646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,194300,267886100,2510,2510,2510,2510,1984
|
|
20231212,194200,267886100,2510,2510,2510,2510,0
|
|
20231212,194100,267886100,2510,2510,2510,2510,0
|
|
20231212,194000,267886100,2510,2510,2510,2510,0
|
|
20231212,193900,267886100,2510,2510,2510,2510,0
|
|
20231212,193800,267886100,2510,2510,2510,2510,0
|
|
20231212,193700,267886100,2510,2510,2510,2510,0
|
|
20231212,193600,267886100,2510,2510,2510,2510,0
|
|
20231212,193500,267886100,2510,2510,2510,2510,0
|
|
20231212,193400,267886100,2510,2510,2510,2510,0
|
|
20231212,193300,267886100,2510,2510,2510,2510,0
|
|
20231212,193200,267886100,2510,2510,2510,2510,0
|
|
20231212,193100,267886100,2510,2510,2510,2510,0
|
|
20231212,193000,267886100,2510,2510,2510,2510,0
|
|
20231212,192900,267886100,2510,2510,2510,2510,0
|
|
20231212,192800,267886100,2510,2510,2510,2510,0
|
|
20231212,192700,267886100,2510,2510,2510,2510,0
|
|
20231212,192600,267886100,2510,2510,2510,2510,0
|
|
20231212,192500,267886100,2510,2510,2510,2510,0
|
|
20231212,192400,267886100,2510,2510,2510,2510,0
|
|
20231212,192300,267886100,2510,2510,2510,2510,0
|
|
20231212,192200,267886100,2510,2510,2510,2510,0
|
|
20231212,192100,267886100,2510,2510,2510,2510,0
|
|
20231212,192000,267886100,2510,2510,2510,2510,0
|
|
20231212,191900,267886100,2510,2510,2510,2510,0
|
|
20231212,191800,267886100,2510,2510,2510,2510,0
|
|
20231212,191700,267886100,2510,2510,2510,2510,0
|
|
20231212,191600,267886100,2510,2510,2510,2510,0
|
|
20231212,191500,267886100,2510,2510,2510,2510,0
|
|
20231212,191400,267886100,2510,2510,2510,2510,0
|
|
20231212,191300,267886100,2510,2510,2510,2510,1984
|
|
20231212,191200,267886100,2510,2510,2510,2510,0
|
|
20231212,191100,267886100,2510,2510,2510,2510,0
|
|
20231212,191000,267886100,2510,2510,2510,2510,0
|
|
20231212,190900,267886100,2510,2510,2510,2510,0
|
|
20231212,190800,267886100,2510,2510,2510,2510,0
|
|
20231212,190700,267886100,2510,2510,2510,2510,0
|
|
20231212,190600,267886100,2510,2510,2510,2510,0
|
|
20231212,190500,267886100,2510,2510,2510,2510,0
|
|
20231212,190400,267886100,2510,2510,2510,2510,0
|
|
20231212,190300,267886100,2510,2510,2510,2510,0
|
|
20231212,190200,267886100,2510,2510,2510,2510,0
|
|
20231212,190100,267886100,2510,2510,2510,2510,0
|
|
20231212,190000,267886100,2510,2510,2510,2510,0
|
|
20231212,185900,267886100,2510,2510,2510,2510,0
|
|
20231212,185800,267886100,2510,2510,2510,2510,0
|
|
20231212,185700,267886100,2510,2510,2510,2510,0
|
|
20231212,185600,267886100,2510,2510,2510,2510,0
|
|
20231212,185500,267886100,2510,2510,2510,2510,0
|
|
20231212,185400,267886100,2510,2510,2510,2510,0
|
|
20231212,185300,267886100,2510,2510,2510,2510,0
|
|
20231212,185200,267886100,2510,2510,2510,2510,0
|
|
20231212,185100,267886100,2510,2510,2510,2510,0
|
|
20231212,185000,267886100,2510,2510,2510,2510,0
|
|
20231212,184900,267886100,2510,2510,2510,2510,0
|
|
20231212,184800,267886100,2510,2510,2510,2510,0
|
|
20231212,184700,267886100,2510,2510,2510,2510,0
|
|
20231212,184600,267886100,2510,2510,2510,2510,0
|
|
20231212,184500,267886100,2510,2510,2510,2510,0
|
|
20231212,184400,267886100,2510,2510,2510,2510,0
|
|
20231212,184300,267886100,2510,2510,2510,2510,1984
|
|
20231212,184200,267886100,2510,2510,2510,2510,0
|
|
20231212,184100,267886100,2510,2510,2510,2510,0
|
|
20231212,184000,267886100,2510,2510,2510,2510,0
|
|
20231212,183900,267886100,2510,2510,2510,2510,0
|
|
20231212,183800,267886100,2510,2510,2510,2510,0
|
|
20231212,183700,267886100,2510,2510,2510,2510,0
|
|
20231212,183600,267886100,2510,2510,2510,2510,0
|
|
20231212,183500,267886100,2510,2510,2510,2510,0
|
|
20231212,183400,267886100,2510,2510,2510,2510,0
|
|
20231212,183300,267886100,2510,2510,2510,2510,0
|
|
20231212,183200,267886100,2510,2510,2510,2510,0
|
|
20231212,183100,267886100,2510,2510,2510,2510,0
|
|
20231212,183000,267886100,2510,2510,2510,2510,0
|
|
20231212,182900,267886100,2510,2510,2510,2510,0
|
|
20231212,182800,267886100,2510,2510,2510,2510,0
|
|
20231212,182700,267886100,2510,2510,2510,2510,0
|
|
20231212,182600,267886100,2510,2510,2510,2510,0
|
|
20231212,182500,267886100,2510,2510,2510,2510,0
|
|
20231212,182400,267886100,2510,2510,2510,2510,0
|
|
