644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,194100,724292160,2950,2950,2950,2950,3166
|
|
20231220,194000,724292160,2950,2950,2950,2950,0
|
|
20231220,193900,724292160,2950,2950,2950,2950,0
|
|
20231220,193800,724292160,2950,2950,2950,2950,0
|
|
20231220,193700,724292160,2950,2950,2950,2950,0
|
|
20231220,193600,724292160,2950,2950,2950,2950,0
|
|
20231220,193500,724292160,2950,2950,2950,2950,0
|
|
20231220,193400,724292160,2950,2950,2950,2950,0
|
|
20231220,193300,724292160,2950,2950,2950,2950,0
|
|
20231220,193200,724292160,2950,2950,2950,2950,0
|
|
20231220,193100,724292160,2950,2950,2950,2950,0
|
|
20231220,193000,724292160,2950,2950,2950,2950,0
|
|
20231220,192900,724292160,2950,2950,2950,2950,0
|
|
20231220,192800,724292160,2950,2950,2950,2950,0
|
|
20231220,192700,724292160,2950,2950,2950,2950,0
|
|
20231220,192600,724292160,2950,2950,2950,2950,0
|
|
20231220,192500,724292160,2950,2950,2950,2950,0
|
|
20231220,192400,724292160,2950,2950,2950,2950,0
|
|
20231220,192300,724292160,2950,2950,2950,2950,0
|
|
20231220,192200,724292160,2950,2950,2950,2950,0
|
|
20231220,192100,724292160,2950,2950,2950,2950,0
|
|
20231220,192000,724292160,2950,2950,2950,2950,0
|
|
20231220,191900,724292160,2950,2950,2950,2950,0
|
|
20231220,191800,724292160,2950,2950,2950,2950,0
|
|
20231220,191700,724292160,2950,2950,2950,2950,0
|
|
20231220,191600,724292160,2950,2950,2950,2950,0
|
|
20231220,191500,724292160,2950,2950,2950,2950,0
|
|
20231220,191400,724292160,2950,2950,2950,2950,0
|
|
20231220,191300,724292160,2950,2950,2950,2950,0
|
|
20231220,191200,724292160,2950,2950,2950,2950,0
|
|
20231220,191100,724292160,2950,2950,2950,2950,3166
|
|
20231220,191000,724292160,2950,2950,2950,2950,0
|
|
20231220,190900,724292160,2950,2950,2950,2950,0
|
|
20231220,190800,724292160,2950,2950,2950,2950,0
|
|
20231220,190700,724292160,2950,2950,2950,2950,0
|
|
20231220,190600,724292160,2950,2950,2950,2950,0
|
|
20231220,190500,724292160,2950,2950,2950,2950,0
|
|
20231220,190400,724292160,2950,2950,2950,2950,0
|
|
20231220,190300,724292160,2950,2950,2950,2950,0
|
|
20231220,190200,724292160,2950,2950,2950,2950,0
|
|
20231220,190100,724292160,2950,2950,2950,2950,0
|
|
20231220,190000,724292160,2950,2950,2950,2950,0
|
|
20231220,185900,724292160,2950,2950,2950,2950,0
|
|
20231220,185800,724292160,2950,2950,2950,2950,0
|
|
20231220,185700,724292160,2950,2950,2950,2950,0
|
|
20231220,185600,724292160,2950,2950,2950,2950,0
|
|
20231220,185500,724292160,2950,2950,2950,2950,0
|
|
20231220,185400,724292160,2950,2950,2950,2950,0
|
|
20231220,185300,724292160,2950,2950,2950,2950,0
|
|
20231220,185200,724292160,2950,2950,2950,2950,0
|
|
20231220,185100,724292160,2950,2950,2950,2950,0
|
|
20231220,185000,724292160,2950,2950,2950,2950,0
|
|
20231220,184900,724292160,2950,2950,2950,2950,0
|
|
20231220,184800,724292160,2950,2950,2950,2950,0
|
|
20231220,184700,724292160,2950,2950,2950,2950,0
|
|
20231220,184600,724292160,2950,2950,2950,2950,0
|
|
20231220,184500,724292160,2950,2950,2950,2950,0
|
|
20231220,184400,724292160,2950,2950,2950,2950,0
|
|
20231220,184300,724292160,2950,2950,2950,2950,0
|
|
20231220,184200,724292160,2950,2950,2950,2950,0
|
|
20231220,184100,724292160,2950,2950,2950,2950,3166
|
|
20231220,184000,724292160,2950,2950,2950,2950,0
|
|
20231220,183900,724292160,2950,2950,2950,2950,0
|
|
20231220,183800,724292160,2950,2950,2950,2950,0
|
|
20231220,183700,724292160,2950,2950,2950,2950,0
|
|
20231220,183600,724292160,2950,2950,2950,2950,0
|
|
20231220,183500,724292160,2950,2950,2950,2950,0
|
|
20231220,183400,724292160,2950,2950,2950,2950,0
|
|
20231220,183300,724292160,2950,2950,2950,2950,0
|
|
20231220,183200,724292160,2950,2950,2950,2950,0
|
|
20231220,183100,724292160,2950,2950,2950,2950,0
|
|
20231220,183000,724292160,2950,2950,2950,2950,0
|
|
20231220,182900,724292160,2950,2950,2950,2950,0
|
|
20231220,182800,724292160,2950,2950,2950,2950,0
|
|
20231220,182700,724292160,2950,2950,2950,2950,0
|
|
20231220,182600,724292160,2950,2950,2950,2950,0
|
|
20231220,182500,724292160,2950,2950,2950,2950,0
|
|
20231220,182400,724292160,2950,2950,2950,2950,0
|
|
20231220,182300,724292160,2950,2950,2950,2950,0
|
|
20231220,182200,724292160,2950,2950,2950,2950,0
|
|
