645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,194200,820007915,2900,2900,2900,2900,34488
|
|
20231218,194100,820007915,2900,2900,2900,2900,0
|
|
20231218,194000,820007915,2900,2900,2900,2900,0
|
|
20231218,193900,820007915,2900,2900,2900,2900,0
|
|
20231218,193800,820007915,2900,2900,2900,2900,0
|
|
20231218,193700,820007915,2900,2900,2900,2900,0
|
|
20231218,193600,820007915,2900,2900,2900,2900,0
|
|
20231218,193500,820007915,2900,2900,2900,2900,0
|
|
20231218,193400,820007915,2900,2900,2900,2900,0
|
|
20231218,193300,820007915,2900,2900,2900,2900,0
|
|
20231218,193200,820007915,2900,2900,2900,2900,0
|
|
20231218,193100,820007915,2900,2900,2900,2900,0
|
|
20231218,193000,820007915,2900,2900,2900,2900,0
|
|
20231218,192900,820007915,2900,2900,2900,2900,0
|
|
20231218,192800,820007915,2900,2900,2900,2900,0
|
|
20231218,192700,820007915,2900,2900,2900,2900,0
|
|
20231218,192600,820007915,2900,2900,2900,2900,0
|
|
20231218,192500,820007915,2900,2900,2900,2900,0
|
|
20231218,192400,820007915,2900,2900,2900,2900,0
|
|
20231218,192300,820007915,2900,2900,2900,2900,0
|
|
20231218,192200,820007915,2900,2900,2900,2900,0
|
|
20231218,192100,820007915,2900,2900,2900,2900,0
|
|
20231218,192000,820007915,2900,2900,2900,2900,0
|
|
20231218,191900,820007915,2900,2900,2900,2900,0
|
|
20231218,191800,820007915,2900,2900,2900,2900,0
|
|
20231218,191700,820007915,2900,2900,2900,2900,0
|
|
20231218,191600,820007915,2900,2900,2900,2900,0
|
|
20231218,191500,820007915,2900,2900,2900,2900,0
|
|
20231218,191400,820007915,2900,2900,2900,2900,0
|
|
20231218,191300,820007915,2900,2900,2900,2900,0
|
|
20231218,191200,820007915,2900,2900,2900,2900,34488
|
|
20231218,191100,820007915,2900,2900,2900,2900,0
|
|
20231218,191000,820007915,2900,2900,2900,2900,0
|
|
20231218,190900,820007915,2900,2900,2900,2900,0
|
|
20231218,190800,820007915,2900,2900,2900,2900,0
|
|
20231218,190700,820007915,2900,2900,2900,2900,0
|
|
20231218,190600,820007915,2900,2900,2900,2900,0
|
|
20231218,190500,820007915,2900,2900,2900,2900,0
|
|
20231218,190400,820007915,2900,2900,2900,2900,0
|
|
20231218,190300,820007915,2900,2900,2900,2900,0
|
|
20231218,190200,820007915,2900,2900,2900,2900,0
|
|
20231218,190100,820007915,2900,2900,2900,2900,0
|
|
20231218,190000,820007915,2900,2900,2900,2900,0
|
|
20231218,185900,820007915,2900,2900,2900,2900,0
|
|
20231218,185800,820007915,2900,2900,2900,2900,0
|
|
20231218,185700,820007915,2900,2900,2900,2900,0
|
|
20231218,185600,820007915,2900,2900,2900,2900,0
|
|
20231218,185500,820007915,2900,2900,2900,2900,0
|
|
20231218,185400,820007915,2900,2900,2900,2900,0
|
|
20231218,185300,820007915,2900,2900,2900,2900,0
|
|
20231218,185200,820007915,2900,2900,2900,2900,0
|
|
20231218,185100,820007915,2900,2900,2900,2900,0
|
|
20231218,185000,820007915,2900,2900,2900,2900,0
|
|
20231218,184900,820007915,2900,2900,2900,2900,0
|
|
20231218,184800,820007915,2900,2900,2900,2900,0
|
|
20231218,184700,820007915,2900,2900,2900,2900,0
|
|
20231218,184600,820007915,2900,2900,2900,2900,0
|
|
20231218,184500,820007915,2900,2900,2900,2900,0
|
|
20231218,184400,820007915,2900,2900,2900,2900,0
|
|
20231218,184300,820007915,2900,2900,2900,2900,0
|
|
20231218,184200,820007915,2900,2900,2900,2900,34488
|
|
20231218,184100,820007915,2900,2900,2900,2900,0
|
|
20231218,184000,820007915,2900,2900,2900,2900,0
|
|
20231218,183900,820007915,2900,2900,2900,2900,0
|
|
20231218,183800,820007915,2900,2900,2900,2900,0
|
|
20231218,183700,820007915,2900,2900,2900,2900,0
|
|
20231218,183600,820007915,2900,2900,2900,2900,0
|
|
20231218,183500,820007915,2900,2900,2900,2900,0
|
|
20231218,183400,820007915,2900,2900,2900,2900,0
|
|
20231218,183300,820007915,2900,2900,2900,2900,0
|
|
20231218,183200,820007915,2900,2900,2900,2900,0
|
|
20231218,183100,820007915,2900,2900,2900,2900,0
|
|
20231218,183000,820007915,2900,2900,2900,2900,0
|
|
20231218,182900,820007915,2900,2900,2900,2900,0
|
|
20231218,182800,820007915,2900,2900,2900,2900,0
|
|
20231218,182700,820007915,2900,2900,2900,2900,0
|
|
20231218,182600,820007915,2900,2900,2900,2900,0
|
|
20231218,182500,820007915,2900,2900,2900,2900,0
|
|
20231218,182400,820007915,2900,2900,2900,2900,0
|
|
20231218,182300,820007915,2900,2900,2900,2900,0
|
|
20231218,182200,820007915,2900,2900,2900,2900,0
