650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,194700,457763680,2555,2555,2555,2555,454
|
|
20231215,194600,457763680,2555,2555,2555,2555,0
|
|
20231215,194500,457763680,2555,2555,2555,2555,0
|
|
20231215,194400,457763680,2555,2555,2555,2555,0
|
|
20231215,194300,457763680,2555,2555,2555,2555,0
|
|
20231215,194200,457763680,2555,2555,2555,2555,0
|
|
20231215,194100,457763680,2555,2555,2555,2555,0
|
|
20231215,194000,457763680,2555,2555,2555,2555,0
|
|
20231215,193900,457763680,2555,2555,2555,2555,0
|
|
20231215,193800,457763680,2555,2555,2555,2555,0
|
|
20231215,193700,457763680,2555,2555,2555,2555,0
|
|
20231215,193600,457763680,2555,2555,2555,2555,0
|
|
20231215,193500,457763680,2555,2555,2555,2555,0
|
|
20231215,193400,457763680,2555,2555,2555,2555,0
|
|
20231215,193300,457763680,2555,2555,2555,2555,0
|
|
20231215,193200,457763680,2555,2555,2555,2555,0
|
|
20231215,193100,457763680,2555,2555,2555,2555,0
|
|
20231215,193000,457763680,2555,2555,2555,2555,0
|
|
20231215,192900,457763680,2555,2555,2555,2555,0
|
|
20231215,192800,457763680,2555,2555,2555,2555,0
|
|
20231215,192700,457763680,2555,2555,2555,2555,0
|
|
20231215,192600,457763680,2555,2555,2555,2555,0
|
|
20231215,192500,457763680,2555,2555,2555,2555,0
|
|
20231215,192400,457763680,2555,2555,2555,2555,0
|
|
20231215,192300,457763680,2555,2555,2555,2555,0
|
|
20231215,192200,457763680,2555,2555,2555,2555,0
|
|
20231215,192100,457763680,2555,2555,2555,2555,0
|
|
20231215,192000,457763680,2555,2555,2555,2555,0
|
|
20231215,191900,457763680,2555,2555,2555,2555,0
|
|
20231215,191800,457763680,2555,2555,2555,2555,0
|
|
20231215,191700,457763680,2555,2555,2555,2555,454
|
|
20231215,191600,457763680,2555,2555,2555,2555,0
|
|
20231215,191500,457763680,2555,2555,2555,2555,0
|
|
20231215,191400,457763680,2555,2555,2555,2555,0
|
|
20231215,191300,457763680,2555,2555,2555,2555,0
|
|
20231215,191200,457763680,2555,2555,2555,2555,0
|
|
20231215,191100,457763680,2555,2555,2555,2555,0
|
|
20231215,191000,457763680,2555,2555,2555,2555,0
|
|
20231215,190900,457763680,2555,2555,2555,2555,0
|
|
20231215,190800,457763680,2555,2555,2555,2555,0
|
|
20231215,190700,457763680,2555,2555,2555,2555,0
|
|
20231215,190600,457763680,2555,2555,2555,2555,0
|
|
20231215,190500,457763680,2555,2555,2555,2555,0
|
|
20231215,190400,457763680,2555,2555,2555,2555,0
|
|
20231215,190300,457763680,2555,2555,2555,2555,0
|
|
20231215,190200,457763680,2555,2555,2555,2555,0
|
|
20231215,190100,457763680,2555,2555,2555,2555,0
|
|
20231215,190000,457763680,2555,2555,2555,2555,0
|
|
20231215,185900,457763680,2555,2555,2555,2555,0
|
|
20231215,185800,457763680,2555,2555,2555,2555,0
|
|
20231215,185700,457763680,2555,2555,2555,2555,0
|
|
20231215,185600,457763680,2555,2555,2555,2555,0
|
|
20231215,185500,457763680,2555,2555,2555,2555,0
|
|
20231215,185400,457763680,2555,2555,2555,2555,0
|
|
20231215,185300,457763680,2555,2555,2555,2555,0
|
|
20231215,185200,457763680,2555,2555,2555,2555,0
|
|
