646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,194300,217478680,2530,2530,2530,2530,5124
|
|
20231219,194200,217478680,2530,2530,2530,2530,0
|
|
20231219,194100,217478680,2530,2530,2530,2530,0
|
|
20231219,194000,217478680,2530,2530,2530,2530,0
|
|
20231219,193900,217478680,2530,2530,2530,2530,0
|
|
20231219,193800,217478680,2530,2530,2530,2530,0
|
|
20231219,193700,217478680,2530,2530,2530,2530,0
|
|
20231219,193600,217478680,2530,2530,2530,2530,0
|
|
20231219,193500,217478680,2530,2530,2530,2530,0
|
|
20231219,193400,217478680,2530,2530,2530,2530,0
|
|
20231219,193300,217478680,2530,2530,2530,2530,0
|
|
20231219,193200,217478680,2530,2530,2530,2530,0
|
|
20231219,193100,217478680,2530,2530,2530,2530,0
|
|
20231219,193000,217478680,2530,2530,2530,2530,0
|
|
20231219,192900,217478680,2530,2530,2530,2530,0
|
|
20231219,192800,217478680,2530,2530,2530,2530,0
|
|
20231219,192700,217478680,2530,2530,2530,2530,0
|
|
20231219,192600,217478680,2530,2530,2530,2530,0
|
|
20231219,192500,217478680,2530,2530,2530,2530,0
|
|
20231219,192400,217478680,2530,2530,2530,2530,0
|
|
20231219,192300,217478680,2530,2530,2530,2530,0
|
|
20231219,192200,217478680,2530,2530,2530,2530,0
|
|
20231219,192100,217478680,2530,2530,2530,2530,0
|
|
20231219,192000,217478680,2530,2530,2530,2530,0
|
|
20231219,191900,217478680,2530,2530,2530,2530,0
|
|
20231219,191800,217478680,2530,2530,2530,2530,0
|
|
20231219,191700,217478680,2530,2530,2530,2530,0
|
|
20231219,191600,217478680,2530,2530,2530,2530,0
|
|
20231219,191500,217478680,2530,2530,2530,2530,0
|
|
20231219,191400,217478680,2530,2530,2530,2530,0
|
|
20231219,191300,217478680,2530,2530,2530,2530,5124
|
|
20231219,191200,217478680,2530,2530,2530,2530,0
|
|
20231219,191100,217478680,2530,2530,2530,2530,0
|
|
20231219,191000,217478680,2530,2530,2530,2530,0
|
|
20231219,190900,217478680,2530,2530,2530,2530,0
|
|
20231219,190800,217478680,2530,2530,2530,2530,0
|
|
20231219,190700,217478680,2530,2530,2530,2530,0
|
|
20231219,190600,217478680,2530,2530,2530,2530,0
|
|
20231219,190500,217478680,2530,2530,2530,2530,0
|
|
20231219,190400,217478680,2530,2530,2530,2530,0
|
|
20231219,190300,217478680,2530,2530,2530,2530,0
|
|
20231219,190200,217478680,2530,2530,2530,2530,0
|
|
20231219,190100,217478680,2530,2530,2530,2530,0
|
|
20231219,190000,217478680,2530,2530,2530,2530,0
|
|
20231219,185900,217478680,2530,2530,2530,2530,0
|
|
20231219,185800,217478680,2530,2530,2530,2530,0
|
|
20231219,185700,217478680,2530,2530,2530,2530,0
|
|
20231219,185600,217478680,2530,2530,2530,2530,0
|
|
20231219,185500,217478680,2530,2530,2530,2530,0
|
|
20231219,185400,217478680,2530,2530,2530,2530,0
|
|
20231219,185300,217478680,2530,2530,2530,2530,0
|
|
20231219,185200,217478680,2530,2530,2530,2530,0
|
|
20231219,185100,217478680,2530,2530,2530,2530,0
|
|
20231219,185000,217478680,2530,2530,2530,2530,0
|
|
20231219,184900,217478680,2530,2530,2530,2530,0
|
|
20231219,184800,217478680,2530,2530,2530,2530,0
|
|
20231219,184700,217478680,2530,2530,2530,2530,0
|
|
20231219,184600,217478680,2530,2530,2530,2530,0
|
|
20231219,184500,217478680,2530,2530,2530,2530,0
|
|
20231219,184400,217478680,2530,2530,2530,2530,0
|
|
20231219,184300,217478680,2530,2530,2530,2530,5124
|
|
20231219,184200,217478680,2530,2530,2530,2530,0
|
|
20231219,184100,217478680,2530,2530,2530,2530,0
|
|
20231219,184000,217478680,2530,2530,2530,2530,0
|
|
20231219,183900,217478680,2530,2530,2530,2530,0
|
|
20231219,183800,217478680,2530,2530,2530,2530,0
|
|
20231219,183700,217478680,2530,2530,2530,2530,0
|
|
20231219,183600,217478680,2530,2530,2530,2530,0
|
|
20231219,183500,217478680,2530,2530,2530,2530,0
|
|
20231219,183400,217478680,2530,2530,2530,2530,0
|
|
20231219,183300,217478680,2530,2530,2530,2530,0
|
|
20231219,183200,217478680,2530,2530,2530,2530,0
|
|
20231219,183100,217478680,2530,2530,2530,2530,0
|
|
20231219,183000,217478680,2530,2530,2530,2530,0
|
|
20231219,182900,217478680,2530,2530,2530,2530,0
|
|
20231219,182800,217478680,2530,2530,2530,2530,0
|
|
20231219,182700,217478680,2530,2530,2530,2530,0
|
|
20231219,182600,217478680,2530,2530,2530,2530,0
|
|
20231219,182500,217478680,2530,2530,2530,2530,0
|
|
20231219,182400,217478680,2530,2530,2530,2530,0
|
|
