|
20231221,142100,1036791765,2475,2475,2475,2475,50
|
|
20231221,142000,1036668015,2475,2475,2475,2475,0
|
|
20231221,141900,1036668015,2475,2475,2475,2475,51
|
|
20231221,141800,1036541790,2475,2475,2475,2475,651
|
|
20231221,141700,1034930565,2475,2475,2475,2475,0
|
|
20231221,141600,1034930565,2475,2475,2475,2475,29
|
|
20231221,141500,1034858790,2475,2475,2475,2470,12
|
|
20231221,141400,1034829140,2480,2480,2480,2480,0
|
|
20231221,141300,1034829140,2480,2480,2480,2480,6
|
|
20231221,141200,1034814260,2480,2470,2480,2470,1176
|
|
20231221,141100,1031906145,2470,2470,2470,2470,1
|
|
20231221,141000,1031903675,2465,2465,2470,2465,1854
|
|
20231221,140900,1027333515,2470,2470,2470,2470,1
|
|
20231221,140800,1027331045,2465,2475,2475,2465,4788
|
|
20231221,140700,1015522080,2480,2480,2480,2480,0
|
|
20231221,140600,1015522080,2480,2480,2480,2480,1
|
|
20231221,140500,1015519600,2480,2480,2480,2480,40
|
|
20231221,140400,1015420400,2480,2480,2480,2480,1
|
|
20231221,140300,1015417920,2480,2480,2480,2480,0
|
|
20231221,140200,1015417920,2480,2480,2480,2480,0
|
|
20231221,140100,1015417920,2480,2480,2480,2480,100
|
|
20231221,140000,1015169920,2480,2480,2480,2480,1217
|
|
20231221,135900,1012151760,2480,2480,2480,2480,20
|
|
20231221,135800,1012102160,2480,2475,2480,2475,198
|
|
20231221,135700,1011612105,2475,2475,2475,2475,0
|
|
20231221,135600,1011612105,2475,2475,2475,2475,241
|
|
20231221,135500,1011015630,2475,2475,2475,2475,2
|
|
20231221,135400,1011010680,2475,2475,2475,2475,0
|
|
20231221,135300,1011010680,2475,2475,2475,2475,105
|
|
20231221,135200,1010750805,2475,2475,2475,2475,1
|
|
20231221,135100,1010748330,2465,2470,2470,2465,1505
|
|
20231221,135000,1007037505,2475,2470,2475,2465,34480
|
|
20231221,134900,922038145,2475,2475,2475,2475,0
|
|
20231221,134800,922038145,2475,2475,2480,2470,2520
|
|
20231221,134700,915810540,2480,2480,2480,2480,301
|
|
20231221,134600,915064060,2480,2480,2480,2480,1
|
|
20231221,134500,915061580,2480,2480,2480,2480,1
|
|
20231221,134400,915059100,2480,2475,2480,2475,738
|
|
20231221,134300,913232545,2475,2475,2475,2475,0
|
|
20231221,134200,913232545,2475,2475,2475,2475,20
|
|
20231221,134100,913183045,2475,2475,2475,2475,505
|
|
20231221,134000,911933170,2475,2475,2475,2475,40
|
|
20231221,133900,911834170,2470,2470,2470,2470,39
|
|
20231221,133800,911737840,2475,2475,2475,2475,29
|
|
20231221,133700,911666065,2475,2475,2475,2475,70
|
|
20231221,133600,911492815,2475,2475,2475,2475,0
|
|
20231221,133500,911492815,2475,2475,2475,2475,1
|
|
20231221,133400,911490340,2470,2470,2470,2470,182
|
|
20231221,133300,911040800,2470,2475,2475,2470,6
|
|
20231221,133200,911025955,2470,2470,2470,2470,0
|
|
20231221,133100,911025955,2470,2470,2470,2470,1472
|
|
20231221,133000,907390115,2470,2465,2470,2465,148
|
|
20231221,132900,907025290,2465,2465,2465,2465,164
|
|
20231221,132800,906621030,2465,2465,2465,2465,1250