20231215,185100,457763680,2555,2555,2555,2555,0
|
|
20231215,185000,457763680,2555,2555,2555,2555,0
|
|
20231215,184900,457763680,2555,2555,2555,2555,0
|
|
20231215,184800,457763680,2555,2555,2555,2555,0
|
|
20231215,184700,457763680,2555,2555,2555,2555,454
|
|
20231215,184600,457763680,2555,2555,2555,2555,0
|
|
20231215,184500,457763680,2555,2555,2555,2555,0
|
|
20231215,184400,457763680,2555,2555,2555,2555,0
|
|
20231215,184300,457763680,2555,2555,2555,2555,0
|
|
20231215,184200,457763680,2555,2555,2555,2555,0
|
|
20231215,184100,457763680,2555,2555,2555,2555,0
|
|
20231215,184000,457763680,2555,2555,2555,2555,0
|
|
20231215,183900,457763680,2555,2555,2555,2555,0
|
|
20231215,183800,457763680,2555,2555,2555,2555,0
|
|
20231215,183700,457763680,2555,2555,2555,2555,0
|
|
20231215,183600,457763680,2555,2555,2555,2555,0
|
|
20231215,183500,457763680,2555,2555,2555,2555,0
|
|
20231215,183400,457763680,2555,2555,2555,2555,0
|
|
20231215,183300,457763680,2555,2555,2555,2555,0
|
|
20231215,183200,457763680,2555,2555,2555,2555,0
|
|
20231215,183100,457763680,2555,2555,2555,2555,0
|
|
20231215,183000,457763680,2555,2555,2555,2555,0
|
|
20231215,182900,457763680,2555,2555,2555,2555,0
|
|
20231215,182800,457763680,2555,2555,2555,2555,0
|
|
20231215,182700,457763680,2555,2555,2555,2555,0
|
|
20231215,182600,457763680,2555,2555,2555,2555,0
|
|
20231215,182500,457763680,2555,2555,2555,2555,0
|
|
20231215,182400,457763680,2555,2555,2555,2555,0
|
|
20231215,182300,457763680,2555,2555,2555,2555,0
|
|
20231215,182200,457763680,2555,2555,2555,2555,0
|
|
20231215,182100,457763680,2555,2555,2555,2555,0
|
|
20231215,182000,457763680,2555,2555,2555,2555,0
|
|
20231215,181900,457763680,2555,2555,2555,2555,0
|
|
20231215,181800,457763680,2555,2555,2555,2555,0
|
|
20231215,181700,457763680,2555,2555,2555,2555,454
|
|
20231215,181600,457763680,2555,2555,2555,2555,0
|
|
20231215,181500,457763680,2555,2555,2555,2555,0
|
|
20231215,181400,457763680,2555,2555,2555,2555,0
|
|
20231215,181300,457763680,2555,2555,2555,2555,0
|
|
20231215,181200,457763680,2555,2555,2555,2555,0
|
|
20231215,181100,457763680,2555,2555,2555,2555,0
|
|
20231215,181000,457763680,2555,2555,2555,2555,0
|
|
20231215,180900,457763680,2555,2555,2555,2555,0
|
|
20231215,180800,457763680,2555,2555,2555,2555,0
|
|
20231215,180700,457763680,2555,2555,2555,2555,0
|
|
20231215,180600,457763680,2555,2555,2555,2555,0
|
|
20231215,180500,457763680,2555,2555,2555,2555,0
|
|
20231215,180400,457763680,2555,2555,2555,2555,0
|
|
20231215,180300,457763680,2555,2555,2555,2555,0
|
|
20231215,180200,457763680,2555,2555,2555,2555,0
|
|
20231215,180100,457763680,2555,2555,2555,2555,0
|
|
20231215,180000,457763680,2555,2555,2555,2555,0
|
|
20231215,175900,457763680,2555,2555,2555,2555,0
|
|
20231215,175800,457763680,2555,2555,2555,2555,0
|
|
20231215,175700,457763680,2555,2555,2555,2555,0
|
|
20231215,175600,457763680,2555,2555,2555,2555,0
|
|
20231215,175500,457763680,2555,2555,2555,2555,0
|
|
