646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,194300,371796740,2505,2505,2505,2505,5278
|
|
20231218,194200,371796740,2505,2505,2505,2505,0
|
|
20231218,194100,371796740,2505,2505,2505,2505,0
|
|
20231218,194000,371796740,2505,2505,2505,2505,0
|
|
20231218,193900,371796740,2505,2505,2505,2505,0
|
|
20231218,193800,371796740,2505,2505,2505,2505,0
|
|
20231218,193700,371796740,2505,2505,2505,2505,0
|
|
20231218,193600,371796740,2505,2505,2505,2505,0
|
|
20231218,193500,371796740,2505,2505,2505,2505,0
|
|
20231218,193400,371796740,2505,2505,2505,2505,0
|
|
20231218,193300,371796740,2505,2505,2505,2505,0
|
|
20231218,193200,371796740,2505,2505,2505,2505,0
|
|
20231218,193100,371796740,2505,2505,2505,2505,0
|
|
20231218,193000,371796740,2505,2505,2505,2505,0
|
|
20231218,192900,371796740,2505,2505,2505,2505,0
|
|
20231218,192800,371796740,2505,2505,2505,2505,0
|
|
20231218,192700,371796740,2505,2505,2505,2505,0
|
|
20231218,192600,371796740,2505,2505,2505,2505,0
|
|
20231218,192500,371796740,2505,2505,2505,2505,0
|
|
20231218,192400,371796740,2505,2505,2505,2505,0
|
|
20231218,192300,371796740,2505,2505,2505,2505,0
|
|
20231218,192200,371796740,2505,2505,2505,2505,0
|
|
20231218,192100,371796740,2505,2505,2505,2505,0
|
|
20231218,192000,371796740,2505,2505,2505,2505,0
|
|
20231218,191900,371796740,2505,2505,2505,2505,0
|
|
20231218,191800,371796740,2505,2505,2505,2505,0
|
|
20231218,191700,371796740,2505,2505,2505,2505,0
|
|
20231218,191600,371796740,2505,2505,2505,2505,0
|
|
20231218,191500,371796740,2505,2505,2505,2505,0
|
|
20231218,191400,371796740,2505,2505,2505,2505,0
|
|
20231218,191300,371796740,2505,2505,2505,2505,5278
|
|
20231218,191200,371796740,2505,2505,2505,2505,0
|
|
20231218,191100,371796740,2505,2505,2505,2505,0
|
|
20231218,191000,371796740,2505,2505,2505,2505,0
|
|
20231218,190900,371796740,2505,2505,2505,2505,0
|
|
20231218,190800,371796740,2505,2505,2505,2505,0
|
|
20231218,190700,371796740,2505,2505,2505,2505,0
|
|
20231218,190600,371796740,2505,2505,2505,2505,0
|
|
20231218,190500,371796740,2505,2505,2505,2505,0
|
|
20231218,190400,371796740,2505,2505,2505,2505,0
|
|
20231218,190300,371796740,2505,2505,2505,2505,0
|
|
20231218,190200,371796740,2505,2505,2505,2505,0
|
|
20231218,190100,371796740,2505,2505,2505,2505,0
|
|
20231218,190000,371796740,2505,2505,2505,2505,0
|
|
20231218,185900,371796740,2505,2505,2505,2505,0
|
|
20231218,185800,371796740,2505,2505,2505,2505,0
|
|
20231218,185700,371796740,2505,2505,2505,2505,0
|
|
20231218,185600,371796740,2505,2505,2505,2505,0
|
|
20231218,185500,371796740,2505,2505,2505,2505,0
|
|
20231218,185400,371796740,2505,2505,2505,2505,0
|
|
20231218,185300,371796740,2505,2505,2505,2505,0
|
|
20231218,185200,371796740,2505,2505,2505,2505,0
|
|
20231218,185100,371796740,2505,2505,2505,2505,0
|
|
20231218,185000,371796740,2505,2505,2505,2505,0
|
|
20231218,184900,371796740,2505,2505,2505,2505,0
|
|
20231218,184800,371796740,2505,2505,2505,2505,0
|
|
20231218,184700,371796740,2505,2505,2505,2505,0
|
|
20231218,184600,371796740,2505,2505,2505,2505,0
|
|
20231218,184500,371796740,2505,2505,2505,2505,0
|
|
20231218,184400,371796740,2505,2505,2505,2505,0
|
|
20231218,184300,371796740,2505,2505,2505,2505,5278
|
|
20231218,184200,371796740,2505,2505,2505,2505,0
|
|
20231218,184100,371796740,2505,2505,2505,2505,0
|
|
20231218,184000,371796740,2505,2505,2505,2505,0
|
|
20231218,183900,371796740,2505,2505,2505,2505,0
|
|
20231218,183800,371796740,2505,2505,2505,2505,0
|
|
20231218,183700,371796740,2505,2505,2505,2505,0
|
|
20231218,183600,371796740,2505,2505,2505,2505,0
|
|
20231218,183500,371796740,2505,2505,2505,2505,0
|
|
20231218,183400,371796740,2505,2505,2505,2505,0
|
|
20231218,183300,371796740,2505,2505,2505,2505,0
|
|
20231218,183200,371796740,2505,2505,2505,2505,0
|
|
20231218,183100,371796740,2505,2505,2505,2505,0
|
|
20231218,183000,371796740,2505,2505,2505,2505,0
|
|
20231218,182900,371796740,2505,2505,2505,2505,0
|
|
20231218,182800,371796740,2505,2505,2505,2505,0
|
|
20231218,182700,371796740,2505,2505,2505,2505,0
|
|
20231218,182600,371796740,2505,2505,2505,2505,0
|
|
20231218,182500,371796740,2505,2505,2505,2505,0
|
|
20231218,182400,371796740,2505,2505,2505,2505,0
|
|