20231220,182100,724292160,2950,2950,2950,2950,0
|
|
20231220,182000,724292160,2950,2950,2950,2950,0
|
|
20231220,181900,724292160,2950,2950,2950,2950,0
|
|
20231220,181800,724292160,2950,2950,2950,2950,0
|
|
20231220,181700,724292160,2950,2950,2950,2950,0
|
|
20231220,181600,724292160,2950,2950,2950,2950,0
|
|
20231220,181500,724292160,2950,2950,2950,2950,0
|
|
20231220,181400,724292160,2950,2950,2950,2950,0
|
|
20231220,181300,724292160,2950,2950,2950,2950,0
|
|
20231220,181200,724292160,2950,2950,2950,2950,0
|
|
20231220,181100,724292160,2950,2950,2950,2950,3166
|
|
20231220,181000,724292160,2950,2950,2950,2950,0
|
|
20231220,180900,724292160,2950,2950,2950,2950,0
|
|
20231220,180800,724292160,2950,2950,2950,2950,0
|
|
20231220,180700,724292160,2950,2950,2950,2950,0
|
|
20231220,180600,724292160,2950,2950,2950,2950,0
|
|
20231220,180500,724292160,2950,2950,2950,2950,0
|
|
20231220,180400,724292160,2950,2950,2950,2950,0
|
|
20231220,180300,724292160,2950,2950,2950,2950,0
|
|
20231220,180200,724292160,2950,2950,2950,2950,0
|
|
20231220,180100,724292160,2950,2950,2950,2950,0
|
|
20231220,180000,724292160,2950,2950,2950,2950,0
|
|
20231220,175900,724292160,2950,2950,2950,2950,0
|
|
20231220,175800,724292160,2950,2950,2950,2950,0
|
|
20231220,175700,724292160,2950,2950,2950,2950,0
|
|
20231220,175600,724292160,2950,2950,2950,2950,0
|
|
20231220,175500,724292160,2950,2950,2950,2950,0
|
|
20231220,175400,724292160,2950,2950,2950,2950,0
|
|
20231220,175300,724292160,2950,2950,2950,2950,0
|
|
20231220,175200,724292160,2950,2950,2950,2950,0
|
|
20231220,175100,724292160,2950,2950,2950,2950,0
|
|
20231220,175000,724292160,2950,2950,2950,2950,0
|
|
20231220,174900,724292160,2950,2950,2950,2950,0
|
|
20231220,174800,724292160,2950,2950,2950,2950,0
|
|
20231220,174700,724292160,2950,2950,2950,2950,0
|
|
20231220,174600,724292160,2950,2950,2950,2950,0
|
|
20231220,174500,724292160,2950,2950,2950,2950,0
|
|
20231220,174400,724292160,2950,2950,2950,2950,0
|
|
20231220,174300,724292160,2950,2950,2950,2950,0
|
|
20231220,174200,724292160,2950,2950,2950,2950,0
|
|
20231220,174100,724292160,2950,2950,2950,2950,3166
|
|
20231220,174000,724292160,2950,2950,2950,2950,0
|
|
20231220,173900,724292160,2950,2950,2950,2950,0
|
|
20231220,173800,724292160,2950,2950,2950,2950,0
|
|
20231220,173700,724292160,2950,2950,2950,2950,0
|
|
20231220,173600,724292160,2950,2950,2950,2950,0
|
|
20231220,173500,724292160,2950,2950,2950,2950,0
|
|
20231220,173400,724292160,2950,2950,2950,2950,0
|
|
20231220,173300,724292160,2950,2950,2950,2950,0
|
|
20231220,173200,724292160,2950,2950,2950,2950,0
|
|
20231220,173100,724292160,2950,2950,2950,2950,0
|
|
20231220,173000,724292160,2950,2950,2950,2950,0
|
|
20231220,172900,724292160,2950,2950,2950,2950,0
|
|
20231220,172800,724292160,2950,2950,2950,2950,0
|
|
20231220,172700,724292160,2950,2950,2950,2950,0
|
|
20231220,172600,724292160,2950,2950,2950,2950,0
|
|
20231220,172500,724292160,2950,2950,2950,2950,0
|
|
20231220,172400,724292160,2950,2950,2950,2950,0
|
|
20231220,172300,724292160,2950,2950,2950,2950,0
|
|
20231220,172200,724292160,2950,2950,2950,2950,0
|
|
20231220,172100,724292160,2950,2950,2950,2950,0
|
|
20231220,172000,724292160,2950,2950,2950,2950,0
|
|
20231220,171900,724292160,2950,2950,2950,2950,0
|
|
20231220,171800,724292160,2950,2950,2950,2950,0
|
|
20231220,171700,724292160,2950,2950,2950,2950,0
|
|
20231220,171600,724292160,2950,2950,2950,2950,0
|
|
20231220,171500,724292160,2950,2950,2950,2950,0
|
|
20231220,171400,724292160,2950,2950,2950,2950,0
|
|
20231220,171300,724292160,2950,2950,2950,2950,0
|
|
20231220,171200,724292160,2950,2950,2950,2950,0
|
|
20231220,171100,724292160,2950,2950,2950,2950,3166
|
|
20231220,171000,724292160,2950,2950,2950,2950,0
|
|
20231220,170900,724292160,2950,2950,2950,2950,0
|
|
20231220,170800,724292160,2950,2950,2950,2950,0
|
|
20231220,170700,724292160,2950,2950,2950,2950,0
|
|
20231220,170600,724292160,2950,2950,2950,2950,0
|
|
20231220,170500,724292160,2950,2950,2950,2950,0
|
|
20231220,170400,724292160,2950,2950,2950,2950,0
|
|
20231220,170300,724292160,2950,2950,2950,2950,0
|
|
20231220,170200,724292160,2950,2950,2950,2950,0
|
|
20231220,170100,724292160,2950,2950,2950,2950,0
|
|
20231220,170000,724292160,2950,2950,2950,2950,0