|
|
20231221,132700,903539780,2465,2465,2465,2465,855
|
|
20231221,132600,901432205,2465,2465,2465,2465,0
|
|
20231221,132500,901432205,2465,2465,2465,2465,109
|
|
20231221,132400,901163520,2465,2465,2465,2465,0
|
|
20231221,132300,901163520,2465,2470,2470,2465,52
|
|
20231221,132200,901035330,2465,2465,2465,2465,0
|
|
20231221,132100,901035330,2465,2465,2465,2460,661
|
|
20231221,132000,899407415,2470,2470,2470,2470,123
|
|
20231221,131900,899103605,2470,2470,2470,2470,100
|
|
20231221,131800,898856605,2470,2470,2470,2470,500
|
|
20231221,131700,897621605,2470,2470,2470,2470,0
|
|
20231221,131600,897621605,2470,2470,2470,2470,0
|
|
20231221,131500,897621605,2470,2465,2470,2465,409
|
|
20231221,131400,896613415,2465,2465,2465,2465,2
|
|
20231221,131300,896608485,2455,2460,2460,2455,203
|
|
20231221,131200,896109380,2460,2460,2465,2455,554
|
|
20231221,131100,894747385,2460,2455,2465,2455,1192
|
|
20231221,131000,891815065,2465,2460,2465,2455,951
|
|
20231221,130900,889476615,2465,2465,2465,2465,0
|
|
20231221,130800,889476615,2465,2465,2465,2465,1
|
|
20231221,130700,889474150,2460,2460,2460,2460,144
|
|
20231221,130600,889119910,2460,2465,2465,2460,735
|
|
20231221,130500,887309790,2465,2465,2465,2465,0
|
|
20231221,130400,887309790,2465,2465,2465,2465,83
|
|
20231221,130300,887105195,2465,2465,2465,2465,0
|
|
20231221,130200,887105195,2465,2465,2465,2465,10
|
|
20231221,130100,887080545,2465,2465,2465,2465,1
|
|
20231221,130000,887078080,2460,2460,2460,2460,1200
|
|
20231221,125900,884126080,2460,2460,2460,2460,100
|
|
20231221,125800,883880080,2455,2460,2465,2455,878
|
|
20231221,125700,881724400,2460,2465,2465,2460,3052
|
|
20231221,125600,874216330,2465,2460,2465,2460,37
|
|
20231221,125500,874125155,2465,2465,2465,2465,0
|
|
20231221,125400,874125155,2465,2465,2465,2465,0
|
|
20231221,125300,874125155,2465,2465,2465,2465,96
|
|
20231221,125200,873888515,2465,2465,2465,2465,0
|
|
20231221,125100,873888515,2465,2465,2465,2465,104
|
|
20231221,125000,873632155,2465,2465,2465,2465,500
|
|
20231221,124900,872399655,2460,2460,2460,2460,6
|
|
20231221,124800,872384895,2460,2460,2460,2460,1
|
|
20231221,124700,872382435,2460,2460,2460,2460,6
|
|
20231221,124600,872367675,2460,2460,2465,2460,2370
|
|
20231221,124500,866535725,2465,2460,2465,2460,576
|
|
20231221,124400,865117015,2465,2465,2465,2465,180
|
|
20231221,124300,864673315,2460,2460,2460,2460,6
|
|
20231221,124200,864658555,2465,2465,2465,2465,200
|
|
20231221,124100,864165555,2465,2465,2465,2465,1
|
|
20231221,124000,864163090,2460,2460,2460,2460,0
|
|
20231221,123900,864163090,2460,2465,2465,2460,1006
|
|
20231221,123800,861683330,2465,2465,2465,2465,0
|
|
20231221,123700,861683330,2465,2465,2465,2465,500
|
|
20231221,123600,860450830,2460,2465,2465,2460,201
|
|
20231221,123500,859956365,2460,2465,2465,2460,16
|
|
20231221,123400,859916955,2465,2465,2465,2465,1