20231219,182300,217478680,2530,2530,2530,2530,0
|
|
20231219,182200,217478680,2530,2530,2530,2530,0
|
|
20231219,182100,217478680,2530,2530,2530,2530,0
|
|
20231219,182000,217478680,2530,2530,2530,2530,0
|
|
20231219,181900,217478680,2530,2530,2530,2530,0
|
|
20231219,181800,217478680,2530,2530,2530,2530,0
|
|
20231219,181700,217478680,2530,2530,2530,2530,0
|
|
20231219,181600,217478680,2530,2530,2530,2530,0
|
|
20231219,181500,217478680,2530,2530,2530,2530,0
|
|
20231219,181400,217478680,2530,2530,2530,2530,0
|
|
20231219,181300,217478680,2530,2530,2530,2530,5124
|
|
20231219,181200,217478680,2530,2530,2530,2530,0
|
|
20231219,181100,217478680,2530,2530,2530,2530,0
|
|
20231219,181000,217478680,2530,2530,2530,2530,0
|
|
20231219,180900,217478680,2530,2530,2530,2530,0
|
|
20231219,180800,217478680,2530,2530,2530,2530,0
|
|
20231219,180700,217478680,2530,2530,2530,2530,0
|
|
20231219,180600,217478680,2530,2530,2530,2530,0
|
|
20231219,180500,217478680,2530,2530,2530,2530,0
|
|
20231219,180400,217478680,2530,2530,2530,2530,0
|
|
20231219,180300,217478680,2530,2530,2530,2530,0
|
|
20231219,180200,217478680,2530,2530,2530,2530,0
|
|
20231219,180100,217478680,2530,2530,2530,2530,0
|
|
20231219,180000,217478680,2530,2530,2530,2530,0
|
|
20231219,175900,217478680,2530,2530,2530,2530,0
|
|
20231219,175800,217478680,2530,2530,2530,2530,0
|
|
20231219,175700,217478680,2530,2530,2530,2530,0
|
|
20231219,175600,217478680,2530,2530,2530,2530,0
|
|
20231219,175500,217478680,2530,2530,2530,2530,0
|
|
20231219,175400,217478680,2530,2530,2530,2530,0
|
|
20231219,175300,217478680,2530,2530,2530,2530,0
|
|
20231219,175200,217478680,2530,2530,2530,2530,0
|
|
20231219,175100,217478680,2530,2530,2530,2530,0
|
|
20231219,175000,217478680,2530,2530,2530,2530,0
|
|
20231219,174900,217478680,2530,2530,2530,2530,0
|
|
20231219,174800,217478680,2530,2530,2530,2530,0
|
|
20231219,174700,217478680,2530,2530,2530,2530,0
|
|
20231219,174600,217478680,2530,2530,2530,2530,0
|
|
20231219,174500,217478680,2530,2530,2530,2530,0
|
|
20231219,174400,217478680,2530,2530,2530,2530,0
|
|
20231219,174300,217478680,2530,2530,2530,2530,5124
|
|
20231219,174200,217478680,2530,2530,2530,2530,0
|
|
20231219,174100,217478680,2530,2530,2530,2530,0
|
|
20231219,174000,217478680,2530,2530,2530,2530,0
|
|
20231219,173900,217478680,2530,2530,2530,2530,0
|
|
20231219,173800,217478680,2530,2530,2530,2530,0
|
|
20231219,173700,217478680,2530,2530,2530,2530,0
|
|
20231219,173600,217478680,2530,2530,2530,2530,0
|
|
20231219,173500,217478680,2530,2530,2530,2530,0
|
|
20231219,173400,217478680,2530,2530,2530,2530,0
|
|
20231219,173300,217478680,2530,2530,2530,2530,0
|
|
20231219,173200,217478680,2530,2530,2530,2530,0
|
|
20231219,173100,217478680,2530,2530,2530,2530,0
|
|
20231219,173000,217478680,2530,2530,2530,2530,0
|
|
20231219,172900,217478680,2530,2530,2530,2530,0
|
|
20231219,172800,217478680,2530,2530,2530,2530,0
|
|
20231219,172700,217478680,2530,2530,2530,2530,0
|
|
20231219,172600,217478680,2530,2530,2530,2530,0
|
|
20231219,172500,217478680,2530,2530,2530,2530,0
|
|
20231219,172400,217478680,2530,2530,2530,2530,0
|
|
20231219,172300,217478680,2530,2530,2530,2530,0
|
|
20231219,172200,217478680,2530,2530,2530,2530,0
|
|
20231219,172100,217478680,2530,2530,2530,2530,0
|
|
20231219,172000,217478680,2530,2530,2530,2530,0
|
|
20231219,171900,217478680,2530,2530,2530,2530,0
|
|
20231219,171800,217478680,2530,2530,2530,2530,0
|
|
20231219,171700,217478680,2530,2530,2530,2530,0
|
|
20231219,171600,217478680,2530,2530,2530,2530,0
|
|
20231219,171500,217478680,2530,2530,2530,2530,0
|
|
20231219,171400,217478680,2530,2530,2530,2530,0
|
|
20231219,171300,217478680,2530,2530,2530,2530,5124
|
|
20231219,171200,217478680,2530,2530,2530,2530,0
|
|
20231219,171100,217478680,2530,2530,2530,2530,0
|
|
20231219,171000,217478680,2530,2530,2530,2530,0
|
|
20231219,170900,217478680,2530,2530,2530,2530,0
|
|
20231219,170800,217478680,2530,2530,2530,2530,0
|
|
20231219,170700,217478680,2530,2530,2530,2530,0
|
|
20231219,170600,217478680,2530,2530,2530,2530,0
|
|
20231219,170500,217478680,2530,2530,2530,2530,0
|
|
20231219,170400,217478680,2530,2530,2530,2530,0
|
|
20231219,170300,217478680,2530,2530,2530,2530,0
|
|