|
|
20231218,182100,820007915,2900,2900,2900,2900,0
|
|
20231218,182000,820007915,2900,2900,2900,2900,0
|
|
20231218,181900,820007915,2900,2900,2900,2900,0
|
|
20231218,181800,820007915,2900,2900,2900,2900,0
|
|
20231218,181700,820007915,2900,2900,2900,2900,0
|
|
20231218,181600,820007915,2900,2900,2900,2900,0
|
|
20231218,181500,820007915,2900,2900,2900,2900,0
|
|
20231218,181400,820007915,2900,2900,2900,2900,0
|
|
20231218,181300,820007915,2900,2900,2900,2900,0
|
|
20231218,181200,820007915,2900,2900,2900,2900,34488
|
|
20231218,181100,820007915,2900,2900,2900,2900,0
|
|
20231218,181000,820007915,2900,2900,2900,2900,0
|
|
20231218,180900,820007915,2900,2900,2900,2900,0
|
|
20231218,180800,820007915,2900,2900,2900,2900,0
|
|
20231218,180700,820007915,2900,2900,2900,2900,0
|
|
20231218,180600,820007915,2900,2900,2900,2900,0
|
|
20231218,180500,820007915,2900,2900,2900,2900,0
|
|
20231218,180400,820007915,2900,2900,2900,2900,0
|
|
20231218,180300,820007915,2900,2900,2900,2900,0
|
|
20231218,180200,820007915,2900,2900,2900,2900,0
|
|
20231218,180100,820007915,2900,2900,2900,2900,0
|
|
20231218,180000,820007915,2900,2900,2900,2900,0
|
|
20231218,175900,820007915,2900,2900,2900,2900,0
|
|
20231218,175800,820007915,2900,2900,2900,2900,0
|
|
20231218,175700,820007915,2900,2900,2900,2900,0
|
|
20231218,175600,820007915,2900,2900,2900,2900,0
|
|
20231218,175500,820007915,2900,2900,2900,2900,0
|
|
20231218,175400,820007915,2900,2900,2900,2900,0
|
|
20231218,175300,820007915,2900,2900,2900,2900,0
|
|
20231218,175200,820007915,2900,2900,2900,2900,0
|
|
20231218,175100,820007915,2900,2900,2900,2900,0
|
|
20231218,175000,820007915,2900,2900,2900,2900,0
|
|
20231218,174900,820007915,2900,2900,2900,2900,0
|
|
20231218,174800,820007915,2900,2900,2900,2900,0
|
|
20231218,174700,820007915,2900,2900,2900,2900,0
|
|
20231218,174600,820007915,2900,2900,2900,2900,0
|
|
20231218,174500,820007915,2900,2900,2900,2900,0
|
|
20231218,174400,820007915,2900,2900,2900,2900,0
|
|
20231218,174300,820007915,2900,2900,2900,2900,0
|
|
20231218,174200,820007915,2900,2900,2900,2900,34488
|
|
20231218,174100,820007915,2900,2900,2900,2900,0
|
|
20231218,174000,820007915,2900,2900,2900,2900,0
|
|
20231218,173900,820007915,2900,2900,2900,2900,0
|
|
20231218,173800,820007915,2900,2900,2900,2900,0
|
|
20231218,173700,820007915,2900,2900,2900,2900,0
|
|
20231218,173600,820007915,2900,2900,2900,2900,0
|
|
20231218,173500,820007915,2900,2900,2900,2900,0
|
|
20231218,173400,820007915,2900,2900,2900,2900,0
|
|
20231218,173300,820007915,2900,2900,2900,2900,0
|
|
20231218,173200,820007915,2900,2900,2900,2900,0
|
|
20231218,173100,820007915,2900,2900,2900,2900,0
|
|
20231218,173000,820007915,2900,2900,2900,2900,0
|
|
20231218,172900,820007915,2900,2900,2900,2900,0
|
|
20231218,172800,820007915,2900,2900,2900,2900,0
|
|
20231218,172700,820007915,2900,2900,2900,2900,0
|
|
20231218,172600,820007915,2900,2900,2900,2900,0
|
|
20231218,172500,820007915,2900,2900,2900,2900,0
|
|
20231218,172400,820007915,2900,2900,2900,2900,0
|
|
20231218,172300,820007915,2900,2900,2900,2900,0
|
|
20231218,172200,820007915,2900,2900,2900,2900,0
|
|
20231218,172100,820007915,2900,2900,2900,2900,0
|
|
20231218,172000,820007915,2900,2900,2900,2900,0
|
|
20231218,171900,820007915,2900,2900,2900,2900,0
|
|
20231218,171800,820007915,2900,2900,2900,2900,0
|
|
20231218,171700,820007915,2900,2900,2900,2900,0
|
|
20231218,171600,820007915,2900,2900,2900,2900,0
|
|
20231218,171500,820007915,2900,2900,2900,2900,0
|
|
20231218,171400,820007915,2900,2900,2900,2900,0
|
|
20231218,171300,820007915,2900,2900,2900,2900,0
|
|
20231218,171200,820007915,2900,2900,2900,2900,34488
|
|
20231218,171100,820007915,2900,2900,2900,2900,0
|
|
20231218,171000,820007915,2900,2900,2900,2900,0
|
|
20231218,170900,820007915,2900,2900,2900,2900,0
|
|
20231218,170800,820007915,2900,2900,2900,2900,0
|
|
20231218,170700,820007915,2900,2900,2900,2900,0
|
|
20231218,170600,820007915,2900,2900,2900,2900,0
|
|
20231218,170500,820007915,2900,2900,2900,2900,0
|
|
20231218,170400,820007915,2900,2900,2900,2900,0
|
|
20231218,170300,820007915,2900,2900,2900,2900,0
|
|
20231218,170200,820007915,2900,2900,2900,2900,0
|
|
20231218,170100,820007915,2900,2900,2900,2900,0
|
|
