644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,194100,488564690,2965,2965,2965,2965,493
|
|
20231218,194000,488564690,2965,2965,2965,2965,0
|
|
20231218,193900,488564690,2965,2965,2965,2965,0
|
|
20231218,193800,488564690,2965,2965,2965,2965,0
|
|
20231218,193700,488564690,2965,2965,2965,2965,0
|
|
20231218,193600,488564690,2965,2965,2965,2965,0
|
|
20231218,193500,488564690,2965,2965,2965,2965,0
|
|
20231218,193400,488564690,2965,2965,2965,2965,0
|
|
20231218,193300,488564690,2965,2965,2965,2965,0
|
|
20231218,193200,488564690,2965,2965,2965,2965,0
|
|
20231218,193100,488564690,2965,2965,2965,2965,0
|
|
20231218,193000,488564690,2965,2965,2965,2965,0
|
|
20231218,192900,488564690,2965,2965,2965,2965,0
|
|
20231218,192800,488564690,2965,2965,2965,2965,0
|
|
20231218,192700,488564690,2965,2965,2965,2965,0
|
|
20231218,192600,488564690,2965,2965,2965,2965,0
|
|
20231218,192500,488564690,2965,2965,2965,2965,0
|
|
20231218,192400,488564690,2965,2965,2965,2965,0
|
|
20231218,192300,488564690,2965,2965,2965,2965,0
|
|
20231218,192200,488564690,2965,2965,2965,2965,0
|
|
20231218,192100,488564690,2965,2965,2965,2965,0
|
|
20231218,192000,488564690,2965,2965,2965,2965,0
|
|
20231218,191900,488564690,2965,2965,2965,2965,0
|
|
20231218,191800,488564690,2965,2965,2965,2965,0
|
|
20231218,191700,488564690,2965,2965,2965,2965,0
|
|
20231218,191600,488564690,2965,2965,2965,2965,0
|
|
20231218,191500,488564690,2965,2965,2965,2965,0
|
|
20231218,191400,488564690,2965,2965,2965,2965,0
|
|
20231218,191300,488564690,2965,2965,2965,2965,0
|
|
20231218,191200,488564690,2965,2965,2965,2965,0
|
|
20231218,191100,488564690,2965,2965,2965,2965,493
|
|
20231218,191000,488564690,2965,2965,2965,2965,0
|
|
20231218,190900,488564690,2965,2965,2965,2965,0
|
|
20231218,190800,488564690,2965,2965,2965,2965,0
|
|
20231218,190700,488564690,2965,2965,2965,2965,0
|
|
20231218,190600,488564690,2965,2965,2965,2965,0
|
|
20231218,190500,488564690,2965,2965,2965,2965,0
|
|
20231218,190400,488564690,2965,2965,2965,2965,0
|
|
20231218,190300,488564690,2965,2965,2965,2965,0
|
|
20231218,190200,488564690,2965,2965,2965,2965,0
|
|
20231218,190100,488564690,2965,2965,2965,2965,0
|
|
20231218,190000,488564690,2965,2965,2965,2965,0
|
|
20231218,185900,488564690,2965,2965,2965,2965,0
|
|
20231218,185800,488564690,2965,2965,2965,2965,0
|
|
20231218,185700,488564690,2965,2965,2965,2965,0
|
|
20231218,185600,488564690,2965,2965,2965,2965,0
|
|
20231218,185500,488564690,2965,2965,2965,2965,0
|
|
20231218,185400,488564690,2965,2965,2965,2965,0
|
|
20231218,185300,488564690,2965,2965,2965,2965,0
|
|
20231218,185200,488564690,2965,2965,2965,2965,0
|
|
20231218,185100,488564690,2965,2965,2965,2965,0
|
|
20231218,185000,488564690,2965,2965,2965,2965,0
|
|
20231218,184900,488564690,2965,2965,2965,2965,0
|
|
20231218,184800,488564690,2965,2965,2965,2965,0
|
|
20231218,184700,488564690,2965,2965,2965,2965,0
|
|
20231218,184600,488564690,2965,2965,2965,2965,0
|
|
20231218,184500,488564690,2965,2965,2965,2965,0
|
|
20231218,184400,488564690,2965,2965,2965,2965,0
|
|
20231218,184300,488564690,2965,2965,2965,2965,0
|
|
20231218,184200,488564690,2965,2965,2965,2965,0
|
|
20231218,184100,488564690,2965,2965,2965,2965,493
|
|
20231218,184000,488564690,2965,2965,2965,2965,0
|
|
20231218,183900,488564690,2965,2965,2965,2965,0
|
|
20231218,183800,488564690,2965,2965,2965,2965,0
|
|
20231218,183700,488564690,2965,2965,2965,2965,0
|
|
20231218,183600,488564690,2965,2965,2965,2965,0
|
|
20231218,183500,488564690,2965,2965,2965,2965,0
|
|
20231218,183400,488564690,2965,2965,2965,2965,0
|
|
20231218,183300,488564690,2965,2965,2965,2965,0
|
|
20231218,183200,488564690,2965,2965,2965,2965,0
|
|
20231218,183100,488564690,2965,2965,2965,2965,0
|
|
20231218,183000,488564690,2965,2965,2965,2965,0
|
|
20231218,182900,488564690,2965,2965,2965,2965,0
|
|
20231218,182800,488564690,2965,2965,2965,2965,0
|
|
20231218,182700,488564690,2965,2965,2965,2965,0
|
|
20231218,182600,488564690,2965,2965,2965,2965,0
|
|
20231218,182500,488564690,2965,2965,2965,2965,0
|
|
20231218,182400,488564690,2965,2965,2965,2965,0
|
|
20231218,182300,488564690,2965,2965,2965,2965,0
|
|
20231218,182200,488564690,2965,2965,2965,2965,0
|
|