20231215,175400,457763680,2555,2555,2555,2555,0
|
|
20231215,175300,457763680,2555,2555,2555,2555,0
|
|
20231215,175200,457763680,2555,2555,2555,2555,0
|
|
20231215,175100,457763680,2555,2555,2555,2555,0
|
|
20231215,175000,457763680,2555,2555,2555,2555,0
|
|
20231215,174900,457763680,2555,2555,2555,2555,0
|
|
20231215,174800,457763680,2555,2555,2555,2555,0
|
|
20231215,174700,457763680,2555,2555,2555,2555,454
|
|
20231215,174600,457763680,2555,2555,2555,2555,0
|
|
20231215,174500,457763680,2555,2555,2555,2555,0
|
|
20231215,174400,457763680,2555,2555,2555,2555,0
|
|
20231215,174300,457763680,2555,2555,2555,2555,0
|
|
20231215,174200,457763680,2555,2555,2555,2555,0
|
|
20231215,174100,457763680,2555,2555,2555,2555,0
|
|
20231215,174000,457763680,2555,2555,2555,2555,0
|
|
20231215,173900,457763680,2555,2555,2555,2555,0
|
|
20231215,173800,457763680,2555,2555,2555,2555,0
|
|
20231215,173700,457763680,2555,2555,2555,2555,0
|
|
20231215,173600,457763680,2555,2555,2555,2555,0
|
|
20231215,173500,457763680,2555,2555,2555,2555,0
|
|
20231215,173400,457763680,2555,2555,2555,2555,0
|
|
20231215,173300,457763680,2555,2555,2555,2555,0
|
|
20231215,173200,457763680,2555,2555,2555,2555,0
|
|
20231215,173100,457763680,2555,2555,2555,2555,0
|
|
20231215,173000,457763680,2555,2555,2555,2555,0
|
|
20231215,172900,457763680,2555,2555,2555,2555,0
|
|
20231215,172800,457763680,2555,2555,2555,2555,0
|
|
20231215,172700,457763680,2555,2555,2555,2555,0
|
|
20231215,172600,457763680,2555,2555,2555,2555,0
|
|
20231215,172500,457763680,2555,2555,2555,2555,0
|
|
20231215,172400,457763680,2555,2555,2555,2555,0
|
|
20231215,172300,457763680,2555,2555,2555,2555,0
|
|
20231215,172200,457763680,2555,2555,2555,2555,0
|
|
20231215,172100,457763680,2555,2555,2555,2555,0
|
|
20231215,172000,457763680,2555,2555,2555,2555,0
|
|
20231215,171900,457763680,2555,2555,2555,2555,0
|
|
20231215,171800,457763680,2555,2555,2555,2555,0
|
|
20231215,171700,457763680,2555,2555,2555,2555,454
|
|
20231215,171600,457763680,2555,2555,2555,2555,0
|
|
20231215,171500,457763680,2555,2555,2555,2555,0
|
|
20231215,171400,457763680,2555,2555,2555,2555,0
|
|
20231215,171300,457763680,2555,2555,2555,2555,0
|
|
20231215,171200,457763680,2555,2555,2555,2555,0
|
|
20231215,171100,457763680,2555,2555,2555,2555,0
|
|
20231215,171000,457763680,2555,2555,2555,2555,0
|
|
20231215,170900,457763680,2555,2555,2555,2555,0
|
|
20231215,170800,457763680,2555,2555,2555,2555,0
|
|
20231215,170700,457763680,2555,2555,2555,2555,0
|
|
20231215,170600,457763680,2555,2555,2555,2555,0
|
|
20231215,170500,457763680,2555,2555,2555,2555,0
|
|
20231215,170400,457763680,2555,2555,2555,2555,0
|
|
20231215,170300,457763680,2555,2555,2555,2555,0
|
|
20231215,170200,457763680,2555,2555,2555,2555,0
|
|
20231215,170100,457763680,2555,2555,2555,2555,0
|
|
20231215,170000,457763680,2555,2555,2555,2555,0
|
|
20231215,165900,457763680,2555,2555,2555,2555,0
|
|
20231215,165800,457763680,2555,2555,2555,2555,0
|
|
20231215,165700,457763680,2555,2555,2555,2555,0