20231219,170200,217478680,2530,2530,2530,2530,0
|
|
20231219,170100,217478680,2530,2530,2530,2530,0
|
|
20231219,170000,217478680,2530,2530,2530,2530,0
|
|
20231219,165900,217478680,2530,2530,2530,2530,0
|
|
20231219,165800,217478680,2530,2530,2530,2530,0
|
|
20231219,165700,217478680,2530,2530,2530,2530,0
|
|
20231219,165600,217478680,2530,2530,2530,2530,0
|
|
20231219,165500,217478680,2530,2530,2530,2530,0
|
|
20231219,165400,217478680,2530,2530,2530,2530,0
|
|
20231219,165300,217478680,2530,2530,2530,2530,0
|
|
20231219,165200,217478680,2530,2530,2530,2530,0
|
|
20231219,165100,217478680,2530,2530,2530,2530,0
|
|
20231219,165000,217478680,2530,2530,2530,2530,0
|
|
20231219,164900,217478680,2530,2530,2530,2530,0
|
|
20231219,164800,217478680,2530,2530,2530,2530,0
|
|
20231219,164700,217478680,2530,2530,2530,2530,0
|
|
20231219,164600,217478680,2530,2530,2530,2530,0
|
|
20231219,164500,217478680,2530,2530,2530,2530,0
|
|
20231219,164400,217478680,2530,2530,2530,2530,0
|
|
20231219,164300,217478680,2530,2530,2530,2530,5124
|
|
20231219,164200,217478680,2530,2530,2530,2530,0
|
|
20231219,164100,217478680,2530,2530,2530,2530,0
|
|
20231219,164000,217478680,2530,2530,2530,2530,0
|
|
20231219,163900,217478680,2530,2530,2530,2530,0
|
|
20231219,163800,217478680,2530,2530,2530,2530,0
|
|
20231219,163700,217478680,2530,2530,2530,2530,0
|
|
20231219,163600,217478680,2530,2530,2530,2530,0
|
|
20231219,163500,217478680,2530,2530,2530,2530,0
|
|
20231219,163400,217478680,2530,2530,2530,2530,0
|
|
20231219,163300,217478680,2530,2530,2530,2530,0
|
|
20231219,163200,217478680,2530,2530,2530,2530,0
|
|
20231219,163100,217478680,2530,2530,2530,2530,0
|
|
20231219,163000,217478680,2530,2530,2530,2530,0
|
|
20231219,162900,217478680,2530,2530,2530,2530,0
|
|
20231219,162800,217478680,2530,2530,2530,2530,0
|
|
20231219,162700,217478680,2530,2530,2530,2530,0
|
|
20231219,162600,217478680,2530,2530,2530,2530,0
|
|
20231219,162500,217478680,2530,2530,2530,2530,0
|
|
20231219,162400,217478680,2530,2530,2530,2530,0
|
|
20231219,162300,217478680,2530,2530,2530,2530,0
|
|
20231219,162200,217478680,2530,2530,2530,2530,0
|
|
20231219,162100,217478680,2530,2530,2530,2530,0
|
|
20231219,162000,217478680,2530,2530,2530,2530,0
|
|
20231219,161900,217478680,2530,2530,2530,2530,0
|
|
20231219,161800,217478680,2530,2530,2530,2530,0
|
|
20231219,161700,217478680,2530,2530,2530,2530,0
|
|
20231219,161600,217478680,2530,2530,2530,2530,0
|
|
20231219,161500,217478680,2530,2530,2530,2530,0
|
|
20231219,161400,217478680,2530,2530,2530,2530,0
|
|
20231219,161300,217478680,2530,2530,2530,2530,5124
|
|
20231219,161200,217478680,2530,2530,2530,2530,0
|
|
20231219,161100,217478680,2530,2530,2530,2530,0
|
|
20231219,161000,217478680,2530,2530,2530,2530,0
|
|
20231219,160900,217478680,2530,2530,2530,2530,0
|
|
20231219,160800,217478680,2530,2530,2530,2530,0
|
|
20231219,160700,217478680,2530,2530,2530,2530,0
|
|
20231219,160600,217478680,2530,2530,2530,2530,0
|
|
20231219,160500,217478680,2530,2530,2530,2530,0
|
|
20231219,160400,217478680,2530,2530,2530,2530,0
|
|
20231219,160300,217478680,2530,2530,2530,2530,0
|
|
20231219,160200,217478680,2530,2530,2530,2530,0
|
|
20231219,160100,217478680,2530,2530,2530,2530,0
|
|
20231219,160000,217478680,2530,2530,2530,2530,0
|
|
20231219,155900,217478680,2530,2530,2530,2530,0
|
|
20231219,155800,217478680,2530,2530,2530,2530,0
|
|
20231219,155700,217478680,2530,2530,2530,2530,0
|
|
20231219,155600,217478680,2530,2530,2530,2530,0
|
|
20231219,155500,217478680,2530,2530,2530,2530,0
|
|
20231219,155400,217478680,2530,2530,2530,2530,0
|
|
20231219,155300,217478680,2530,2530,2530,2530,0
|
|
20231219,155200,217478680,2530,2530,2530,2530,0
|
|
20231219,155100,217478680,2530,2530,2530,2530,0
|
|
20231219,155000,217478680,2530,2530,2530,2530,0
|
|
20231219,154900,217478680,2530,2530,2530,2530,0
|
|
20231219,154800,217478680,2530,2530,2530,2530,0
|
|
20231219,154700,217478680,2530,2530,2530,2530,0
|
|
20231219,154600,217478680,2530,2530,2530,2530,0
|
|
20231219,154500,217478680,2530,2530,2530,2530,0
|
|
20231219,154400,217478680,2530,2530,2530,2530,0
|
|
20231219,154300,217478680,2530,2530,2530,2530,5124
|
|
20231219,154200,217478680,2530,2530,2530,2530,0
|
|