|
|
20231220,165900,724292160,2950,2950,2950,2950,0
|
|
20231220,165800,724292160,2950,2950,2950,2950,0
|
|
20231220,165700,724292160,2950,2950,2950,2950,0
|
|
20231220,165600,724292160,2950,2950,2950,2950,0
|
|
20231220,165500,724292160,2950,2950,2950,2950,0
|
|
20231220,165400,724292160,2950,2950,2950,2950,0
|
|
20231220,165300,724292160,2950,2950,2950,2950,0
|
|
20231220,165200,724292160,2950,2950,2950,2950,0
|
|
20231220,165100,724292160,2950,2950,2950,2950,0
|
|
20231220,165000,724292160,2950,2950,2950,2950,0
|
|
20231220,164900,724292160,2950,2950,2950,2950,0
|
|
20231220,164800,724292160,2950,2950,2950,2950,0
|
|
20231220,164700,724292160,2950,2950,2950,2950,0
|
|
20231220,164600,724292160,2950,2950,2950,2950,0
|
|
20231220,164500,724292160,2950,2950,2950,2950,0
|
|
20231220,164400,724292160,2950,2950,2950,2950,0
|
|
20231220,164300,724292160,2950,2950,2950,2950,0
|
|
20231220,164200,724292160,2950,2950,2950,2950,0
|
|
20231220,164100,724292160,2950,2950,2950,2950,3166
|
|
20231220,164000,724292160,2950,2950,2950,2950,0
|
|
20231220,163900,724292160,2950,2950,2950,2950,0
|
|
20231220,163800,724292160,2950,2950,2950,2950,0
|
|
20231220,163700,724292160,2950,2950,2950,2950,0
|
|
20231220,163600,724292160,2950,2950,2950,2950,0
|
|
20231220,163500,724292160,2950,2950,2950,2950,0
|
|
20231220,163400,724292160,2950,2950,2950,2950,0
|
|
20231220,163300,724292160,2950,2950,2950,2950,0
|
|
20231220,163200,724292160,2950,2950,2950,2950,0
|
|
20231220,163100,724292160,2950,2950,2950,2950,0
|
|
20231220,163000,724292160,2950,2950,2950,2950,0
|
|
20231220,162900,724292160,2950,2950,2950,2950,0
|
|
20231220,162800,724292160,2950,2950,2950,2950,0
|
|
20231220,162700,724292160,2950,2950,2950,2950,0
|
|
20231220,162600,724292160,2950,2950,2950,2950,0
|
|
20231220,162500,724292160,2950,2950,2950,2950,0
|
|
20231220,162400,724292160,2950,2950,2950,2950,0
|
|
20231220,162300,724292160,2950,2950,2950,2950,0
|
|
20231220,162200,724292160,2950,2950,2950,2950,0
|
|
20231220,162100,724292160,2950,2950,2950,2950,0
|
|
20231220,162000,724292160,2950,2950,2950,2950,0
|
|
20231220,161900,724292160,2950,2950,2950,2950,0
|
|
20231220,161800,724292160,2950,2950,2950,2950,0
|
|
20231220,161700,724292160,2950,2950,2950,2950,0
|
|
20231220,161600,724292160,2950,2950,2950,2950,0
|
|
20231220,161500,724292160,2950,2950,2950,2950,0
|
|
20231220,161400,724292160,2950,2950,2950,2950,0
|
|
20231220,161300,724292160,2950,2950,2950,2950,0
|
|
20231220,161200,724292160,2950,2950,2950,2950,0
|
|
20231220,161100,724292160,2950,2950,2950,2950,3166
|
|
20231220,161000,724292160,2950,2950,2950,2950,0
|
|
20231220,160900,724292160,2950,2950,2950,2950,0
|
|
20231220,160800,724292160,2950,2950,2950,2950,0
|
|
20231220,160700,724292160,2950,2950,2950,2950,0
|
|
20231220,160600,724292160,2950,2950,2950,2950,0
|
|
20231220,160500,724292160,2950,2950,2950,2950,0
|
|
20231220,160400,724292160,2950,2950,2950,2950,0
|
|
20231220,160300,724292160,2950,2950,2950,2950,0
|
|
20231220,160200,724292160,2950,2950,2950,2950,0
|
|
20231220,160100,724292160,2950,2950,2950,2950,0
|
|
20231220,160000,724292160,2950,2950,2950,2950,0
|
|
20231220,155900,724292160,2950,2950,2950,2950,0
|
|
20231220,155800,724292160,2950,2950,2950,2950,0
|
|
20231220,155700,724292160,2950,2950,2950,2950,0
|
|
20231220,155600,724292160,2950,2950,2950,2950,0
|
|
20231220,155500,724292160,2950,2950,2950,2950,0
|
|
20231220,155400,724292160,2950,2950,2950,2950,0
|
|
20231220,155300,724292160,2950,2950,2950,2950,0
|
|
20231220,155200,724292160,2950,2950,2950,2950,0
|
|
20231220,155100,724292160,2950,2950,2950,2950,0
|
|
20231220,155000,724292160,2950,2950,2950,2950,0
|
|
20231220,154900,724292160,2950,2950,2950,2950,0
|
|
20231220,154800,724292160,2950,2950,2950,2950,0
|
|
20231220,154700,724292160,2950,2950,2950,2950,0
|
|
20231220,154600,724292160,2950,2950,2950,2950,0
|
|
20231220,154500,724292160,2950,2950,2950,2950,0
|
|
20231220,154400,724292160,2950,2950,2950,2950,0
|
|
20231220,154300,724292160,2950,2950,2950,2950,0
|
|
20231220,154200,724292160,2950,2950,2950,2950,0
|
|
20231220,154100,724292160,2950,2950,2950,2950,3166
|
|
20231220,154000,724292160,2950,2950,2950,2950,0
|
|
20231220,153900,724292160,2950,2950,2950,2950,0
|