20231212,182300,267886100,2510,2510,2510,2510,0
|
|
20231212,182200,267886100,2510,2510,2510,2510,0
|
|
20231212,182100,267886100,2510,2510,2510,2510,0
|
|
20231212,182000,267886100,2510,2510,2510,2510,0
|
|
20231212,181900,267886100,2510,2510,2510,2510,0
|
|
20231212,181800,267886100,2510,2510,2510,2510,0
|
|
20231212,181700,267886100,2510,2510,2510,2510,0
|
|
20231212,181600,267886100,2510,2510,2510,2510,0
|
|
20231212,181500,267886100,2510,2510,2510,2510,0
|
|
20231212,181400,267886100,2510,2510,2510,2510,0
|
|
20231212,181300,267886100,2510,2510,2510,2510,1984
|
|
20231212,181200,267886100,2510,2510,2510,2510,0
|
|
20231212,181100,267886100,2510,2510,2510,2510,0
|
|
20231212,181000,267886100,2510,2510,2510,2510,0
|
|
20231212,180900,267886100,2510,2510,2510,2510,0
|
|
20231212,180800,267886100,2510,2510,2510,2510,0
|
|
20231212,180700,267886100,2510,2510,2510,2510,0
|
|
20231212,180600,267886100,2510,2510,2510,2510,0
|
|
20231212,180500,267886100,2510,2510,2510,2510,0
|
|
20231212,180400,267886100,2510,2510,2510,2510,0
|
|
20231212,180300,267886100,2510,2510,2510,2510,0
|
|
20231212,180200,267886100,2510,2510,2510,2510,0
|
|
20231212,180100,267886100,2510,2510,2510,2510,0
|
|
20231212,180000,267886100,2510,2510,2510,2510,0
|
|
20231212,175900,267886100,2510,2510,2510,2510,0
|
|
20231212,175800,267886100,2510,2510,2510,2510,0
|
|
20231212,175700,267886100,2510,2510,2510,2510,0
|
|
20231212,175600,267886100,2510,2510,2510,2510,0
|
|
20231212,175500,267886100,2510,2510,2510,2510,0
|
|
20231212,175400,267886100,2510,2510,2510,2510,0
|
|
20231212,175300,267886100,2510,2510,2510,2510,0
|
|
20231212,175200,267886100,2510,2510,2510,2510,0
|
|
20231212,175100,267886100,2510,2510,2510,2510,0
|
|
20231212,175000,267886100,2510,2510,2510,2510,0
|
|
20231212,174900,267886100,2510,2510,2510,2510,0
|
|
20231212,174800,267886100,2510,2510,2510,2510,0
|
|
20231212,174700,267886100,2510,2510,2510,2510,0
|
|
20231212,174600,267886100,2510,2510,2510,2510,0
|
|
20231212,174500,267886100,2510,2510,2510,2510,0
|
|
20231212,174400,267886100,2510,2510,2510,2510,0
|
|
20231212,174300,267886100,2510,2510,2510,2510,1984
|
|
20231212,174200,267886100,2510,2510,2510,2510,0
|
|
20231212,174100,267886100,2510,2510,2510,2510,0
|
|
20231212,174000,267886100,2510,2510,2510,2510,0
|
|
20231212,173900,267886100,2510,2510,2510,2510,0
|
|
20231212,173800,267886100,2510,2510,2510,2510,0
|
|
20231212,173700,267886100,2510,2510,2510,2510,0
|
|
20231212,173600,267886100,2510,2510,2510,2510,0
|
|
20231212,173500,267886100,2510,2510,2510,2510,0
|
|
20231212,173400,267886100,2510,2510,2510,2510,0
|
|
20231212,173300,267886100,2510,2510,2510,2510,0
|
|
20231212,173200,267886100,2510,2510,2510,2510,0
|
|
20231212,173100,267886100,2510,2510,2510,2510,0
|
|
20231212,173000,267886100,2510,2510,2510,2510,0
|
|
20231212,172900,267886100,2510,2510,2510,2510,0
|
|
20231212,172800,267886100,2510,2510,2510,2510,0
|
|
20231212,172700,267886100,2510,2510,2510,2510,0
|
|
20231212,172600,267886100,2510,2510,2510,2510,0
|
|
20231212,172500,267886100,2510,2510,2510,2510,0
|
|
20231212,172400,267886100,2510,2510,2510,2510,0
|
|
20231212,172300,267886100,2510,2510,2510,2510,0
|
|
20231212,172200,267886100,2510,2510,2510,2510,0
|
|
20231212,172100,267886100,2510,2510,2510,2510,0
|
|
20231212,172000,267886100,2510,2510,2510,2510,0
|
|
20231212,171900,267886100,2510,2510,2510,2510,0
|
|
20231212,171800,267886100,2510,2510,2510,2510,0
|
|
20231212,171700,267886100,2510,2510,2510,2510,0
|
|
20231212,171600,267886100,2510,2510,2510,2510,0
|
|
20231212,171500,267886100,2510,2510,2510,2510,0
|
|
20231212,171400,267886100,2510,2510,2510,2510,0
|
|
20231212,171300,267886100,2510,2510,2510,2510,1984
|
|
20231212,171200,267886100,2510,2510,2510,2510,0
|
|
20231212,171100,267886100,2510,2510,2510,2510,0
|
|
20231212,171000,267886100,2510,2510,2510,2510,0
|
|
20231212,170900,267886100,2510,2510,2510,2510,0
|
|
20231212,170800,267886100,2510,2510,2510,2510,0
|
|
20231212,170700,267886100,2510,2510,2510,2510,0
|
|
20231212,170600,267886100,2510,2510,2510,2510,0
|
|
20231212,170500,267886100,2510,2510,2510,2510,0
|
|
20231212,170400,267886100,2510,2510,2510,2510,0
|
|
20231212,170300,267886100,2510,2510,2510,2510,0
|
|