|
|
20231215,165600,457763680,2555,2555,2555,2555,0
|
|
20231215,165500,457763680,2555,2555,2555,2555,0
|
|
20231215,165400,457763680,2555,2555,2555,2555,0
|
|
20231215,165300,457763680,2555,2555,2555,2555,0
|
|
20231215,165200,457763680,2555,2555,2555,2555,0
|
|
20231215,165100,457763680,2555,2555,2555,2555,0
|
|
20231215,165000,457763680,2555,2555,2555,2555,0
|
|
20231215,164900,457763680,2555,2555,2555,2555,0
|
|
20231215,164800,457763680,2555,2555,2555,2555,0
|
|
20231215,164700,457763680,2555,2555,2555,2555,454
|
|
20231215,164600,457763680,2555,2555,2555,2555,0
|
|
20231215,164500,457763680,2555,2555,2555,2555,0
|
|
20231215,164400,457763680,2555,2555,2555,2555,0
|
|
20231215,164300,457763680,2555,2555,2555,2555,0
|
|
20231215,164200,457763680,2555,2555,2555,2555,0
|
|
20231215,164100,457763680,2555,2555,2555,2555,0
|
|
20231215,164000,457763680,2555,2555,2555,2555,0
|
|
20231215,163900,457763680,2555,2555,2555,2555,0
|
|
20231215,163800,457763680,2555,2555,2555,2555,0
|
|
20231215,163700,457763680,2555,2555,2555,2555,0
|
|
20231215,163600,457763680,2555,2555,2555,2555,0
|
|
20231215,163500,457763680,2555,2555,2555,2555,0
|
|
20231215,163400,457763680,2555,2555,2555,2555,0
|
|
20231215,163300,457763680,2555,2555,2555,2555,0
|
|
20231215,163200,457763680,2555,2555,2555,2555,0
|
|
20231215,163100,457763680,2555,2555,2555,2555,0
|
|
20231215,163000,457763680,2555,2555,2555,2555,0
|
|
20231215,162900,457763680,2555,2555,2555,2555,0
|
|
20231215,162800,457763680,2555,2555,2555,2555,0
|
|
20231215,162700,457763680,2555,2555,2555,2555,0
|
|
20231215,162600,457763680,2555,2555,2555,2555,0
|
|
20231215,162500,457763680,2555,2555,2555,2555,0
|
|
20231215,162400,457763680,2555,2555,2555,2555,0
|
|
20231215,162300,457763680,2555,2555,2555,2555,0
|
|
20231215,162200,457763680,2555,2555,2555,2555,0
|
|
20231215,162100,457763680,2555,2555,2555,2555,0
|
|
20231215,162000,457763680,2555,2555,2555,2555,0
|
|
20231215,161900,457763680,2555,2555,2555,2555,0
|
|
20231215,161800,457763680,2555,2555,2555,2555,0
|
|
20231215,161700,457763680,2555,2555,2555,2555,454
|
|
20231215,161600,457763680,2555,2555,2555,2555,0
|
|
20231215,161500,457763680,2555,2555,2555,2555,0
|
|
20231215,161400,457763680,2555,2555,2555,2555,0
|
|
20231215,161300,457763680,2555,2555,2555,2555,0
|
|
20231215,161200,457763680,2555,2555,2555,2555,0
|
|
20231215,161100,457763680,2555,2555,2555,2555,0
|
|
20231215,161000,457763680,2555,2555,2555,2555,0
|
|
20231215,160900,457763680,2555,2555,2555,2555,0
|
|
20231215,160800,457763680,2555,2555,2555,2555,0
|
|
20231215,160700,457763680,2555,2555,2555,2555,0
|
|
20231215,160600,457763680,2555,2555,2555,2555,0
|
|
20231215,160500,457763680,2555,2555,2555,2555,0
|
|
20231215,160400,457763680,2555,2555,2555,2555,0
|
|
20231215,160300,457763680,2555,2555,2555,2555,0
|
|
20231215,160200,457763680,2555,2555,2555,2555,0
|
|
20231215,160100,457763680,2555,2555,2555,2555,0
|
|
20231215,160000,457763680,2555,2555,2555,2555,0