|
|
20231221,123300,859914490,2460,2460,2460,2460,12
|
|
20231221,123200,859884970,2460,2460,2460,2460,3
|
|
20231221,123100,859877590,2460,2465,2465,2460,824
|
|
20231221,123000,857848455,2465,2465,2465,2465,235
|
|
20231221,122900,857269180,2465,2465,2465,2465,0
|
|
20231221,122800,857269180,2465,2465,2465,2465,22
|
|
20231221,122700,857214950,2465,2465,2465,2465,5
|
|
20231221,122600,857202625,2465,2465,2465,2465,200
|
|
20231221,122500,856709625,2465,2465,2465,2465,0
|
|
20231221,122400,856709625,2465,2465,2465,2465,74
|
|
20231221,122300,856527215,2465,2465,2465,2465,45
|
|
20231221,122200,856416290,2465,2465,2465,2465,349
|
|
20231221,122100,855556005,2465,2465,2465,2465,0
|
|
20231221,122000,855556005,2465,2465,2465,2465,10
|
|
20231221,121900,855531355,2465,2465,2465,2465,324
|
|
20231221,121800,854732695,2465,2460,2465,2460,883
|
|
20231221,121700,852560510,2460,2460,2465,2455,2123
|
|
20231221,121600,847333990,2465,2460,2465,2460,401
|
|
20231221,121500,846347520,2460,2465,2465,2460,11
|
|
20231221,121400,846320435,2465,2465,2465,2465,1
|
|
20231221,121300,846317970,2465,2465,2465,2465,435
|
|
20231221,121200,845245695,2465,2465,2465,2460,299
|
|
20231221,121100,844509890,2465,2465,2465,2465,1083
|
|
20231221,121000,841840295,2465,2465,2465,2465,0
|
|
20231221,120900,841840295,2465,2465,2465,2465,0
|
|
20231221,120800,841840295,2465,2465,2465,2465,0
|
|
20231221,120700,841840295,2465,2465,2465,2465,0
|
|
20231221,120600,841840295,2465,2460,2465,2460,103
|
|
20231221,120500,841586410,2465,2465,2465,2460,7848
|
|
20231221,120400,822269500,2470,2470,2470,2470,100
|
|
20231221,120300,822022500,2470,2470,2470,2470,0
|
|
20231221,120200,822022500,2470,2470,2470,2470,1
|
|
20231221,120100,822020030,2470,2470,2470,2470,301
|
|
20231221,120000,821276560,2470,2470,2470,2470,200
|
|
20231221,115900,820782560,2470,2470,2470,2470,257
|
|
20231221,115800,820147770,2470,2465,2470,2465,647
|
|
20231221,115700,818552910,2465,2465,2465,2465,71
|
|
20231221,115600,818377895,2470,2465,2470,2465,18
|
|
20231221,115500,818333510,2465,2460,2470,2460,25
|
|
20231221,115400,818271940,2470,2465,2470,2460,1444
|
|
20231221,115300,814719430,2470,2470,2470,2470,810
|
|
20231221,115200,812718730,2470,2465,2470,2465,301
|
|
20231221,115100,811976760,2465,2465,2465,2465,0
|
|
20231221,115000,811976760,2465,2465,2465,2465,100
|
|
20231221,114900,811730260,2460,2465,2470,2460,314
|
|
20231221,114800,810957775,2470,2465,2470,2460,27
|
|
20231221,114700,810891265,2460,2465,2465,2460,760
|
|
20231221,114600,809017985,2465,2465,2470,2465,105
|
|
20231221,114500,808758650,2470,2470,2470,2465,3
|
|
20231221,114400,808751245,2465,2465,2470,2465,3
|
|
20231221,114300,808743845,2470,2465,2470,2465,4
|
|
20231221,114200,808733975,2470,2465,2470,2465,7
|
|
20231221,114100,808716700,2470,2470,2470,2465,3
|
|
20231221,114000,808709295,2465,2470,2470,2465,13