20231218,170000,820007915,2900,2900,2900,2900,0
|
|
20231218,165900,820007915,2900,2900,2900,2900,0
|
|
20231218,165800,820007915,2900,2900,2900,2900,0
|
|
20231218,165700,820007915,2900,2900,2900,2900,0
|
|
20231218,165600,820007915,2900,2900,2900,2900,0
|
|
20231218,165500,820007915,2900,2900,2900,2900,0
|
|
20231218,165400,820007915,2900,2900,2900,2900,0
|
|
20231218,165300,820007915,2900,2900,2900,2900,0
|
|
20231218,165200,820007915,2900,2900,2900,2900,0
|
|
20231218,165100,820007915,2900,2900,2900,2900,0
|
|
20231218,165000,820007915,2900,2900,2900,2900,0
|
|
20231218,164900,820007915,2900,2900,2900,2900,0
|
|
20231218,164800,820007915,2900,2900,2900,2900,0
|
|
20231218,164700,820007915,2900,2900,2900,2900,0
|
|
20231218,164600,820007915,2900,2900,2900,2900,0
|
|
20231218,164500,820007915,2900,2900,2900,2900,0
|
|
20231218,164400,820007915,2900,2900,2900,2900,0
|
|
20231218,164300,820007915,2900,2900,2900,2900,0
|
|
20231218,164200,820007915,2900,2900,2900,2900,34488
|
|
20231218,164100,820007915,2900,2900,2900,2900,0
|
|
20231218,164000,820007915,2900,2900,2900,2900,0
|
|
20231218,163900,820007915,2900,2900,2900,2900,0
|
|
20231218,163800,820007915,2900,2900,2900,2900,0
|
|
20231218,163700,820007915,2900,2900,2900,2900,0
|
|
20231218,163600,820007915,2900,2900,2900,2900,0
|
|
20231218,163500,820007915,2900,2900,2900,2900,0
|
|
20231218,163400,820007915,2900,2900,2900,2900,0
|
|
20231218,163300,820007915,2900,2900,2900,2900,0
|
|
20231218,163200,820007915,2900,2900,2900,2900,0
|
|
20231218,163100,820007915,2900,2900,2900,2900,0
|
|
20231218,163000,820007915,2900,2900,2900,2900,0
|
|
20231218,162900,820007915,2900,2900,2900,2900,0
|
|
20231218,162800,820007915,2900,2900,2900,2900,0
|
|
20231218,162700,820007915,2900,2900,2900,2900,0
|
|
20231218,162600,820007915,2900,2900,2900,2900,0
|
|
20231218,162500,820007915,2900,2900,2900,2900,0
|
|
20231218,162400,820007915,2900,2900,2900,2900,0
|
|
20231218,162300,820007915,2900,2900,2900,2900,0
|
|
20231218,162200,820007915,2900,2900,2900,2900,0
|
|
20231218,162100,820007915,2900,2900,2900,2900,0
|
|
20231218,162000,820007915,2900,2900,2900,2900,0
|
|
20231218,161900,820007915,2900,2900,2900,2900,0
|
|
20231218,161800,820007915,2900,2900,2900,2900,0
|
|
20231218,161700,820007915,2900,2900,2900,2900,0
|
|
20231218,161600,820007915,2900,2900,2900,2900,0
|
|
20231218,161500,820007915,2900,2900,2900,2900,0
|
|
20231218,161400,820007915,2900,2900,2900,2900,0
|
|
20231218,161300,820007915,2900,2900,2900,2900,0
|
|
20231218,161200,820007915,2900,2900,2900,2900,34488
|
|
20231218,161100,820007915,2900,2900,2900,2900,0
|
|
20231218,161000,820007915,2900,2900,2900,2900,0
|
|
20231218,160900,820007915,2900,2900,2900,2900,0
|
|
20231218,160800,820007915,2900,2900,2900,2900,0
|
|
20231218,160700,820007915,2900,2900,2900,2900,0
|
|
20231218,160600,820007915,2900,2900,2900,2900,0
|
|
20231218,160500,820007915,2900,2900,2900,2900,0
|
|
20231218,160400,820007915,2900,2900,2900,2900,0
|
|
20231218,160300,820007915,2900,2900,2900,2900,0
|
|
20231218,160200,820007915,2900,2900,2900,2900,0
|
|
20231218,160100,820007915,2900,2900,2900,2900,0
|
|
20231218,160000,820007915,2900,2900,2900,2900,0
|
|
20231218,155900,820007915,2900,2900,2900,2900,0
|
|
20231218,155800,820007915,2900,2900,2900,2900,0
|
|
20231218,155700,820007915,2900,2900,2900,2900,0
|
|
20231218,155600,820007915,2900,2900,2900,2900,0
|
|
20231218,155500,820007915,2900,2900,2900,2900,0
|
|
20231218,155400,820007915,2900,2900,2900,2900,0
|
|
20231218,155300,820007915,2900,2900,2900,2900,0
|
|
20231218,155200,820007915,2900,2900,2900,2900,0
|
|
20231218,155100,820007915,2900,2900,2900,2900,0
|
|
20231218,155000,820007915,2900,2900,2900,2900,0
|
|
20231218,154900,820007915,2900,2900,2900,2900,0
|
|
20231218,154800,820007915,2900,2900,2900,2900,0
|
|
20231218,154700,820007915,2900,2900,2900,2900,0
|
|
20231218,154600,820007915,2900,2900,2900,2900,0
|
|
20231218,154500,820007915,2900,2900,2900,2900,0
|
|
20231218,154400,820007915,2900,2900,2900,2900,0
|
|
20231218,154300,820007915,2900,2900,2900,2900,0
|
|
20231218,154200,820007915,2900,2900,2900,2900,34488
|
|
20231218,154100,820007915,2900,2900,2900,2900,0
|
|
20231218,154000,820007915,2900,2900,2900,2900,0
|
|
20231218,153900,820007915,2900,2900,2900,2900,0