20231219,154100,217478680,2530,2530,2530,2530,0
|
|
20231219,154000,217478680,2530,2530,2530,2530,0
|
|
20231219,153900,217478680,2530,2530,2530,2530,0
|
|
20231219,153800,217478680,2530,2530,2530,2530,0
|
|
20231219,153700,217478680,2530,2530,2530,2530,0
|
|
20231219,153600,217478680,2530,2530,2530,2530,0
|
|
20231219,153500,217478680,2530,2530,2530,2530,0
|
|
20231219,153400,217478680,2530,2530,2530,2530,0
|
|
20231219,153300,217478680,2530,2530,2530,2530,0
|
|
20231219,153200,217478680,2530,2530,2530,2530,0
|
|
20231219,153100,217478680,2530,2530,2530,2530,0
|
|
20231219,153000,217478680,2530,2530,2530,2530,5124
|
|
20231219,152900,204514960,2515,2515,2515,2515,0
|
|
20231219,152800,204514960,2515,2515,2515,2515,0
|
|
20231219,152700,204514960,2515,2515,2515,2515,0
|
|
20231219,152600,204514960,2515,2515,2515,2515,0
|
|
20231219,152500,204514960,2515,2515,2515,2515,0
|
|
20231219,152400,204514960,2515,2515,2515,2515,0
|
|
20231219,152300,204514960,2515,2515,2515,2515,0
|
|
20231219,152200,204514960,2515,2515,2515,2515,0
|
|
20231219,152100,204514960,2515,2515,2515,2515,0
|
|
20231219,152000,204514960,2515,2515,2515,2515,0
|
|
20231219,151900,204514960,2515,2515,2515,2515,0
|
|
20231219,151800,204514960,2515,2510,2515,2510,1201
|
|
20231219,151700,201500445,2515,2515,2515,2510,1228
|
|
20231219,151600,198415625,2520,2515,2520,2510,31
|
|
20231219,151500,198337695,2520,2520,2520,2520,0
|
|
20231219,151400,198337695,2520,2520,2520,2520,2
|
|
20231219,151300,198332655,2515,2515,2515,2515,811
|
|
20231219,151200,196292990,2520,2520,2520,2520,100
|
|
20231219,151100,196040990,2520,2520,2520,2520,0
|
|
20231219,151000,196040990,2520,2520,2520,2520,0
|
|
20231219,150900,196040990,2520,2520,2520,2520,35
|
|
20231219,150800,195952790,2520,2520,2520,2520,10
|
|
20231219,150700,195927590,2520,2515,2520,2515,7
|
|
20231219,150600,195909975,2515,2520,2520,2515,360
|
|
20231219,150500,195004570,2520,2520,2520,2520,4
|
|
20231219,150400,194994490,2525,2525,2525,2525,0
|
|
20231219,150300,194994490,2525,2525,2525,2525,0
|
|
20231219,150200,194994490,2525,2525,2525,2525,1
|
|
20231219,150100,194991965,2520,2520,2520,2520,0
|
|
20231219,150000,194991965,2520,2520,2520,2520,0
|
|
20231219,145900,194991965,2520,2520,2520,2520,0
|
|
20231219,145800,194991965,2520,2520,2520,2520,349
|
|
20231219,145700,194112485,2520,2520,2520,2520,1
|
|
20231219,145600,194109965,2525,2525,2525,2525,0
|
|
20231219,145500,194109965,2525,2525,2525,2525,0
|
|
20231219,145400,194109965,2525,2525,2525,2525,1
|
|
20231219,145300,194107440,2520,2520,2520,2520,0
|
|
20231219,145200,194107440,2520,2520,2520,2520,0
|
|
20231219,145100,194107440,2520,2520,2520,2520,0
|
|
20231219,145000,194107440,2520,2520,2520,2520,0
|
|
20231219,144900,194107440,2520,2520,2520,2520,1000
|
|
20231219,144800,191587440,2525,2525,2525,2525,73
|
|
20231219,144700,191403115,2530,2530,2530,2530,15
|
|
20231219,144600,191365165,2530,2530,2530,2530,2
|
|
20231219,144500,191360105,2525,2525,2525,2525,200
|
|
20231219,144400,190855105,2530,2530,2530,2530,0
|
|
20231219,144300,190855105,2530,2530,2530,2530,0
|
|
20231219,144200,190855105,2530,2530,2530,2530,0
|
|
20231219,144100,190855105,2530,2525,2530,2525,2123
|
|
20231219,144000,185492020,2525,2525,2525,2525,100
|
|
20231219,143900,185239520,2525,2525,2525,2525,108
|
|
20231219,143800,184966820,2525,2525,2525,2525,1300
|
|
20231219,143700,181684320,2525,2525,2525,2525,1
|
|
20231219,143600,181681795,2520,2525,2525,2520,56
|
|
20231219,143500,181540670,2520,2520,2520,2520,126
|
|
20231219,143400,181223150,2520,2520,2520,2520,10
|
|
20231219,143300,181197950,2520,2520,2520,2520,1
|
|
20231219,143200,181195430,2515,2515,2515,2515,100
|
|
20231219,143100,180943930,2515,2515,2515,2515,200
|
|
20231219,143000,180440930,2515,2515,2515,2515,300
|
|
20231219,142900,179686430,2520,2520,2520,2520,0
|
|
20231219,142800,179686430,2520,2520,2520,2520,0
|
|
20231219,142700,179686430,2520,2520,2520,2520,0
|
|
20231219,142600,179686430,2520,2520,2520,2520,0
|
|
20231219,142500,179686430,2520,2520,2520,2520,0
|
|
20231219,142400,179686430,2520,2520,2520,2520,0
|
|
20231219,142300,179686430,2520,2520,2520,2520,0
|
|
20231219,142200,179686430,2520,2520,2520,2520,0
|
|