|
20231220,153800,724292160,2950,2950,2950,2950,0
|
|
20231220,153700,724292160,2950,2950,2950,2950,0
|
|
20231220,153600,724292160,2950,2950,2950,2950,0
|
|
20231220,153500,724292160,2950,2950,2950,2950,0
|
|
20231220,153400,724292160,2950,2950,2950,2950,0
|
|
20231220,153300,724292160,2950,2950,2950,2950,0
|
|
20231220,153200,724292160,2950,2950,2950,2950,0
|
|
20231220,153100,724292160,2950,2950,2950,2950,0
|
|
20231220,153000,724292160,2950,2950,2950,2950,3166
|
|
20231220,152900,714952460,2940,2940,2940,2940,0
|
|
20231220,152800,714952460,2940,2940,2940,2940,0
|
|
20231220,152700,714952460,2940,2940,2940,2940,0
|
|
20231220,152600,714952460,2940,2940,2940,2940,0
|
|
20231220,152500,714952460,2940,2940,2940,2940,0
|
|
20231220,152400,714952460,2940,2940,2940,2940,0
|
|
20231220,152300,714952460,2940,2940,2940,2940,0
|
|
20231220,152200,714952460,2940,2940,2940,2940,0
|
|
20231220,152100,714952460,2940,2940,2940,2940,0
|
|
20231220,152000,714952460,2940,2940,2940,2940,0
|
|
20231220,151900,714952460,2940,2945,2950,2940,352
|
|
20231220,151800,713917435,2945,2945,2945,2940,1677
|
|
20231220,151700,708984550,2945,2940,2945,2940,752
|
|
20231220,151600,706769935,2945,2945,2945,2945,112
|
|
20231220,151500,706440095,2945,2950,2950,2945,1228
|
|
20231220,151400,702823630,2950,2950,2950,2950,0
|
|
20231220,151300,702823630,2950,2950,2950,2950,1
|
|
20231220,151200,702820680,2945,2950,2950,2945,500
|
|
20231220,151100,701348080,2950,2950,2950,2950,69
|
|
20231220,151000,701144530,2950,2950,2950,2950,100
|
|
20231220,150900,700849530,2945,2950,2950,2945,79
|
|
20231220,150800,700616540,2950,2950,2950,2950,0
|
|
20231220,150700,700616540,2950,2950,2950,2950,1
|
|
20231220,150600,700613590,2950,2950,2950,2950,0
|
|
20231220,150500,700613590,2950,2945,2950,2945,2491
|
|
20231220,150400,693276840,2950,2950,2950,2950,0
|
|
20231220,150300,693276840,2950,2950,2950,2950,1
|
|
20231220,150200,693273890,2945,2945,2945,2945,11
|
|
20231220,150100,693241495,2945,2945,2945,2945,0
|
|
20231220,150000,693241495,2945,2945,2945,2945,23
|
|
20231220,145900,693173760,2945,2945,2945,2945,30
|
|
20231220,145800,693085410,2945,2945,2945,2945,52
|
|
20231220,145700,692932270,2945,2945,2945,2945,183
|
|
20231220,145600,692393335,2950,2950,2950,2950,89
|
|
20231220,145500,692130785,2950,2945,2950,2945,22
|
|
20231220,145400,692065940,2955,2955,2955,2955,66
|
|
20231220,145300,691870910,2955,2955,2955,2945,1415
|
|
20231220,145200,687699210,2950,2950,2950,2950,33
|
|
20231220,145100,687601860,2945,2945,2945,2945,1
|
|
20231220,145000,687598915,2965,2950,2965,2945,1905
|
|
20231220,144900,681964380,2945,2945,2945,2945,11
|
|
20231220,144800,681931985,2945,2945,2945,2945,102
|
|
20231220,144700,681631595,2945,2945,2945,2945,22
|
|
20231220,144600,681566805,2945,2950,2950,2945,21
|
|
20231220,144500,681504910,2950,2950,2950,2945,497
|
|
20231220,144400,680040370,2950,2950,2950,2950,35
|
|
20231220,144300,679937120,2945,2950,2950,2945,55
|
|
20231220,144200,679774875,2955,2955,2955,2955,336
|
|
20231220,144100,678781995,2960,2955,2960,2955,263
|
|
20231220,144000,678003570,2965,2955,2970,2955,1958
|
|
20231220,143900,672202720,2950,2950,2950,2950,11
|
|
20231220,143800,672170270,2955,2955,2955,2950,1285
|
|
20231220,143700,668379355,2955,2950,2955,2950,126
|
|
20231220,143600,668007080,2955,2950,2955,2950,241
|
|
20231220,143500,667294980,2950,2950,2950,2950,22
|
|
20231220,143400,667230080,2950,2950,2950,2950,12
|
|
20231220,143300,667194680,2955,2955,2955,2955,103
|
|
20231220,143200,666890315,2955,2955,2960,2955,24
|
|
20231220,143100,666819390,2955,2955,2955,2955,121
|
|
20231220,143000,666461835,2965,2955,2965,2950,1906
|
|
20231220,142900,660816270,2950,2945,2950,2945,640
|
|
20231220,142800,658928325,2950,2950,2950,2950,100
|
|
20231220,142700,658633325,2950,2950,2950,2950,2324
|
|
20231220,142600,651777525,2950,2950,2950,2950,11
|
|
20231220,142500,651745075,2950,2950,2950,2950,1152
|
|
20231220,142400,648346675,2950,2950,2950,2950,11
|
|
20231220,142300,648314225,2950,2955,2955,2950,16
|
|
20231220,142200,648267000,2960,2960,2965,2960,3106
|
|
20231220,142100,639059005,2965,2960,2965,2955,4004
|
|
20231220,142000,627207420,2965,2955,2965,2950,1908
|
|
20231220,141900,621559285,2950,2945,2950,2945,307