20231212,170200,267886100,2510,2510,2510,2510,0
|
|
20231212,170100,267886100,2510,2510,2510,2510,0
|
|
20231212,170000,267886100,2510,2510,2510,2510,0
|
|
20231212,165900,267886100,2510,2510,2510,2510,0
|
|
20231212,165800,267886100,2510,2510,2510,2510,0
|
|
20231212,165700,267886100,2510,2510,2510,2510,0
|
|
20231212,165600,267886100,2510,2510,2510,2510,0
|
|
20231212,165500,267886100,2510,2510,2510,2510,0
|
|
20231212,165400,267886100,2510,2510,2510,2510,0
|
|
20231212,165300,267886100,2510,2510,2510,2510,0
|
|
20231212,165200,267886100,2510,2510,2510,2510,0
|
|
20231212,165100,267886100,2510,2510,2510,2510,0
|
|
20231212,165000,267886100,2510,2510,2510,2510,0
|
|
20231212,164900,267886100,2510,2510,2510,2510,0
|
|
20231212,164800,267886100,2510,2510,2510,2510,0
|
|
20231212,164700,267886100,2510,2510,2510,2510,0
|
|
20231212,164600,267886100,2510,2510,2510,2510,0
|
|
20231212,164500,267886100,2510,2510,2510,2510,0
|
|
20231212,164400,267886100,2510,2510,2510,2510,0
|
|
20231212,164300,267886100,2510,2510,2510,2510,1984
|
|
20231212,164200,267886100,2510,2510,2510,2510,0
|
|
20231212,164100,267886100,2510,2510,2510,2510,0
|
|
20231212,164000,267886100,2510,2510,2510,2510,0
|
|
20231212,163900,267886100,2510,2510,2510,2510,0
|
|
20231212,163800,267886100,2510,2510,2510,2510,0
|
|
20231212,163700,267886100,2510,2510,2510,2510,0
|
|
20231212,163600,267886100,2510,2510,2510,2510,0
|
|
20231212,163500,267886100,2510,2510,2510,2510,0
|
|
20231212,163400,267886100,2510,2510,2510,2510,0
|
|
20231212,163300,267886100,2510,2510,2510,2510,0
|
|
20231212,163200,267886100,2510,2510,2510,2510,0
|
|
20231212,163100,267886100,2510,2510,2510,2510,0
|
|
20231212,163000,267886100,2510,2510,2510,2510,0
|
|
20231212,162900,267886100,2510,2510,2510,2510,0
|
|
20231212,162800,267886100,2510,2510,2510,2510,0
|
|
20231212,162700,267886100,2510,2510,2510,2510,0
|
|
20231212,162600,267886100,2510,2510,2510,2510,0
|
|
20231212,162500,267886100,2510,2510,2510,2510,0
|
|
20231212,162400,267886100,2510,2510,2510,2510,0
|
|
20231212,162300,267886100,2510,2510,2510,2510,0
|
|
20231212,162200,267886100,2510,2510,2510,2510,0
|
|
20231212,162100,267886100,2510,2510,2510,2510,0
|
|
20231212,162000,267886100,2510,2510,2510,2510,0
|
|
20231212,161900,267886100,2510,2510,2510,2510,0
|
|
20231212,161800,267886100,2510,2510,2510,2510,0
|
|
20231212,161700,267886100,2510,2510,2510,2510,0
|
|
20231212,161600,267886100,2510,2510,2510,2510,0
|
|
20231212,161500,267886100,2510,2510,2510,2510,0
|
|
20231212,161400,267886100,2510,2510,2510,2510,0
|
|
20231212,161300,267886100,2510,2510,2510,2510,1984
|
|
20231212,161200,267886100,2510,2510,2510,2510,0
|
|
20231212,161100,267886100,2510,2510,2510,2510,0
|
|
20231212,161000,267886100,2510,2510,2510,2510,0
|
|
20231212,160900,267886100,2510,2510,2510,2510,0
|
|
20231212,160800,267886100,2510,2510,2510,2510,0
|
|
20231212,160700,267886100,2510,2510,2510,2510,0
|
|
20231212,160600,267886100,2510,2510,2510,2510,0
|
|
20231212,160500,267886100,2510,2510,2510,2510,0
|
|
20231212,160400,267886100,2510,2510,2510,2510,0
|
|
20231212,160300,267886100,2510,2510,2510,2510,0
|
|
20231212,160200,267886100,2510,2510,2510,2510,0
|
|
20231212,160100,267886100,2510,2510,2510,2510,0
|
|
20231212,160000,267886100,2510,2510,2510,2510,0
|
|
20231212,155900,267886100,2510,2510,2510,2510,0
|
|
20231212,155800,267886100,2510,2510,2510,2510,0
|
|
20231212,155700,267886100,2510,2510,2510,2510,0
|
|
20231212,155600,267886100,2510,2510,2510,2510,0
|
|
20231212,155500,267886100,2510,2510,2510,2510,0
|
|
20231212,155400,267886100,2510,2510,2510,2510,0
|
|
20231212,155300,267886100,2510,2510,2510,2510,0
|
|
20231212,155200,267886100,2510,2510,2510,2510,0
|
|
20231212,155100,267886100,2510,2510,2510,2510,0
|
|
20231212,155000,267886100,2510,2510,2510,2510,0
|
|
20231212,154900,267886100,2510,2510,2510,2510,0
|
|
20231212,154800,267886100,2510,2510,2510,2510,0
|
|
20231212,154700,267886100,2510,2510,2510,2510,0
|
|
20231212,154600,267886100,2510,2510,2510,2510,0
|
|
20231212,154500,267886100,2510,2510,2510,2510,0
|
|
20231212,154400,267886100,2510,2510,2510,2510,0
|
|
20231212,154300,267886100,2510,2510,2510,2510,1984
|
|
20231212,154200,267886100,2510,2510,2510,2510,0
|
|