20231218,182100,488564690,2965,2965,2965,2965,0
|
|
20231218,182000,488564690,2965,2965,2965,2965,0
|
|
20231218,181900,488564690,2965,2965,2965,2965,0
|
|
20231218,181800,488564690,2965,2965,2965,2965,0
|
|
20231218,181700,488564690,2965,2965,2965,2965,0
|
|
20231218,181600,488564690,2965,2965,2965,2965,0
|
|
20231218,181500,488564690,2965,2965,2965,2965,0
|
|
20231218,181400,488564690,2965,2965,2965,2965,0
|
|
20231218,181300,488564690,2965,2965,2965,2965,0
|
|
20231218,181200,488564690,2965,2965,2965,2965,0
|
|
20231218,181100,488564690,2965,2965,2965,2965,493
|
|
20231218,181000,488564690,2965,2965,2965,2965,0
|
|
20231218,180900,488564690,2965,2965,2965,2965,0
|
|
20231218,180800,488564690,2965,2965,2965,2965,0
|
|
20231218,180700,488564690,2965,2965,2965,2965,0
|
|
20231218,180600,488564690,2965,2965,2965,2965,0
|
|
20231218,180500,488564690,2965,2965,2965,2965,0
|
|
20231218,180400,488564690,2965,2965,2965,2965,0
|
|
20231218,180300,488564690,2965,2965,2965,2965,0
|
|
20231218,180200,488564690,2965,2965,2965,2965,0
|
|
20231218,180100,488564690,2965,2965,2965,2965,0
|
|
20231218,180000,488564690,2965,2965,2965,2965,0
|
|
20231218,175900,488564690,2965,2965,2965,2965,0
|
|
20231218,175800,488564690,2965,2965,2965,2965,0
|
|
20231218,175700,488564690,2965,2965,2965,2965,0
|
|
20231218,175600,488564690,2965,2965,2965,2965,0
|
|
20231218,175500,488564690,2965,2965,2965,2965,0
|
|
20231218,175400,488564690,2965,2965,2965,2965,0
|
|
20231218,175300,488564690,2965,2965,2965,2965,0
|
|
20231218,175200,488564690,2965,2965,2965,2965,0
|
|
20231218,175100,488564690,2965,2965,2965,2965,0
|
|
20231218,175000,488564690,2965,2965,2965,2965,0
|
|
20231218,174900,488564690,2965,2965,2965,2965,0
|
|
20231218,174800,488564690,2965,2965,2965,2965,0
|
|
20231218,174700,488564690,2965,2965,2965,2965,0
|
|
20231218,174600,488564690,2965,2965,2965,2965,0
|
|
20231218,174500,488564690,2965,2965,2965,2965,0
|
|
20231218,174400,488564690,2965,2965,2965,2965,0
|
|
20231218,174300,488564690,2965,2965,2965,2965,0
|
|
20231218,174200,488564690,2965,2965,2965,2965,0
|
|
20231218,174100,488564690,2965,2965,2965,2965,493
|
|
20231218,174000,488564690,2965,2965,2965,2965,0
|
|
20231218,173900,488564690,2965,2965,2965,2965,0
|
|
20231218,173800,488564690,2965,2965,2965,2965,0
|
|
20231218,173700,488564690,2965,2965,2965,2965,0
|
|
20231218,173600,488564690,2965,2965,2965,2965,0
|
|
20231218,173500,488564690,2965,2965,2965,2965,0
|
|
20231218,173400,488564690,2965,2965,2965,2965,0
|
|
20231218,173300,488564690,2965,2965,2965,2965,0
|
|
20231218,173200,488564690,2965,2965,2965,2965,0
|
|
20231218,173100,488564690,2965,2965,2965,2965,0
|
|
20231218,173000,488564690,2965,2965,2965,2965,0
|
|
20231218,172900,488564690,2965,2965,2965,2965,0
|
|
20231218,172800,488564690,2965,2965,2965,2965,0
|
|
20231218,172700,488564690,2965,2965,2965,2965,0
|
|
20231218,172600,488564690,2965,2965,2965,2965,0
|
|
20231218,172500,488564690,2965,2965,2965,2965,0
|
|
20231218,172400,488564690,2965,2965,2965,2965,0
|
|
20231218,172300,488564690,2965,2965,2965,2965,0
|
|
20231218,172200,488564690,2965,2965,2965,2965,0
|
|
20231218,172100,488564690,2965,2965,2965,2965,0
|
|
20231218,172000,488564690,2965,2965,2965,2965,0
|
|
20231218,171900,488564690,2965,2965,2965,2965,0
|
|
20231218,171800,488564690,2965,2965,2965,2965,0
|
|
20231218,171700,488564690,2965,2965,2965,2965,0
|
|
20231218,171600,488564690,2965,2965,2965,2965,0
|
|
20231218,171500,488564690,2965,2965,2965,2965,0
|
|
20231218,171400,488564690,2965,2965,2965,2965,0
|
|
20231218,171300,488564690,2965,2965,2965,2965,0
|
|
20231218,171200,488564690,2965,2965,2965,2965,0
|
|
20231218,171100,488564690,2965,2965,2965,2965,493
|
|
20231218,171000,488564690,2965,2965,2965,2965,0
|
|
20231218,170900,488564690,2965,2965,2965,2965,0
|
|
20231218,170800,488564690,2965,2965,2965,2965,0
|
|
20231218,170700,488564690,2965,2965,2965,2965,0
|
|
20231218,170600,488564690,2965,2965,2965,2965,0
|
|
20231218,170500,488564690,2965,2965,2965,2965,0
|
|
20231218,170400,488564690,2965,2965,2965,2965,0
|
|
20231218,170300,488564690,2965,2965,2965,2965,0
|
|
20231218,170200,488564690,2965,2965,2965,2965,0
|
|
20231218,170100,488564690,2965,2965,2965,2965,0
|
|