|
|
20231220,141800,620653695,2945,2945,2945,2945,331
|
|
20231220,141700,619678900,2945,2950,2950,2945,27
|
|
20231220,141600,619599310,2945,2945,2945,2945,11
|
|
20231220,141500,619566915,2945,2950,2950,2945,37
|
|
20231220,141400,619457875,2950,2950,2950,2950,729
|
|
20231220,141300,617307325,2950,2950,2955,2950,670
|
|
20231220,141200,615330805,2950,2950,2950,2950,11
|
|
20231220,141100,615298355,2950,2950,2950,2950,252
|
|
20231220,141000,614554955,2950,2955,2955,2950,190
|
|
20231220,140900,613993555,2955,2955,2955,2950,2448
|
|
20231220,140800,606762215,2955,2955,2955,2955,50
|
|
20231220,140700,606614465,2950,2950,2950,2950,19
|
|
20231220,140600,606558415,2955,2955,2955,2955,332
|
|
20231220,140500,605577355,2955,2955,2955,2955,3
|
|
20231220,140400,605568490,2970,2970,2970,2970,10
|
|
20231220,140300,605538790,2970,2970,2970,2970,600
|
|
20231220,140200,603756790,2970,2970,2970,2970,0
|
|
20231220,140100,603756790,2970,2970,2970,2970,0
|
|
20231220,140000,603756790,2970,2970,2970,2970,17
|
|
20231220,135900,603706300,2970,2955,2970,2955,1898
|
|
20231220,135800,598079860,2955,2955,2955,2955,178
|
|
20231220,135700,597553870,2955,2955,2955,2955,207
|
|
20231220,135600,596942185,2960,2960,2960,2960,337
|
|
20231220,135500,595944665,2960,2960,2960,2960,0
|
|
20231220,135400,595944665,2960,2970,2970,2960,15
|
|
20231220,135300,595900255,2965,2965,2965,2965,2000
|
|
20231220,135200,589970255,2965,2965,2965,2965,100
|
|
20231220,135100,589673755,2965,2965,2965,2965,0
|
|
20231220,135000,589673755,2965,2965,2965,2965,237
|
|
20231220,134900,588971050,2965,2965,2965,2965,1998
|
|
20231220,134800,583046980,2965,2965,2965,2965,0
|
|
20231220,134700,583046980,2965,2965,2965,2965,0
|
|
20231220,134600,583046980,2965,2965,2965,2965,0
|
|
20231220,134500,583046980,2965,2965,2965,2965,0
|
|
20231220,134400,583046980,2965,2965,2965,2965,67
|
|
20231220,134300,582848325,2965,2965,2965,2965,102
|
|
20231220,134200,582545895,2965,2965,2965,2965,0
|
|
20231220,134100,582545895,2965,2965,2965,2965,0
|
|
20231220,134000,582545895,2965,2965,2965,2965,0
|
|
20231220,133900,582545895,2965,2960,2965,2960,1903
|
|
20231220,133800,576912570,2950,2950,2950,2950,0
|
|
20231220,133700,576912570,2950,2950,2950,2950,0
|
|
20231220,133600,576912570,2950,2950,2950,2950,1
|
|
20231220,133500,576909620,2955,2955,2955,2955,1
|
|
20231220,133400,576906665,2960,2960,2960,2960,0
|
|
20231220,133300,576906665,2960,2960,2960,2960,0
|
|
20231220,133200,576906665,2960,2960,2960,2960,2
|
|
20231220,133100,576900745,2965,2965,2965,2965,100
|
|
20231220,133000,576604245,2965,2965,2965,2965,0
|
|
20231220,132900,576604245,2965,2960,2965,2950,1913
|
|
20231220,132800,570940500,2950,2950,2950,2950,186
|
|
20231220,132700,570391800,2950,2950,2950,2950,0
|
|
20231220,132600,570391800,2950,2950,2950,2950,0
|
|
20231220,132500,570391800,2950,2950,2950,2950,0
|
|
20231220,132400,570391800,2950,2950,2950,2950,56
|
|
20231220,132300,570226600,2945,2945,2945,2945,0
|
|
20231220,132200,570226600,2945,2945,2945,2945,0
|
|
20231220,132100,570226600,2945,2945,2945,2945,0
|
|
20231220,132000,570226600,2945,2945,2945,2945,0
|
|
20231220,131900,570226600,2945,2950,2960,2945,2959
|
|
20231220,131800,561475120,2950,2950,2950,2950,0
|
|
20231220,131700,561475120,2950,2950,2950,2950,0
|
|
20231220,131600,561475120,2950,2955,2955,2950,542
|
|
20231220,131500,559876205,2950,2950,2950,2950,0
|
|
20231220,131400,559876205,2950,2950,2950,2950,1
|
|
20231220,131300,559873255,2950,2950,2950,2950,45
|
|
20231220,131200,559740505,2950,2950,2950,2950,102
|
|
20231220,131100,559439605,2960,2950,2960,2950,1005
|
|
20231220,131000,556474805,2950,2950,2950,2950,100
|
|
20231220,130900,556179805,2960,2955,2960,2955,1914
|
|
20231220,130800,550519645,2955,2955,2955,2955,0
|
|
20231220,130700,550519645,2955,2955,2955,2955,150
|
|
20231220,130600,550076395,2950,2950,2950,2950,4
|
|
20231220,130500,550064595,2950,2950,2950,2950,0
|
|
20231220,130400,550064595,2950,2945,2950,2945,1210
|
|
20231220,130300,546498310,2960,2960,2960,2960,1190
|
|
20231220,130200,542975910,2960,2960,2960,2960,1
|
|
20231220,130100,542972950,2960,2960,2960,2960,0
|
|
20231220,130000,542972950,2960,2960,2960,2960,100
|
|