20231212,154100,267886100,2510,2510,2510,2510,0
|
|
20231212,154000,267886100,2510,2510,2510,2510,0
|
|
20231212,153900,267886100,2510,2510,2510,2510,0
|
|
20231212,153800,267886100,2510,2510,2510,2510,0
|
|
20231212,153700,267886100,2510,2510,2510,2510,0
|
|
20231212,153600,267886100,2510,2510,2510,2510,0
|
|
20231212,153500,267886100,2510,2510,2510,2510,0
|
|
20231212,153400,267886100,2510,2510,2510,2510,0
|
|
20231212,153300,267886100,2510,2510,2510,2510,0
|
|
20231212,153200,267886100,2510,2510,2510,2510,0
|
|
20231212,153100,267886100,2510,2510,2510,2510,0
|
|
20231212,153000,267886100,2510,2510,2510,2510,1984
|
|
20231212,152900,262906260,2515,2515,2515,2515,0
|
|
20231212,152800,262906260,2515,2515,2515,2515,0
|
|
20231212,152700,262906260,2515,2515,2515,2515,0
|
|
20231212,152600,262906260,2515,2515,2515,2515,0
|
|
20231212,152500,262906260,2515,2515,2515,2515,0
|
|
20231212,152400,262906260,2515,2515,2515,2515,0
|
|
20231212,152300,262906260,2515,2515,2515,2515,0
|
|
20231212,152200,262906260,2515,2515,2515,2515,0
|
|
20231212,152100,262906260,2515,2515,2515,2515,0
|
|
20231212,152000,262906260,2515,2515,2515,2515,0
|
|
20231212,151900,262906260,2515,2515,2515,2515,3
|
|
20231212,151800,262898715,2510,2510,2510,2510,5
|
|
20231212,151700,262886165,2515,2515,2515,2515,0
|
|
20231212,151600,262886165,2515,2515,2515,2515,20
|
|
20231212,151500,262835865,2515,2515,2515,2515,1
|
|
20231212,151400,262833350,2505,2505,2505,2505,15
|
|
20231212,151300,262795775,2515,2515,2515,2515,10
|
|
20231212,151200,262770625,2510,2505,2515,2505,330
|
|
20231212,151100,261943745,2515,2515,2515,2515,2
|
|
20231212,151000,261938715,2505,2505,2510,2505,1127
|
|
20231212,150900,259115530,2505,2505,2505,2505,0
|
|
20231212,150800,259115530,2505,2505,2505,2505,0
|
|
20231212,150700,259115530,2505,2510,2510,2505,612
|
|
20231212,150600,257582025,2515,2515,2515,2515,1
|
|
20231212,150500,257579510,2510,2510,2510,2510,917
|
|
20231212,150400,255277840,2505,2515,2515,2505,1105
|
|
20231212,150300,252506460,2520,2520,2520,2520,0
|
|
20231212,150200,252506460,2520,2520,2520,2520,1
|
|
20231212,150100,252503940,2520,2520,2520,2520,0
|
|
20231212,150000,252503940,2520,2510,2520,2510,5
|
|
20231212,145900,252491380,2510,2510,2510,2510,133
|
|
20231212,145800,252157550,2510,2510,2520,2510,4
|
|
20231212,145700,252147500,2520,2520,2520,2520,0
|
|
20231212,145600,252147500,2520,2520,2520,2520,0
|
|
20231212,145500,252147500,2520,2520,2520,2520,1
|
|
20231212,145400,252144980,2510,2515,2515,2510,15
|
|
20231212,145300,252107325,2520,2520,2520,2520,0
|
|
20231212,145200,252107325,2520,2520,2520,2520,0
|
|
20231212,145100,252107325,2520,2520,2520,2520,0
|
|
20231212,145000,252107325,2520,2520,2520,2520,0
|
|
20231212,144900,252107325,2520,2520,2520,2520,5
|
|
20231212,144800,252094725,2510,2515,2515,2510,45
|
|
20231212,144700,251981625,2520,2520,2520,2520,0
|
|
20231212,144600,251981625,2520,2520,2520,2520,20
|
|
20231212,144500,251931225,2510,2510,2510,2510,41
|
|
20231212,144400,251828315,2520,2520,2520,2520,10
|
|
20231212,144300,251803115,2520,2520,2520,2520,0
|
|
20231212,144200,251803115,2520,2520,2520,2520,0
|
|
20231212,144100,251803115,2520,2520,2520,2520,0
|
|
20231212,144000,251803115,2520,2520,2520,2520,0
|
|
20231212,143900,251803115,2520,2520,2520,2520,0
|
|
20231212,143800,251803115,2520,2520,2520,2520,1
|
|
20231212,143700,251800595,2515,2515,2515,2515,0
|
|
20231212,143600,251800595,2515,2515,2515,2515,104
|
|
20231212,143500,251539035,2515,2515,2515,2515,0
|
|
20231212,143400,251539035,2515,2515,2515,2515,0
|
|
20231212,143300,251539035,2515,2515,2515,2515,111
|
|
20231212,143200,251259870,2515,2515,2515,2515,0
|
|
20231212,143100,251259870,2515,2510,2515,2510,10
|
|
20231212,143000,251234745,2510,2510,2510,2510,0
|
|
20231212,142900,251234745,2510,2510,2510,2510,0
|
|
20231212,142800,251234745,2510,2510,2510,2510,63
|
|
20231212,142700,251076615,2515,2515,2515,2515,1
|
|
20231212,142600,251074100,2510,2510,2510,2510,1500
|
|
20231212,142500,247309100,2510,2510,2510,2510,0
|
|
20231212,142400,247309100,2510,2515,2515,2510,200
|
|
20231212,142300,246807065,2515,2515,2515,2515,0
|
|
20231212,142200,246807065,2515,2515,2515,2515,0
|
|
20231212,142100,246807065,2515,2515,2515,2515,0