|
|
20231215,155900,457763680,2555,2555,2555,2555,0
|
|
20231215,155800,457763680,2555,2555,2555,2555,0
|
|
20231215,155700,457763680,2555,2555,2555,2555,0
|
|
20231215,155600,457763680,2555,2555,2555,2555,0
|
|
20231215,155500,457763680,2555,2555,2555,2555,0
|
|
20231215,155400,457763680,2555,2555,2555,2555,0
|
|
20231215,155300,457763680,2555,2555,2555,2555,0
|
|
20231215,155200,457763680,2555,2555,2555,2555,0
|
|
20231215,155100,457763680,2555,2555,2555,2555,0
|
|
20231215,155000,457763680,2555,2555,2555,2555,0
|
|
20231215,154900,457763680,2555,2555,2555,2555,0
|
|
20231215,154800,457763680,2555,2555,2555,2555,0
|
|
20231215,154700,457763680,2555,2555,2555,2555,454
|
|
20231215,154600,457763680,2555,2555,2555,2555,0
|
|
20231215,154500,457763680,2555,2555,2555,2555,0
|
|
20231215,154400,457763680,2555,2555,2555,2555,0
|
|
20231215,154300,457763680,2555,2555,2555,2555,0
|
|
20231215,154200,457763680,2555,2555,2555,2555,0
|
|
20231215,154100,457763680,2555,2555,2555,2555,0
|
|
20231215,154000,457763680,2555,2555,2555,2555,0
|
|
20231215,153900,457763680,2555,2555,2555,2555,0
|
|
20231215,153800,457763680,2555,2555,2555,2555,0
|
|
20231215,153700,457763680,2555,2555,2555,2555,0
|
|
20231215,153600,457763680,2555,2555,2555,2555,0
|
|
20231215,153500,457763680,2555,2555,2555,2555,0
|
|
20231215,153400,457763680,2555,2555,2555,2555,0
|
|
20231215,153300,457763680,2555,2555,2555,2555,0
|
|
20231215,153200,457763680,2555,2555,2555,2555,0
|
|
20231215,153100,457763680,2555,2555,2555,2555,0
|
|
20231215,153000,457763680,2555,2555,2555,2555,454
|
|
20231215,152900,456603710,2515,2515,2515,2515,0
|
|
20231215,152800,456603710,2515,2515,2515,2515,0
|
|
20231215,152700,456603710,2515,2515,2515,2515,0
|
|
20231215,152600,456603710,2515,2515,2515,2515,0
|
|
20231215,152500,456603710,2515,2515,2515,2515,0
|
|
20231215,152400,456603710,2515,2515,2515,2515,0
|
|
20231215,152300,456603710,2515,2515,2515,2515,0
|
|
20231215,152200,456603710,2515,2515,2515,2515,0
|
|
20231215,152100,456603710,2515,2515,2515,2515,0
|
|
20231215,152000,456603710,2515,2515,2515,2515,0
|
|
20231215,151900,456603710,2515,2525,2525,2500,545
|
|
20231215,151800,455237800,2535,2535,2535,2535,0
|
|
20231215,151700,455237800,2535,2535,2535,2535,0
|
|
20231215,151600,455237800,2535,2535,2535,2535,0
|
|
20231215,151500,455237800,2535,2535,2535,2535,0
|
|
20231215,151400,455237800,2535,2535,2535,2535,10
|
|
20231215,151300,455212450,2530,2535,2535,2530,210
|
|
20231215,151200,454680105,2535,2535,2535,2535,2
|
|
20231215,151100,454675035,2540,2540,2540,2540,0
|
|
20231215,151000,454675035,2540,2540,2540,2540,0
|
|
20231215,150900,454675035,2540,2540,2540,2540,0
|
|
20231215,150800,454675035,2540,2540,2540,2540,393
|
|
20231215,150700,453676815,2540,2540,2540,2540,1
|
|
20231215,150600,453674275,2540,2545,2545,2540,3
|
|
20231215,150500,453666650,2550,2555,2555,2550,286
|
|
20231215,150400,452935925,2565,2530,2565,2530,1220
|
|
20231215,150300,449837255,2530,2530,2530,2530,831
