645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,194200,292217185,2510,2510,2510,2510,5305
|
|
20231221,194100,292217185,2510,2510,2510,2510,0
|
|
20231221,194000,292217185,2510,2510,2510,2510,0
|
|
20231221,193900,292217185,2510,2510,2510,2510,0
|
|
20231221,193800,292217185,2510,2510,2510,2510,0
|
|
20231221,193700,292217185,2510,2510,2510,2510,0
|
|
20231221,193600,292217185,2510,2510,2510,2510,0
|
|
20231221,193500,292217185,2510,2510,2510,2510,0
|
|
20231221,193400,292217185,2510,2510,2510,2510,0
|
|
20231221,193300,292217185,2510,2510,2510,2510,0
|
|
20231221,193200,292217185,2510,2510,2510,2510,0
|
|
20231221,193100,292217185,2510,2510,2510,2510,0
|
|
20231221,193000,292217185,2510,2510,2510,2510,0
|
|
20231221,192900,292217185,2510,2510,2510,2510,0
|
|
20231221,192800,292217185,2510,2510,2510,2510,0
|
|
20231221,192700,292217185,2510,2510,2510,2510,0
|
|
20231221,192600,292217185,2510,2510,2510,2510,0
|
|
20231221,192500,292217185,2510,2510,2510,2510,0
|
|
20231221,192400,292217185,2510,2510,2510,2510,0
|
|
20231221,192300,292217185,2510,2510,2510,2510,0
|
|
20231221,192200,292217185,2510,2510,2510,2510,0
|
|
20231221,192100,292217185,2510,2510,2510,2510,0
|
|
20231221,192000,292217185,2510,2510,2510,2510,0
|
|
20231221,191900,292217185,2510,2510,2510,2510,0
|
|
20231221,191800,292217185,2510,2510,2510,2510,0
|
|
20231221,191700,292217185,2510,2510,2510,2510,0
|
|
20231221,191600,292217185,2510,2510,2510,2510,0
|
|
20231221,191500,292217185,2510,2510,2510,2510,0
|
|
20231221,191400,292217185,2510,2510,2510,2510,0
|
|
20231221,191300,292217185,2510,2510,2510,2510,0
|
|
20231221,191200,292217185,2510,2510,2510,2510,5305
|
|
20231221,191100,292217185,2510,2510,2510,2510,0
|
|
20231221,191000,292217185,2510,2510,2510,2510,0
|
|
20231221,190900,292217185,2510,2510,2510,2510,0
|
|
20231221,190800,292217185,2510,2510,2510,2510,0
|
|
20231221,190700,292217185,2510,2510,2510,2510,0
|
|
20231221,190600,292217185,2510,2510,2510,2510,0
|
|
20231221,190500,292217185,2510,2510,2510,2510,0
|
|
20231221,190400,292217185,2510,2510,2510,2510,0
|
|
20231221,190300,292217185,2510,2510,2510,2510,0
|
|
20231221,190200,292217185,2510,2510,2510,2510,0
|
|
20231221,190100,292217185,2510,2510,2510,2510,0
|
|
20231221,190000,292217185,2510,2510,2510,2510,0
|
|
20231221,185900,292217185,2510,2510,2510,2510,0
|
|
20231221,185800,292217185,2510,2510,2510,2510,0
|
|
20231221,185700,292217185,2510,2510,2510,2510,0
|
|
20231221,185600,292217185,2510,2510,2510,2510,0
|
|
20231221,185500,292217185,2510,2510,2510,2510,0
|
|
20231221,185400,292217185,2510,2510,2510,2510,0
|
|
20231221,185300,292217185,2510,2510,2510,2510,0
|
|
20231221,185200,292217185,2510,2510,2510,2510,0
|
|
20231221,185100,292217185,2510,2510,2510,2510,0
|
|
20231221,185000,292217185,2510,2510,2510,2510,0
|
|
20231221,184900,292217185,2510,2510,2510,2510,0
|
|
20231221,184800,292217185,2510,2510,2510,2510,0
|
|
20231221,184700,292217185,2510,2510,2510,2510,0
|
|
20231221,184600,292217185,2510,2510,2510,2510,0
|
|
20231221,184500,292217185,2510,2510,2510,2510,0
|
|
20231221,184400,292217185,2510,2510,2510,2510,0
|
|
20231221,184300,292217185,2510,2510,2510,2510,0
|
|
20231221,184200,292217185,2510,2510,2510,2510,5305
|
|
20231221,184100,292217185,2510,2510,2510,2510,0
|
|
20231221,184000,292217185,2510,2510,2510,2510,0
|
|
20231221,183900,292217185,2510,2510,2510,2510,0
|
|
20231221,183800,292217185,2510,2510,2510,2510,0
|
|
20231221,183700,292217185,2510,2510,2510,2510,0
|
|
20231221,183600,292217185,2510,2510,2510,2510,0
|
|
20231221,183500,292217185,2510,2510,2510,2510,0
|
|
20231221,183400,292217185,2510,2510,2510,2510,0
|
|
20231221,183300,292217185,2510,2510,2510,2510,0
|
|
20231221,183200,292217185,2510,2510,2510,2510,0
|
|
20231221,183100,292217185,2510,2510,2510,2510,0
|
|
20231221,183000,292217185,2510,2510,2510,2510,0
|
|
20231221,182900,292217185,2510,2510,2510,2510,0
|
|
20231221,182800,292217185,2510,2510,2510,2510,0
|
|
20231221,182700,292217185,2510,2510,2510,2510,0
|
|
20231221,182600,292217185,2510,2510,2510,2510,0
|
|
20231221,182500,292217185,2510,2510,2510,2510,0
|
|
20231221,182400,292217185,2510,2510,2510,2510,0
|
|
20231221,182300,292217185,2510,2510,2510,2510,0