|
|
20231218,153800,820007915,2900,2900,2900,2900,0
|
|
20231218,153700,820007915,2900,2900,2900,2900,0
|
|
20231218,153600,820007915,2900,2900,2900,2900,0
|
|
20231218,153500,820007915,2900,2900,2900,2900,0
|
|
20231218,153400,820007915,2900,2900,2900,2900,0
|
|
20231218,153300,820007915,2900,2900,2900,2900,0
|
|
20231218,153200,820007915,2900,2900,2900,2900,0
|
|
20231218,153100,820007915,2900,2900,2900,2900,0
|
|
20231218,153000,820007915,2900,2900,2900,2900,34488
|
|
20231218,152900,719992715,2940,2940,2940,2940,0
|
|
20231218,152800,719992715,2940,2940,2940,2940,0
|
|
20231218,152700,719992715,2940,2940,2940,2940,0
|
|
20231218,152600,719992715,2940,2940,2940,2940,0
|
|
20231218,152500,719992715,2940,2940,2940,2940,0
|
|
20231218,152400,719992715,2940,2940,2940,2940,0
|
|
20231218,152300,719992715,2940,2940,2940,2940,0
|
|
20231218,152200,719992715,2940,2940,2940,2940,0
|
|
20231218,152100,719992715,2940,2940,2940,2940,0
|
|
20231218,152000,719992715,2940,2940,2940,2940,0
|
|
20231218,151900,719992715,2940,2940,2940,2930,242
|
|
20231218,151800,719283235,2940,2935,2940,2920,1737
|
|
20231218,151700,714187775,2935,2930,2940,2930,633
|
|
20231218,151600,712330445,2930,2930,2930,2930,91
|
|
20231218,151500,712063815,2930,2930,2930,2930,474
|
|
20231218,151400,710674995,2925,2930,2930,2925,214
|
|
20231218,151300,710048245,2940,2940,2940,2940,0
|
|
20231218,151200,710048245,2940,2940,2940,2940,121
|
|
20231218,151100,709692505,2920,2925,2925,2920,2233
|
|
20231218,151000,703165445,2925,2930,2935,2925,1352
|
|
20231218,150900,699204650,2935,2940,2940,2935,190
|
|
20231218,150800,698646995,2940,2935,2940,2935,308
|
|
20231218,150700,697742990,2940,2940,2940,2940,0
|
|
20231218,150600,697742990,2940,2940,2940,2940,5
|
|
20231218,150500,697728290,2940,2940,2940,2940,42
|
|
20231218,150400,697604810,2940,2930,2940,2930,5849
|
|
20231218,150300,680464815,2930,2940,2940,2930,5881
|
|
20231218,150200,663200170,2945,2945,2945,2945,40
|
|
20231218,150100,663082370,2940,2940,2940,2940,95
|
|
20231218,150000,662803070,2940,2940,2940,2940,1
|
|
20231218,145900,662800130,2940,2940,2940,2940,0
|
|
20231218,145800,662800130,2940,2940,2940,2940,226
|
|
20231218,145700,662135690,2940,2945,2945,2940,1196
|
|
20231218,145600,658619115,2940,2950,2950,2940,5655
|
|
20231218,145500,641958535,2955,2955,2955,2955,66
|
|
20231218,145400,641763505,2955,2950,2955,2950,89
|
|
20231218,145300,641500930,2950,2950,2950,2950,380
|
|
20231218,145200,640379930,2950,2950,2950,2950,61
|
|
20231218,145100,640199980,2960,2960,2960,2960,5
|
|
20231218,145000,640185180,2945,2950,2950,2945,6169
|
|
20231218,144900,622001475,2955,2955,2955,2955,1718
|
|
20231218,144800,616924785,2955,2960,2960,2955,63
|
|
20231218,144700,616738310,2955,2960,2960,2955,91
|
|
20231218,144600,616469400,2960,2960,2960,2960,81
|
|
20231218,144500,616229640,2960,2960,2960,2960,0
|
|
20231218,144400,616229640,2960,2965,2965,2960,840
|
|
20231218,144300,613741370,2965,2965,2965,2965,3
|
|
20231218,144200,613732475,2965,2965,2965,2965,61
|
|
20231218,144100,613551610,2965,2955,2965,2955,12
|
|
20231218,144000,613516130,2965,2965,2965,2965,2
|
|
20231218,143900,613510200,2960,2960,2960,2960,62
|
|
20231218,143800,613326680,2965,2965,2965,2965,0
|
|
20231218,143700,613326680,2965,2960,2965,2960,727
|
|
20231218,143600,611174745,2960,2960,2960,2960,1
|
|
20231218,143500,611171785,2960,2955,2960,2955,1061
|
|
20231218,143400,608036225,2960,2960,2960,2960,63
|
|
20231218,143300,607849745,2960,2960,2960,2960,0
|
|
20231218,143200,607849745,2960,2960,2960,2960,61
|
|
20231218,143100,607669185,2955,2955,2955,2955,5
|
|
20231218,143000,607654410,2960,2960,2960,2960,62
|
|
20231218,142900,607470890,2955,2955,2955,2955,587
|
|
20231218,142800,605736305,2960,2955,2960,2955,76
|
|
20231218,142700,605511420,2960,2960,2960,2960,61
|
|
20231218,142600,605330860,2960,2960,2960,2960,22
|
|
20231218,142500,605265740,2965,2960,2965,2960,169
|
|
20231218,142400,604765195,2965,2965,2965,2965,0
|
|
20231218,142300,604765195,2965,2960,2965,2960,69
|
|
20231218,142200,604560650,2965,2965,2965,2965,1
|
|
20231218,142100,604557685,2965,2960,2965,2960,284
|
|
20231218,142000,603716735,2960,2960,2960,2960,61
|
|
20231218,141900,603536175,2960,2960,2960,2960,1