|
|
20231212,142000,246807065,2515,2515,2515,2515,2
|
|
20231212,141900,246802035,2515,2515,2515,2515,5
|
|
20231212,141800,246789460,2510,2510,2510,2510,41
|
|
20231212,141700,246686550,2515,2515,2515,2515,59
|
|
20231212,141600,246538165,2515,2515,2515,2515,150
|
|
20231212,141500,246160915,2515,2520,2520,2515,385
|
|
20231212,141400,245192240,2520,2520,2520,2520,0
|
|
20231212,141300,245192240,2520,2520,2520,2520,0
|
|
20231212,141200,245192240,2520,2520,2520,2520,0
|
|
20231212,141100,245192240,2520,2520,2520,2520,3
|
|
20231212,141000,245184680,2520,2520,2520,2520,4
|
|
20231212,140900,245174600,2520,2520,2520,2520,0
|
|
20231212,140800,245174600,2520,2520,2520,2520,0
|
|
20231212,140700,245174600,2520,2520,2520,2520,0
|
|
20231212,140600,245174600,2520,2520,2520,2520,5
|
|
20231212,140500,245162000,2515,2515,2515,2515,0
|
|
20231212,140400,245162000,2515,2515,2515,2515,0
|
|
20231212,140300,245162000,2515,2515,2515,2515,0
|
|
20231212,140200,245162000,2515,2515,2515,2515,11
|
|
20231212,140100,245134335,2515,2515,2515,2515,50
|
|
20231212,140000,245008585,2520,2520,2520,2520,0
|
|
20231212,135900,245008585,2520,2520,2520,2520,0
|
|
20231212,135800,245008585,2520,2520,2520,2520,0
|
|
20231212,135700,245008585,2520,2515,2520,2515,849
|
|
20231212,135600,242873315,2515,2515,2515,2515,100
|
|
20231212,135500,242621815,2515,2515,2515,2515,74
|
|
20231212,135400,242435705,2515,2515,2515,2515,66
|
|
20231212,135300,242269715,2515,2515,2515,2515,4
|
|
20231212,135200,242259655,2510,2510,2510,2510,38
|
|
20231212,135100,242164275,2510,2515,2515,2510,1257
|
|
20231212,135000,239008125,2515,2515,2515,2515,1
|
|
20231212,134900,239005610,2515,2515,2515,2515,3
|
|
20231212,134800,238998065,2520,2520,2520,2520,0
|
|
20231212,134700,238998065,2520,2520,2520,2520,0
|
|
20231212,134600,238998065,2520,2520,2520,2520,0
|
|
20231212,134500,238998065,2520,2520,2520,2520,0
|
|
20231212,134400,238998065,2520,2520,2520,2520,3
|
|
20231212,134300,238990505,2520,2520,2520,2520,0
|
|
20231212,134200,238990505,2520,2520,2520,2520,0
|
|
20231212,134100,238990505,2520,2520,2520,2520,0
|
|
20231212,134000,238990505,2520,2520,2520,2520,0
|
|
20231212,133900,238990505,2520,2520,2520,2520,0
|
|
20231212,133800,238990505,2520,2520,2520,2520,1
|
|
20231212,133700,238987985,2515,2515,2515,2515,199
|
|
20231212,133600,238487500,2515,2515,2515,2515,0
|
|
20231212,133500,238487500,2515,2515,2515,2515,0
|
|
20231212,133400,238487500,2515,2515,2515,2515,0
|
|
20231212,133300,238487500,2515,2515,2515,2515,0
|
|
20231212,133200,238487500,2515,2515,2515,2515,0
|
|
20231212,133100,238487500,2515,2515,2515,2515,0
|
|
20231212,133000,238487500,2515,2515,2515,2515,0
|
|
20231212,132900,238487500,2515,2515,2515,2515,0
|
|
20231212,132800,238487500,2515,2515,2515,2515,0
|
|
20231212,132700,238487500,2515,2515,2515,2515,0
|
|
20231212,132600,238487500,2515,2515,2515,2515,0
|
|
20231212,132500,238487500,2515,2515,2515,2505,3029
|
|
20231212,132400,230899540,2505,2510,2510,2505,42
|
|
20231212,132300,230794300,2515,2515,2515,2515,80
|
|
20231212,132200,230593100,2515,2515,2515,2515,30
|
|
20231212,132100,230517650,2515,2515,2515,2515,0
|
|
20231212,132000,230517650,2515,2515,2515,2515,0
|
|
20231212,131900,230517650,2515,2515,2515,2515,2
|
|
20231212,131800,230512620,2515,2515,2515,2515,0
|
|
20231212,131700,230512620,2515,2515,2515,2515,10
|
|
20231212,131600,230487470,2515,2515,2515,2515,5
|
|
20231212,131500,230474895,2510,2510,2510,2510,142
|
|
20231212,131400,230118475,2515,2515,2515,2515,5
|
|
20231212,131300,230105900,2500,2505,2505,2500,39
|
|
20231212,131200,230008375,2515,2515,2515,2515,0
|
|
20231212,131100,230008375,2515,2505,2515,2505,926
|
|
20231212,131000,227688705,2510,2510,2510,2510,2
|
|
20231212,130900,227683685,2520,2505,2520,2505,463
|
|
20231212,130800,226523735,2520,2520,2520,2520,0
|
|
20231212,130700,226523735,2520,2520,2520,2520,0
|
|
20231212,130600,226523735,2520,2520,2520,2520,0
|
|
20231212,130500,226523735,2520,2520,2520,2520,5
|
|
20231212,130400,226511135,2505,2505,2505,2505,0
|
|
20231212,130300,226511135,2505,2505,2505,2505,143
|
|
20231212,130200,226152920,2495,2495,2495,2495,0
|
|
20231212,130100,226152920,2495,2510,2510,2495,1796
|
|