20231218,182300,371796740,2505,2505,2505,2505,0
|
|
20231218,182200,371796740,2505,2505,2505,2505,0
|
|
20231218,182100,371796740,2505,2505,2505,2505,0
|
|
20231218,182000,371796740,2505,2505,2505,2505,0
|
|
20231218,181900,371796740,2505,2505,2505,2505,0
|
|
20231218,181800,371796740,2505,2505,2505,2505,0
|
|
20231218,181700,371796740,2505,2505,2505,2505,0
|
|
20231218,181600,371796740,2505,2505,2505,2505,0
|
|
20231218,181500,371796740,2505,2505,2505,2505,0
|
|
20231218,181400,371796740,2505,2505,2505,2505,0
|
|
20231218,181300,371796740,2505,2505,2505,2505,5278
|
|
20231218,181200,371796740,2505,2505,2505,2505,0
|
|
20231218,181100,371796740,2505,2505,2505,2505,0
|
|
20231218,181000,371796740,2505,2505,2505,2505,0
|
|
20231218,180900,371796740,2505,2505,2505,2505,0
|
|
20231218,180800,371796740,2505,2505,2505,2505,0
|
|
20231218,180700,371796740,2505,2505,2505,2505,0
|
|
20231218,180600,371796740,2505,2505,2505,2505,0
|
|
20231218,180500,371796740,2505,2505,2505,2505,0
|
|
20231218,180400,371796740,2505,2505,2505,2505,0
|
|
20231218,180300,371796740,2505,2505,2505,2505,0
|
|
20231218,180200,371796740,2505,2505,2505,2505,0
|
|
20231218,180100,371796740,2505,2505,2505,2505,0
|
|
20231218,180000,371796740,2505,2505,2505,2505,0
|
|
20231218,175900,371796740,2505,2505,2505,2505,0
|
|
20231218,175800,371796740,2505,2505,2505,2505,0
|
|
20231218,175700,371796740,2505,2505,2505,2505,0
|
|
20231218,175600,371796740,2505,2505,2505,2505,0
|
|
20231218,175500,371796740,2505,2505,2505,2505,0
|
|
20231218,175400,371796740,2505,2505,2505,2505,0
|
|
20231218,175300,371796740,2505,2505,2505,2505,0
|
|
20231218,175200,371796740,2505,2505,2505,2505,0
|
|
20231218,175100,371796740,2505,2505,2505,2505,0
|
|
20231218,175000,371796740,2505,2505,2505,2505,0
|
|
20231218,174900,371796740,2505,2505,2505,2505,0
|
|
20231218,174800,371796740,2505,2505,2505,2505,0
|
|
20231218,174700,371796740,2505,2505,2505,2505,0
|
|
20231218,174600,371796740,2505,2505,2505,2505,0
|
|
20231218,174500,371796740,2505,2505,2505,2505,0
|
|
20231218,174400,371796740,2505,2505,2505,2505,0
|
|
20231218,174300,371796740,2505,2505,2505,2505,5278
|
|
20231218,174200,371796740,2505,2505,2505,2505,0
|
|
20231218,174100,371796740,2505,2505,2505,2505,0
|
|
20231218,174000,371796740,2505,2505,2505,2505,0
|
|
20231218,173900,371796740,2505,2505,2505,2505,0
|
|
20231218,173800,371796740,2505,2505,2505,2505,0
|
|
20231218,173700,371796740,2505,2505,2505,2505,0
|
|
20231218,173600,371796740,2505,2505,2505,2505,0
|
|
20231218,173500,371796740,2505,2505,2505,2505,0
|
|
20231218,173400,371796740,2505,2505,2505,2505,0
|
|
20231218,173300,371796740,2505,2505,2505,2505,0
|
|
20231218,173200,371796740,2505,2505,2505,2505,0
|
|
20231218,173100,371796740,2505,2505,2505,2505,0
|
|
20231218,173000,371796740,2505,2505,2505,2505,0
|
|
20231218,172900,371796740,2505,2505,2505,2505,0
|
|
20231218,172800,371796740,2505,2505,2505,2505,0
|
|
20231218,172700,371796740,2505,2505,2505,2505,0
|
|
20231218,172600,371796740,2505,2505,2505,2505,0
|
|
20231218,172500,371796740,2505,2505,2505,2505,0
|
|
20231218,172400,371796740,2505,2505,2505,2505,0
|
|
20231218,172300,371796740,2505,2505,2505,2505,0
|
|
20231218,172200,371796740,2505,2505,2505,2505,0
|
|
20231218,172100,371796740,2505,2505,2505,2505,0
|
|
20231218,172000,371796740,2505,2505,2505,2505,0
|
|
20231218,171900,371796740,2505,2505,2505,2505,0
|
|
20231218,171800,371796740,2505,2505,2505,2505,0
|
|
20231218,171700,371796740,2505,2505,2505,2505,0
|
|
20231218,171600,371796740,2505,2505,2505,2505,0
|
|
20231218,171500,371796740,2505,2505,2505,2505,0
|
|
20231218,171400,371796740,2505,2505,2505,2505,0
|
|
20231218,171300,371796740,2505,2505,2505,2505,5278
|
|
20231218,171200,371796740,2505,2505,2505,2505,0
|
|
20231218,171100,371796740,2505,2505,2505,2505,0
|
|
20231218,171000,371796740,2505,2505,2505,2505,0
|
|
20231218,170900,371796740,2505,2505,2505,2505,0
|
|
20231218,170800,371796740,2505,2505,2505,2505,0
|
|
20231218,170700,371796740,2505,2505,2505,2505,0
|
|
20231218,170600,371796740,2505,2505,2505,2505,0
|
|
20231218,170500,371796740,2505,2505,2505,2505,0
|
|
20231218,170400,371796740,2505,2505,2505,2505,0
|
|
20231218,170300,371796740,2505,2505,2505,2505,0
|
|
20231218,170200,371796740,2505,2505,2505,2505,0