20231219,142100,179686430,2520,2520,2520,2520,0
|
|
20231219,142000,179686430,2520,2520,2520,2520,0
|
|
20231219,141900,179686430,2520,2520,2520,2520,0
|
|
20231219,141800,179686430,2520,2520,2520,2520,2
|
|
20231219,141700,179681390,2510,2510,2510,2510,0
|
|
20231219,141600,179681390,2510,2510,2510,2510,0
|
|
20231219,141500,179681390,2510,2510,2510,2510,0
|
|
20231219,141400,179681390,2510,2510,2510,2510,0
|
|
20231219,141300,179681390,2510,2510,2510,2510,200
|
|
20231219,141200,179179390,2510,2515,2515,2510,500
|
|
20231219,141100,177922630,2520,2520,2520,2520,0
|
|
20231219,141000,177922630,2520,2515,2520,2515,11
|
|
20231219,140900,177894960,2520,2520,2520,2520,0
|
|
20231219,140800,177894960,2520,2520,2520,2520,0
|
|
20231219,140700,177894960,2520,2520,2520,2520,0
|
|
20231219,140600,177894960,2520,2520,2520,2520,0
|
|
20231219,140500,177894960,2520,2520,2520,2520,0
|
|
20231219,140400,177894960,2520,2520,2520,2520,20
|
|
20231219,140300,177844560,2520,2520,2520,2520,16
|
|
20231219,140200,177804240,2520,2520,2520,2520,60
|
|
20231219,140100,177653040,2520,2520,2520,2520,0
|
|
20231219,140000,177653040,2520,2520,2520,2520,13
|
|
20231219,135900,177620280,2520,2520,2520,2520,0
|
|
20231219,135800,177620280,2520,2520,2520,2520,0
|
|
20231219,135700,177620280,2520,2520,2520,2520,0
|
|
20231219,135600,177620280,2520,2520,2520,2520,0
|
|
20231219,135500,177620280,2520,2520,2520,2520,0
|
|
20231219,135400,177620280,2520,2520,2520,2520,20
|
|
20231219,135300,177569880,2525,2525,2525,2525,0
|
|
20231219,135200,177569880,2525,2525,2525,2525,0
|
|
20231219,135100,177569880,2525,2525,2525,2525,0
|
|
20231219,135000,177569880,2525,2525,2525,2525,0
|
|
20231219,134900,177569880,2525,2525,2525,2525,0
|
|
20231219,134800,177569880,2525,2525,2525,2525,0
|
|
20231219,134700,177569880,2525,2520,2525,2520,3
|
|
20231219,134600,177562315,2525,2525,2525,2525,0
|
|
20231219,134500,177562315,2525,2525,2525,2525,1
|
|
20231219,134400,177559790,2515,2520,2520,2515,40
|
|
20231219,134300,177459185,2525,2525,2525,2525,0
|
|
20231219,134200,177459185,2525,2525,2525,2525,0
|
|
20231219,134100,177459185,2525,2525,2525,2525,0
|
|
20231219,134000,177459185,2525,2525,2525,2525,0
|
|
20231219,133900,177459185,2525,2525,2525,2525,0
|
|
20231219,133800,177459185,2525,2520,2525,2520,2
|
|
20231219,133700,177454140,2525,2525,2525,2525,0
|
|
20231219,133600,177454140,2525,2525,2525,2525,0
|
|
20231219,133500,177454140,2525,2525,2525,2525,0
|
|
20231219,133400,177454140,2525,2525,2525,2525,0
|
|
20231219,133300,177454140,2525,2520,2525,2510,743
|
|
20231219,133200,175588130,2520,2520,2520,2520,0
|
|
20231219,133100,175588130,2520,2520,2520,2520,1
|
|
20231219,133000,175585610,2525,2525,2525,2525,0
|
|
20231219,132900,175585610,2525,2525,2525,2525,1
|
|
20231219,132800,175583085,2515,2515,2515,2515,1
|
|
20231219,132700,175580570,2525,2525,2525,2525,1
|
|
20231219,132600,175578045,2515,2520,2520,2515,1291
|
|
20231219,132500,172331175,2525,2525,2525,2525,0
|
|
20231219,132400,172331175,2525,2525,2525,2525,230
|
|
20231219,132300,171750425,2525,2525,2525,2525,0
|
|
20231219,132200,171750425,2525,2525,2525,2525,0
|
|
20231219,132100,171750425,2525,2525,2525,2525,0
|
|
20231219,132000,171750425,2525,2525,2525,2525,0
|
|
20231219,131900,171750425,2525,2525,2525,2525,0
|
|
20231219,131800,171750425,2525,2515,2525,2515,702
|
|
20231219,131700,169984885,2515,2525,2525,2515,57
|
|
20231219,131600,169841515,2525,2525,2525,2525,0
|
|
20231219,131500,169841515,2525,2515,2525,2515,722
|
|
20231219,131400,168021155,2515,2520,2520,2515,200
|
|
20231219,131300,167518150,2525,2520,2525,2520,102
|
|
20231219,131200,167261105,2525,2525,2525,2525,0
|
|
20231219,131100,167261105,2525,2525,2525,2525,505
|
|
20231219,131000,165985980,2515,2515,2515,2515,0
|
|
20231219,130900,165985980,2515,2515,2515,2515,101
|
|
20231219,130800,165731965,2515,2520,2520,2515,260
|
|
20231219,130700,165078060,2525,2525,2525,2515,555
|
|
20231219,130600,163680210,2515,2520,2520,2515,107
|
|
20231219,130500,163410575,2520,2520,2520,2520,100
|
|
20231219,130400,163158575,2520,2520,2520,2520,0
|
|
20231219,130300,163158575,2520,2520,2520,2515,520
|
|
20231219,130200,161850265,2520,2520,2520,2520,1017
|
|
20231219,130100,159287425,2520,2520,2520,2520,1