20231218,170000,488564690,2965,2965,2965,2965,0
|
|
20231218,165900,488564690,2965,2965,2965,2965,0
|
|
20231218,165800,488564690,2965,2965,2965,2965,0
|
|
20231218,165700,488564690,2965,2965,2965,2965,0
|
|
20231218,165600,488564690,2965,2965,2965,2965,0
|
|
20231218,165500,488564690,2965,2965,2965,2965,0
|
|
20231218,165400,488564690,2965,2965,2965,2965,0
|
|
20231218,165300,488564690,2965,2965,2965,2965,0
|
|
20231218,165200,488564690,2965,2965,2965,2965,0
|
|
20231218,165100,488564690,2965,2965,2965,2965,0
|
|
20231218,165000,488564690,2965,2965,2965,2965,0
|
|
20231218,164900,488564690,2965,2965,2965,2965,0
|
|
20231218,164800,488564690,2965,2965,2965,2965,0
|
|
20231218,164700,488564690,2965,2965,2965,2965,0
|
|
20231218,164600,488564690,2965,2965,2965,2965,0
|
|
20231218,164500,488564690,2965,2965,2965,2965,0
|
|
20231218,164400,488564690,2965,2965,2965,2965,0
|
|
20231218,164300,488564690,2965,2965,2965,2965,0
|
|
20231218,164200,488564690,2965,2965,2965,2965,0
|
|
20231218,164100,488564690,2965,2965,2965,2965,493
|
|
20231218,164000,488564690,2965,2965,2965,2965,0
|
|
20231218,163900,488564690,2965,2965,2965,2965,0
|
|
20231218,163800,488564690,2965,2965,2965,2965,0
|
|
20231218,163700,488564690,2965,2965,2965,2965,0
|
|
20231218,163600,488564690,2965,2965,2965,2965,0
|
|
20231218,163500,488564690,2965,2965,2965,2965,0
|
|
20231218,163400,488564690,2965,2965,2965,2965,0
|
|
20231218,163300,488564690,2965,2965,2965,2965,0
|
|
20231218,163200,488564690,2965,2965,2965,2965,0
|
|
20231218,163100,488564690,2965,2965,2965,2965,0
|
|
20231218,163000,488564690,2965,2965,2965,2965,0
|
|
20231218,162900,488564690,2965,2965,2965,2965,0
|
|
20231218,162800,488564690,2965,2965,2965,2965,0
|
|
20231218,162700,488564690,2965,2965,2965,2965,0
|
|
20231218,162600,488564690,2965,2965,2965,2965,0
|
|
20231218,162500,488564690,2965,2965,2965,2965,0
|
|
20231218,162400,488564690,2965,2965,2965,2965,0
|
|
20231218,162300,488564690,2965,2965,2965,2965,0
|
|
20231218,162200,488564690,2965,2965,2965,2965,0
|
|
20231218,162100,488564690,2965,2965,2965,2965,0
|
|
20231218,162000,488564690,2965,2965,2965,2965,0
|
|
20231218,161900,488564690,2965,2965,2965,2965,0
|
|
20231218,161800,488564690,2965,2965,2965,2965,0
|
|
20231218,161700,488564690,2965,2965,2965,2965,0
|
|
20231218,161600,488564690,2965,2965,2965,2965,0
|
|
20231218,161500,488564690,2965,2965,2965,2965,0
|
|
20231218,161400,488564690,2965,2965,2965,2965,0
|
|
20231218,161300,488564690,2965,2965,2965,2965,0
|
|
20231218,161200,488564690,2965,2965,2965,2965,0
|
|
20231218,161100,488564690,2965,2965,2965,2965,493
|
|
20231218,161000,488564690,2965,2965,2965,2965,0
|
|
20231218,160900,488564690,2965,2965,2965,2965,0
|
|
20231218,160800,488564690,2965,2965,2965,2965,0
|
|
20231218,160700,488564690,2965,2965,2965,2965,0
|
|
20231218,160600,488564690,2965,2965,2965,2965,0
|
|
20231218,160500,488564690,2965,2965,2965,2965,0
|
|
20231218,160400,488564690,2965,2965,2965,2965,0
|
|
20231218,160300,488564690,2965,2965,2965,2965,0
|
|
20231218,160200,488564690,2965,2965,2965,2965,0
|
|
20231218,160100,488564690,2965,2965,2965,2965,0
|
|
20231218,160000,488564690,2965,2965,2965,2965,0
|
|
20231218,155900,488564690,2965,2965,2965,2965,0
|
|
20231218,155800,488564690,2965,2965,2965,2965,0
|
|
20231218,155700,488564690,2965,2965,2965,2965,0
|
|
20231218,155600,488564690,2965,2965,2965,2965,0
|
|
20231218,155500,488564690,2965,2965,2965,2965,0
|
|
20231218,155400,488564690,2965,2965,2965,2965,0
|
|
20231218,155300,488564690,2965,2965,2965,2965,0
|
|
20231218,155200,488564690,2965,2965,2965,2965,0
|
|
20231218,155100,488564690,2965,2965,2965,2965,0
|
|
20231218,155000,488564690,2965,2965,2965,2965,0
|
|
20231218,154900,488564690,2965,2965,2965,2965,0
|
|
20231218,154800,488564690,2965,2965,2965,2965,0
|
|
20231218,154700,488564690,2965,2965,2965,2965,0
|
|
20231218,154600,488564690,2965,2965,2965,2965,0
|
|
20231218,154500,488564690,2965,2965,2965,2965,0
|
|
20231218,154400,488564690,2965,2965,2965,2965,0
|
|
20231218,154300,488564690,2965,2965,2965,2965,0
|
|
20231218,154200,488564690,2965,2965,2965,2965,0
|
|
20231218,154100,488564690,2965,2965,2965,2965,493
|
|
20231218,154000,488564690,2965,2965,2965,2965,0
|
|