20231220,125900,542676950,2960,2950,2960,2950,1929
|
|
20231220,125800,536974260,2950,2950,2950,2950,0
|
|
20231220,125700,536974260,2950,2950,2950,2950,0
|
|
20231220,125600,536974260,2950,2950,2950,2950,4
|
|
20231220,125500,536962460,2940,2940,2940,2940,6
|
|
20231220,125400,536944820,2940,2940,2940,2940,60
|
|
20231220,125300,536768420,2955,2955,2955,2955,3
|
|
20231220,125200,536759555,2955,2955,2955,2955,0
|
|
20231220,125100,536759555,2955,2955,2955,2955,1000
|
|
20231220,125000,533804555,2955,2955,2955,2955,0
|
|
20231220,124900,533804555,2955,2950,2960,2950,1928
|
|
20231220,124800,528116085,2950,2950,2950,2950,1
|
|
20231220,124700,528113135,2940,2940,2940,2940,0
|
|
20231220,124600,528113135,2940,2940,2940,2940,0
|
|
20231220,124500,528113135,2940,2940,2940,2940,112
|
|
20231220,124400,527783855,2940,2940,2940,2940,0
|
|
20231220,124300,527783855,2940,2940,2940,2940,350
|
|
20231220,124200,526754855,2940,2940,2940,2940,170
|
|
20231220,124100,526255055,2940,2955,2955,2940,17
|
|
20231220,124000,526204865,2955,2955,2955,2955,300
|
|
20231220,123900,525318365,2955,2935,2955,2935,1929
|
|
20231220,123800,519626040,2935,2935,2935,2935,5
|
|
20231220,123700,519611365,2935,2930,2935,2930,2
|
|
20231220,123600,519605500,2930,2930,2930,2930,0
|
|
20231220,123500,519605500,2930,2935,2940,2930,3613
|
|
20231220,123400,509008740,2940,2940,2940,2935,806
|
|
20231220,123300,506639105,2945,2950,2950,2945,125
|
|
20231220,123200,506270880,2940,2940,2940,2940,753
|
|
20231220,123100,504057060,2940,2940,2940,2940,1
|
|
20231220,123000,504054120,2940,2940,2940,2940,0
|
|
20231220,122900,504054120,2940,2940,2940,2940,20
|
|
20231220,122800,503995320,2950,2950,2950,2950,1922
|
|
20231220,122700,498325420,2945,2945,2945,2945,0
|
|
20231220,122600,498325420,2945,2945,2945,2945,0
|
|
20231220,122500,498325420,2945,2945,2945,2940,71
|
|
20231220,122400,498116375,2945,2945,2945,2945,10
|
|
20231220,122300,498086925,2945,2950,2950,2945,310
|
|
20231220,122200,497172475,2950,2950,2950,2950,0
|
|
20231220,122100,497172475,2950,2950,2950,2950,20
|
|
20231220,122000,497113475,2950,2950,2950,2950,5
|
|
20231220,121900,497098725,2950,2950,2950,2950,0
|
|
20231220,121800,497098725,2950,2945,2950,2945,1925
|
|
20231220,121700,491421550,2940,2940,2940,2940,688
|
|
20231220,121600,489398830,2940,2940,2940,2940,0
|
|
20231220,121500,489398830,2940,2940,2940,2940,118
|
|
20231220,121400,489051910,2950,2950,2950,2950,0
|
|
20231220,121300,489051910,2950,2950,2950,2950,70
|
|
20231220,121200,488845410,2945,2945,2945,2945,635
|
|
20231220,121100,486975335,2945,2945,2945,2945,0
|
|
20231220,121000,486975335,2945,2950,2950,2945,259
|
|
20231220,120900,486212330,2950,2950,2950,2950,1
|
|
20231220,120800,486209380,2950,2950,2950,2950,1956
|
|
20231220,120700,480439180,2940,2940,2950,2940,1693
|
|
20231220,120600,475461650,2950,2950,2950,2950,0
|
|
20231220,120500,475461650,2950,2950,2950,2950,1
|
|
20231220,120400,475458700,2945,2945,2945,2945,0
|
|
20231220,120300,475458700,2945,2945,2945,2945,100
|
|
20231220,120200,475164200,2945,2950,2950,2945,6992
|
|
20231220,120100,454546765,2955,2950,2955,2950,245
|
|
20231220,120000,453823015,2950,2950,2950,2950,1
|
|
20231220,115900,453820065,2950,2955,2955,2950,1474
|
|
20231220,115800,449471625,2955,2955,2960,2955,2147
|
|
20231220,115700,443117595,2955,2960,2960,2955,255
|
|
20231220,115600,442364065,2950,2955,2955,2950,51
|
|
20231220,115500,442213590,2950,2955,2955,2950,26
|
|
20231220,115400,442136765,2955,2955,2955,2955,505
|
|
20231220,115300,440644490,2955,2955,2955,2955,1
|
|
20231220,115200,440641535,2955,2960,2960,2955,3950
|
|
20231220,115100,428962130,2970,2970,2970,2970,0
|
|
20231220,115000,428962130,2970,2960,2970,2960,80
|
|
20231220,114900,428724930,2970,2970,2970,2970,0
|
|
20231220,114800,428724930,2970,2965,2970,2965,1939
|
|
20231220,114700,422966920,2960,2960,2960,2960,48
|
|
20231220,114600,422824840,2965,2970,2970,2965,3
|
|
20231220,114500,422815935,2970,2970,2970,2970,1
|
|
20231220,114400,422812965,2960,2960,2960,2960,1645
|
|
20231220,114300,417943765,2965,2970,2970,2965,1750
|
|
20231220,114200,412753515,2975,2975,2975,2975,20
|
|
20231220,114100,412694015,2970,2970,2970,2970,5
|
|
20231220,114000,412679165,2965,2965,2965,2965,50
|
|