|
|
20231221,182200,292217185,2510,2510,2510,2510,0
|
|
20231221,182100,292217185,2510,2510,2510,2510,0
|
|
20231221,182000,292217185,2510,2510,2510,2510,0
|
|
20231221,181900,292217185,2510,2510,2510,2510,0
|
|
20231221,181800,292217185,2510,2510,2510,2510,0
|
|
20231221,181700,292217185,2510,2510,2510,2510,0
|
|
20231221,181600,292217185,2510,2510,2510,2510,0
|
|
20231221,181500,292217185,2510,2510,2510,2510,0
|
|
20231221,181400,292217185,2510,2510,2510,2510,0
|
|
20231221,181300,292217185,2510,2510,2510,2510,0
|
|
20231221,181200,292217185,2510,2510,2510,2510,5305
|
|
20231221,181100,292217185,2510,2510,2510,2510,0
|
|
20231221,181000,292217185,2510,2510,2510,2510,0
|
|
20231221,180900,292217185,2510,2510,2510,2510,0
|
|
20231221,180800,292217185,2510,2510,2510,2510,0
|
|
20231221,180700,292217185,2510,2510,2510,2510,0
|
|
20231221,180600,292217185,2510,2510,2510,2510,0
|
|
20231221,180500,292217185,2510,2510,2510,2510,0
|
|
20231221,180400,292217185,2510,2510,2510,2510,0
|
|
20231221,180300,292217185,2510,2510,2510,2510,0
|
|
20231221,180200,292217185,2510,2510,2510,2510,0
|
|
20231221,180100,292217185,2510,2510,2510,2510,0
|
|
20231221,180000,292217185,2510,2510,2510,2510,0
|
|
20231221,175900,292217185,2510,2510,2510,2510,0
|
|
20231221,175800,292217185,2510,2510,2510,2510,0
|
|
20231221,175700,292217185,2510,2510,2510,2510,0
|
|
20231221,175600,292217185,2510,2510,2510,2510,0
|
|
20231221,175500,292217185,2510,2510,2510,2510,0
|
|
20231221,175400,292217185,2510,2510,2510,2510,0
|
|
20231221,175300,292217185,2510,2510,2510,2510,0
|
|
20231221,175200,292217185,2510,2510,2510,2510,0
|
|
20231221,175100,292217185,2510,2510,2510,2510,0
|
|
20231221,175000,292217185,2510,2510,2510,2510,0
|
|
20231221,174900,292217185,2510,2510,2510,2510,0
|
|
20231221,174800,292217185,2510,2510,2510,2510,0
|
|
20231221,174700,292217185,2510,2510,2510,2510,0
|
|
20231221,174600,292217185,2510,2510,2510,2510,0
|
|
20231221,174500,292217185,2510,2510,2510,2510,0
|
|
20231221,174400,292217185,2510,2510,2510,2510,0
|
|
20231221,174300,292217185,2510,2510,2510,2510,0
|
|
20231221,174200,292217185,2510,2510,2510,2510,5305
|
|
20231221,174100,292217185,2510,2510,2510,2510,0
|
|
20231221,174000,292217185,2510,2510,2510,2510,0
|
|
20231221,173900,292217185,2510,2510,2510,2510,0
|
|
20231221,173800,292217185,2510,2510,2510,2510,0
|
|
20231221,173700,292217185,2510,2510,2510,2510,0
|
|
20231221,173600,292217185,2510,2510,2510,2510,0
|
|
20231221,173500,292217185,2510,2510,2510,2510,0
|
|
20231221,173400,292217185,2510,2510,2510,2510,0
|
|
20231221,173300,292217185,2510,2510,2510,2510,0
|
|
20231221,173200,292217185,2510,2510,2510,2510,0
|
|
20231221,173100,292217185,2510,2510,2510,2510,0
|
|
20231221,173000,292217185,2510,2510,2510,2510,0
|
|
20231221,172900,292217185,2510,2510,2510,2510,0
|
|
20231221,172800,292217185,2510,2510,2510,2510,0
|
|
20231221,172700,292217185,2510,2510,2510,2510,0
|
|
20231221,172600,292217185,2510,2510,2510,2510,0
|
|
20231221,172500,292217185,2510,2510,2510,2510,0
|
|
20231221,172400,292217185,2510,2510,2510,2510,0
|
|
20231221,172300,292217185,2510,2510,2510,2510,0
|
|
20231221,172200,292217185,2510,2510,2510,2510,0
|
|
20231221,172100,292217185,2510,2510,2510,2510,0
|
|
20231221,172000,292217185,2510,2510,2510,2510,0
|
|
20231221,171900,292217185,2510,2510,2510,2510,0
|
|
20231221,171800,292217185,2510,2510,2510,2510,0
|
|
20231221,171700,292217185,2510,2510,2510,2510,0
|
|
20231221,171600,292217185,2510,2510,2510,2510,0
|
|
20231221,171500,292217185,2510,2510,2510,2510,0
|
|
20231221,171400,292217185,2510,2510,2510,2510,0
|
|
20231221,171300,292217185,2510,2510,2510,2510,0
|
|
20231221,171200,292217185,2510,2510,2510,2510,5305
|
|
20231221,171100,292217185,2510,2510,2510,2510,0
|
|
20231221,171000,292217185,2510,2510,2510,2510,0
|
|
20231221,170900,292217185,2510,2510,2510,2510,0
|
|
20231221,170800,292217185,2510,2510,2510,2510,0
|
|
20231221,170700,292217185,2510,2510,2510,2510,0
|
|
20231221,170600,292217185,2510,2510,2510,2510,0
|
|
20231221,170500,292217185,2510,2510,2510,2510,0
|
|
20231221,170400,292217185,2510,2510,2510,2510,0
|
|
20231221,170300,292217185,2510,2510,2510,2510,0
|
|
20231221,170200,292217185,2510,2510,2510,2510,0