|
|
20231218,141800,603533215,2960,2960,2960,2960,61
|
|
20231218,141700,603352655,2960,2960,2960,2960,0
|
|
20231218,141600,603352655,2960,2960,2960,2960,61
|
|
20231218,141500,603172095,2960,2960,2960,2960,47
|
|
20231218,141400,603032975,2960,2955,2960,2955,106
|
|
20231218,141300,602719440,2960,2960,2960,2960,78
|
|
20231218,141200,602488560,2960,2960,2960,2960,0
|
|
20231218,141100,602488560,2960,2960,2960,2960,61
|
|
20231218,141000,602308000,2965,2965,2965,2965,1
|
|
20231218,140900,602305035,2950,2955,2955,2950,292
|
|
20231218,140800,601443330,2955,2955,2955,2955,61
|
|
20231218,140700,601263075,2960,2960,2960,2960,61
|
|
20231218,140600,601082515,2955,2955,2955,2955,0
|
|
20231218,140500,601082515,2955,2955,2955,2955,71
|
|
20231218,140400,600872710,2955,2955,2955,2955,0
|
|
20231218,140300,600872710,2955,2955,2955,2955,66
|
|
20231218,140200,600677680,2960,2960,2960,2960,61
|
|
20231218,140100,600497120,2955,2955,2955,2955,0
|
|
20231218,140000,600497120,2955,2955,2955,2955,1924
|
|
20231218,135900,594811700,2960,2960,2960,2960,61
|
|
20231218,135800,594631140,2960,2960,2960,2960,5
|
|
20231218,135700,594616340,2960,2960,2965,2960,3768
|
|
20231218,135600,583462755,2965,2965,2965,2965,200
|
|
20231218,135500,582869755,2965,2965,2965,2965,62
|
|
20231218,135400,582685925,2965,2960,2965,2960,19
|
|
20231218,135300,582629605,2965,2960,2965,2960,66
|
|
20231218,135200,582433940,2965,2965,2965,2965,61
|
|
20231218,135100,582253075,2965,2965,2965,2965,0
|
|
20231218,135000,582253075,2965,2965,2965,2965,205
|
|
20231218,134900,581645250,2960,2960,2960,2960,2
|
|
20231218,134800,581639330,2965,2960,2965,2960,261
|
|
20231218,134700,580866465,2965,2965,2965,2965,0
|
|
20231218,134600,580866465,2965,2965,2970,2965,989
|
|
20231218,134500,577933770,2970,2970,2970,2970,111
|
|
20231218,134400,577604100,2970,2970,2970,2970,0
|
|
20231218,134300,577604100,2970,2970,2970,2970,61
|
|
20231218,134200,577422930,2970,2970,2970,2970,5
|
|
20231218,134100,577408080,2965,2970,2970,2965,868
|
|
20231218,134000,574834120,2970,2970,2970,2970,1616
|
|
20231218,133900,570034600,2975,2975,2975,2975,61
|
|
20231218,133800,569853125,2980,2980,2980,2980,0
|
|
20231218,133700,569853125,2980,2980,2980,2980,10
|
|
20231218,133600,569823325,2980,2980,2985,2970,444
|
|
20231218,133500,568501805,2980,2975,2980,2975,6
|
|
20231218,133400,568483945,2980,2970,2980,2970,81
|
|
20231218,133300,568243305,2970,2970,2970,2970,0
|
|
20231218,133200,568243305,2970,2970,2970,2970,161
|
|
20231218,133100,567765135,2970,2970,2970,2970,81
|
|
20231218,133000,567524565,2970,2965,2970,2965,15
|
|
20231218,132900,567480040,2970,2970,2970,2970,62
|
|
20231218,132800,567295900,2970,2970,2970,2970,1
|
|
20231218,132700,567292930,2970,2970,2970,2970,113
|
|
20231218,132600,566957320,2970,2970,2970,2970,74
|
|
20231218,132500,566737540,2970,2970,2970,2970,61
|
|
20231218,132400,566556370,2965,2970,2970,2965,1061
|
|
20231218,132300,563410200,2965,2965,2965,2965,1006
|
|
20231218,132200,560427410,2960,2965,2965,2960,383
|
|
20231218,132100,559291925,2965,2960,2965,2960,104
|
|
20231218,132000,558983570,2965,2965,2965,2960,1168
|
|
20231218,131900,555520455,2965,2965,2965,2965,3407
|
|
20231218,131800,545418700,2965,2965,2965,2965,61
|
|
20231218,131700,545237835,2965,2965,2965,2965,63
|
|
20231218,131600,545051040,2965,2965,2965,2965,3
|
|
20231218,131500,545042145,2960,2960,2960,2960,80
|
|
20231218,131400,544805345,2960,2965,2965,2960,912
|
|
20231218,131300,542105515,2965,2965,2965,2965,0
|
|
20231218,131200,542105515,2965,2965,2965,2965,421
|
|
20231218,131100,540857250,2970,2970,2970,2970,84
|
|
20231218,131000,540607770,2970,2970,2970,2970,62
|
|
20231218,130900,540423630,2965,2975,2975,2965,62
|
|
20231218,130800,540239790,2975,2975,2975,2975,2
|
|
20231218,130700,540233840,2975,2975,2975,2960,122
|
|
20231218,130600,539872200,2970,2970,2970,2970,62
|
|
20231218,130500,539688060,2975,2975,2975,2975,16
|
|
20231218,130400,539640460,2975,2960,2975,2960,5154
|
|
20231218,130300,524334675,2960,2960,2960,2960,64
|
|
20231218,130200,524145235,2960,2960,2960,2960,0
|
|
20231218,130100,524145235,2960,2960,2960,2960,61
|
|
20231218,130000,523964675,2960,2960,2960,2960,0
|
|
20231218,125900,523964675,2960,2960,2960,2960,61