|
|
20231219,130000,159284905,2515,2515,2515,2515,408
|
|
20231219,125900,158258785,2520,2515,2520,2515,2
|
|
20231219,125800,158253750,2515,2520,2520,2515,387
|
|
20231219,125700,157280440,2510,2510,2510,2510,0
|
|
20231219,125600,157280440,2510,2515,2515,2510,100
|
|
20231219,125500,157029430,2520,2515,2520,2510,638
|
|
20231219,125400,155422245,2520,2520,2520,2520,10
|
|
20231219,125300,155397045,2520,2515,2520,2505,2002
|
|
20231219,125200,150372705,2520,2520,2520,2520,0
|
|
20231219,125100,150372705,2520,2520,2520,2520,0
|
|
20231219,125000,150372705,2520,2520,2520,2520,0
|
|
20231219,124900,150372705,2520,2520,2520,2520,0
|
|
20231219,124800,150372705,2520,2520,2520,2520,0
|
|
20231219,124700,150372705,2520,2520,2520,2520,0
|
|
20231219,124600,150372705,2520,2520,2520,2520,0
|
|
20231219,124500,150372705,2520,2520,2520,2520,0
|
|
20231219,124400,150372705,2520,2520,2520,2520,0
|
|
20231219,124300,150372705,2520,2520,2520,2520,0
|
|
20231219,124200,150372705,2520,2520,2520,2520,44
|
|
20231219,124100,150261825,2520,2520,2520,2520,0
|
|
20231219,124000,150261825,2520,2520,2520,2520,0
|
|
20231219,123900,150261825,2520,2520,2520,2520,0
|
|
20231219,123800,150261825,2520,2520,2520,2520,1
|
|
20231219,123700,150259305,2510,2510,2510,2510,0
|
|
20231219,123600,150259305,2510,2510,2510,2510,400
|
|
20231219,123500,149255305,2520,2520,2520,2520,0
|
|
20231219,123400,149255305,2520,2510,2520,2510,899
|
|
20231219,123300,146996305,2515,2515,2515,2515,1000
|
|
20231219,123200,144481305,2515,2515,2515,2515,40
|
|
20231219,123100,144380705,2515,2515,2515,2515,0
|
|
20231219,123000,144380705,2515,2515,2515,2515,0
|
|
20231219,122900,144380705,2515,2510,2515,2510,28
|
|
20231219,122800,144310420,2510,2510,2510,2510,1193
|
|
20231219,122700,141315990,2510,2510,2510,2510,0
|
|
20231219,122600,141315990,2510,2510,2510,2510,515
|
|
20231219,122500,140023340,2515,2515,2515,2515,4
|
|
20231219,122400,140013280,2515,2515,2515,2515,458
|
|
20231219,122300,138861410,2520,2520,2520,2520,0
|
|
20231219,122200,138861410,2520,2520,2520,2520,340
|
|
20231219,122100,138004610,2520,2520,2520,2520,0
|
|
20231219,122000,138004610,2520,2520,2520,2520,1
|
|
20231219,121900,138002090,2515,2515,2515,2515,79
|
|
20231219,121800,137803405,2515,2515,2515,2515,0
|
|
20231219,121700,137803405,2515,2515,2515,2515,0
|
|
20231219,121600,137803405,2515,2520,2520,2515,156
|
|
20231219,121500,137410785,2515,2515,2515,2515,0
|
|
20231219,121400,137410785,2515,2515,2515,2515,0
|
|
20231219,121300,137410785,2515,2515,2515,2515,17
|
|
20231219,121200,137368030,2520,2520,2520,2520,36
|
|
20231219,121100,137277310,2520,2520,2520,2520,0
|
|
20231219,121000,137277310,2520,2520,2520,2520,200
|
|
20231219,120900,136773310,2520,2520,2520,2520,200
|
|
20231219,120800,136269310,2520,2520,2520,2520,0
|
|
20231219,120700,136269310,2520,2520,2520,2520,0
|
|
20231219,120600,136269310,2520,2520,2520,2520,0
|
|
20231219,120500,136269310,2520,2520,2520,2520,0
|
|
20231219,120400,136269310,2520,2520,2520,2520,0
|
|
20231219,120300,136269310,2520,2520,2520,2520,0
|
|
20231219,120200,136269310,2520,2520,2520,2520,122
|
|
20231219,120100,135961870,2520,2520,2520,2520,6
|
|
20231219,120000,135946750,2520,2520,2520,2520,1000
|
|
20231219,115900,133426750,2520,2520,2520,2520,0
|
|
20231219,115800,133426750,2520,2520,2520,2520,0
|
|
20231219,115700,133426750,2520,2520,2520,2520,40
|
|
20231219,115600,133325950,2520,2520,2520,2520,0
|
|
20231219,115500,133325950,2520,2520,2520,2520,5
|
|
20231219,115400,133313350,2515,2515,2515,2515,41
|
|
20231219,115300,133210235,2515,2520,2520,2515,270
|
|
20231219,115200,132531180,2515,2515,2515,2515,0
|
|
20231219,115100,132531180,2515,2515,2515,2515,500
|
|
20231219,115000,131273680,2520,2520,2520,2520,0
|
|
20231219,114900,131273680,2520,2520,2520,2520,0
|
|
20231219,114800,131273680,2520,2520,2520,2520,0
|
|
20231219,114700,131273680,2520,2520,2520,2520,20
|
|
20231219,114600,131223280,2520,2520,2520,2520,0
|
|
20231219,114500,131223280,2520,2520,2520,2520,0
|
|
20231219,114400,131223280,2520,2520,2520,2520,0
|
|
20231219,114300,131223280,2520,2515,2520,2515,31
|
|
20231219,114200,131145310,2510,2515,2515,2510,116
|
|
20231219,114100,130853950,2515,2515,2515,2515,61