20231212,130000,221668085,2510,2520,2520,2510,91
|
|
20231212,125900,221438775,2525,2525,2525,2525,0
|
|
20231212,125800,221438775,2525,2525,2525,2525,19
|
|
20231212,125700,221390800,2510,2510,2510,2510,42
|
|
20231212,125600,221285380,2525,2525,2525,2525,0
|
|
20231212,125500,221285380,2525,2525,2525,2525,0
|
|
20231212,125400,221285380,2525,2525,2525,2525,0
|
|
20231212,125300,221285380,2525,2525,2525,2525,0
|
|
20231212,125200,221285380,2525,2525,2525,2525,0
|
|
20231212,125100,221285380,2525,2525,2525,2525,1000
|
|
20231212,125000,218760380,2525,2525,2525,2525,0
|
|
20231212,124900,218760380,2525,2525,2525,2525,0
|
|
20231212,124800,218760380,2525,2525,2525,2525,4
|
|
20231212,124700,218750280,2525,2525,2525,2525,0
|
|
20231212,124600,218750280,2525,2525,2525,2525,0
|
|
20231212,124500,218750280,2525,2525,2525,2525,0
|
|
20231212,124400,218750280,2525,2525,2525,2525,0
|
|
20231212,124300,218750280,2525,2505,2525,2500,2172
|
|
20231212,124200,213318405,2510,2510,2510,2510,0
|
|
20231212,124100,213318405,2510,2510,2510,2510,1
|
|
20231212,124000,213315895,2510,2510,2510,2510,139
|
|
20231212,123900,212967005,2510,2510,2510,2510,229
|
|
20231212,123800,212392215,2510,2510,2510,2510,1
|
|
20231212,123700,212389705,2495,2500,2500,2495,2500
|
|
20231212,123600,206151205,2500,2510,2510,2500,3384
|
|
20231212,123500,197691160,2500,2505,2505,2500,2104
|
|
20231212,123400,192421520,2505,2510,2510,2505,10
|
|
20231212,123300,192396445,2510,2510,2510,2505,1002
|
|
20231212,123200,189886425,2515,2515,2515,2515,0
|
|
20231212,123100,189886425,2515,2510,2515,2505,3012
|
|
20231212,123000,182340695,2515,2515,2515,2515,0
|
|
20231212,122900,182340695,2515,2515,2515,2515,0
|
|
20231212,122800,182340695,2515,2525,2525,2515,2038
|
|
20231212,122700,177212725,2525,2520,2525,2520,111
|
|
20231212,122600,176932925,2520,2515,2525,2505,5100
|
|
20231212,122500,164149935,2510,2520,2520,2510,5100
|
|
20231212,122400,151343845,2525,2525,2525,2525,0
|
|
20231212,122300,151343845,2525,2525,2525,2525,0
|
|
20231212,122200,151343845,2525,2525,2525,2525,0
|
|
20231212,122100,151343845,2525,2525,2525,2525,0
|
|
20231212,122000,151343845,2525,2520,2525,2520,332
|
|
20231212,121900,150507180,2520,2515,2520,2515,220
|
|
20231212,121800,149953780,2510,2515,2515,2510,500
|
|
20231212,121700,148698775,2520,2520,2520,2520,0
|
|
20231212,121600,148698775,2520,2520,2520,2520,3
|
|
20231212,121500,148691215,2520,2515,2520,2510,505
|
|
20231212,121400,147423610,2520,2520,2520,2520,0
|
|
20231212,121300,147423610,2520,2520,2520,2520,21
|
|
20231212,121200,147370690,2525,2525,2525,2525,0
|
|
20231212,121100,147370690,2525,2530,2530,2525,618
|
|
20231212,121000,145807155,2525,2525,2530,2525,1152
|
|
20231212,120900,142892610,2530,2530,2530,2530,400
|
|
20231212,120800,141880610,2530,2530,2530,2530,110
|
|
20231212,120700,141602310,2535,2535,2535,2535,1
|
|
20231212,120600,141599775,2530,2530,2530,2530,2956
|
|
20231212,120500,134121095,2530,2530,2530,2530,0
|
|
20231212,120400,134121095,2530,2530,2530,2530,0
|
|
20231212,120300,134121095,2530,2530,2530,2530,1
|
|
20231212,120200,134118565,2520,2520,2520,2515,205
|
|
20231212,120100,133601990,2525,2525,2525,2525,11
|
|
20231212,120000,133574215,2530,2525,2530,2525,14
|
|
20231212,115900,133538825,2520,2520,2520,2520,474
|
|
20231212,115800,132344345,2510,2510,2510,2510,0
|
|
20231212,115700,132344345,2510,2510,2510,2510,195
|
|
20231212,115600,131854895,2505,2505,2505,2505,0
|
|
20231212,115500,131854895,2505,2505,2505,2505,500
|
|
20231212,115400,130602395,2510,2510,2510,2510,5
|
|
20231212,115300,130589845,2510,2515,2515,2510,150
|
|
20231212,115200,130213340,2510,2510,2510,2510,87
|
|
20231212,115100,129994970,2510,2510,2510,2510,5
|
|
20231212,115000,129982420,2510,2510,2510,2510,0
|
|
20231212,114900,129982420,2510,2510,2510,2510,0
|
|
20231212,114800,129982420,2510,2510,2510,2510,170
|
|
20231212,114700,129555720,2510,2510,2510,2510,30
|
|
20231212,114600,129480420,2510,2515,2515,2510,201
|
|
20231212,114500,128975905,2520,2520,2520,2520,0
|
|
20231212,114400,128975905,2520,2510,2520,2510,101
|
|
20231212,114300,128722385,2510,2515,2515,2510,300
|
|
20231212,114200,127969330,2510,2510,2510,2510,0
|
|
20231212,114100,127969330,2510,2510,2510,2510,0