|
|
20231218,125800,523784115,2960,2960,2960,2960,615
|
|
20231218,125700,521963715,2960,2960,2960,2960,61
|
|
20231218,125600,521783155,2960,2965,2965,2960,224
|
|
20231218,125500,521119810,2965,2965,2965,2965,0
|
|
20231218,125400,521119810,2965,2965,2965,2965,565
|
|
20231218,125300,519444585,2965,2965,2965,2965,2
|
|
20231218,125200,519438655,2965,2965,2965,2960,170
|
|
20231218,125100,518934610,2965,2965,2965,2965,0
|
|
20231218,125000,518934610,2965,2970,2970,2965,66
|
|
20231218,124900,518738895,2970,2965,2970,2960,129
|
|
20231218,124800,518356730,2965,2965,2965,2965,0
|
|
20231218,124700,518356730,2965,2965,2965,2960,216
|
|
20231218,124600,517716390,2965,2965,2965,2965,1
|
|
20231218,124500,517713425,2960,2960,2960,2960,1308
|
|
20231218,124400,513841745,2960,2960,2960,2960,838
|
|
20231218,124300,511361265,2960,2960,2960,2960,61
|
|
20231218,124200,511180705,2955,2960,2960,2955,83
|
|
20231218,124100,510935135,2960,2960,2960,2960,0
|
|
20231218,124000,510935135,2960,2960,2960,2960,201
|
|
20231218,123900,510340175,2955,2955,2955,2955,44
|
|
20231218,123800,510210155,2960,2960,2960,2960,61
|
|
20231218,123700,510029595,2955,2955,2955,2955,0
|
|
20231218,123600,510029595,2955,2955,2955,2955,0
|
|
20231218,123500,510029595,2955,2955,2955,2955,61
|
|
20231218,123400,509849340,2955,2955,2955,2955,559
|
|
20231218,123300,508197495,2960,2960,2960,2960,127
|
|
20231218,123200,507821575,2955,2955,2955,2955,20
|
|
20231218,123100,507762475,2960,2955,2960,2955,62
|
|
20231218,123000,507578960,2960,2960,2960,2960,340
|
|
20231218,122900,506572560,2960,2960,2960,2960,61
|
|
20231218,122800,506392000,2960,2970,2970,2960,2748
|
|
20231218,122700,498257275,2960,2960,2960,2960,0
|
|
20231218,122600,498257275,2960,2970,2970,2960,161
|
|
20231218,122500,497779650,2965,2965,2965,2965,0
|
|
20231218,122400,497779650,2965,2970,2970,2965,161
|
|
20231218,122300,497301980,2965,2965,2965,2965,177
|
|
20231218,122200,496777175,2970,2965,2970,2965,106
|
|
20231218,122100,496462505,2970,2970,2970,2970,61
|
|
20231218,122000,496281335,2975,2965,2975,2965,930
|
|
20231218,121900,493523875,2965,2965,2965,2965,500
|
|
20231218,121800,492041375,2965,2965,2965,2965,5
|
|
20231218,121700,492026550,2960,2965,2965,2960,3000
|
|
20231218,121600,483146245,2965,2970,2970,2965,594
|
|
20231218,121500,481384730,2975,2975,2975,2975,0
|
|
20231218,121400,481384730,2975,2970,2975,2965,2561
|
|
20231218,121300,473768060,2970,2975,2975,2970,4
|
|
20231218,121200,473756175,2970,2970,2970,2970,166
|
|
20231218,121100,473263155,2965,2965,2965,2965,0
|
|
20231218,121000,473263155,2965,2965,2965,2965,357
|
|
20231218,120900,472204650,2965,2965,2965,2965,31
|
|
20231218,120800,472112735,2965,2970,2970,2965,1631
|
|
20231218,120700,467276815,2970,2970,2980,2970,562
|
|
20231218,120600,465607665,2965,2970,2970,2965,1914
|
|
20231218,120500,459930135,2975,2980,2980,2975,92
|
|
20231218,120400,459656130,2980,2980,2980,2980,0
|
|
20231218,120300,459656130,2980,2975,2980,2975,63
|
|
20231218,120200,459468400,2975,2975,2975,2975,0
|
|
20231218,120100,459468400,2975,2975,2980,2975,229
|
|
20231218,120000,458786815,2975,2975,2975,2975,61
|
|
20231218,115900,458605340,2970,2970,2970,2970,163
|
|
20231218,115800,458121230,2975,2975,2980,2970,1991
|
|
20231218,115700,452207275,2980,2975,2980,2975,114
|
|
20231218,115600,451868100,2975,2985,2985,2975,714
|
|
20231218,115500,449743030,2985,2985,2985,2985,0
|
|
20231218,115400,449743030,2985,2985,2985,2985,66
|
|
20231218,115300,449546020,2990,2990,2990,2990,0
|
|
20231218,115200,449546020,2990,2985,2990,2985,158
|
|
20231218,115100,449074280,2990,2990,2990,2990,33
|
|
20231218,115000,448975610,2980,2980,2980,2980,0
|
|
20231218,114900,448975610,2980,2980,2980,2980,170
|
|
20231218,114800,448469010,2990,2985,2990,2985,3
|
|
20231218,114700,448460050,2985,2985,2985,2985,62
|
|
20231218,114600,448274980,2985,2985,2985,2985,65
|
|
20231218,114500,448080955,2980,2985,2985,2980,6
|
|
20231218,114400,448063050,2980,2985,2985,2980,325
|
|
20231218,114300,447093925,2990,2990,2990,2990,0
|
|
20231218,114200,447093925,2990,2990,2990,2990,61
|
|
20231218,114100,446911535,2990,2990,2990,2990,1455
|
|
20231218,114000,442561085,2995,2995,2995,2995,300
|
|