20231218,153900,488564690,2965,2965,2965,2965,0
|
|
20231218,153800,488564690,2965,2965,2965,2965,0
|
|
20231218,153700,488564690,2965,2965,2965,2965,0
|
|
20231218,153600,488564690,2965,2965,2965,2965,0
|
|
20231218,153500,488564690,2965,2965,2965,2965,0
|
|
20231218,153400,488564690,2965,2965,2965,2965,0
|
|
20231218,153300,488564690,2965,2965,2965,2965,0
|
|
20231218,153200,488564690,2965,2965,2965,2965,0
|
|
20231218,153100,488564690,2965,2965,2965,2965,0
|
|
20231218,153000,488564690,2965,2965,2965,2965,493
|
|
20231218,152900,487102945,2930,2930,2930,2930,0
|
|
20231218,152800,487102945,2930,2930,2930,2930,0
|
|
20231218,152700,487102945,2930,2930,2930,2930,0
|
|
20231218,152600,487102945,2930,2930,2930,2930,0
|
|
20231218,152500,487102945,2930,2930,2930,2930,0
|
|
20231218,152400,487102945,2930,2930,2930,2930,0
|
|
20231218,152300,487102945,2930,2930,2930,2930,0
|
|
20231218,152200,487102945,2930,2930,2930,2930,0
|
|
20231218,152100,487102945,2930,2930,2930,2930,0
|
|
20231218,152000,487102945,2930,2930,2930,2930,0
|
|
20231218,151900,487102945,2930,2930,2930,2930,1832
|
|
20231218,151800,481735185,2935,2935,2935,2930,800
|
|
20231218,151700,479387245,2940,2940,2940,2940,315
|
|
20231218,151600,478461145,2940,2940,2940,2940,149
|
|
20231218,151500,478023085,2950,2950,2950,2950,21
|
|
20231218,151400,477961135,2950,2955,2955,2950,1081
|
|
20231218,151300,474771900,2955,2960,2960,2955,174
|
|
20231218,151200,474257475,2965,2965,2965,2965,0
|
|
20231218,151100,474257475,2965,2965,2965,2965,2
|
|
20231218,151000,474251545,2960,2960,2960,2960,19
|
|
20231218,150900,474195305,2970,2970,2970,2970,0
|
|
20231218,150800,474195305,2970,2970,2970,2970,0
|
|
20231218,150700,474195305,2970,2970,2970,2970,0
|
|
20231218,150600,474195305,2970,2970,2970,2970,0
|
|
20231218,150500,474195305,2970,2970,2970,2970,0
|
|
20231218,150400,474195305,2970,2970,2970,2970,0
|
|
20231218,150300,474195305,2970,2965,2970,2965,67
|
|
20231218,150200,473996375,2970,2965,2970,2965,300
|
|
20231218,150100,473106115,2955,2955,2955,2955,0
|
|
20231218,150000,473106115,2955,2955,2955,2955,1
|
|
20231218,145900,473103160,2965,2965,2965,2965,0
|
|
20231218,145800,473103160,2965,2965,2965,2965,0
|
|
20231218,145700,473103160,2965,2965,2965,2965,0
|
|
20231218,145600,473103160,2965,2965,2965,2965,1
|
|
20231218,145500,473100195,2965,2965,2965,2965,0
|
|
20231218,145400,473100195,2965,2965,2965,2965,0
|
|
20231218,145300,473100195,2965,2965,2965,2965,0
|
|
20231218,145200,473100195,2965,2965,2965,2965,0
|
|
20231218,145100,473100195,2965,2965,2965,2965,200
|
|
20231218,145000,472507195,2965,2965,2965,2965,400
|
|
20231218,144900,471321195,2965,2965,2965,2965,200
|
|
20231218,144800,470728195,2965,2965,2965,2965,0
|
|
20231218,144700,470728195,2965,2965,2965,2965,0
|
|
20231218,144600,470728195,2965,2965,2965,2965,0
|
|
20231218,144500,470728195,2965,2965,2965,2965,6
|
|
20231218,144400,470710405,2965,2965,2965,2965,0
|
|
20231218,144300,470710405,2965,2965,2965,2965,100
|
|
20231218,144200,470413905,2960,2960,2960,2960,0
|
|
20231218,144100,470413905,2960,2960,2960,2960,0
|
|
20231218,144000,470413905,2960,2960,2960,2960,0
|
|
20231218,143900,470413905,2960,2960,2960,2960,10
|
|
20231218,143800,470384305,2955,2955,2955,2955,0
|
|
20231218,143700,470384305,2955,2955,2955,2955,0
|
|
20231218,143600,470384305,2955,2950,2955,2950,123
|
|
20231218,143500,470021205,2930,2950,2950,2930,4756
|
|
20231218,143400,456059635,2955,2955,2955,2955,0
|
|
20231218,143300,456059635,2955,2955,2955,2955,0
|
|
20231218,143200,456059635,2955,2955,2955,2955,0
|
|
20231218,143100,456059635,2955,2955,2955,2955,0
|
|
20231218,143000,456059635,2955,2955,2955,2955,0
|
|
20231218,142900,456059635,2955,2955,2955,2955,0
|
|
20231218,142800,456059635,2955,2955,2955,2955,50
|
|
20231218,142700,455911885,2950,2950,2950,2950,146
|
|
20231218,142600,455481185,2950,2950,2950,2950,0
|
|
20231218,142500,455481185,2950,2950,2950,2950,10
|
|
20231218,142400,455451685,2945,2945,2945,2945,0
|
|
20231218,142300,455451685,2945,2945,2945,2945,0
|
|
20231218,142200,455451685,2945,2945,2945,2945,30
|
|
20231218,142100,455363335,2945,2945,2945,2945,0
|
|
20231218,142000,455363335,2945,2945,2945,2945,0
|
|