|
|
20231218,170100,371796740,2505,2505,2505,2505,0
|
|
20231218,170000,371796740,2505,2505,2505,2505,0
|
|
20231218,165900,371796740,2505,2505,2505,2505,0
|
|
20231218,165800,371796740,2505,2505,2505,2505,0
|
|
20231218,165700,371796740,2505,2505,2505,2505,0
|
|
20231218,165600,371796740,2505,2505,2505,2505,0
|
|
20231218,165500,371796740,2505,2505,2505,2505,0
|
|
20231218,165400,371796740,2505,2505,2505,2505,0
|
|
20231218,165300,371796740,2505,2505,2505,2505,0
|
|
20231218,165200,371796740,2505,2505,2505,2505,0
|
|
20231218,165100,371796740,2505,2505,2505,2505,0
|
|
20231218,165000,371796740,2505,2505,2505,2505,0
|
|
20231218,164900,371796740,2505,2505,2505,2505,0
|
|
20231218,164800,371796740,2505,2505,2505,2505,0
|
|
20231218,164700,371796740,2505,2505,2505,2505,0
|
|
20231218,164600,371796740,2505,2505,2505,2505,0
|
|
20231218,164500,371796740,2505,2505,2505,2505,0
|
|
20231218,164400,371796740,2505,2505,2505,2505,0
|
|
20231218,164300,371796740,2505,2505,2505,2505,5278
|
|
20231218,164200,371796740,2505,2505,2505,2505,0
|
|
20231218,164100,371796740,2505,2505,2505,2505,0
|
|
20231218,164000,371796740,2505,2505,2505,2505,0
|
|
20231218,163900,371796740,2505,2505,2505,2505,0
|
|
20231218,163800,371796740,2505,2505,2505,2505,0
|
|
20231218,163700,371796740,2505,2505,2505,2505,0
|
|
20231218,163600,371796740,2505,2505,2505,2505,0
|
|
20231218,163500,371796740,2505,2505,2505,2505,0
|
|
20231218,163400,371796740,2505,2505,2505,2505,0
|
|
20231218,163300,371796740,2505,2505,2505,2505,0
|
|
20231218,163200,371796740,2505,2505,2505,2505,0
|
|
20231218,163100,371796740,2505,2505,2505,2505,0
|
|
20231218,163000,371796740,2505,2505,2505,2505,0
|
|
20231218,162900,371796740,2505,2505,2505,2505,0
|
|
20231218,162800,371796740,2505,2505,2505,2505,0
|
|
20231218,162700,371796740,2505,2505,2505,2505,0
|
|
20231218,162600,371796740,2505,2505,2505,2505,0
|
|
20231218,162500,371796740,2505,2505,2505,2505,0
|
|
20231218,162400,371796740,2505,2505,2505,2505,0
|
|
20231218,162300,371796740,2505,2505,2505,2505,0
|
|
20231218,162200,371796740,2505,2505,2505,2505,0
|
|
20231218,162100,371796740,2505,2505,2505,2505,0
|
|
20231218,162000,371796740,2505,2505,2505,2505,0
|
|
20231218,161900,371796740,2505,2505,2505,2505,0
|
|
20231218,161800,371796740,2505,2505,2505,2505,0
|
|
20231218,161700,371796740,2505,2505,2505,2505,0
|
|
20231218,161600,371796740,2505,2505,2505,2505,0
|
|
20231218,161500,371796740,2505,2505,2505,2505,0
|
|
20231218,161400,371796740,2505,2505,2505,2505,0
|
|
20231218,161300,371796740,2505,2505,2505,2505,5278
|
|
20231218,161200,371796740,2505,2505,2505,2505,0
|
|
20231218,161100,371796740,2505,2505,2505,2505,0
|
|
20231218,161000,371796740,2505,2505,2505,2505,0
|
|
20231218,160900,371796740,2505,2505,2505,2505,0
|
|
20231218,160800,371796740,2505,2505,2505,2505,0
|
|
20231218,160700,371796740,2505,2505,2505,2505,0
|
|
20231218,160600,371796740,2505,2505,2505,2505,0
|
|
20231218,160500,371796740,2505,2505,2505,2505,0
|
|
20231218,160400,371796740,2505,2505,2505,2505,0
|
|
20231218,160300,371796740,2505,2505,2505,2505,0
|
|
20231218,160200,371796740,2505,2505,2505,2505,0
|
|
20231218,160100,371796740,2505,2505,2505,2505,0
|
|
20231218,160000,371796740,2505,2505,2505,2505,0
|
|
20231218,155900,371796740,2505,2505,2505,2505,0
|
|
20231218,155800,371796740,2505,2505,2505,2505,0
|
|
20231218,155700,371796740,2505,2505,2505,2505,0
|
|
20231218,155600,371796740,2505,2505,2505,2505,0
|
|
20231218,155500,371796740,2505,2505,2505,2505,0
|
|
20231218,155400,371796740,2505,2505,2505,2505,0
|
|
20231218,155300,371796740,2505,2505,2505,2505,0
|
|
20231218,155200,371796740,2505,2505,2505,2505,0
|
|
20231218,155100,371796740,2505,2505,2505,2505,0
|
|
20231218,155000,371796740,2505,2505,2505,2505,0
|
|
20231218,154900,371796740,2505,2505,2505,2505,0
|
|
20231218,154800,371796740,2505,2505,2505,2505,0
|
|
20231218,154700,371796740,2505,2505,2505,2505,0
|
|
20231218,154600,371796740,2505,2505,2505,2505,0
|
|
20231218,154500,371796740,2505,2505,2505,2505,0
|
|
20231218,154400,371796740,2505,2505,2505,2505,0
|
|
20231218,154300,371796740,2505,2505,2505,2505,5278
|
|
20231218,154200,371796740,2505,2505,2505,2505,0
|
|
20231218,154100,371796740,2505,2505,2505,2505,0