20231218,113900,441662585,3000,3000,3000,3000,5
|
|
20231218,113800,441647585,3000,3000,3000,2990,2156
|
|
20231218,113700,435183175,3000,3000,3000,3000,1766
|
|
20231218,113600,429885175,3005,3000,3005,3000,1850
|
|
20231218,113500,424335170,3000,3000,3000,3000,316
|
|
20231218,113400,423387170,2995,3000,3000,2995,700
|
|
20231218,113300,421290170,3000,2995,3000,2995,2745
|
|
20231218,113200,413068590,2995,2995,2995,2995,2168
|
|
20231218,113100,406575430,2995,2995,2995,2990,2871
|
|
20231218,113000,397976955,3000,3000,3000,3000,826
|
|
20231218,112900,395498955,2995,2990,2995,2990,1307
|
|
20231218,112800,391588490,2995,2995,2995,2995,92
|
|
20231218,112700,391312950,2995,2995,2995,2995,318
|
|
20231218,112600,390360540,2995,2990,2995,2990,1604
|
|
20231218,112500,385561560,2990,2990,2990,2990,1300
|
|
20231218,112400,381674560,2990,2990,2990,2990,1900
|
|
20231218,112300,375993560,2990,2980,2990,2980,165
|
|
20231218,112200,375501525,2990,2985,2990,2985,43
|
|
20231218,112100,375373005,2985,2985,2985,2985,61
|
|
20231218,112000,375190920,2985,2985,2985,2985,3
|
|
20231218,111900,375181965,2985,2980,2985,2980,89
|
|
20231218,111800,374916670,2980,2985,2985,2980,402
|
|
20231218,111700,373717400,2990,2990,2990,2990,1
|
|
20231218,111600,373714410,2990,2990,2990,2980,1132
|
|
20231218,111500,370330950,2990,2975,2990,2975,3200
|
|
20231218,111400,360781215,2975,2975,2975,2970,328
|
|
20231218,111300,359806415,2980,2980,2980,2980,11
|
|
20231218,111200,359773635,2980,2975,2980,2975,73
|
|
20231218,111100,359556150,2975,2975,2975,2975,61
|
|
20231218,111000,359374675,2980,2980,2980,2980,77
|
|
20231218,110900,359145215,2975,2975,2975,2965,145
|
|
20231218,110800,358714225,2980,2980,2980,2980,1
|
|
20231218,110700,358711245,2970,2970,2970,2970,29
|
|
20231218,110600,358625115,2970,2970,2970,2970,61
|
|
20231218,110500,358443945,2980,2980,2980,2980,2
|
|
20231218,110400,358437985,2965,2975,2980,2965,1753
|
|
20231218,110300,353239425,2975,2975,2980,2975,116
|
|
20231218,110200,352894275,2975,2975,2975,2975,153
|
|
20231218,110100,352439100,2980,2980,2980,2980,1
|
|
20231218,110000,352436120,2975,2975,2980,2975,68
|
|
20231218,105900,352233810,2975,2975,2975,2975,0
|
|
20231218,105800,352233810,2975,2975,2980,2975,84
|
|
20231218,105700,351983905,2975,2975,2975,2975,61
|
|
20231218,105600,351802430,2980,2980,2980,2980,0
|
|
20231218,105500,351802430,2980,2970,2980,2965,54
|
|
20231218,105400,351642025,2975,2975,2985,2970,351
|
|
20231218,105300,350598575,2975,2970,2975,2970,441
|
|
20231218,105200,349288360,2975,2975,2975,2975,48
|
|
20231218,105100,349145560,2970,2985,2985,2965,2417
|
|
20231218,105000,341971685,2975,2985,2985,2975,125
|
|
20231218,104900,341599700,2985,2970,2985,2960,1107
|
|
20231218,104800,338317380,2980,2975,2980,2965,420
|
|
20231218,104700,337069010,2965,2970,2970,2965,203
|
|
20231218,104600,336466125,2975,2980,2980,2970,911
|
|
20231218,104500,333759650,2980,2975,2980,2975,503
|
|
20231218,104400,332261520,2980,3000,3000,2980,171
|
|
20231218,104300,331751605,3005,2975,3005,2975,26621
|
|
20231218,104200,251918885,2975,2975,2975,2965,896
|
|
20231218,104100,249259745,2975,2990,2990,2975,3831
|
|
20231218,104000,237844505,2990,2970,3020,2970,11551
|
|
20231218,103900,203168350,2960,2960,2960,2960,87
|
|
20231218,103800,202910830,2960,2960,2960,2955,241
|
|
20231218,103700,202198365,2975,2975,2975,2975,40
|
|
20231218,103600,202079365,2975,2960,2975,2955,148
|
|
20231218,103500,201641135,2975,2960,2985,2955,4574
|
|
20231218,103400,188033325,2960,2960,2960,2960,2
|
|
20231218,103300,188027405,2950,2950,2950,2950,0
|
|
20231218,103200,188027405,2950,2975,3010,2950,10914
|
|
20231218,103100,155360610,2950,2940,2980,2940,10897
|
|
20231218,103000,123114715,2945,2940,2945,2940,1357
|
|
20231218,102900,119124830,2945,2945,2945,2945,335
|
|
20231218,102800,118138255,2945,2945,2945,2945,61
|
|
20231218,102700,117958610,2945,2945,2945,2945,61
|
|
20231218,102600,117778965,2945,2945,2945,2945,0
|
|
20231218,102500,117778965,2945,2945,2945,2945,62
|
|
20231218,102400,117596375,2945,2945,2945,2945,0
|
|
20231218,102300,117596375,2945,2945,2945,2945,98
|
|
20231218,102200,117307765,2945,2945,2945,2945,10
|
|
20231218,102100,117278315,2945,2945,2945,2945,66
|
|