20231218,141900,455363335,2945,2945,2945,2945,0
|
|
20231218,141800,455363335,2945,2945,2945,2945,0
|
|
20231218,141700,455363335,2945,2945,2945,2945,42
|
|
20231218,141600,455239645,2945,2940,2945,2940,1059
|
|
20231218,141500,452122140,2935,2935,2935,2935,300
|
|
20231218,141400,451241640,2940,2940,2940,2940,300
|
|
20231218,141300,450359640,2945,2945,2945,2945,1
|
|
20231218,141200,450356695,2945,2945,2945,2945,2
|
|
20231218,141100,450350805,2940,2940,2940,2940,23
|
|
20231218,141000,450283185,2940,2940,2940,2940,0
|
|
20231218,140900,450283185,2940,2940,2940,2940,0
|
|
20231218,140800,450283185,2940,2940,2940,2940,1
|
|
20231218,140700,450280245,2940,2940,2940,2940,65
|
|
20231218,140600,450089145,2940,2940,2940,2940,0
|
|
20231218,140500,450089145,2940,2950,2950,2940,1435
|
|
20231218,140400,445865175,2960,2960,2960,2960,0
|
|
20231218,140300,445865175,2960,2960,2960,2960,0
|
|
20231218,140200,445865175,2960,2960,2960,2960,0
|
|
20231218,140100,445865175,2960,2960,2960,2960,0
|
|
20231218,140000,445865175,2960,2960,2960,2960,0
|
|
20231218,135900,445865175,2960,2960,2960,2960,68
|
|
20231218,135800,445663895,2960,2960,2960,2960,0
|
|
20231218,135700,445663895,2960,2960,2960,2960,0
|
|
20231218,135600,445663895,2960,2960,2960,2960,0
|
|
20231218,135500,445663895,2960,2960,2960,2960,0
|
|
20231218,135400,445663895,2960,2960,2960,2960,0
|
|
20231218,135300,445663895,2960,2960,2960,2960,43
|
|
20231218,135200,445536615,2950,2950,2950,2950,76
|
|
20231218,135100,445312415,2950,2950,2950,2950,0
|
|
20231218,135000,445312415,2950,2950,2950,2950,5
|
|
20231218,134900,445297665,2940,2940,2940,2940,0
|
|
20231218,134800,445297665,2940,2940,2940,2940,1
|
|
20231218,134700,445294725,2940,2940,2940,2940,3
|
|
20231218,134600,445285905,2940,2940,2940,2940,0
|
|
20231218,134500,445285905,2940,2955,2955,2940,792
|
|
20231218,134400,442950715,2955,2955,2955,2955,0
|
|
20231218,134300,442950715,2955,2955,2955,2955,0
|
|
20231218,134200,442950715,2955,2955,2955,2955,0
|
|
20231218,134100,442950715,2955,2955,2955,2955,0
|
|
20231218,134000,442950715,2955,2955,2955,2955,0
|
|
20231218,133900,442950715,2955,2955,2955,2955,0
|
|
20231218,133800,442950715,2955,2955,2955,2955,260
|
|
20231218,133700,442182415,2955,2955,2955,2955,0
|
|
20231218,133600,442182415,2955,2955,2955,2955,2
|
|
20231218,133500,442176505,2955,2955,2955,2955,0
|
|
20231218,133400,442176505,2955,2955,2955,2955,20
|
|
20231218,133300,442117405,2955,2955,2955,2955,0
|
|
20231218,133200,442117405,2955,2955,2955,2955,0
|
|
20231218,133100,442117405,2955,2955,2955,2955,0
|
|
20231218,133000,442117405,2955,2955,2955,2955,557
|
|
20231218,132900,440471470,2960,2960,2960,2960,975
|
|
20231218,132800,437585470,2960,2960,2960,2960,502
|
|
20231218,132700,436099550,2980,2980,2980,2980,0
|
|
20231218,132600,436099550,2980,2980,2980,2980,0
|
|
20231218,132500,436099550,2980,2980,2980,2980,0
|
|
20231218,132400,436099550,2980,2980,2980,2980,0
|
|
20231218,132300,436099550,2980,2980,2980,2980,0
|
|
20231218,132200,436099550,2980,2980,2980,2980,0
|
|
20231218,132100,436099550,2980,2980,2980,2980,0
|
|
20231218,132000,436099550,2980,2980,2980,2980,0
|
|
20231218,131900,436099550,2980,2980,2980,2980,0
|
|
20231218,131800,436099550,2980,2980,2980,2980,0
|
|
20231218,131700,436099550,2980,2980,2980,2980,0
|
|
20231218,131600,436099550,2980,2980,2980,2980,0
|
|
20231218,131500,436099550,2980,2980,2980,2980,0
|
|
20231218,131400,436099550,2980,2980,2980,2980,0
|
|
20231218,131300,436099550,2980,2980,2980,2980,0
|
|
20231218,131200,436099550,2980,2980,2980,2980,0
|
|
20231218,131100,436099550,2980,2980,2980,2980,0
|
|
20231218,131000,436099550,2980,2980,2980,2980,0
|
|
20231218,130900,436099550,2980,2980,2980,2980,0
|
|
20231218,130800,436099550,2980,2980,2980,2980,0
|
|
20231218,130700,436099550,2980,2980,2980,2980,0
|
|
20231218,130600,436099550,2980,2980,2980,2980,0
|
|
20231218,130500,436099550,2980,2980,2980,2980,0
|
|
20231218,130400,436099550,2980,2980,2980,2980,500
|
|
20231218,130300,434609550,2980,2980,2980,2980,0
|
|
20231218,130200,434609550,2980,2980,2980,2980,0
|
|
20231218,130100,434609550,2980,2980,2980,2980,0
|
|
20231218,130000,434609550,2980,2980,2980,2980,0
|
|
20231218,125900,434609550,2980,2980,2980,2980,0
|