|
|
20231221,170100,292217185,2510,2510,2510,2510,0
|
|
20231221,170000,292217185,2510,2510,2510,2510,0
|
|
20231221,165900,292217185,2510,2510,2510,2510,0
|
|
20231221,165800,292217185,2510,2510,2510,2510,0
|
|
20231221,165700,292217185,2510,2510,2510,2510,0
|
|
20231221,165600,292217185,2510,2510,2510,2510,0
|
|
20231221,165500,292217185,2510,2510,2510,2510,0
|
|
20231221,165400,292217185,2510,2510,2510,2510,0
|
|
20231221,165300,292217185,2510,2510,2510,2510,0
|
|
20231221,165200,292217185,2510,2510,2510,2510,0
|
|
20231221,165100,292217185,2510,2510,2510,2510,0
|
|
20231221,165000,292217185,2510,2510,2510,2510,0
|
|
20231221,164900,292217185,2510,2510,2510,2510,0
|
|
20231221,164800,292217185,2510,2510,2510,2510,0
|
|
20231221,164700,292217185,2510,2510,2510,2510,0
|
|
20231221,164600,292217185,2510,2510,2510,2510,0
|
|
20231221,164500,292217185,2510,2510,2510,2510,0
|
|
20231221,164400,292217185,2510,2510,2510,2510,0
|
|
20231221,164300,292217185,2510,2510,2510,2510,0
|
|
20231221,164200,292217185,2510,2510,2510,2510,5305
|
|
20231221,164100,292217185,2510,2510,2510,2510,0
|
|
20231221,164000,292217185,2510,2510,2510,2510,0
|
|
20231221,163900,292217185,2510,2510,2510,2510,0
|
|
20231221,163800,292217185,2510,2510,2510,2510,0
|
|
20231221,163700,292217185,2510,2510,2510,2510,0
|
|
20231221,163600,292217185,2510,2510,2510,2510,0
|
|
20231221,163500,292217185,2510,2510,2510,2510,0
|
|
20231221,163400,292217185,2510,2510,2510,2510,0
|
|
20231221,163300,292217185,2510,2510,2510,2510,0
|
|
20231221,163200,292217185,2510,2510,2510,2510,0
|
|
20231221,163100,292217185,2510,2510,2510,2510,0
|
|
20231221,163000,292217185,2510,2510,2510,2510,0
|
|
20231221,162900,292217185,2510,2510,2510,2510,0
|
|
20231221,162800,292217185,2510,2510,2510,2510,0
|
|
20231221,162700,292217185,2510,2510,2510,2510,0
|
|
20231221,162600,292217185,2510,2510,2510,2510,0
|
|
20231221,162500,292217185,2510,2510,2510,2510,0
|
|
20231221,162400,292217185,2510,2510,2510,2510,0
|
|
20231221,162300,292217185,2510,2510,2510,2510,0
|
|
20231221,162200,292217185,2510,2510,2510,2510,0
|
|
20231221,162100,292217185,2510,2510,2510,2510,0
|
|
20231221,162000,292217185,2510,2510,2510,2510,0
|
|
20231221,161900,292217185,2510,2510,2510,2510,0
|
|
20231221,161800,292217185,2510,2510,2510,2510,0
|
|
20231221,161700,292217185,2510,2510,2510,2510,0
|
|
20231221,161600,292217185,2510,2510,2510,2510,0
|
|
20231221,161500,292217185,2510,2510,2510,2510,0
|
|
20231221,161400,292217185,2510,2510,2510,2510,0
|
|
20231221,161300,292217185,2510,2510,2510,2510,0
|
|
20231221,161200,292217185,2510,2510,2510,2510,5305
|
|
20231221,161100,292217185,2510,2510,2510,2510,0
|
|
20231221,161000,292217185,2510,2510,2510,2510,0
|
|
20231221,160900,292217185,2510,2510,2510,2510,0
|
|
20231221,160800,292217185,2510,2510,2510,2510,0
|
|
20231221,160700,292217185,2510,2510,2510,2510,0
|
|
20231221,160600,292217185,2510,2510,2510,2510,0
|
|
20231221,160500,292217185,2510,2510,2510,2510,0
|
|
20231221,160400,292217185,2510,2510,2510,2510,0
|
|
20231221,160300,292217185,2510,2510,2510,2510,0
|
|
20231221,160200,292217185,2510,2510,2510,2510,0
|
|
20231221,160100,292217185,2510,2510,2510,2510,0
|
|
20231221,160000,292217185,2510,2510,2510,2510,0
|
|
20231221,155900,292217185,2510,2510,2510,2510,0
|
|
20231221,155800,292217185,2510,2510,2510,2510,0
|
|
20231221,155700,292217185,2510,2510,2510,2510,0
|
|
20231221,155600,292217185,2510,2510,2510,2510,0
|
|
20231221,155500,292217185,2510,2510,2510,2510,0
|
|
20231221,155400,292217185,2510,2510,2510,2510,0
|
|
20231221,155300,292217185,2510,2510,2510,2510,0
|
|
20231221,155200,292217185,2510,2510,2510,2510,0
|
|
20231221,155100,292217185,2510,2510,2510,2510,0
|
|
20231221,155000,292217185,2510,2510,2510,2510,0
|
|
20231221,154900,292217185,2510,2510,2510,2510,0
|
|
20231221,154800,292217185,2510,2510,2510,2510,0
|
|
20231221,154700,292217185,2510,2510,2510,2510,0
|
|
20231221,154600,292217185,2510,2510,2510,2510,0
|
|
20231221,154500,292217185,2510,2510,2510,2510,0
|
|
20231221,154400,292217185,2510,2510,2510,2510,0
|
|
20231221,154300,292217185,2510,2510,2510,2510,0
|
|
20231221,154200,292217185,2510,2510,2510,2510,5305
|
|