|
|
20231215,150200,447734825,2530,2530,2530,2530,0
|
|
20231215,150100,447734825,2530,2530,2530,2530,848
|
|
20231215,150000,445589385,2530,2530,2530,2530,0
|
|
20231215,145900,445589385,2530,2530,2530,2530,0
|
|
20231215,145800,445589385,2530,2530,2530,2530,0
|
|
20231215,145700,445589385,2530,2530,2530,2530,0
|
|
20231215,145600,445589385,2530,2530,2530,2530,0
|
|
20231215,145500,445589385,2530,2530,2530,2530,0
|
|
20231215,145400,445589385,2530,2530,2530,2530,0
|
|
20231215,145300,445589385,2530,2530,2530,2530,0
|
|
20231215,145200,445589385,2530,2530,2530,2530,0
|
|
20231215,145100,445589385,2530,2530,2530,2530,0
|
|
20231215,145000,445589385,2530,2530,2530,2530,0
|
|
20231215,144900,445589385,2530,2530,2530,2530,0
|
|
20231215,144800,445589385,2530,2525,2530,2525,5
|
|
20231215,144700,445576750,2525,2525,2525,2525,0
|
|
20231215,144600,445576750,2525,2525,2525,2525,0
|
|
20231215,144500,445576750,2525,2525,2525,2525,25
|
|
20231215,144400,445513625,2525,2525,2525,2525,25
|
|
20231215,144300,445450500,2530,2530,2530,2530,0
|
|
20231215,144200,445450500,2530,2530,2530,2530,0
|
|
20231215,144100,445450500,2530,2530,2530,2530,0
|
|
20231215,144000,445450500,2530,2530,2530,2530,0
|
|
20231215,143900,445450500,2530,2525,2530,2520,13
|
|
20231215,143800,445417710,2525,2525,2525,2525,0
|
|
20231215,143700,445417710,2525,2525,2525,2525,0
|
|
20231215,143600,445417710,2525,2525,2525,2525,0
|
|
20231215,143500,445417710,2525,2525,2525,2525,2
|
|
20231215,143400,445412660,2530,2530,2530,2530,0
|
|
20231215,143300,445412660,2530,2530,2530,2530,0
|
|
20231215,143200,445412660,2530,2530,2530,2530,0
|
|
20231215,143100,445412660,2530,2530,2530,2530,0
|
|
20231215,143000,445412660,2530,2530,2530,2530,0
|
|
20231215,142900,445412660,2530,2540,2540,2530,382
|
|
20231215,142800,444444900,2540,2545,2545,2535,862
|
|
20231215,142700,442259710,2550,2550,2550,2550,1
|
|
20231215,142600,442257160,2565,2565,2565,2565,0
|
|
20231215,142500,442257160,2565,2560,2565,2555,859
|
|
20231215,142400,440062380,2565,2565,2565,2565,0
|
|
20231215,142300,440062380,2565,2565,2565,2565,0
|
|
20231215,142200,440062380,2565,2570,2570,2565,856
|
|
20231215,142100,437866735,2575,2575,2575,2575,0
|
|
20231215,142000,437866735,2575,2575,2575,2575,776
|
|
20231215,141900,435868535,2575,2575,2575,2575,389
|
|
20231215,141800,434866860,2580,2545,2590,2540,3172
|
|
20231215,141700,426715030,2545,2510,2590,2510,7119
|
|
20231215,141600,408436435,2510,2515,2515,2510,380
|
|
20231215,141500,407482610,2520,2520,2520,2520,20
|
|
20231215,141400,407432210,2520,2505,2525,2505,2041
|
|
20231215,141300,402296615,2500,2490,2500,2485,2006
|
|
20231215,141200,397285680,2490,2490,2490,2490,0
|
|
20231215,141100,397285680,2490,2490,2490,2490,0
|
|
20231215,141000,397285680,2490,2490,2490,2490,1
|
|
20231215,140900,397283190,2485,2490,2490,2485,229
|
|
20231215,140800,396714120,2485,2485,2485,2485,1
|
|
20231215,140700,396711635,2490,2490,2490,2490,1
|
|