|
|
20231219,114000,130700535,2515,2515,2515,2515,2110
|
|
20231219,113900,125393885,2520,2520,2520,2520,2
|
|
20231219,113800,125388845,2515,2515,2515,2515,0
|
|
20231219,113700,125388845,2515,2515,2515,2515,1
|
|
20231219,113600,125386330,2520,2520,2520,2520,0
|
|
20231219,113500,125386330,2520,2520,2520,2515,12
|
|
20231219,113400,125356100,2520,2520,2520,2520,0
|
|
20231219,113300,125356100,2520,2520,2520,2520,1
|
|
20231219,113200,125353580,2520,2520,2520,2520,40
|
|
20231219,113100,125252780,2520,2520,2520,2520,0
|
|
20231219,113000,125252780,2520,2520,2520,2520,4
|
|
20231219,112900,125242700,2515,2515,2515,2515,0
|
|
20231219,112800,125242700,2515,2520,2520,2515,204
|
|
20231219,112700,124729610,2515,2520,2520,2515,329
|
|
20231219,112600,123902030,2520,2515,2520,2515,802
|
|
20231219,112500,121882490,2515,2515,2520,2515,702
|
|
20231219,112400,120116955,2515,2515,2520,2515,401
|
|
20231219,112300,119108435,2515,2510,2520,2510,752
|
|
20231219,112200,117219650,2510,2515,2515,2510,111
|
|
20231219,112100,116940985,2515,2515,2515,2510,235
|
|
20231219,112000,116350570,2515,2515,2515,2515,8
|
|
20231219,111900,116330450,2515,2515,2515,2515,34
|
|
20231219,111800,116244940,2515,2510,2515,2510,109
|
|
20231219,111700,115971315,2515,2515,2515,2515,1
|
|
20231219,111600,115968800,2510,2510,2510,2510,339
|
|
20231219,111500,115117910,2510,2515,2515,2510,175
|
|
20231219,111400,114678160,2515,2515,2515,2515,2
|
|
20231219,111300,114673130,2510,2510,2510,2510,0
|
|
20231219,111200,114673130,2510,2510,2510,2510,75
|
|
20231219,111100,114484880,2515,2515,2515,2515,0
|
|
20231219,111000,114484880,2515,2515,2515,2515,0
|
|
20231219,110900,114484880,2515,2510,2515,2510,500
|
|
20231219,110800,113228400,2510,2510,2510,2510,785
|
|
20231219,110700,111258050,2510,2510,2510,2510,0
|
|
20231219,110600,111258050,2510,2510,2510,2510,0
|
|
20231219,110500,111258050,2510,2510,2510,2510,0
|
|
20231219,110400,111258050,2510,2510,2510,2510,2
|
|
20231219,110300,111253030,2510,2510,2510,2510,0
|
|
20231219,110200,111253030,2510,2510,2510,2510,0
|
|
20231219,110100,111253030,2510,2510,2510,2510,0
|
|
20231219,110000,111253030,2510,2510,2510,2510,50
|
|
20231219,105900,111127530,2510,2510,2510,2510,0
|
|
20231219,105800,111127530,2510,2510,2510,2510,0
|
|
20231219,105700,111127530,2510,2510,2510,2510,0
|
|
20231219,105600,111127530,2510,2505,2510,2505,43
|
|
20231219,105500,111019810,2510,2505,2510,2505,208
|
|
20231219,105400,110498730,2510,2510,2510,2510,0
|
|
20231219,105300,110498730,2510,2510,2510,2510,0
|
|
20231219,105200,110498730,2510,2510,2510,2510,0
|
|
20231219,105100,110498730,2510,2510,2510,2510,0
|
|
20231219,105000,110498730,2510,2505,2510,2505,11
|
|
20231219,104900,110471170,2510,2510,2510,2510,0
|
|
20231219,104800,110471170,2510,2510,2510,2510,0
|
|
20231219,104700,110471170,2510,2510,2510,2510,20
|
|
20231219,104600,110420970,2510,2510,2510,2510,100
|
|
20231219,104500,110169970,2510,2510,2510,2510,0
|
|
20231219,104400,110169970,2510,2510,2510,2510,0
|
|
20231219,104300,110169970,2510,2510,2510,2510,0
|
|
20231219,104200,110169970,2510,2510,2510,2510,0
|
|
20231219,104100,110169970,2510,2510,2510,2510,0
|
|
20231219,104000,110169970,2510,2510,2510,2510,0
|
|
20231219,103900,110169970,2510,2510,2510,2510,0
|
|
20231219,103800,110169970,2510,2510,2510,2510,0
|
|
20231219,103700,110169970,2510,2510,2510,2510,0
|
|
20231219,103600,110169970,2510,2510,2510,2510,1
|
|
20231219,103500,110167460,2500,2500,2500,2500,0
|
|
20231219,103400,110167460,2500,2500,2500,2500,169
|
|
20231219,103300,109744960,2505,2505,2505,2505,0
|
|
20231219,103200,109744960,2505,2505,2505,2505,0
|
|
20231219,103100,109744960,2505,2505,2505,2505,0
|
|
20231219,103000,109744960,2505,2505,2505,2505,0
|
|
20231219,102900,109744960,2505,2505,2505,2505,1
|
|
20231219,102800,109742455,2510,2510,2510,2510,0
|
|
20231219,102700,109742455,2510,2510,2510,2510,0
|
|
20231219,102600,109742455,2510,2510,2510,2510,0
|
|
20231219,102500,109742455,2510,2510,2510,2510,2
|
|
20231219,102400,109737435,2505,2505,2505,2505,70
|
|
20231219,102300,109562085,2505,2505,2505,2505,4
|
|
20231219,102200,109552065,2500,2500,2500,2500,0
|
|
20231219,102100,109552065,2500,2500,2500,2500,924
|
|