20231221,154100,292217185,2510,2510,2510,2510,0
|
|
20231221,154000,292217185,2510,2510,2510,2510,0
|
|
20231221,153900,292217185,2510,2510,2510,2510,0
|
|
20231221,153800,292217185,2510,2510,2510,2510,0
|
|
20231221,153700,292217185,2510,2510,2510,2510,0
|
|
20231221,153600,292217185,2510,2510,2510,2510,0
|
|
20231221,153500,292217185,2510,2510,2510,2510,0
|
|
20231221,153400,292217185,2510,2510,2510,2510,0
|
|
20231221,153300,292217185,2510,2510,2510,2510,0
|
|
20231221,153200,292217185,2510,2510,2510,2510,0
|
|
20231221,153100,292217185,2510,2510,2510,2510,0
|
|
20231221,153000,292217185,2510,2510,2510,2510,5305
|
|
20231221,152900,278901635,2525,2525,2525,2525,0
|
|
20231221,152800,278901635,2525,2525,2525,2525,0
|
|
20231221,152700,278901635,2525,2525,2525,2525,0
|
|
20231221,152600,278901635,2525,2525,2525,2525,0
|
|
20231221,152500,278901635,2525,2525,2525,2525,0
|
|
20231221,152400,278901635,2525,2525,2525,2525,0
|
|
20231221,152300,278901635,2525,2525,2525,2525,0
|
|
20231221,152200,278901635,2525,2525,2525,2525,0
|
|
20231221,152100,278901635,2525,2525,2525,2525,0
|
|
20231221,152000,278901635,2525,2525,2525,2525,0
|
|
20231221,151900,278901635,2525,2525,2525,2525,21
|
|
20231221,151800,278848610,2525,2520,2525,2520,764
|
|
20231221,151700,276922995,2520,2520,2520,2520,2
|
|
20231221,151600,276917955,2520,2520,2520,2515,143
|
|
20231221,151500,276557640,2520,2520,2520,2520,5
|
|
20231221,151400,276545040,2515,2515,2515,2515,2
|
|
20231221,151300,276540010,2520,2515,2520,2515,2115
|
|
20231221,151200,271218485,2515,2515,2515,2515,520
|
|
20231221,151100,269910685,2515,2515,2515,2515,90
|
|
20231221,151000,269684335,2515,2515,2515,2515,100
|
|
20231221,150900,269432835,2515,2515,2515,2515,58
|
|
20231221,150800,269286965,2515,2515,2515,2510,37
|
|
20231221,150700,269194055,2515,2510,2515,2510,202
|
|
20231221,150600,268687025,2510,2530,2530,2495,35522
|
|
20231221,150500,179662790,2540,2540,2540,2540,4
|
|
20231221,150400,179652630,2540,2535,2540,2530,1002
|
|
20231221,150300,177117555,2525,2525,2525,2525,500
|
|
20231221,150200,175855055,2530,2540,2540,2530,8
|
|
20231221,150100,175834800,2525,2540,2540,2525,1001
|
|
20231221,150000,173306515,2545,2545,2545,2545,0
|
|
20231221,145900,173306515,2545,2545,2545,2545,502
|
|
20231221,145800,172028925,2530,2530,2530,2530,1
|
|
20231221,145700,172026395,2530,2530,2530,2530,160
|
|
20231221,145600,171621595,2535,2535,2535,2535,15
|
|
20231221,145500,171583570,2530,2530,2530,2530,0
|
|
20231221,145400,171583570,2530,2530,2530,2530,15
|
|
20231221,145300,171545620,2545,2545,2545,2545,0
|
|
20231221,145200,171545620,2545,2545,2545,2545,1
|
|
20231221,145100,171543075,2535,2535,2535,2535,0
|
|
20231221,145000,171543075,2535,2535,2535,2535,0
|
|
20231221,144900,171543075,2535,2535,2535,2535,0
|
|
20231221,144800,171543075,2535,2530,2535,2530,1160
|
|
20231221,144700,168608270,2530,2530,2530,2530,0
|
|
20231221,144600,168608270,2530,2530,2530,2530,0
|
|
20231221,144500,168608270,2530,2530,2530,2530,0
|
|
20231221,144400,168608270,2530,2535,2545,2530,12
|
|
20231221,144300,168577755,2530,2530,2530,2530,319
|
|
20231221,144200,167770685,2530,2530,2530,2530,0
|
|
20231221,144100,167770685,2530,2530,2530,2530,0
|
|
20231221,144000,167770685,2530,2530,2530,2530,0
|
|
20231221,143900,167770685,2530,2530,2530,2530,0
|
|
20231221,143800,167770685,2530,2530,2530,2530,3
|
|
20231221,143700,167763095,2545,2545,2545,2545,1
|
|
20231221,143600,167760550,2535,2535,2535,2530,35
|
|
20231221,143500,167671945,2535,2535,2535,2535,0
|
|
20231221,143400,167671945,2535,2535,2535,2535,0
|
|
20231221,143300,167671945,2535,2535,2535,2535,0
|
|
20231221,143200,167671945,2535,2535,2535,2535,5
|
|
20231221,143100,167659270,2535,2530,2535,2530,2
|
|
20231221,143000,167654205,2530,2530,2530,2530,0
|
|
20231221,142900,167654205,2530,2545,2545,2530,6
|
|
20231221,142800,167639010,2530,2535,2535,2530,2008
|
|
20231221,142700,162556260,2545,2530,2545,2530,11
|
|
20231221,142600,162528415,2545,2545,2545,2545,0
|
|
20231221,142500,162528415,2545,2545,2545,2545,0
|
|
20231221,142400,162528415,2545,2545,2545,2545,1
|
|
20231221,142300,162525870,2535,2535,2535,2535,0
|
|
20231221,142200,162525870,2535,2535,2535,2535,0
|
|