|
|
20231212,114000,127969330,2510,2510,2510,2510,0
|
|
20231212,113900,127969330,2510,2510,2510,2510,0
|
|
20231212,113800,127969330,2510,2510,2510,2510,0
|
|
20231212,113700,127969330,2510,2510,2510,2510,0
|
|
20231212,113600,127969330,2510,2510,2510,2510,5
|
|
20231212,113500,127956780,2520,2520,2520,2520,0
|
|
20231212,113400,127956780,2520,2510,2520,2510,2246
|
|
20231212,113300,122309585,2515,2515,2515,2515,0
|
|
20231212,113200,122309585,2515,2515,2515,2515,0
|
|
20231212,113100,122309585,2515,2515,2515,2515,0
|
|
20231212,113000,122309585,2515,2515,2515,2515,355
|
|
20231212,112900,121416760,2515,2515,2515,2515,0
|
|
20231212,112800,121416760,2515,2515,2515,2515,18
|
|
20231212,112700,121371490,2510,2515,2515,2510,151
|
|
20231212,112600,120992225,2515,2520,2520,2515,1040
|
|
20231212,112500,118376225,2520,2530,2530,2520,101
|
|
20231212,112400,118121695,2520,2520,2520,2520,0
|
|
20231212,112300,118121695,2520,2525,2525,2520,500
|
|
20231212,112200,116861620,2535,2535,2535,2535,0
|
|
20231212,112100,116861620,2535,2535,2535,2535,100
|
|
20231212,112000,116608120,2535,2535,2535,2535,0
|
|
20231212,111900,116608120,2535,2535,2535,2535,120
|
|
20231212,111800,116303920,2535,2535,2535,2535,0
|
|
20231212,111700,116303920,2535,2535,2535,2530,14
|
|
20231212,111600,116268455,2535,2530,2535,2530,811
|
|
20231212,111500,114216610,2530,2530,2530,2530,1012
|
|
20231212,111400,111656250,2530,2525,2530,2525,98
|
|
20231212,111300,111408710,2530,2530,2530,2530,0
|
|
20231212,111200,111408710,2530,2530,2530,2530,30
|
|
20231212,111100,111332810,2525,2525,2525,2525,13
|
|
20231212,111000,111299985,2525,2525,2525,2525,5
|
|
20231212,110900,111287360,2530,2530,2530,2530,0
|
|
20231212,110800,111287360,2530,2530,2530,2530,0
|
|
20231212,110700,111287360,2530,2530,2530,2530,0
|
|
20231212,110600,111287360,2530,2530,2530,2530,0
|
|
20231212,110500,111287360,2530,2530,2530,2530,0
|
|
20231212,110400,111287360,2530,2530,2530,2530,1
|
|
20231212,110300,111284830,2520,2520,2520,2520,40
|
|
20231212,110200,111184030,2530,2530,2530,2530,110
|
|
20231212,110100,110905730,2535,2535,2535,2535,0
|
|
20231212,110000,110905730,2535,2535,2535,2535,0
|
|
20231212,105900,110905730,2535,2535,2535,2535,0
|
|
20231212,105800,110905730,2535,2535,2535,2535,0
|
|
20231212,105700,110905730,2535,2535,2535,2535,0
|
|
20231212,105600,110905730,2535,2535,2535,2535,0
|
|
20231212,105500,110905730,2535,2535,2535,2535,0
|
|
20231212,105400,110905730,2535,2535,2535,2535,0
|
|
20231212,105300,110905730,2535,2535,2535,2535,2
|
|
20231212,105200,110900660,2520,2520,2520,2520,0
|
|
20231212,105100,110900660,2520,2535,2535,2520,12
|
|
20231212,105000,110870390,2535,2530,2535,2530,477
|
|
20231212,104900,109663570,2525,2525,2525,2525,412
|
|
20231212,104800,108623270,2530,2530,2530,2530,0
|
|
20231212,104700,108623270,2530,2530,2530,2530,0
|
|
20231212,104600,108623270,2530,2530,2530,2530,611
|
|
20231212,104500,107077440,2530,2530,2530,2530,0
|
|
20231212,104400,107077440,2530,2530,2530,2530,0
|
|
20231212,104300,107077440,2530,2530,2530,2530,0
|
|
20231212,104200,107077440,2530,2530,2530,2530,0
|
|
20231212,104100,107077440,2530,2530,2530,2530,0
|
|
20231212,104000,107077440,2530,2530,2530,2530,0
|
|
20231212,103900,107077440,2530,2530,2530,2530,402
|
|
20231212,103800,106060380,2530,2530,2530,2530,0
|
|
20231212,103700,106060380,2530,2530,2530,2530,0
|
|
20231212,103600,106060380,2530,2530,2530,2530,0
|
|
20231212,103500,106060380,2530,2530,2530,2530,0
|
|
20231212,103400,106060380,2530,2530,2530,2530,0
|
|
20231212,103300,106060380,2530,2530,2530,2530,0
|
|
20231212,103200,106060380,2530,2530,2530,2530,0
|
|
20231212,103100,106060380,2530,2530,2530,2530,0
|
|
20231212,103000,106060380,2530,2530,2530,2530,0
|
|
20231212,102900,106060380,2530,2530,2530,2530,0
|
|
20231212,102800,106060380,2530,2530,2530,2530,0
|
|
20231212,102700,106060380,2530,2525,2530,2525,72
|
|
20231212,102600,105878550,2525,2525,2525,2525,0
|
|
20231212,102500,105878550,2525,2525,2525,2525,0
|
|
20231212,102400,105878550,2525,2525,2525,2525,44
|
|
20231212,102300,105767450,2525,2525,2525,2525,8
|
|
20231212,102200,105747250,2530,2530,2530,2530,0
|
|
20231212,102100,105747250,2530,2530,2530,2530,0
|
|