|
20231218,125800,434609550,2980,2980,2980,2980,9
|
|
20231218,125700,434582730,2960,2960,2960,2960,0
|
|
20231218,125600,434582730,2960,2960,2960,2960,30
|
|
20231218,125500,434493930,2960,2960,2960,2960,0
|
|
20231218,125400,434493930,2960,2960,2960,2960,0
|
|
20231218,125300,434493930,2960,2960,2960,2960,0
|
|
20231218,125200,434493930,2960,2960,2960,2960,0
|
|
20231218,125100,434493930,2960,2960,2960,2960,0
|
|
20231218,125000,434493930,2960,2960,2960,2960,0
|
|
20231218,124900,434493930,2960,2960,2960,2960,0
|
|
20231218,124800,434493930,2960,2960,2960,2960,0
|
|
20231218,124700,434493930,2960,2960,2960,2960,0
|
|
20231218,124600,434493930,2960,2960,2960,2960,0
|
|
20231218,124500,434493930,2960,2960,2960,2960,0
|
|
20231218,124400,434493930,2960,2960,2960,2960,0
|
|
20231218,124300,434493930,2960,2960,2960,2960,0
|
|
20231218,124200,434493930,2960,2965,2965,2960,27
|
|
20231218,124100,434413910,2965,2965,2965,2965,0
|
|
20231218,124000,434413910,2965,2965,2965,2965,0
|
|
20231218,123900,434413910,2965,2965,2965,2965,0
|
|
20231218,123800,434413910,2965,2970,2970,2965,1644
|
|
20231218,123700,429539180,2970,2970,2970,2970,221
|
|
20231218,123600,428882810,2970,2975,2975,2970,600
|
|
20231218,123500,427100800,2970,2970,2970,2970,0
|
|
20231218,123400,427100800,2970,2970,2970,2970,0
|
|
20231218,123300,427100800,2970,2975,2975,2970,600
|
|
20231218,123200,425315805,2985,2985,2985,2985,0
|
|
20231218,123100,425315805,2985,2985,2985,2985,0
|
|
20231218,123000,425315805,2985,2985,2985,2985,0
|
|
20231218,122900,425315805,2985,2985,2985,2985,0
|
|
20231218,122800,425315805,2985,2985,2985,2985,0
|
|
20231218,122700,425315805,2985,2985,2985,2985,0
|
|
20231218,122600,425315805,2985,2985,2985,2985,0
|
|
20231218,122500,425315805,2985,2985,2985,2985,0
|
|
20231218,122400,425315805,2985,2985,2985,2985,0
|
|
20231218,122300,425315805,2985,2985,2985,2985,1
|
|
20231218,122200,425312820,2980,2980,2980,2980,0
|
|
20231218,122100,425312820,2980,2980,2980,2980,30
|
|
20231218,122000,425223420,2980,2980,2980,2980,0
|
|
20231218,121900,425223420,2980,2980,2980,2980,300
|
|
20231218,121800,424329420,2980,2980,2980,2980,0
|
|
20231218,121700,424329420,2980,2980,2980,2980,0
|
|
20231218,121600,424329420,2980,2980,2980,2980,0
|
|
20231218,121500,424329420,2980,2980,2980,2980,0
|
|
20231218,121400,424329420,2980,2980,2980,2980,900
|
|
20231218,121300,421647420,2980,2980,2980,2980,0
|
|
20231218,121200,421647420,2980,2980,2980,2980,0
|
|
20231218,121100,421647420,2980,2980,2980,2980,0
|
|
20231218,121000,421647420,2980,2980,2980,2980,0
|
|
20231218,120900,421647420,2980,2980,2980,2980,0
|
|
20231218,120800,421647420,2980,2980,2980,2980,200
|
|
20231218,120700,421051420,2980,2980,2980,2980,11
|
|
20231218,120600,421018640,2980,2980,2980,2980,0
|
|
20231218,120500,421018640,2980,2980,2980,2980,0
|
|
20231218,120400,421018640,2980,2980,2980,2980,5
|
|
20231218,120300,421003740,2985,2985,2985,2985,0
|
|
20231218,120200,421003740,2985,2985,2985,2985,1
|
|
20231218,120100,421000755,2980,2980,2980,2980,0
|
|
20231218,120000,421000755,2980,2980,2980,2980,0
|
|
20231218,115900,421000755,2980,2980,2980,2980,0
|
|
20231218,115800,421000755,2980,2980,2980,2980,0
|
|
20231218,115700,421000755,2980,2980,2980,2980,0
|
|
20231218,115600,421000755,2980,2980,2980,2980,35
|
|
20231218,115500,420896455,2985,2985,2985,2985,0
|
|
20231218,115400,420896455,2985,2985,2985,2985,0
|
|
20231218,115300,420896455,2985,2985,2985,2985,0
|
|
20231218,115200,420896455,2985,2985,2985,2985,0
|
|
20231218,115100,420896455,2985,2985,2985,2985,0
|
|
20231218,115000,420896455,2985,2985,2985,2985,0
|
|
20231218,114900,420896455,2985,2985,2985,2985,0
|
|
20231218,114800,420896455,2985,2985,2985,2985,10
|
|
20231218,114700,420866605,2985,2985,2985,2985,0
|
|
20231218,114600,420866605,2985,2985,2985,2985,20
|
|
20231218,114500,420806905,2985,2985,2985,2985,0
|
|
20231218,114400,420806905,2985,2985,2985,2985,0
|
|
20231218,114300,420806905,2985,2985,2985,2985,1
|
|
20231218,114200,420803920,2965,2965,2965,2965,0
|
|
20231218,114100,420803920,2965,2970,2970,2965,600
|
|
20231218,114000,419024330,2960,2960,2960,2960,0
|
|
20231218,113900,419024330,2960,2960,2960,2960,0
|
|
20231218,113800,419024330,2960,2985,2985,2960,2206