20231221,142100,162525870,2535,2535,2545,2530,112
|
|
20231221,142000,162241955,2545,2545,2545,2545,4
|
|
20231221,141900,162231775,2545,2545,2545,2545,1
|
|
20231221,141800,162229230,2540,2540,2540,2540,1
|
|
20231221,141700,162226690,2540,2540,2540,2540,1
|
|
20231221,141600,162224150,2545,2545,2545,2545,1
|
|
20231221,141500,162221605,2530,2535,2535,2530,58
|
|
20231221,141400,162074625,2540,2540,2540,2540,0
|
|
20231221,141300,162074625,2540,2540,2540,2540,1
|
|
20231221,141200,162072085,2545,2545,2545,2545,0
|
|
20231221,141100,162072085,2545,2545,2545,2545,0
|
|
20231221,141000,162072085,2545,2545,2545,2545,2
|
|
20231221,140900,162066995,2545,2545,2545,2525,2202
|
|
20231221,140800,156506905,2530,2540,2540,2530,3246
|
|
20231221,140700,148285345,2545,2545,2545,2545,0
|
|
20231221,140600,148285345,2545,2545,2545,2545,0
|
|
20231221,140500,148285345,2545,2545,2545,2545,0
|
|
20231221,140400,148285345,2545,2545,2545,2545,2
|
|
20231221,140300,148280255,2545,2545,2545,2545,7
|
|
20231221,140200,148262440,2540,2540,2540,2540,500
|
|
20231221,140100,146992440,2540,2540,2540,2540,0
|
|
20231221,140000,146992440,2540,2540,2540,2540,22
|
|
20231221,135900,146936560,2550,2550,2550,2550,0
|
|
20231221,135800,146936560,2550,2550,2550,2550,0
|
|
20231221,135700,146936560,2550,2550,2550,2550,1
|
|
20231221,135600,146934010,2545,2545,2545,2545,0
|
|
20231221,135500,146934010,2545,2545,2545,2545,0
|
|
20231221,135400,146934010,2545,2545,2545,2545,0
|
|
20231221,135300,146934010,2545,2545,2545,2545,117
|
|
20231221,135200,146636245,2545,2545,2545,2545,102
|
|
20231221,135100,146376655,2545,2550,2550,2545,1113
|
|
20231221,135000,143544065,2545,2545,2545,2545,0
|
|
20231221,134900,143544065,2545,2545,2545,2545,0
|
|
20231221,134800,143544065,2545,2545,2545,2545,100
|
|
20231221,134700,143289565,2540,2540,2540,2540,0
|
|
20231221,134600,143289565,2540,2540,2540,2540,30
|
|
20231221,134500,143213365,2545,2545,2545,2545,0
|
|
20231221,134400,143213365,2545,2545,2545,2545,1
|
|
20231221,134300,143210820,2555,2555,2555,2555,0
|
|
20231221,134200,143210820,2555,2555,2555,2555,2
|
|
20231221,134100,143205710,2550,2540,2550,2535,1095
|
|
20231221,134000,140426855,2545,2545,2545,2545,0
|
|
20231221,133900,140426855,2545,2550,2550,2545,110
|
|
20231221,133800,140146880,2550,2545,2550,2545,14
|
|
20231221,133700,140111225,2545,2545,2545,2545,38
|
|
20231221,133600,140014515,2550,2550,2550,2550,10
|
|
20231221,133500,139989015,2550,2550,2550,2550,2
|
|
20231221,133400,139983915,2545,2545,2545,2545,0
|
|
20231221,133300,139983915,2545,2545,2545,2545,0
|
|
20231221,133200,139983915,2545,2545,2545,2545,0
|
|
20231221,133100,139983915,2545,2545,2545,2545,0
|
|
20231221,133000,139983915,2545,2545,2545,2545,0
|
|
20231221,132900,139983915,2545,2545,2545,2545,1
|
|
20231221,132800,139981370,2550,2550,2550,2550,0
|
|
20231221,132700,139981370,2550,2550,2550,2550,0
|
|
20231221,132600,139981370,2550,2550,2550,2550,0
|
|
20231221,132500,139981370,2550,2550,2550,2550,0
|
|
20231221,132400,139981370,2550,2550,2550,2550,0
|
|
20231221,132300,139981370,2550,2550,2550,2550,0
|
|
20231221,132200,139981370,2550,2550,2550,2550,1
|
|
20231221,132100,139978820,2535,2540,2540,2535,700
|
|
20231221,132000,138204315,2535,2545,2545,2535,906
|
|
20231221,131900,135907435,2540,2540,2540,2540,0
|
|
20231221,131800,135907435,2540,2540,2540,2540,0
|
|
20231221,131700,135907435,2540,2540,2540,2540,12
|
|
20231221,131600,135876955,2550,2550,2550,2550,1
|
|
20231221,131500,135874405,2540,2540,2540,2540,0
|
|
20231221,131400,135874405,2540,2540,2540,2540,0
|
|
20231221,131300,135874405,2540,2540,2540,2540,271
|
|
20231221,131200,135186065,2550,2550,2550,2550,0
|
|
20231221,131100,135186065,2550,2550,2550,2550,1
|
|
20231221,131000,135183515,2550,2550,2550,2550,0
|
|
20231221,130900,135183515,2550,2550,2550,2550,15
|
|
20231221,130800,135145265,2550,2550,2550,2550,0
|
|
20231221,130700,135145265,2550,2550,2550,2550,0
|
|
20231221,130600,135145265,2550,2550,2550,2550,0
|
|
20231221,130500,135145265,2550,2550,2550,2550,0
|
|
20231221,130400,135145265,2550,2550,2550,2550,0
|
|
20231221,130300,135145265,2550,2540,2550,2540,58
|
|
20231221,130200,134997935,2540,2540,2550,2540,1038
|
|
20231221,130100,132361385,2540,2545,2545,2540,550