20231212,102000,105747250,2530,2530,2530,2530,0
|
|
20231212,101900,105747250,2530,2530,2530,2530,0
|
|
20231212,101800,105747250,2530,2530,2530,2530,0
|
|
20231212,101700,105747250,2530,2530,2530,2530,1
|
|
20231212,101600,105744720,2530,2530,2530,2530,0
|
|
20231212,101500,105744720,2530,2530,2530,2530,5
|
|
20231212,101400,105732070,2520,2520,2520,2520,0
|
|
20231212,101300,105732070,2520,2520,2520,2520,0
|
|
20231212,101200,105732070,2520,2520,2520,2520,5
|
|
20231212,101100,105719470,2535,2535,2535,2535,0
|
|
20231212,101000,105719470,2535,2535,2535,2535,78
|
|
20231212,100900,105521740,2535,2520,2535,2520,3176
|
|
20231212,100800,97476550,2520,2515,2520,2515,47
|
|
20231212,100700,97358300,2515,2510,2520,2510,34
|
|
20231212,100600,97272830,2510,2510,2510,2510,60
|
|
20231212,100500,97122230,2520,2520,2520,2520,0
|
|
20231212,100400,97122230,2520,2520,2520,2520,128
|
|
20231212,100300,96799670,2520,2520,2520,2520,24
|
|
20231212,100200,96739190,2520,2520,2520,2520,1
|
|
20231212,100100,96736670,2500,2515,2515,2500,7216
|
|
20231212,100000,78660255,2520,2525,2525,2520,669
|
|
20231212,095900,76974075,2520,2520,2520,2520,2
|
|
20231212,095800,76969035,2530,2530,2530,2530,0
|
|
20231212,095700,76969035,2530,2530,2530,2530,3
|
|
20231212,095600,76961445,2535,2535,2535,2535,0
|
|
20231212,095500,76961445,2535,2535,2535,2535,0
|
|
20231212,095400,76961445,2535,2535,2535,2535,166
|
|
20231212,095300,76540635,2535,2535,2535,2535,2
|
|
20231212,095200,76535565,2535,2535,2535,2535,2
|
|
20231212,095100,76530495,2535,2535,2535,2535,3
|
|
20231212,095000,76522890,2540,2540,2540,2540,1
|
|
20231212,094900,76520350,2540,2540,2540,2540,1
|
|
20231212,094800,76517810,2530,2530,2530,2530,297
|
|
20231212,094700,75766400,2530,2530,2530,2530,4
|
|
20231212,094600,75756280,2520,2525,2525,2520,800
|
|
20231212,094500,73739355,2530,2530,2530,2530,2
|
|
20231212,094400,73734295,2530,2530,2530,2530,11
|
|
20231212,094300,73706465,2540,2540,2545,2540,28
|
|
20231212,094200,73635340,2540,2540,2540,2540,41
|
|
20231212,094100,73531200,2540,2530,2540,2530,128
|
|
20231212,094000,73207140,2540,2540,2540,2540,13
|
|
20231212,093900,73174120,2540,2530,2540,2530,8
|
|
20231212,093800,73153850,2545,2540,2545,2525,84
|
|
20231212,093700,72940455,2540,2540,2540,2540,1042
|
|
20231212,093600,70293775,2540,2540,2540,2540,9
|
|
20231212,093500,70270915,2535,2535,2535,2535,1459
|
|
20231212,093400,66572350,2535,2530,2535,2525,129
|
|
20231212,093300,66245765,2535,2540,2540,2535,97
|
|
20231212,093200,65999830,2540,2530,2540,2530,523
|
|
20231212,093100,64676560,2530,2530,2530,2530,40
|
|
20231212,093000,64575360,2540,2525,2540,2525,31
|
|
20231212,092900,64496965,2525,2525,2525,2525,2
|
|
20231212,092800,64491915,2530,2530,2530,2530,0
|
|
20231212,092700,64491915,2530,2530,2530,2530,0
|
|
20231212,092600,64491915,2530,2530,2530,2530,205
|
|
20231212,092500,63973265,2530,2540,2540,2530,517
|
|
20231212,092400,62665175,2545,2545,2545,2545,0
|
|
20231212,092300,62665175,2545,2545,2545,2545,11
|
|
20231212,092200,62637180,2550,2540,2550,2540,2301
|
|
20231212,092100,56792560,2540,2545,2545,2540,1009
|
|
20231212,092000,54224695,2545,2545,2545,2545,13
|
|
20231212,091900,54191610,2545,2545,2545,2545,0
|
|
20231212,091800,54191610,2545,2545,2545,2545,0
|
|
20231212,091700,54191610,2545,2545,2545,2545,22
|
|
20231212,091600,54135620,2535,2545,2545,2535,105
|
|
20231212,091500,53869365,2545,2535,2545,2535,13
|
|
20231212,091400,53836325,2535,2550,2550,2535,476
|
|
20231212,091300,52627500,2550,2545,2550,2545,207
|
|
20231212,091200,52099805,2550,2550,2550,2550,267
|
|
20231212,091100,51418955,2550,2535,2550,2535,1522
|
|
20231212,091000,47560400,2550,2545,2550,2545,65
|
|
20231212,090900,47394960,2535,2535,2555,2535,772
|
|
20231212,090800,45432980,2540,2550,2550,2540,3506
|
|
20231212,090700,36522690,2545,2525,2545,2525,7174
|
|
20231212,090600,18314285,2535,2535,2535,2535,18
|
|
20231212,090500,18268655,2525,2525,2530,2525,114
|
|
20231212,090400,17980775,2530,2530,2530,2530,1699
|
|
20231212,090300,13682305,2530,2525,2535,2525,18
|
|
20231212,090200,13636760,2525,2525,2525,2520,600
|
|
20231212,090100,12124380,2520,2525,2530,2520,943
|
|
20231212,090000,9746500,2525,2525,2525,2525,3860
|