20231219,102000,107242065,2500,2505,2505,2500,9
|
|
20231219,101900,107219560,2495,2495,2495,2495,0
|
|
20231219,101800,107219560,2495,2495,2495,2495,0
|
|
20231219,101700,107219560,2495,2500,2500,2495,500
|
|
20231219,101600,105970875,2500,2500,2500,2500,1
|
|
20231219,101500,105968375,2500,2500,2500,2500,0
|
|
20231219,101400,105968375,2500,2500,2500,2500,462
|
|
20231219,101300,104813375,2510,2510,2510,2510,0
|
|
20231219,101200,104813375,2510,2505,2510,2505,75
|
|
20231219,101100,104625475,2505,2505,2505,2505,400
|
|
20231219,101000,103623475,2505,2505,2505,2505,0
|
|
20231219,100900,103623475,2505,2505,2505,2505,9
|
|
20231219,100800,103600930,2500,2500,2500,2500,610
|
|
20231219,100700,102075930,2500,2505,2505,2500,477
|
|
20231219,100600,100881075,2505,2505,2505,2505,0
|
|
20231219,100500,100881075,2505,2505,2505,2505,1
|
|
20231219,100400,100878570,2505,2505,2505,2505,1
|
|
20231219,100300,100876065,2505,2510,2510,2505,654
|
|
20231219,100200,99234765,2515,2510,2515,2510,599
|
|
20231219,100100,97731260,2500,2510,2510,2500,21
|
|
20231219,100000,97678740,2510,2510,2510,2510,104
|
|
20231219,095900,97417700,2510,2510,2510,2510,0
|
|
20231219,095800,97417700,2510,2510,2510,2510,0
|
|
20231219,095700,97417700,2510,2510,2510,2510,0
|
|
20231219,095600,97417700,2510,2500,2510,2500,1346
|
|
20231219,095500,94052680,2500,2500,2500,2500,0
|
|
20231219,095400,94052680,2500,2500,2500,2500,2
|
|
20231219,095300,94047680,2500,2500,2500,2500,1019
|
|
20231219,095200,91500180,2500,2500,2500,2495,1114
|
|
20231219,095100,88715845,2495,2495,2495,2495,1600
|
|
20231219,095000,84723845,2500,2500,2500,2500,0
|
|
20231219,094900,84723845,2500,2500,2500,2500,1000
|
|
20231219,094800,82223845,2510,2500,2510,2500,1001
|
|
20231219,094700,79721335,2500,2500,2510,2500,2001
|
|
20231219,094600,74718825,2505,2505,2510,2495,209
|
|
20231219,094500,74195340,2510,2510,2510,2510,61
|
|
20231219,094400,74042230,2500,2500,2500,2500,500
|
|
20231219,094300,72792230,2515,2515,2515,2515,0
|
|
20231219,094200,72792230,2515,2515,2515,2515,101
|
|
20231219,094100,72538215,2515,2505,2515,2500,7001
|
|
20231219,094000,55035695,2515,2500,2515,2500,1801
|
|
20231219,093900,50529060,2510,2500,2515,2500,503
|
|
20231219,093800,49271535,2515,2510,2515,2510,506
|
|
20231219,093700,48001450,2495,2510,2510,2495,401
|
|
20231219,093600,47000940,2510,2500,2510,2500,9689
|
|
20231219,093500,22776730,2500,2500,2500,2500,51
|
|
20231219,093400,22649230,2500,2500,2500,2500,1
|
|
20231219,093300,22646730,2500,2490,2500,2490,1030
|
|
20231219,093200,20071960,2500,2500,2500,2495,253
|
|
20231219,093100,19439560,2500,2500,2500,2500,8
|
|
20231219,093000,19419560,2505,2505,2505,2505,0
|
|
20231219,092900,19419560,2505,2505,2505,2505,22
|
|
20231219,092800,19364450,2505,2505,2505,2505,2
|
|
20231219,092700,19359440,2505,2500,2505,2500,8
|
|
20231219,092600,19339420,2500,2495,2500,2495,993
|
|
20231219,092500,16861865,2495,2495,2495,2490,506
|
|
20231219,092400,15601895,2490,2490,2490,2490,0
|
|
20231219,092300,15601895,2490,2490,2490,2490,0
|
|
20231219,092200,15601895,2490,2490,2495,2490,85
|
|
20231219,092100,15390195,2490,2490,2490,2490,0
|
|
20231219,092000,15390195,2490,2490,2490,2490,100
|
|
20231219,091900,15141195,2490,2490,2490,2490,559
|
|
20231219,091800,13749285,2495,2490,2495,2490,1004
|
|
20231219,091700,11249305,2495,2495,2495,2495,1
|
|
20231219,091600,11246810,2495,2495,2495,2495,10
|
|
20231219,091500,11221860,2495,2495,2495,2495,5
|
|
20231219,091400,11209385,2495,2495,2495,2495,15
|
|
20231219,091300,11171960,2495,2505,2505,2490,2469
|
|
20231219,091200,5014920,2500,2500,2500,2500,18
|
|
20231219,091100,4969920,2505,2500,2505,2500,4
|
|
20231219,091000,4959905,2500,2505,2505,2500,463
|
|
20231219,090900,3801905,2505,2505,2505,2505,76
|
|
20231219,090800,3611525,2510,2510,2510,2510,282
|
|
20231219,090700,2903705,2520,2520,2520,2520,0
|
|
20231219,090600,2903705,2520,2520,2520,2520,0
|
|
20231219,090500,2903705,2520,2520,2520,2520,8
|
|
20231219,090400,2883545,2515,2515,2515,2515,588
|
|
20231219,090300,1404725,2515,2515,2515,2515,1
|
|
20231219,090200,1402210,2520,2520,2520,2520,100
|
|
20231219,090100,1150210,2535,2520,2535,2520,205
|
|
20231219,090000,632520,2510,2510,2510,2510,252
|