|
|
20231221,130000,130964375,2555,2555,2555,2555,0
|
|
20231221,125900,130964375,2555,2555,2555,2555,0
|
|
20231221,125800,130964375,2555,2555,2555,2555,0
|
|
20231221,125700,130964375,2555,2555,2555,2555,0
|
|
20231221,125600,130964375,2555,2555,2555,2555,0
|
|
20231221,125500,130964375,2555,2555,2555,2555,0
|
|
20231221,125400,130964375,2555,2555,2555,2555,0
|
|
20231221,125300,130964375,2555,2555,2555,2555,0
|
|
20231221,125200,130964375,2555,2555,2555,2555,0
|
|
20231221,125100,130964375,2555,2555,2555,2555,0
|
|
20231221,125000,130964375,2555,2555,2555,2555,0
|
|
20231221,124900,130964375,2555,2555,2555,2555,0
|
|
20231221,124800,130964375,2555,2550,2555,2550,88
|
|
20231221,124700,130739965,2550,2550,2550,2550,0
|
|
20231221,124600,130739965,2550,2550,2550,2550,0
|
|
20231221,124500,130739965,2550,2550,2550,2550,0
|
|
20231221,124400,130739965,2550,2550,2550,2550,0
|
|
20231221,124300,130739965,2550,2550,2550,2550,0
|
|
20231221,124200,130739965,2550,2550,2550,2550,300
|
|
20231221,124100,129974965,2550,2550,2550,2550,1
|
|
20231221,124000,129972415,2545,2545,2545,2545,0
|
|
20231221,123900,129972415,2545,2545,2545,2545,15
|
|
20231221,123800,129934240,2540,2545,2545,2540,408
|
|
20231221,123700,128897865,2550,2550,2550,2550,0
|
|
20231221,123600,128897865,2550,2550,2550,2550,100
|
|
20231221,123500,128642865,2550,2550,2550,2550,1
|
|
20231221,123400,128640315,2550,2550,2550,2550,0
|
|
20231221,123300,128640315,2550,2550,2550,2550,0
|
|
20231221,123200,128640315,2550,2550,2550,2550,0
|
|
20231221,123100,128640315,2550,2545,2550,2545,2
|
|
20231221,123000,128635220,2550,2550,2550,2550,0
|
|
20231221,122900,128635220,2550,2550,2550,2550,1
|
|
20231221,122800,128632670,2540,2540,2540,2540,0
|
|
20231221,122700,128632670,2540,2540,2540,2540,0
|
|
20231221,122600,128632670,2540,2550,2550,2540,4
|
|
20231221,122500,128622500,2550,2550,2550,2550,0
|
|
20231221,122400,128622500,2550,2550,2550,2550,0
|
|
20231221,122300,128622500,2550,2550,2550,2550,0
|
|
20231221,122200,128622500,2550,2550,2550,2550,0
|
|
20231221,122100,128622500,2550,2550,2550,2550,0
|
|
20231221,122000,128622500,2550,2550,2550,2550,0
|
|
20231221,121900,128622500,2550,2550,2550,2550,2
|
|
20231221,121800,128617400,2545,2545,2545,2545,62
|
|
20231221,121700,128459610,2545,2545,2545,2545,3
|
|
20231221,121600,128451975,2545,2545,2545,2545,8
|
|
20231221,121500,128431615,2545,2545,2545,2545,12
|
|
20231221,121400,128401075,2545,2545,2545,2545,8
|
|
20231221,121300,128380715,2545,2545,2545,2545,2
|
|
20231221,121200,128375625,2545,2545,2545,2545,0
|
|
20231221,121100,128375625,2545,2545,2545,2545,0
|
|
20231221,121000,128375625,2545,2545,2545,2545,0
|
|
20231221,120900,128375625,2545,2545,2545,2545,3
|
|
20231221,120800,128367990,2545,2545,2545,2545,1
|
|
20231221,120700,128365445,2545,2545,2545,2545,5
|
|
20231221,120600,128352720,2545,2545,2545,2545,1046
|
|
20231221,120500,125690650,2540,2540,2540,2540,100
|
|
20231221,120400,125436650,2545,2545,2545,2540,3003
|
|
20231221,120300,117809015,2545,2545,2545,2545,912
|
|
20231221,120200,115487975,2550,2550,2550,2550,0
|
|
20231221,120100,115487975,2550,2550,2550,2550,0
|
|
20231221,120000,115487975,2550,2550,2550,2550,0
|
|
20231221,115900,115487975,2550,2550,2550,2550,0
|
|
20231221,115800,115487975,2550,2550,2550,2550,49
|
|
20231221,115700,115363025,2550,2545,2550,2545,116
|
|
20231221,115600,115067800,2545,2545,2545,2545,13
|
|
20231221,115500,115034715,2545,2545,2545,2545,0
|
|
20231221,115400,115034715,2545,2545,2545,2545,0
|
|
20231221,115300,115034715,2545,2545,2545,2545,2
|
|
20231221,115200,115029625,2545,2545,2545,2545,0
|
|
20231221,115100,115029625,2545,2540,2545,2540,147
|
|
20231221,115000,114656010,2545,2545,2545,2545,2
|
|
20231221,114900,114650920,2545,2540,2545,2540,202
|
|
20231221,114800,114137830,2550,2550,2550,2550,0
|
|
20231221,114700,114137830,2550,2550,2550,2550,0
|
|
20231221,114600,114137830,2550,2545,2550,2540,250
|
|
20231221,114500,113501275,2550,2545,2550,2545,51
|
|
20231221,114400,113371475,2545,2545,2545,2545,0
|
|
20231221,114300,113371475,2545,2545,2545,2545,0
|
|
20231221,114200,113371475,2545,2545,2545,2545,3
|
|
20231221,114100,113363840,2545,2545,2545,2545,0