|
|
20231218,113700,412478520,2985,2990,2990,2985,1039
|
|
20231218,113600,409372340,2990,2990,2990,2990,0
|
|
20231218,113500,409372340,2990,2990,2990,2990,0
|
|
20231218,113400,409372340,2990,2990,2990,2990,0
|
|
20231218,113300,409372340,2990,2990,2990,2990,0
|
|
20231218,113200,409372340,2990,2990,2990,2990,0
|
|
20231218,113100,409372340,2990,2990,2990,2990,0
|
|
20231218,113000,409372340,2990,2995,2995,2990,1000
|
|
20231218,112900,406381065,2995,2995,2995,2995,0
|
|
20231218,112800,406381065,2995,2995,2995,2995,0
|
|
20231218,112700,406381065,2995,2995,2995,2995,0
|
|
20231218,112600,406381065,2995,2995,2995,2995,300
|
|
20231218,112500,405482565,3000,3015,3015,3000,4010
|
|
20231218,112400,393434100,3030,3030,3030,3030,0
|
|
20231218,112300,393434100,3030,3030,3030,3030,380
|
|
20231218,112200,392282700,3030,3030,3030,3030,120
|
|
20231218,112100,391919100,3030,3030,3030,3030,0
|
|
20231218,112000,391919100,3030,3030,3030,3030,17
|
|
20231218,111900,391867590,3035,3035,3035,3035,0
|
|
20231218,111800,391867590,3035,3035,3035,3035,0
|
|
20231218,111700,391867590,3035,3035,3035,3035,0
|
|
20231218,111600,391867590,3035,3035,3035,3035,10
|
|
20231218,111500,391837240,3020,3020,3020,3020,1000
|
|
20231218,111400,388817240,3020,3020,3020,3020,0
|
|
20231218,111300,388817240,3020,3040,3040,3020,67
|
|
20231218,111200,388613900,3040,3040,3040,3040,17
|
|
20231218,111100,388562220,3045,3045,3045,3045,0
|
|
20231218,111000,388562220,3045,3045,3045,3045,0
|
|
20231218,110900,388562220,3045,3045,3045,3045,0
|
|
20231218,110800,388562220,3045,3045,3045,3045,0
|
|
20231218,110700,388562220,3045,3045,3045,3045,0
|
|
20231218,110600,388562220,3045,3045,3045,3045,0
|
|
20231218,110500,388562220,3045,3020,3045,3020,700
|
|
20231218,110400,386437945,3020,3020,3020,3020,701
|
|
20231218,110300,384320925,3020,3040,3040,3020,253
|
|
20231218,110200,383553410,3040,3040,3040,3040,0
|
|
20231218,110100,383553410,3040,3040,3040,3040,500
|
|
20231218,110000,382033410,3040,3040,3040,3040,0
|
|
20231218,105900,382033410,3040,3040,3040,3040,0
|
|
20231218,105800,382033410,3040,3035,3040,3035,56
|
|
20231218,105700,381863200,3035,3035,3035,3035,605
|
|
20231218,105600,380027025,3040,3040,3040,3040,2
|
|
20231218,105500,380020945,3035,3020,3035,3020,1184
|
|
20231218,105400,376441185,3015,3015,3015,3015,53
|
|
20231218,105300,376281390,3015,3015,3015,3015,0
|
|
20231218,105200,376281390,3015,3015,3015,3015,2
|
|
20231218,105100,376275360,3010,3010,3010,3010,1
|
|
20231218,105000,376272350,3020,3020,3020,3020,500
|
|
20231218,104900,374762350,3020,3020,3020,3020,500
|
|
20231218,104800,373252350,3010,3010,3010,3010,0
|
|
20231218,104700,373252350,3010,3010,3010,3010,0
|
|
20231218,104600,373252350,3010,3010,3010,3010,0
|
|
20231218,104500,373252350,3010,3010,3010,3010,0
|
|
20231218,104400,373252350,3010,3020,3020,3010,500
|
|
20231218,104300,371745520,3020,3020,3020,3020,0
|
|
20231218,104200,371745520,3020,3020,3020,3020,42
|
|
20231218,104100,371618680,3020,3025,3025,3020,500
|
|
20231218,104000,370107645,3045,3045,3045,3045,3
|
|
20231218,103900,370098510,3045,3045,3045,3045,3
|
|
20231218,103800,370089375,3045,3045,3045,3045,339
|
|
20231218,103700,369057120,3045,3045,3050,3045,47
|
|
20231218,103600,368914000,3045,3045,3045,3045,90
|
|
20231218,103500,368639950,3045,3040,3045,3040,336
|
|
20231218,103400,367618330,3030,3020,3030,3020,299
|
|
20231218,103300,366714010,3015,3015,3015,3015,94
|
|
20231218,103200,366430600,2995,2995,2995,2995,0
|
|
20231218,103100,366430600,2995,3005,3005,2995,187
|
|
20231218,103000,365869485,3000,3000,3000,3000,36
|
|
20231218,102900,365761485,3005,3005,3005,3005,651
|
|
20231218,102800,363805230,3005,3005,3005,3005,0
|
|
20231218,102700,363805230,3005,3005,3005,3005,100
|
|
20231218,102600,363504730,3005,3005,3005,3005,0
|
|
20231218,102500,363504730,3005,3005,3005,3005,0
|
|
20231218,102400,363504730,3005,3005,3005,3005,0
|
|
20231218,102300,363504730,3005,3005,3005,3005,0
|
|
20231218,102200,363504730,3005,3025,3025,3005,1401
|
|
20231218,102100,359292705,3025,3020,3025,3020,1238
|
|
20231218,102000,355550005,3020,3010,3020,3010,200
|
|
20231218,101900,354947505,3010,3020,3020,3010,148
|
|