|
|
20231218,154000,371796740,2505,2505,2505,2505,0
|
|
20231218,153900,371796740,2505,2505,2505,2505,0
|
|
20231218,153800,371796740,2505,2505,2505,2505,0
|
|
20231218,153700,371796740,2505,2505,2505,2505,0
|
|
20231218,153600,371796740,2505,2505,2505,2505,0
|
|
20231218,153500,371796740,2505,2505,2505,2505,0
|
|
20231218,153400,371796740,2505,2505,2505,2505,0
|
|
20231218,153300,371796740,2505,2505,2505,2505,0
|
|
20231218,153200,371796740,2505,2505,2505,2505,0
|
|
20231218,153100,371796740,2505,2505,2505,2505,0
|
|
20231218,153000,371796740,2505,2505,2505,2505,5278
|
|
20231218,152900,358575350,2520,2520,2520,2520,0
|
|
20231218,152800,358575350,2520,2520,2520,2520,0
|
|
20231218,152700,358575350,2520,2520,2520,2520,0
|
|
20231218,152600,358575350,2520,2520,2520,2520,0
|
|
20231218,152500,358575350,2520,2520,2520,2520,0
|
|
20231218,152400,358575350,2520,2520,2520,2520,0
|
|
20231218,152300,358575350,2520,2520,2520,2520,0
|
|
20231218,152200,358575350,2520,2520,2520,2520,0
|
|
20231218,152100,358575350,2520,2520,2520,2520,0
|
|
20231218,152000,358575350,2520,2520,2520,2520,0
|
|
20231218,151900,358575350,2520,2515,2520,2510,1241
|
|
20231218,151800,355460390,2515,2520,2520,2515,3
|
|
20231218,151700,355452840,2515,2515,2515,2515,0
|
|
20231218,151600,355452840,2515,2520,2520,2515,580
|
|
20231218,151500,353992140,2515,2515,2515,2515,40
|
|
20231218,151400,353891540,2520,2520,2520,2520,15
|
|
20231218,151300,353853740,2520,2520,2520,2520,0
|
|
20231218,151200,353853740,2520,2520,2520,2520,60
|
|
20231218,151100,353702540,2520,2515,2520,2510,1015
|
|
20231218,151000,351152475,2515,2520,2520,2515,1540
|
|
20231218,150900,347279365,2515,2515,2515,2515,0
|
|
20231218,150800,347279365,2515,2515,2515,2515,20
|
|
20231218,150700,347229065,2520,2520,2520,2520,0
|
|
20231218,150600,347229065,2520,2515,2520,2515,1553
|
|
20231218,150500,343323260,2520,2520,2520,2520,9
|
|
20231218,150400,343300580,2525,2525,2525,2525,3
|
|
20231218,150300,343293005,2525,2525,2525,2525,0
|
|
20231218,150200,343293005,2525,2525,2525,2525,1
|
|
20231218,150100,343290480,2515,2515,2515,2515,31
|
|
20231218,150000,343212515,2515,2515,2515,2515,36
|
|
20231218,145900,343121975,2515,2515,2515,2515,0
|
|
20231218,145800,343121975,2515,2515,2515,2515,1
|
|
20231218,145700,343119460,2525,2515,2525,2515,422
|
|
20231218,145600,342058120,2520,2520,2520,2520,26
|
|
20231218,145500,341992600,2520,2520,2520,2520,295
|
|
20231218,145400,341249200,2520,2520,2520,2520,238
|
|
20231218,145300,340649440,2520,2520,2520,2520,0
|
|
20231218,145200,340649440,2520,2520,2520,2520,0
|
|
20231218,145100,340649440,2520,2520,2520,2520,161
|
|
20231218,145000,340243720,2520,2520,2520,2520,237
|
|
20231218,144900,339646480,2515,2515,2515,2515,1
|
|
20231218,144800,339643965,2515,2515,2515,2515,1
|
|
20231218,144700,339641450,2515,2515,2515,2515,0
|
|
20231218,144600,339641450,2515,2515,2515,2515,502
|
|
20231218,144500,338378920,2515,2520,2520,2515,90
|
|
20231218,144400,338152565,2515,2520,2520,2515,8
|
|
20231218,144300,338132430,2520,2520,2520,2520,39
|
|
20231218,144200,338034150,2520,2520,2520,2520,58
|
|
20231218,144100,337887990,2520,2520,2520,2520,200
|
|
20231218,144000,337383990,2520,2520,2520,2520,0
|
|
20231218,143900,337383990,2520,2520,2520,2520,500
|
|
20231218,143800,336123990,2520,2520,2520,2520,2
|
|
20231218,143700,336118950,2520,2520,2520,2520,0
|
|
20231218,143600,336118950,2520,2520,2520,2515,565
|
|
20231218,143500,334697965,2525,2525,2525,2525,0
|
|
20231218,143400,334697965,2525,2525,2525,2525,0
|
|
20231218,143300,334697965,2525,2525,2525,2525,0
|
|
20231218,143200,334697965,2525,2525,2525,2525,0
|
|
20231218,143100,334697965,2525,2525,2525,2525,48
|
|
20231218,143000,334576765,2525,2525,2525,2525,1
|
|
20231218,142900,334574240,2520,2520,2520,2520,4
|
|
20231218,142800,334564160,2520,2520,2520,2520,484
|
|
20231218,142700,333344480,2520,2520,2520,2520,516
|
|
20231218,142600,332044160,2525,2525,2525,2525,0
|
|
20231218,142500,332044160,2525,2525,2525,2525,0
|
|
20231218,142400,332044160,2525,2525,2525,2525,517
|
|
20231218,142300,330738735,2525,2525,2525,2525,0
|
|
20231218,142200,330738735,2525,2520,2525,2520,5000
|
|
20231218,142100,318115385,2520,2520,2520,2520,40
|
|