|
|
20231221,114000,113363840,2545,2545,2545,2545,1
|
|
20231221,113900,113361295,2550,2550,2550,2550,0
|
|
20231221,113800,113361295,2550,2550,2550,2535,254
|
|
20231221,113700,112716380,2550,2545,2550,2545,6
|
|
20231221,113600,112701100,2545,2545,2545,2545,0
|
|
20231221,113500,112701100,2545,2545,2545,2545,0
|
|
20231221,113400,112701100,2545,2545,2545,2545,35
|
|
20231221,113300,112612025,2545,2545,2545,2545,2
|
|
20231221,113200,112606935,2545,2545,2545,2545,2
|
|
20231221,113100,112601845,2550,2550,2550,2550,0
|
|
20231221,113000,112601845,2550,2545,2550,2545,23
|
|
20231221,112900,112543295,2545,2545,2545,2545,20
|
|
20231221,112800,112492395,2535,2535,2535,2535,0
|
|
20231221,112700,112492395,2535,2535,2535,2535,0
|
|
20231221,112600,112492395,2535,2535,2535,2535,0
|
|
20231221,112500,112492395,2535,2535,2535,2535,0
|
|
20231221,112400,112492395,2535,2535,2535,2535,604
|
|
20231221,112300,110961255,2535,2545,2545,2535,636
|
|
20231221,112200,109348095,2545,2545,2545,2545,0
|
|
20231221,112100,109348095,2545,2545,2545,2545,640
|
|
20231221,112000,107719295,2545,2545,2545,2545,0
|
|
20231221,111900,107719295,2545,2540,2545,2535,602
|
|
20231221,111800,106190620,2545,2545,2545,2545,0
|
|
20231221,111700,106190620,2545,2545,2545,2545,500
|
|
20231221,111600,104918120,2545,2545,2545,2545,0
|
|
20231221,111500,104918120,2545,2545,2545,2545,2
|
|
20231221,111400,104913030,2545,2545,2545,2545,0
|
|
20231221,111300,104913030,2545,2545,2545,2545,1
|
|
20231221,111200,104910485,2545,2545,2545,2545,0
|
|
20231221,111100,104910485,2545,2545,2545,2545,441
|
|
20231221,111000,103788140,2540,2540,2540,2540,80
|
|
20231221,110900,103584940,2540,2540,2540,2540,0
|
|
20231221,110800,103584940,2540,2540,2540,2540,0
|
|
20231221,110700,103584940,2540,2540,2540,2540,0
|
|
20231221,110600,103584940,2540,2540,2545,2540,105
|
|
20231221,110500,103317765,2535,2535,2535,2535,11
|
|
20231221,110400,103289880,2535,2535,2535,2535,22
|
|
20231221,110300,103234110,2535,2535,2535,2535,538
|
|
20231221,110200,101870280,2545,2545,2545,2545,3
|
|
20231221,110100,101862645,2545,2545,2545,2545,0
|
|
20231221,110000,101862645,2545,2545,2545,2545,18
|
|
20231221,105900,101816835,2545,2545,2545,2545,0
|
|
20231221,105800,101816835,2545,2545,2545,2545,0
|
|
20231221,105700,101816835,2545,2545,2545,2545,11
|
|
20231221,105600,101788840,2545,2545,2545,2530,25
|
|
20231221,105500,101725245,2530,2530,2545,2530,1121
|
|
20231221,105400,98888965,2530,2530,2530,2530,0
|
|
20231221,105300,98888965,2530,2535,2535,2530,5820
|
|
20231221,105200,84157570,2535,2540,2540,2535,2
|
|
20231221,105100,84152495,2545,2545,2545,2545,0
|
|
20231221,105000,84152495,2545,2545,2545,2545,50
|
|
20231221,104900,84025245,2545,2540,2545,2540,13
|
|
20231221,104800,83992185,2535,2535,2535,2535,200
|
|
20231221,104700,83485185,2540,2540,2540,2540,95
|
|
20231221,104600,83243885,2540,2535,2540,2535,940
|
|
20231221,104500,80856460,2535,2535,2535,2535,0
|
|
20231221,104400,80856460,2535,2535,2535,2535,0
|
|
20231221,104300,80856460,2535,2535,2535,2535,610
|
|
20231221,104200,79310110,2535,2535,2535,2535,1
|
|
20231221,104100,79307575,2540,2540,2540,2540,0
|
|
20231221,104000,79307575,2540,2540,2540,2540,2
|
|
20231221,103900,79302495,2540,2540,2540,2540,3
|
|
20231221,103800,79294875,2540,2540,2540,2540,0
|
|
20231221,103700,79294875,2540,2540,2540,2540,3792
|
|
20231221,103600,69663195,2545,2545,2550,2545,1041
|
|
20231221,103500,67013835,2545,2550,2550,2545,513
|
|
20231221,103400,65708245,2550,2550,2550,2550,0
|
|
20231221,103300,65708245,2550,2550,2550,2550,40
|
|
20231221,103200,65606245,2550,2550,2550,2550,100
|
|
20231221,103100,65351245,2550,2550,2550,2550,0
|
|
20231221,103000,65351245,2550,2550,2550,2550,38
|
|
20231221,102900,65254345,2550,2550,2550,2550,9
|
|
20231221,102800,65231395,2545,2550,2550,2545,1011
|
|
20231221,102700,62653940,2555,2555,2555,2555,11
|
|
20231221,102600,62625835,2555,2555,2555,2545,145
|
|
20231221,102500,62255890,2560,2550,2560,2545,2030
|
|
20231221,102400,57083575,2555,2555,2555,2555,0
|
|
20231221,102300,57083575,2555,2555,2555,2555,58
|
|
20231221,102200,56935385,2555,2555,2555,2555,0
|
|
20231221,102100,56935385,2555,2555,2555,2555,22
|
|