20231218,101800,354500585,3020,3020,3020,3020,46
|
|
20231218,101700,354361665,3020,3005,3020,3005,1760
|
|
20231218,101600,349057460,3005,3005,3005,3005,100
|
|
20231218,101500,348756960,3005,3005,3005,3005,170
|
|
20231218,101400,348246110,2995,2995,2995,2995,0
|
|
20231218,101300,348246110,2995,2995,2995,2995,32
|
|
20231218,101200,348150270,2995,3005,3005,2995,61
|
|
20231218,101100,347967145,3005,3005,3005,3005,10
|
|
20231218,101000,347937095,3005,3005,3005,3005,0
|
|
20231218,100900,347937095,3005,3005,3005,3005,0
|
|
20231218,100800,347937095,3005,3005,3005,3005,3
|
|
20231218,100700,347928080,3005,3005,3005,3005,5
|
|
20231218,100600,347913055,3005,3005,3005,3005,10
|
|
20231218,100500,347883005,3010,3010,3010,3010,150
|
|
20231218,100400,347431505,3010,3010,3010,3010,0
|
|
20231218,100300,347431505,3010,3015,3015,3010,31
|
|
20231218,100200,347338190,3010,3010,3010,3010,26
|
|
20231218,100100,347259930,3010,3010,3010,3010,102
|
|
20231218,100000,346952910,3010,3010,3010,3010,36
|
|
20231218,095900,346844550,2985,3010,3010,2960,5535
|
|
20231218,095800,330324240,3010,3020,3025,3010,739
|
|
20231218,095700,328097300,3025,3000,3060,3000,833
|
|
20231218,095600,325591145,3055,2990,3070,2990,6404
|
|
20231218,095500,306077405,2980,2980,2980,2980,0
|
|
20231218,095400,306077405,2980,2980,2980,2980,2001
|
|
20231218,095300,300114425,2970,2980,2980,2970,3032
|
|
20231218,095200,291106855,2990,2980,2990,2980,316
|
|
20231218,095100,290163175,2990,2980,2990,2980,301
|
|
20231218,095000,289263935,2975,2975,2975,2975,50
|
|
20231218,094900,289115185,2970,2970,2970,2970,30
|
|
20231218,094800,289026085,2980,2980,2980,2980,7
|
|
20231218,094700,289005225,2980,2970,2980,2970,428
|
|
20231218,094600,287730825,2970,2970,2970,2970,91
|
|
20231218,094500,287460555,2970,2970,2970,2955,181
|
|
20231218,094400,286924485,2975,2975,2975,2975,5
|
|
20231218,094300,286909610,2975,2975,2975,2975,1
|
|
20231218,094200,286906635,2950,2955,2955,2950,1478
|
|
20231218,094100,282543535,2955,2985,2985,2955,1305
|
|
20231218,094000,278686765,2960,2980,2985,2960,503
|
|
20231218,093900,277186750,2990,2990,2990,2990,160
|
|
20231218,093800,276708350,2990,2990,2990,2990,107
|
|
20231218,093700,276388420,2995,2990,2995,2990,600
|
|
20231218,093600,274591920,2995,2995,2995,2995,10
|
|
20231218,093500,274561970,2995,2995,2995,2995,275
|
|
20231218,093400,273738345,2995,2960,2995,2960,174
|
|
20231218,093300,273219070,2965,2985,2985,2965,806
|
|
20231218,093200,270825935,2985,2985,2985,2980,23
|
|
20231218,093100,270757295,2965,2990,2990,2960,1148
|
|
20231218,093000,267334335,2980,3020,3020,2980,14529
|
|
20231218,092900,223725565,3020,3020,3025,3020,235
|
|
20231218,092800,223015290,3020,3020,3020,3020,100
|
|
20231218,092700,222713290,3025,3030,3030,3025,258
|
|
20231218,092600,221932590,3035,3030,3035,3000,1406
|
|
20231218,092500,217706525,3035,3065,3065,3035,1271
|
|
20231218,092400,213838410,3040,3070,3075,3035,5282
|
|
20231218,092300,197726850,3070,3100,3100,3070,3059
|
|
20231218,092200,188298435,3090,3075,3100,3075,4726
|
|
20231218,092100,173673140,3075,3060,3125,3055,14336
|
|
20231218,092000,129557080,3055,3035,3055,3035,7612
|
|
20231218,091900,106356320,3030,3030,3030,3030,957
|
|
20231218,091800,103456610,3030,3025,3030,3020,1070
|
|
20231218,091700,100223325,3030,3030,3035,3025,1391
|
|
20231218,091600,96009360,3035,3030,3035,3020,2388
|
|
20231218,091500,88763505,3010,3010,3035,3000,5292
|
|
20231218,091400,72792320,3010,2975,3010,2975,3102
|
|
20231218,091300,63500335,2990,3000,3000,2990,657
|
|
20231218,091200,61532895,3000,3000,3000,3000,10
|
|
20231218,091100,61502895,2995,3000,3000,2995,754
|
|
20231218,091000,59243990,3005,3005,3005,3005,419
|
|
20231218,090900,57984895,3005,3005,3005,3005,755
|
|
20231218,090800,55716120,3005,2985,3005,2960,7696
|
|
20231218,090700,32682160,2985,2950,2985,2950,6040
|
|
20231218,090600,14743515,2950,2950,2950,2950,197
|
|
20231218,090500,14162365,2950,2950,2950,2950,500
|
|
20231218,090400,12687365,2950,2945,2955,2945,1159
|
|
20231218,090300,9267900,2945,2945,2950,2945,593
|
|
20231218,090200,7520360,2950,2915,2950,2915,2147
|
|
20231218,090100,1217155,2915,2915,2915,2915,137
|
|
20231218,090000,817800,2900,2900,2900,2900,282
|