20231218,142000,318014585,2520,2520,2520,2520,549
|
|
20231218,141900,316631105,2520,2520,2520,2520,0
|
|
20231218,141800,316631105,2520,2520,2520,2520,0
|
|
20231218,141700,316631105,2520,2520,2520,2520,1
|
|
20231218,141600,316628585,2515,2515,2515,2515,810
|
|
20231218,141500,314591435,2520,2525,2525,2520,503
|
|
20231218,141400,313321375,2525,2525,2525,2525,388
|
|
20231218,141300,312341675,2525,2525,2525,2525,0
|
|
20231218,141200,312341675,2525,2525,2525,2525,0
|
|
20231218,141100,312341675,2525,2525,2525,2525,1
|
|
20231218,141000,312339150,2515,2520,2520,2515,1351
|
|
20231218,140900,308939630,2520,2520,2520,2520,0
|
|
20231218,140800,308939630,2520,2520,2520,2520,0
|
|
20231218,140700,308939630,2520,2520,2520,2520,1
|
|
20231218,140600,308937110,2525,2525,2525,2525,0
|
|
20231218,140500,308937110,2525,2525,2525,2525,0
|
|
20231218,140400,308937110,2525,2525,2525,2525,0
|
|
20231218,140300,308937110,2525,2525,2525,2525,0
|
|
20231218,140200,308937110,2525,2525,2525,2525,0
|
|
20231218,140100,308937110,2525,2525,2525,2525,0
|
|
20231218,140000,308937110,2525,2525,2525,2525,0
|
|
20231218,135900,308937110,2525,2525,2525,2525,1
|
|
20231218,135800,308934585,2520,2520,2520,2520,15
|
|
20231218,135700,308896785,2525,2525,2525,2525,0
|
|
20231218,135600,308896785,2525,2520,2525,2520,42
|
|
20231218,135500,308790940,2520,2520,2520,2520,136
|
|
20231218,135400,308448220,2525,2520,2525,2520,100
|
|
20231218,135300,308196195,2520,2520,2520,2520,5
|
|
20231218,135200,308183595,2515,2515,2515,2515,0
|
|
20231218,135100,308183595,2515,2515,2515,2515,0
|
|
20231218,135000,308183595,2515,2515,2515,2515,0
|
|
20231218,134900,308183595,2515,2515,2515,2515,0
|
|
20231218,134800,308183595,2515,2515,2515,2515,0
|
|
20231218,134700,308183595,2515,2515,2520,2515,44
|
|
20231218,134600,308072930,2515,2515,2515,2515,36
|
|
20231218,134500,307982390,2520,2525,2525,2520,72
|
|
20231218,134400,307800600,2525,2525,2525,2525,0
|
|
20231218,134300,307800600,2525,2520,2525,2520,356
|
|
20231218,134200,306903475,2520,2520,2520,2520,140
|
|
20231218,134100,306550675,2520,2520,2520,2520,5
|
|
20231218,134000,306538075,2525,2520,2525,2520,3602
|
|
20231218,133900,297461020,2520,2520,2520,2520,0
|
|
20231218,133800,297461020,2520,2520,2520,2520,1
|
|
20231218,133700,297458500,2515,2515,2515,2515,829
|
|
20231218,133600,295373565,2515,2515,2515,2515,812
|
|
20231218,133500,293331385,2520,2515,2520,2515,287
|
|
20231218,133400,292609550,2515,2515,2515,2515,0
|
|
20231218,133300,292609550,2515,2515,2515,2515,163
|
|
20231218,133200,292199605,2515,2515,2515,2515,0
|
|
20231218,133100,292199605,2515,2515,2515,2515,0
|
|
20231218,133000,292199605,2515,2515,2515,2515,0
|
|
20231218,132900,292199605,2515,2515,2515,2515,1
|
|
20231218,132800,292197090,2510,2510,2510,2510,3
|
|
20231218,132700,292189560,2515,2515,2515,2515,200
|
|
20231218,132600,291686560,2515,2515,2515,2515,0
|
|
20231218,132500,291686560,2515,2515,2515,2515,1
|
|
20231218,132400,291684045,2505,2510,2510,2505,2
|
|
20231218,132300,291679030,2515,2515,2515,2515,5
|
|
20231218,132200,291666455,2510,2510,2510,2510,44
|
|
20231218,132100,291556015,2510,2510,2510,2510,0
|
|
20231218,132000,291556015,2510,2510,2510,2510,0
|
|
20231218,131900,291556015,2510,2510,2510,2510,0
|
|
20231218,131800,291556015,2510,2510,2510,2510,0
|
|
20231218,131700,291556015,2510,2510,2510,2510,0
|
|
20231218,131600,291556015,2510,2510,2510,2510,0
|
|
20231218,131500,291556015,2510,2510,2510,2510,1
|
|
20231218,131400,291553505,2510,2510,2510,2510,0
|
|
20231218,131300,291553505,2510,2510,2510,2510,100
|
|
20231218,131200,291302505,2510,2510,2510,2510,0
|
|
20231218,131100,291302505,2510,2510,2510,2510,0
|
|
20231218,131000,291302505,2510,2510,2510,2510,14
|
|
20231218,130900,291267365,2510,2510,2510,2510,0
|
|
20231218,130800,291267365,2510,2510,2510,2510,0
|
|
20231218,130700,291267365,2510,2510,2510,2510,0
|
|
20231218,130600,291267365,2510,2510,2510,2510,0
|
|
20231218,130500,291267365,2510,2510,2510,2510,1
|
|
20231218,130400,291264855,2510,2510,2510,2510,0
|
|
20231218,130300,291264855,2510,2510,2510,2510,100
|
|
20231218,130200,291013855,2510,2510,2510,2510,0
|
|
20231218,130100,291013855,2510,2510,2510,2510,0
|
|
20231218,130000,291013855,2510,2510,2510,2510,250