20231221,102000,56879175,2555,2555,2555,2555,5
|
|
20231221,101900,56866400,2560,2560,2560,2560,2
|
|
20231221,101800,56861280,2560,2560,2560,2560,0
|
|
20231221,101700,56861280,2560,2560,2560,2560,0
|
|
20231221,101600,56861280,2560,2555,2560,2550,188
|
|
20231221,101500,56381300,2555,2555,2555,2555,1
|
|
20231221,101400,56378745,2560,2560,2560,2560,0
|
|
20231221,101300,56378745,2560,2560,2560,2560,10
|
|
20231221,101200,56353145,2560,2560,2560,2560,0
|
|
20231221,101100,56353145,2560,2555,2560,2555,1028
|
|
20231221,101000,53726510,2555,2555,2555,2550,65
|
|
20231221,100900,53560520,2550,2555,2555,2550,3987
|
|
20231221,100800,43389865,2560,2560,2560,2560,0
|
|
20231221,100700,43389865,2560,2560,2560,2560,20
|
|
20231221,100600,43338665,2560,2570,2570,2560,799
|
|
20231221,100500,41292225,2570,2570,2570,2570,39
|
|
20231221,100400,41191995,2570,2565,2570,2565,32
|
|
20231221,100300,41109765,2570,2570,2570,2570,0
|
|
20231221,100200,41109765,2570,2570,2570,2570,0
|
|
20231221,100100,41109765,2570,2570,2570,2570,0
|
|
20231221,100000,41109765,2570,2565,2570,2565,38
|
|
20231221,095900,41012110,2560,2560,2560,2560,0
|
|
20231221,095800,41012110,2560,2565,2570,2560,1438
|
|
20231221,095700,37323585,2565,2570,2570,2565,15
|
|
20231221,095600,37285095,2570,2565,2570,2565,17
|
|
20231221,095500,37241435,2565,2565,2565,2565,0
|
|
20231221,095400,37241435,2565,2560,2565,2560,989
|
|
20231221,095300,34708685,2560,2560,2560,2560,578
|
|
20231221,095200,33229005,2565,2560,2565,2560,397
|
|
20231221,095100,32212620,2565,2560,2565,2560,215
|
|
20231221,095000,31662130,2565,2560,2565,2560,115
|
|
20231221,094900,31367175,2560,2555,2560,2555,438
|
|
20231221,094800,30247395,2550,2550,2550,2550,0
|
|
20231221,094700,30247395,2550,2555,2555,2550,134
|
|
20231221,094600,29905525,2560,2555,2565,2555,313
|
|
20231221,094500,29104190,2560,2555,2560,2555,516
|
|
20231221,094400,27783805,2560,2560,2560,2560,46
|
|
20231221,094300,27666045,2560,2560,2560,2560,1
|
|
20231221,094200,27663485,2560,2560,2560,2560,1
|
|
20231221,094100,27660925,2560,2560,2565,2560,226
|
|
20231221,094000,27082280,2560,2560,2560,2555,105
|
|
20231221,093900,26813740,2560,2555,2560,2555,57
|
|
20231221,093800,26668070,2560,2560,2560,2560,7
|
|
20231221,093700,26650150,2560,2555,2560,2555,3
|
|
20231221,093600,26642475,2555,2560,2560,2555,204
|
|
20231221,093500,26121250,2560,2565,2565,2560,406
|
|
20231221,093400,25081390,2565,2565,2565,2565,100
|
|
20231221,093300,24824890,2565,2565,2565,2560,213
|
|
20231221,093200,24278995,2570,2565,2570,2565,540
|
|
20231221,093100,22892845,2565,2565,2565,2565,25
|
|
20231221,093000,22828720,2565,2565,2565,2565,86
|
|
20231221,092900,22608130,2565,2560,2565,2560,402
|
|
20231221,092800,21578875,2560,2560,2560,2560,5
|
|
20231221,092700,21566075,2560,2560,2560,2560,3
|
|
20231221,092600,21558395,2555,2555,2555,2555,40
|
|
20231221,092500,21456195,2550,2550,2550,2550,238
|
|
20231221,092400,20849295,2550,2550,2550,2550,237
|
|
20231221,092300,20244945,2555,2555,2555,2555,2
|
|
20231221,092200,20239835,2555,2555,2555,2555,23
|
|
20231221,092100,20181070,2560,2560,2560,2560,1
|
|
20231221,092000,20178510,2560,2560,2560,2560,0
|
|
20231221,091900,20178510,2560,2555,2560,2550,12
|
|
20231221,091800,20147850,2555,2555,2555,2555,1
|
|
20231221,091700,20145295,2550,2560,2560,2550,212
|
|
20231221,091600,19604580,2555,2555,2555,2555,70
|
|
20231221,091500,19425730,2560,2560,2560,2560,4
|
|
20231221,091400,19415490,2560,2545,2560,2545,304
|
|
20231221,091300,18638780,2555,2555,2555,2555,0
|
|
20231221,091200,18638780,2555,2555,2555,2555,0
|
|
20231221,091100,18638780,2555,2545,2555,2545,115
|
|
20231221,091000,18345005,2555,2555,2555,2555,9
|
|
20231221,090900,18322010,2535,2550,2550,2535,290
|
|
20231221,090800,17584010,2550,2550,2550,2550,115
|
|
20231221,090700,17290760,2530,2535,2535,2530,585
|
|
20231221,090600,15807880,2535,2535,2535,2535,0
|
|
20231221,090500,15807880,2535,2535,2535,2535,167
|
|
20231221,090400,15384535,2530,2540,2540,2530,412
|
|
20231221,090300,14341425,2555,2555,2555,2555,0
|
|
20231221,090200,14341425,2555,2550,2555,2540,414
|
|
20231221,090100,13288065,2550,2565,2570,2550,106
|
|
20231221,090000,13017670,2570,2560,2570,2560,4885
|