|
|
20231221,113900,808677190,2470,2470,2470,2465,403
|
|
20231221,113800,807681790,2470,2465,2470,2465,331
|
|
20231221,113700,806865870,2465,2460,2465,2460,7
|
|
20231221,113600,806848645,2465,2460,2465,2460,692
|
|
20231221,113500,805144075,2465,2465,2465,2465,2352
|
|
20231221,113400,799346395,2465,2465,2465,2465,2
|
|
20231221,113300,799341465,2460,2460,2460,2460,6
|
|
20231221,113200,799326705,2465,2465,2465,2465,0
|
|
20231221,113100,799326705,2465,2465,2465,2465,0
|
|
20231221,113000,799326705,2465,2465,2465,2465,1
|
|
20231221,112900,799324240,2460,2460,2460,2460,26
|
|
20231221,112800,799260280,2470,2470,2470,2470,0
|
|
20231221,112700,799260280,2470,2465,2470,2465,156
|
|
20231221,112600,798875460,2465,2470,2470,2465,19525
|
|
20231221,112500,750651260,2475,2475,2475,2475,0
|
|
20231221,112400,750651260,2475,2475,2475,2475,0
|
|
20231221,112300,750651260,2475,2475,2475,2475,5
|
|
20231221,112200,750638885,2475,2470,2475,2470,1679
|
|
20231221,112100,746491250,2470,2470,2470,2470,1
|
|
20231221,112000,746488780,2465,2465,2465,2465,1584
|
|
20231221,111900,742584220,2465,2465,2465,2465,1
|
|
20231221,111800,742581755,2465,2465,2465,2465,103
|
|
20231221,111700,742327860,2465,2465,2465,2465,40
|
|
20231221,111600,742229260,2465,2465,2465,2465,0
|
|
20231221,111500,742229260,2465,2465,2465,2465,0
|
|
20231221,111400,742229260,2465,2465,2465,2465,0
|
|
20231221,111300,742229260,2465,2465,2465,2465,212
|
|
20231221,111200,741706680,2465,2460,2465,2460,109
|
|
20231221,111100,741438530,2460,2460,2460,2460,85
|
|
20231221,111000,741229430,2465,2465,2470,2465,507
|
|
20231221,110900,739979655,2470,2465,2470,2465,597
|
|
20231221,110800,738506630,2465,2460,2465,2460,2
|
|
20231221,110700,738501705,2465,2465,2465,2465,209
|
|
20231221,110600,737986520,2465,2455,2465,2455,1019
|
|
20231221,110500,735484235,2460,2460,2465,2460,134
|
|
20231221,110400,735154590,2460,2465,2465,2460,121
|
|
20231221,110300,734856925,2460,2460,2465,2460,84
|
|
20231221,110200,734650280,2460,2460,2460,2460,230
|
|
20231221,110100,734084480,2460,2465,2465,2455,578
|
|
20231221,110000,732665210,2455,2455,2465,2455,88
|
|
20231221,105900,732449125,2460,2460,2460,2460,302
|
|
20231221,105800,731706205,2460,2460,2460,2460,102
|
|
20231221,105700,731455285,2465,2465,2465,2465,2
|
|
20231221,105600,731450355,2470,2460,2470,2460,6017
|
|
20231221,105500,716648455,2470,2470,2470,2460,66
|
|
20231221,105400,716485595,2470,2465,2470,2465,81
|
|
20231221,105300,716285925,2465,2460,2465,2455,50
|
|
20231221,105200,716162760,2465,2465,2465,2460,3
|
|
20231221,105100,716155370,2455,2465,2470,2455,166
|
|
20231221,105000,715747055,2470,2465,2470,2465,440
|
|
20231221,104900,714660280,2465,2465,2470,2465,126
|
|
20231221,104800,714349080,2470,2470,2470,2450,253
|
|
20231221,104700,713724795,2470,2465,2470,2455,27214
|
|
20231221,104600,646913140,2455,2455,2470,2455,50980