|
|
20231218,125900,290386355,2510,2510,2510,2510,0
|
|
20231218,125800,290386355,2510,2510,2510,2510,0
|
|
20231218,125700,290386355,2510,2505,2510,2505,32
|
|
20231218,125600,290306085,2510,2510,2510,2510,6
|
|
20231218,125500,290291025,2510,2510,2510,2510,296
|
|
20231218,125400,289548065,2510,2510,2510,2510,0
|
|
20231218,125300,289548065,2510,2510,2510,2510,110
|
|
20231218,125200,289271965,2510,2510,2510,2510,0
|
|
20231218,125100,289271965,2510,2510,2510,2510,0
|
|
20231218,125000,289271965,2510,2510,2510,2510,50
|
|
20231218,124900,289146465,2510,2510,2510,2510,0
|
|
20231218,124800,289146465,2510,2510,2510,2510,167
|
|
20231218,124700,288727295,2505,2505,2505,2505,0
|
|
20231218,124600,288727295,2505,2505,2505,2505,0
|
|
20231218,124500,288727295,2505,2505,2505,2505,0
|
|
20231218,124400,288727295,2505,2505,2505,2505,0
|
|
20231218,124300,288727295,2505,2510,2510,2505,390
|
|
20231218,124200,287749895,2510,2510,2510,2510,0
|
|
20231218,124100,287749895,2510,2510,2510,2510,0
|
|
20231218,124000,287749895,2510,2510,2510,2510,0
|
|
20231218,123900,287749895,2510,2510,2510,2510,0
|
|
20231218,123800,287749895,2510,2510,2510,2510,1
|
|
20231218,123700,287747385,2510,2510,2510,2510,7
|
|
20231218,123600,287729815,2510,2510,2510,2510,5
|
|
20231218,123500,287717265,2500,2500,2505,2500,2230
|
|
20231218,123400,282142260,2500,2500,2500,2500,0
|
|
20231218,123300,282142260,2500,2500,2500,2500,2760
|
|
20231218,123200,275242260,2500,2505,2505,2500,252
|
|
20231218,123100,274611500,2510,2510,2510,2510,0
|
|
20231218,123000,274611500,2510,2510,2510,2510,0
|
|
20231218,122900,274611500,2510,2505,2510,2505,76
|
|
20231218,122800,274420755,2505,2505,2505,2505,1
|
|
20231218,122700,274418250,2500,2510,2510,2500,480
|
|
20231218,122600,273218220,2510,2510,2510,2510,1
|
|
20231218,122500,273215710,2510,2505,2510,2505,41
|
|
20231218,122400,273112830,2495,2500,2500,2495,2196
|
|
20231218,122300,267623175,2500,2505,2505,2500,1256
|
|
20231218,122200,264482245,2505,2510,2510,2505,10
|
|
20231218,122100,264457190,2510,2510,2510,2510,0
|
|
20231218,122000,264457190,2510,2510,2510,2510,0
|
|
20231218,121900,264457190,2510,2510,2510,2510,0
|
|
20231218,121800,264457190,2510,2510,2510,2510,1
|
|
20231218,121700,264454680,2510,2510,2510,2510,0
|
|
20231218,121600,264454680,2510,2510,2510,2510,0
|
|
20231218,121500,264454680,2510,2510,2510,2510,2
|
|
20231218,121400,264449660,2515,2515,2515,2515,0
|
|
20231218,121300,264449660,2515,2510,2515,2510,104
|
|
20231218,121200,264188600,2510,2505,2510,2500,1048
|
|
20231218,121100,261568515,2505,2505,2505,2505,5
|
|
20231218,121000,261555990,2510,2510,2510,2510,14
|
|
20231218,120900,261520850,2510,2510,2510,2510,0
|
|
20231218,120800,261520850,2510,2510,2510,2510,1
|
|
20231218,120700,261518340,2510,2510,2510,2510,0
|
|
20231218,120600,261518340,2510,2510,2510,2510,0
|
|
20231218,120500,261518340,2510,2510,2510,2510,0
|
|
20231218,120400,261518340,2510,2510,2510,2510,8
|
|
20231218,120300,261498260,2505,2510,2510,2505,211
|
|
20231218,120200,260969255,2510,2510,2510,2510,0
|
|
20231218,120100,260969255,2510,2510,2510,2510,1
|
|
20231218,120000,260966745,2510,2510,2510,2510,4
|
|
20231218,115900,260956705,2510,2510,2510,2510,45
|
|
20231218,115800,260843755,2510,2510,2510,2510,0
|
|
20231218,115700,260843755,2510,2510,2510,2510,1
|
|
20231218,115600,260841245,2500,2505,2505,2500,2067
|
|
20231218,115500,255673730,2510,2505,2510,2505,450
|
|
20231218,115400,254546230,2510,2510,2510,2510,8
|
|
20231218,115300,254526150,2510,2515,2515,2510,102
|
|
20231218,115200,254269630,2515,2515,2515,2515,6
|
|
20231218,115100,254254540,2500,2505,2505,2500,10
|
|
20231218,115000,254229530,2500,2505,2505,2500,2218
|
|
20231218,114900,248683500,2505,2510,2510,2505,20
|
|
20231218,114800,248633395,2515,2515,2515,2515,0
|
|
20231218,114700,248633395,2515,2515,2515,2515,0
|
|
20231218,114600,248633395,2515,2515,2515,2515,2
|
|
20231218,114500,248628365,2515,2515,2515,2515,198
|
|
20231218,114400,248130395,2515,2515,2515,2515,0
|
|
20231218,114300,248130395,2515,2515,2515,2515,110
|
|
20231218,114200,247853745,2515,2515,2515,2515,47
|
|
20231218,114100,247735540,2515,2515,2515,2515,6
|
|
20231218,114000,247720450,2520,2520,2520,2520,0
|
|