20231220,113900,412530915,2960,2970,2970,2960,833
|
|
20231220,113800,410060235,2980,2980,2980,2980,1932
|
|
20231220,113700,404302875,2980,2980,2980,2980,0
|
|
20231220,113600,404302875,2980,2980,2980,2980,301
|
|
20231220,113500,403405895,2980,2980,2980,2980,7
|
|
20231220,113400,403385035,2980,2980,2980,2980,9
|
|
20231220,113300,403358215,2980,2980,2980,2980,0
|
|
20231220,113200,403358215,2980,2980,2980,2980,0
|
|
20231220,113100,403358215,2980,2980,2980,2980,722
|
|
20231220,113000,401206655,2980,2980,2980,2980,0
|
|
20231220,112900,401206655,2980,2980,2980,2980,0
|
|
20231220,112800,401206655,2980,2975,2980,2965,5226
|
|
20231220,112700,385673085,2975,2975,2975,2975,0
|
|
20231220,112600,385673085,2975,2975,2975,2975,0
|
|
20231220,112500,385673085,2975,2975,2975,2975,0
|
|
20231220,112400,385673085,2975,2975,2975,2975,0
|
|
20231220,112300,385673085,2975,2975,2975,2975,0
|
|
20231220,112200,385673085,2975,2975,2975,2975,265
|
|
20231220,112100,384884710,2975,2975,2975,2975,4
|
|
20231220,112000,384872810,2975,2975,2975,2975,2
|
|
20231220,111900,384866860,2980,2980,2980,2980,0
|
|
20231220,111800,384866860,2980,2980,2980,2980,1941
|
|
20231220,111700,379082680,2970,2970,2970,2970,132
|
|
20231220,111600,378690640,2970,2980,2980,2970,39
|
|
20231220,111500,378574800,2975,2975,2975,2975,0
|
|
20231220,111400,378574800,2975,2975,2975,2975,500
|
|
20231220,111300,377087300,2975,2975,2975,2975,3
|
|
20231220,111200,377078375,2975,2975,2975,2975,2
|
|
20231220,111100,377072425,2965,2980,2980,2965,5
|
|
20231220,111000,377057540,2980,2980,2980,2980,0
|
|
20231220,110900,377057540,2980,2980,2980,2980,0
|
|
20231220,110800,377057540,2980,2975,2980,2975,1942
|
|
20231220,110700,371279770,2980,2980,2980,2980,0
|
|
20231220,110600,371279770,2980,2980,2980,2980,0
|
|
20231220,110500,371279770,2980,2980,2980,2980,3
|
|
20231220,110400,371270830,2965,2965,2965,2965,68
|
|
20231220,110300,371069210,2965,2970,2980,2965,16
|
|
20231220,110200,371021715,2965,2965,2965,2965,201
|
|
20231220,110100,370425750,2980,2980,2980,2980,104
|
|
20231220,110000,370115830,2980,2980,2980,2980,0
|
|
20231220,105900,370115830,2980,2980,2980,2980,0
|
|
20231220,105800,370115830,2980,2975,2980,2975,2129
|
|
20231220,105700,363780960,2965,2970,2970,2965,352
|
|
20231220,105600,362736970,2975,2975,2975,2975,0
|
|
20231220,105500,362736970,2975,2965,2975,2965,2
|
|
20231220,105400,362731030,2965,2965,2975,2965,4
|
|
20231220,105300,362719160,2975,2975,2975,2975,0
|
|
20231220,105200,362719160,2975,2975,2975,2975,1
|
|
20231220,105100,362716185,2960,2975,2975,2960,8232
|
|
20231220,105000,338305910,2980,2980,2980,2980,0
|
|
20231220,104900,338305910,2980,2980,2980,2980,50
|
|
20231220,104800,338156910,2980,2980,2980,2975,423
|
|
20231220,104700,336896435,2980,2975,2990,2975,2227
|
|
20231220,104600,330259895,2975,2975,2975,2975,356
|
|
20231220,104500,329200795,2980,2980,2980,2980,10
|
|
20231220,104400,329170995,2985,2985,2985,2985,510
|
|
20231220,104300,327648645,2985,2985,2985,2985,7412
|
|
20231220,104200,305523825,2990,2990,3000,2990,4086
|
|
20231220,104100,293286550,2985,2990,2990,2985,648
|
|
20231220,104000,291350030,2990,2990,2990,2990,1296
|
|
20231220,103900,287474990,2995,3000,3000,2995,828
|
|
20231220,103800,284993465,2995,3000,3000,2995,1870
|
|
20231220,103700,279384360,3000,3000,3000,2990,2401
|
|
20231220,103600,272181470,3000,2995,3000,2995,2715
|
|
20231220,103500,264048810,2995,2995,2995,2995,145
|
|
20231220,103400,263614535,2995,2990,2995,2990,3243
|
|
20231220,103300,253911310,2985,2985,2990,2985,250
|
|
20231220,103200,253164315,2985,2985,2990,2985,4302
|
|
20231220,103100,240322690,2990,2970,2995,2970,18655
|
|
20231220,103000,184691275,2960,2960,2960,2960,1553
|
|
20231220,102900,180094395,2960,2960,2960,2955,366
|
|
20231220,102800,179012405,2960,2970,2970,2960,18
|
|
20231220,102700,178959045,2970,2955,2975,2955,3006
|
|
20231220,102600,170041065,2965,2960,2965,2960,833
|
|
20231220,102500,167575285,2965,2965,2965,2965,1
|
|
20231220,102400,167572320,2960,2965,2965,2960,1046
|
|
20231220,102300,164476085,2960,2960,2960,2960,53
|
|
20231220,102200,164319205,2960,2965,2965,2960,77
|
|
20231220,102100,164091150,2965,2965,2965,2965,333
|
|
20231220,102000,163103805,2965,2965,2965,2965,323