|
|
20231221,104500,521757015,2465,2460,2465,2460,50
|
|
20231221,104400,521634005,2465,2460,2465,2460,221
|
|
20231221,104300,521090330,2460,2465,2465,2455,445
|
|
20231221,104200,519995345,2465,2465,2465,2465,1
|
|
20231221,104100,519992880,2455,2455,2465,2455,203
|
|
20231221,104000,519494505,2455,2460,2465,2455,394
|
|
20231221,103900,518525380,2460,2455,2460,2455,382
|
|
20231221,103800,517585820,2460,2460,2460,2455,3453
|
|
20231221,103700,509107950,2460,2465,2470,2455,10811
|
|
20231221,103600,482469395,2465,2480,2480,2465,32302
|
|
20231221,103500,402395035,2480,2480,2480,2480,0
|
|
20231221,103400,402395035,2480,2480,2480,2480,107
|
|
20231221,103300,402129675,2485,2485,2485,2485,64
|
|
20231221,103200,401970635,2485,2485,2485,2485,40
|
|
20231221,103100,401871235,2485,2485,2485,2485,74
|
|
20231221,103000,401687345,2485,2485,2485,2480,980
|
|
20231221,102900,399252075,2480,2480,2480,2480,0
|
|
20231221,102800,399252075,2480,2480,2480,2480,412
|
|
20231221,102700,398230315,2480,2480,2480,2480,985
|
|
20231221,102600,395787515,2480,2475,2485,2475,2822
|
|
20231221,102500,388793015,2485,2480,2485,2480,101
|
|
20231221,102400,388542530,2485,2485,2485,2485,158
|
|
20231221,102300,388149900,2490,2485,2490,2485,27
|
|
20231221,102200,388082800,2480,2480,2480,2480,4238
|
|
20231221,102100,377572560,2480,2475,2480,2475,4637
|
|
20231221,102000,366072830,2480,2480,2480,2480,1
|
|
20231221,101900,366070350,2475,2475,2475,2475,6
|
|
20231221,101800,366055500,2475,2475,2475,2475,6
|
|
20231221,101700,366040650,2475,2470,2480,2470,330
|
|
20231221,101600,365223895,2475,2470,2475,2470,539
|
|
20231221,101500,363890050,2475,2475,2475,2475,702
|
|
20231221,101400,362152600,2475,2480,2480,2470,5202
|
|
20231221,101300,349275395,2480,2480,2480,2480,1
|
|
20231221,101200,349272915,2485,2485,2485,2480,254
|
|
20231221,101100,348641755,2480,2480,2480,2480,1030
|
|
20231221,101000,346087355,2490,2490,2490,2490,1
|
|
20231221,100900,346084865,2485,2490,2490,2485,102
|
|
20231221,100800,345831385,2490,2490,2490,2485,732
|
|
20231221,100700,344010370,2490,2485,2490,2480,1367
|
|
20231221,100600,340612750,2485,2485,2490,2485,1117
|
|
20231221,100500,337837000,2485,2495,2495,2485,203
|
|
20231221,100400,337332505,2495,2490,2495,2490,3
|
|
20231221,100300,337325030,2490,2490,2490,2490,1478
|
|
20231221,100200,333644810,2495,2495,2495,2495,110
|
|
20231221,100100,333370360,2490,2495,2495,2490,428
|
|
20231221,100000,332302640,2495,2495,2495,2495,23
|
|
20231221,095900,332245255,2495,2490,2500,2490,405
|
|
20231221,095800,331235915,2500,2490,2500,2490,12
|
|
20231221,095700,331206000,2495,2495,2495,2495,100
|
|
20231221,095600,330956500,2490,2495,2495,2490,1270
|
|
20231221,095500,327788005,2495,2495,2495,2495,0
|
|
20231221,095400,327788005,2495,2495,2495,2495,554
|
|
20231221,095300,326405775,2500,2500,2500,2500,0
|