20231218,113900,247720450,2520,2515,2520,2515,14
|
|
20231218,113800,247685220,2515,2515,2520,2515,74
|
|
20231218,113700,247499100,2500,2510,2515,2495,2762
|
|
20231218,113600,240593625,2520,2520,2520,2515,53
|
|
20231218,113500,240460310,2520,2520,2520,2520,1
|
|
20231218,113400,240457790,2520,2520,2520,2520,22
|
|
20231218,113300,240402350,2520,2515,2520,2515,71
|
|
20231218,113200,240223655,2515,2510,2515,2510,1211
|
|
20231218,113100,237184040,2510,2510,2510,2510,0
|
|
20231218,113000,237184040,2510,2510,2510,2510,0
|
|
20231218,112900,237184040,2510,2505,2510,2505,90
|
|
20231218,112800,236958545,2505,2500,2505,2500,2524
|
|
20231218,112700,230640930,2500,2505,2505,2500,1042
|
|
20231218,112600,228035925,2505,2510,2510,2505,3
|
|
20231218,112500,228028405,2500,2500,2500,2500,733
|
|
20231218,112400,226195905,2500,2500,2500,2500,0
|
|
20231218,112300,226195905,2500,2505,2505,2500,2172
|
|
20231218,112200,220765390,2505,2505,2505,2505,107
|
|
20231218,112100,220497355,2505,2505,2505,2505,0
|
|
20231218,112000,220497355,2505,2505,2505,2505,2023
|
|
20231218,111900,215429740,2510,2505,2510,2505,356
|
|
20231218,111800,214537890,2510,2510,2510,2510,0
|
|
20231218,111700,214537890,2510,2510,2510,2510,72
|
|
20231218,111600,214357170,2510,2505,2510,2505,137
|
|
20231218,111500,214013915,2510,2510,2510,2510,0
|
|
20231218,111400,214013915,2510,2510,2510,2510,0
|
|
20231218,111300,214013915,2510,2510,2510,2510,166
|
|
20231218,111200,213597255,2510,2500,2510,2500,128
|
|
20231218,111100,213277245,2510,2510,2510,2510,60
|
|
20231218,111000,213126645,2515,2510,2515,2510,15
|
|
20231218,110900,213088945,2515,2515,2515,2515,0
|
|
20231218,110800,213088945,2515,2515,2515,2515,0
|
|
20231218,110700,213088945,2515,2515,2515,2515,0
|
|
20231218,110600,213088945,2515,2515,2515,2515,1
|
|
20231218,110500,213086430,2515,2515,2515,2515,0
|
|
20231218,110400,213086430,2515,2505,2515,2495,115
|
|
20231218,110300,212799175,2515,2510,2515,2510,11
|
|
20231218,110200,212771560,2515,2515,2515,2515,1
|
|
20231218,110100,212769045,2515,2500,2515,2500,2116
|
|
20231218,110000,207478985,2515,2505,2515,2505,464
|
|
20231218,105900,206316525,2505,2505,2505,2505,15
|
|
20231218,105800,206278950,2505,2505,2505,2505,0
|
|
20231218,105700,206278950,2505,2515,2515,2505,1003
|
|
20231218,105600,203766405,2510,2515,2515,2505,458
|
|
20231218,105500,202617370,2515,2510,2515,2510,2
|
|
20231218,105400,202612345,2510,2515,2515,2510,1611
|
|
20231218,105300,198567755,2520,2520,2520,2520,0
|
|
20231218,105200,198567755,2520,2520,2520,2520,0
|
|
20231218,105100,198567755,2520,2520,2520,2520,0
|
|
20231218,105000,198567755,2520,2520,2520,2520,1
|
|
20231218,104900,198565235,2520,2520,2520,2520,1
|
|
20231218,104800,198562715,2525,2525,2525,2525,18
|
|
20231218,104700,198517265,2525,2525,2525,2525,40
|
|
20231218,104600,198416265,2525,2525,2525,2525,0
|
|
20231218,104500,198416265,2525,2525,2525,2525,0
|
|
20231218,104400,198416265,2525,2525,2525,2525,16
|
|
20231218,104300,198375865,2525,2525,2525,2525,9
|
|
20231218,104200,198353140,2530,2530,2530,2530,1
|
|
20231218,104100,198350610,2530,2530,2535,2530,2815
|
|
20231218,104000,191227225,2535,2525,2535,2525,2251
|
|
20231218,103900,185532660,2530,2525,2530,2525,1000
|
|
20231218,103800,183002920,2530,2525,2530,2525,137
|
|
20231218,103700,182656410,2530,2530,2530,2525,36
|
|
20231218,103600,182565380,2530,2530,2530,2520,9
|
|
20231218,103500,182542625,2525,2525,2525,2525,115
|
|
20231218,103400,182252250,2525,2520,2525,2520,5380
|
|
20231218,103300,168672560,2520,2520,2520,2520,0
|
|
20231218,103200,168672560,2520,2520,2520,2520,0
|
|
20231218,103100,168672560,2520,2520,2520,2520,54
|
|
20231218,103000,168536480,2520,2525,2525,2520,28
|
|
20231218,102900,168465875,2525,2525,2525,2525,36
|
|
20231218,102800,168374975,2525,2520,2525,2520,88
|
|
20231218,102700,168153075,2520,2520,2520,2520,3272
|
|
20231218,102600,159907635,2520,2520,2520,2520,2
|
|
20231218,102500,159902595,2515,2515,2515,2515,70
|
|
20231218,102400,159726545,2515,2515,2515,2510,230
|
|
20231218,102300,159148595,2520,2515,2520,2515,36
|
|
20231218,102200,159058020,2515,2515,2515,2515,53
|
|
20231218,102100,158924725,2515,2515,2515,2515,635
|
|
20231218,102000,157327700,2510,2510,2510,2510,288