20231218,102000,117083945,2945,2945,2945,2945,94
|
|
20231218,101900,116807115,2945,2945,2945,2945,747
|
|
20231218,101800,114607200,2945,2945,2945,2945,66
|
|
20231218,101700,114412830,2945,2945,2945,2945,0
|
|
20231218,101600,114412830,2945,2940,2945,2940,757
|
|
20231218,101500,112186940,2945,2945,2945,2945,0
|
|
20231218,101400,112186940,2945,2945,2945,2945,61
|
|
20231218,101300,112007295,2945,2945,2945,2940,236
|
|
20231218,101200,111312295,2945,2945,2945,2945,30
|
|
20231218,101100,111223945,2945,2945,2945,2945,1197
|
|
20231218,101000,107698780,2940,2940,2940,2940,100
|
|
20231218,100900,107404780,2945,2945,2945,2945,361
|
|
20231218,100800,106341635,2945,2945,2945,2945,0
|
|
20231218,100700,106341635,2945,2945,2945,2940,65
|
|
20231218,100600,106150220,2940,2940,2940,2940,61
|
|
20231218,100500,105970880,2940,2940,2940,2940,27
|
|
20231218,100400,105891500,2940,2940,2940,2940,61
|
|
20231218,100300,105712160,2940,2940,2940,2940,0
|
|
20231218,100200,105712160,2940,2940,2940,2940,81
|
|
20231218,100100,105474020,2940,2940,2940,2940,5
|
|
20231218,100000,105459320,2945,2945,2945,2945,61
|
|
20231218,095900,105279675,2945,2930,2945,2930,476
|
|
20231218,095800,103884965,2945,2930,2945,2930,535
|
|
20231218,095700,102315690,2945,2940,2945,2940,715
|
|
20231218,095600,100210080,2945,2945,2945,2945,5
|
|
20231218,095500,100195355,2935,2935,2935,2935,5
|
|
20231218,095400,100180680,2945,2945,2945,2945,0
|
|
20231218,095300,100180680,2945,2945,2945,2945,1
|
|
20231218,095200,100177735,2945,2945,2945,2945,0
|
|
20231218,095100,100177735,2945,2930,2945,2930,157
|
|
20231218,095000,99717670,2935,2945,2945,2935,500
|
|
20231218,094900,98248170,2945,2945,2945,2945,0
|
|
20231218,094800,98248170,2945,2945,2945,2945,270
|
|
20231218,094700,97453020,2945,2945,2945,2945,10
|
|
20231218,094600,97423570,2945,2945,2945,2945,0
|
|
20231218,094500,97423570,2945,2945,2945,2935,123
|
|
20231218,094400,97062535,2950,2945,2950,2945,5
|
|
20231218,094300,97047800,2945,2945,2945,2945,949
|
|
20231218,094200,94252995,2935,2945,2945,2935,265
|
|
20231218,094100,93475160,2945,2945,2945,2945,12
|
|
20231218,094000,93439820,2945,2945,2945,2945,0
|
|
20231218,093900,93439820,2945,2930,2945,2930,110
|
|
20231218,093800,93117280,2930,2945,2945,2930,242
|
|
20231218,093700,92407590,2945,2935,2945,2930,350
|
|
20231218,093600,91380255,2940,2940,2940,2940,3
|
|
20231218,093500,91371435,2940,2945,2945,2940,50
|
|
20231218,093400,91224420,2945,2945,2945,2945,5
|
|
20231218,093300,91209695,2940,2945,2945,2940,60
|
|
20231218,093200,91033245,2945,2950,2950,2945,104
|
|
20231218,093100,90726465,2950,2940,2950,2940,1517
|
|
20231218,093000,86266465,2945,2950,2950,2945,275
|
|
20231218,092900,85456540,2955,2950,2955,2950,20
|
|
20231218,092800,85397525,2945,2945,2950,2945,446
|
|
20231218,092700,84083930,2950,2950,2950,2950,21
|
|
20231218,092600,84021980,2955,2955,2955,2955,132
|
|
20231218,092500,83631920,2955,2950,2955,2945,34
|
|
20231218,092400,83531675,2945,2945,2945,2945,320
|
|
20231218,092300,82589275,2945,2945,2945,2945,3
|
|
20231218,092200,82580440,2945,2955,2955,2935,8105
|
|
20231218,092100,58739395,2960,2950,2960,2950,1515
|
|
20231218,092000,54261550,2950,2950,2950,2950,260
|
|
20231218,091900,53494550,2935,2935,2935,2935,1
|
|
20231218,091800,53491615,2955,2945,2955,2945,300
|
|
20231218,091700,52607270,2940,2935,2940,2935,872
|
|
20231218,091600,50047530,2935,2935,2935,2935,103
|
|
20231218,091500,49745225,2935,2935,2935,2930,1568
|
|
20231218,091400,45146585,2935,2945,2945,2935,1479
|
|
20231218,091300,40797990,2945,2950,2950,2945,310
|
|
20231218,091200,39883990,2945,2945,2945,2945,210
|
|
20231218,091100,39265540,2945,2945,2945,2945,0
|
|
20231218,091000,39265540,2945,2945,2950,2945,576
|
|
20231218,090900,37568720,2945,2945,2965,2945,1387
|
|
20231218,090800,33483945,2945,2940,2950,2935,1164
|
|
20231218,090700,30057130,2940,2920,2940,2920,3301
|
|
20231218,090600,20367665,2930,2940,2940,2920,1743
|
|
20231218,090500,15262685,2950,2950,2950,2950,0
|
|
20231218,090400,15262685,2950,2940,2950,2935,3183
|
|
20231218,090300,5877925,2935,2915,2935,2915,1508
|
|
20231218,090200,1476450,2920,2925,2925,2920,150
|
|
20231218,090100,1038200,2925,2910,2925,2910,204
|
|
20231218,090000,441560,2905,2905,2905,2905,152
|