|
|
20231220,101900,162146110,2965,2970,2970,2965,43
|
|
20231220,101800,162018610,2970,2970,2970,2970,18
|
|
20231220,101700,161965150,2975,2970,2975,2970,1948
|
|
20231220,101600,156169950,2970,2970,2970,2970,618
|
|
20231220,101500,154334490,2965,2965,2965,2965,0
|
|
20231220,101400,154334490,2965,2965,2965,2965,0
|
|
20231220,101300,154334490,2965,2965,2965,2965,0
|
|
20231220,101200,154334490,2965,2965,2965,2965,0
|
|
20231220,101100,154334490,2965,2965,2965,2965,0
|
|
20231220,101000,154334490,2965,2965,2965,2965,0
|
|
20231220,100900,154334490,2965,2965,2965,2965,30
|
|
20231220,100800,154245540,2965,2965,2965,2965,187
|
|
20231220,100700,153691085,2975,2965,2975,2965,2280
|
|
20231220,100600,146911610,2960,2960,2960,2960,0
|
|
20231220,100500,146911610,2960,2960,2960,2960,220
|
|
20231220,100400,146260410,2965,2970,2970,2965,189
|
|
20231220,100300,145699775,2975,2970,2975,2970,711
|
|
20231220,100200,143587705,2970,2970,2970,2970,1300
|
|
20231220,100100,139726705,2965,2965,2965,2965,20
|
|
20231220,100000,139667405,2970,2970,2970,2965,504
|
|
20231220,095900,138170775,2970,2970,2970,2970,21
|
|
20231220,095800,138108405,2970,2975,2975,2970,1165
|
|
20231220,095700,134646335,2975,2960,2975,2960,7998
|
|
20231220,095600,110918865,2955,2955,2955,2955,1501
|
|
20231220,095500,106483410,2955,2955,2955,2955,200
|
|
20231220,095400,105892410,2955,2955,2955,2955,1903
|
|
20231220,095300,100269045,2955,2960,2960,2955,16
|
|
20231220,095200,100221750,2955,2955,2955,2955,1936
|
|
20231220,095100,94500870,2955,2955,2955,2955,1131
|
|
20231220,095000,91158765,2955,2955,2955,2955,2169
|
|
20231220,094900,84749370,2950,2950,2955,2950,2950
|
|
20231220,094800,76038615,2950,2945,2950,2945,4
|
|
20231220,094700,76026830,2945,2945,2945,2945,0
|
|
20231220,094600,76026830,2945,2945,2945,2945,0
|
|
20231220,094500,76026830,2945,2945,2945,2945,454
|
|
20231220,094400,74689800,2950,2950,2950,2950,0
|
|
20231220,094300,74689800,2950,2950,2950,2950,64
|
|
20231220,094200,74501000,2960,2950,2960,2950,2
|
|
20231220,094100,74495090,2950,2950,2950,2950,1699
|
|
20231220,094000,69483040,2950,2960,2960,2950,694
|
|
20231220,093900,67435635,2960,2960,2960,2960,37
|
|
20231220,093800,67326115,2955,2960,2960,2955,671
|
|
20231220,093700,65342305,2960,2960,2960,2955,773
|
|
20231220,093600,63055225,2960,2955,2965,2955,102
|
|
20231220,093500,62753305,2955,2965,2965,2955,1564
|
|
20231220,093400,58126630,2960,2960,2960,2960,5
|
|
20231220,093300,58111830,2965,2965,2965,2965,0
|
|
20231220,093200,58111830,2965,2965,2965,2965,823
|
|
20231220,093100,55671635,2960,2960,2960,2960,600
|
|
20231220,093000,53895635,2960,2960,2960,2960,805
|
|
20231220,092900,51512835,2970,2970,2970,2970,1026
|
|
20231220,092800,48465615,2970,2950,2970,2950,6025
|
|
20231220,092700,30652055,2950,2960,2960,2950,2769
|
|
20231220,092600,22471135,2960,2950,2960,2950,2070
|
|
20231220,092500,16356320,2950,2950,2950,2950,150
|
|
20231220,092400,15913820,2950,2950,2950,2950,100
|
|
20231220,092300,15618820,2950,2945,2950,2930,32
|
|
20231220,092200,15525025,2930,2930,2930,2930,0
|
|
20231220,092100,15525025,2930,2950,2955,2930,882
|
|
20231220,092000,12940720,2930,2945,2955,2930,814
|
|
20231220,091900,10539010,2945,2925,2945,2925,2
|
|
20231220,091800,10533140,2925,2945,2945,2925,102
|
|
20231220,091700,10232790,2945,2945,2945,2945,21
|
|
20231220,091600,10170945,2945,2925,2945,2925,564
|
|
20231220,091500,8510290,2925,2935,2935,2925,90
|
|
20231220,091400,8246240,2935,2935,2935,2935,0
|
|
20231220,091300,8246240,2935,2940,2940,2935,178
|
|
20231220,091200,7723520,2940,2940,2940,2940,20
|
|
20231220,091100,7664720,2940,2935,2940,2935,346
|
|
20231220,091000,6649005,2935,2935,2935,2935,300
|
|
20231220,090900,5768505,2935,2935,2935,2935,140
|
|
20231220,090800,5357605,2935,2915,2935,2915,109
|
|
20231220,090700,5039830,2935,2935,2935,2935,145
|
|
20231220,090600,4614255,2935,2935,2935,2925,1101
|
|
20231220,090500,1392820,2925,2925,2925,2925,0
|
|
20231220,090400,1392820,2925,2925,2925,2925,3
|
|
20231220,090300,1384045,2925,2925,2925,2925,0
|
|
20231220,090200,1384045,2925,2925,2925,2925,0
|
|
20231220,090100,1384045,2925,2925,2925,2925,0
|
|
20231220,090000,1384045,2925,2910,2925,2910,475
|