|
|
20231218,101900,156604820,2510,2505,2510,2505,56
|
|
20231218,101800,156464510,2510,2510,2510,2510,0
|
|
20231218,101700,156464510,2510,2510,2510,2510,0
|
|
20231218,101600,156464510,2510,2510,2510,2510,0
|
|
20231218,101500,156464510,2510,2510,2510,2510,0
|
|
20231218,101400,156464510,2510,2510,2510,2510,35
|
|
20231218,101300,156376660,2510,2510,2510,2510,46
|
|
20231218,101200,156261200,2510,2500,2510,2500,4454
|
|
20231218,101100,145090925,2500,2490,2500,2490,201
|
|
20231218,101000,144590425,2500,2490,2500,2490,116
|
|
20231218,100900,144301435,2500,2500,2500,2500,1
|
|
20231218,100800,144298935,2500,2500,2500,2500,0
|
|
20231218,100700,144298935,2500,2500,2500,2500,12
|
|
20231218,100600,144268935,2500,2500,2500,2500,69
|
|
20231218,100500,144096435,2500,2490,2500,2490,23
|
|
20231218,100400,144039035,2505,2505,2505,2505,0
|
|
20231218,100300,144039035,2505,2500,2505,2500,754
|
|
20231218,100200,142153225,2500,2500,2500,2500,0
|
|
20231218,100100,142153225,2500,2500,2500,2500,4
|
|
20231218,100000,142143225,2500,2500,2500,2495,14
|
|
20231218,095900,142108275,2505,2505,2510,2490,19725
|
|
20231218,095800,92958030,2510,2510,2510,2510,8
|
|
20231218,095700,92937950,2510,2510,2510,2510,516
|
|
20231218,095600,91642790,2505,2505,2505,2505,81
|
|
20231218,095500,91439885,2510,2510,2510,2510,15
|
|
20231218,095400,91402235,2510,2500,2510,2500,874
|
|
20231218,095300,89213885,2500,2500,2500,2500,0
|
|
20231218,095200,89213885,2500,2500,2500,2500,0
|
|
20231218,095100,89213885,2500,2500,2500,2500,500
|
|
20231218,095000,87963885,2510,2510,2510,2510,47
|
|
20231218,094900,87845915,2510,2505,2510,2505,21
|
|
20231218,094800,87793270,2505,2505,2505,2505,0
|
|
20231218,094700,87793270,2505,2505,2505,2505,12
|
|
20231218,094600,87763210,2505,2500,2505,2500,1043
|
|
20231218,094500,85155495,2510,2500,2510,2500,960
|
|
20231218,094400,82755395,2500,2505,2510,2500,56
|
|
20231218,094300,82614925,2500,2505,2505,2500,1095
|
|
20231218,094200,79875695,2505,2520,2520,2505,403
|
|
20231218,094100,78866165,2510,2510,2510,2505,153
|
|
20231218,094000,78482185,2515,2520,2520,2515,313
|
|
20231218,093900,77694945,2520,2520,2530,2515,2004
|
|
20231218,093800,72641780,2515,2510,2515,2510,1226
|
|
20231218,093700,69561975,2510,2510,2510,2510,255
|
|
20231218,093600,68921925,2500,2510,2510,2500,723
|
|
20231218,093500,67113885,2510,2505,2510,2500,1560
|
|
20231218,093400,63211065,2505,2505,2505,2500,1235
|
|
20231218,093300,60123520,2505,2500,2505,2500,1091
|
|
20231218,093200,57395970,2500,2495,2500,2495,26
|
|
20231218,093100,57331005,2500,2500,2500,2490,14
|
|
20231218,093000,57296015,2495,2495,2495,2495,1635
|
|
20231218,092900,53216690,2495,2500,2500,2495,791
|
|
20231218,092800,51242845,2500,2500,2500,2495,633
|
|
20231218,092700,49662485,2510,2510,2510,2510,16
|
|
20231218,092600,49622325,2490,2515,2515,2490,3262
|
|
20231218,092500,41488930,2505,2515,2515,2505,1464
|
|
20231218,092400,37816390,2515,2500,2515,2500,676
|
|
20231218,092300,36122875,2500,2500,2505,2500,1710
|
|
20231218,092200,31847860,2490,2495,2495,2490,848
|
|
20231218,092100,29733315,2490,2485,2490,2485,365
|
|
20231218,092000,28824715,2485,2480,2485,2480,556
|
|
20231218,091900,27443065,2485,2480,2485,2480,781
|
|
20231218,091800,25505685,2480,2480,2480,2480,2
|
|
20231218,091700,25500725,2475,2480,2480,2475,30
|
|
20231218,091600,25426420,2480,2480,2480,2480,1053
|
|
20231218,091500,22814980,2475,2475,2475,2475,24
|
|
20231218,091400,22755580,2475,2475,2475,2475,21
|
|
20231218,091300,22703605,2475,2475,2475,2475,553
|
|
20231218,091200,21334930,2475,2475,2475,2470,737
|
|
20231218,091100,19510910,2475,2480,2480,2470,551
|
|
20231218,091000,18148930,2480,2470,2480,2470,873
|
|
20231218,090900,15989170,2475,2470,2475,2470,363
|
|
20231218,090800,15092420,2470,2470,2470,2470,500
|
|
20231218,090700,13857420,2470,2460,2470,2460,720
|
|
20231218,090600,12081520,2460,2470,2470,2460,846
|
|
20231218,090500,9995900,2470,2460,2470,2460,1292
|
|
20231218,090400,6813315,2465,2460,2465,2460,364
|
|
20231218,090300,5917550,2465,2460,2465,2460,410
|
|
20231218,090200,4908440,2460,2460,2460,2460,304
|
|
20231218,090100,4160600,2460,2465,2465,2460,162
|
|
20231218,090000,3761590,2465,2465,2465,2465,1526
|