|
20231221,095200,326405775,2500,2500,2500,2500,1
|
|
20231221,095100,326403275,2495,2495,2495,2495,126
|
|
20231221,095000,326088905,2500,2500,2500,2500,61
|
|
20231221,094900,325936405,2495,2495,2495,2495,175
|
|
20231221,094800,325499780,2495,2495,2495,2495,539
|
|
20231221,094700,324154975,2495,2495,2495,2495,200
|
|
20231221,094600,323655975,2495,2495,2495,2495,1000
|
|
20231221,094500,321160975,2495,2500,2500,2495,135
|
|
20231221,094400,320823975,2500,2495,2500,2495,493
|
|
20231221,094300,319593915,2495,2495,2495,2495,1540
|
|
20231221,094200,315751615,2495,2500,2500,2495,501
|
|
20231221,094100,314499120,2495,2495,2495,2495,305
|
|
20231221,094000,313738145,2495,2495,2495,2495,700
|
|
20231221,093900,311991645,2495,2495,2495,2495,1243
|
|
20231221,093800,308890360,2500,2500,2500,2500,938
|
|
20231221,093700,306545360,2495,2500,2500,2495,2192
|
|
20231221,093600,301067315,2495,2500,2500,2495,519
|
|
20231221,093500,299770340,2500,2500,2505,2500,4217
|
|
20231221,093400,289225945,2500,2500,2500,2500,353
|
|
20231221,093300,288343445,2500,2500,2500,2500,422
|
|
20231221,093200,287288445,2500,2495,2500,2495,255
|
|
20231221,093100,286651005,2495,2500,2500,2495,21
|
|
20231221,093000,286598510,2500,2500,2500,2500,500
|
|
20231221,092900,285348510,2495,2500,2500,2495,2
|
|
20231221,092800,285343515,2495,2495,2495,2495,0
|
|
20231221,092700,285343515,2495,2490,2500,2490,112
|
|
20231221,092600,285064125,2490,2500,2505,2490,5224
|
|
20231221,092500,271980420,2505,2495,2505,2490,3435
|
|
20231221,092400,263396740,2495,2495,2495,2495,1202
|
|
20231221,092300,260397750,2495,2495,2495,2495,2298
|
|
20231221,092200,254664240,2495,2495,2495,2495,150
|
|
20231221,092100,254289990,2495,2495,2495,2495,0
|
|
20231221,092000,254289990,2495,2490,2505,2485,2784
|
|
20231221,091900,247367580,2490,2505,2505,2490,3552
|
|
20231221,091800,238492555,2505,2505,2505,2505,367
|
|
20231221,091700,237573220,2505,2505,2505,2505,418
|
|
20231221,091600,236526130,2505,2510,2510,2505,1151
|
|
20231221,091500,233637175,2505,2515,2515,2505,6089
|
|
20231221,091400,218362930,2515,2510,2515,2510,3506
|
|
20231221,091300,209551775,2515,2500,2515,2500,7553
|
|
20231221,091200,190596770,2500,2500,2500,2490,720
|
|
20231221,091100,188801370,2495,2505,2505,2495,148
|
|
20231221,091000,188431690,2505,2495,2520,2495,12073
|
|
20231221,090900,158123720,2500,2495,2500,2485,3180
|
|
20231221,090800,150176235,2495,2490,2495,2485,7556
|
|
20231221,090700,131378970,2485,2485,2490,2485,1323
|
|
20231221,090600,128086055,2475,2475,2475,2475,3814
|
|
20231221,090500,118646405,2475,2485,2490,2475,5234
|
|
20231221,090400,105664970,2490,2485,2490,2480,419
|
|
20231221,090300,104622705,2480,2480,2495,2480,14330
|
|
20231221,090200,69002020,2480,2475,2485,2475,124
|
|
20231221,090100,68694420,2485,2460,2485,2450,16289
|
|
20231221,090000,28574925,2460,2465,2475,2440,11626
|