20231215,140600,396709145,2470,2470,2470,2470,4049
|
|
20231215,140500,386708115,2465,2465,2465,2465,14
|
|
20231215,140400,386673605,2470,2470,2470,2470,1260
|
|
20231215,140300,383561405,2470,2470,2470,2470,155
|
|
20231215,140200,383178555,2470,2470,2470,2470,264
|
|
20231215,140100,382526475,2470,2480,2490,2465,1489
|
|
20231215,140000,378847925,2485,2485,2485,2485,0
|
|
20231215,135900,378847925,2485,2490,2490,2485,129
|
|
20231215,135800,378527265,2485,2485,2485,2485,50
|
|
20231215,135700,378403015,2480,2480,2480,2480,0
|
|
20231215,135600,378403015,2480,2480,2480,2480,300
|
|
20231215,135500,377659015,2480,2480,2480,2480,996
|
|
20231215,135400,375188935,2480,2475,2480,2470,646
|
|
20231215,135300,373590125,2475,2470,2475,2470,20
|
|
20231215,135200,373540720,2470,2465,2470,2465,10
|
|
20231215,135100,373516055,2465,2465,2465,2460,23
|
|
20231215,135000,373459440,2465,2465,2465,2465,3
|
|
20231215,134900,373452045,2455,2465,2465,2455,2879
|
|
20231215,134800,366380535,2460,2470,2470,2460,1788
|
|
20231215,134700,361977785,2475,2475,2475,2475,0
|
|
20231215,134600,361977785,2475,2475,2475,2475,0
|
|
20231215,134500,361977785,2475,2475,2475,2475,0
|
|
20231215,134400,361977785,2475,2475,2475,2475,308
|
|
20231215,134300,361215485,2480,2480,2480,2480,0
|
|
20231215,134200,361215485,2480,2480,2480,2480,0
|
|
20231215,134100,361215485,2480,2480,2480,2480,539
|
|
20231215,134000,359878765,2485,2485,2485,2485,0
|
|
20231215,133900,359878765,2485,2485,2485,2485,0
|
|
20231215,133800,359878765,2485,2485,2485,2485,7
|
|
20231215,133700,359861370,2480,2480,2480,2480,0
|
|
20231215,133600,359861370,2480,2480,2480,2480,0
|
|
20231215,133500,359861370,2480,2480,2480,2480,0
|
|
20231215,133400,359861370,2480,2480,2480,2480,0
|
|
20231215,133300,359861370,2480,2480,2480,2480,0
|
|
20231215,133200,359861370,2480,2480,2480,2480,0
|
|
20231215,133100,359861370,2480,2480,2480,2480,0
|
|
20231215,133000,359861370,2480,2485,2485,2480,5
|
|
20231215,132900,359848965,2485,2485,2490,2485,289
|
|
20231215,132800,359130130,2475,2475,2475,2475,0
|
|
20231215,132700,359130130,2475,2475,2475,2475,0
|
|
20231215,132600,359130130,2475,2475,2475,2475,0
|
|
20231215,132500,359130130,2475,2475,2475,2475,0
|
|
20231215,132400,359130130,2475,2475,2475,2475,0
|
|
20231215,132300,359130130,2475,2475,2475,2475,0
|
|
20231215,132200,359130130,2475,2475,2475,2475,0
|
|
20231215,132100,359130130,2475,2475,2475,2475,0
|
|
20231215,132000,359130130,2475,2475,2475,2475,61
|
|
20231215,131900,358979155,2475,2475,2475,2475,7
|
|
20231215,131800,358961830,2475,2475,2475,2475,1189
|
|
20231215,131700,356019055,2480,2480,2480,2480,877
|
|
20231215,131600,353844095,2490,2490,2490,2490,0
|
|
20231215,131500,353844095,2490,2490,2490,2490,0
|
|
20231215,131400,353844095,2490,2490,2490,2490,0
|
|
20231215,131300,353844095,2490,2490,2490,2490,0
|
|
20231215,131200,353844095,2490,2485,2490,2485,13
|
|
20231215,131100,353811785,2490,2490,2490,2490,0
|
|
20231215,131000,353811785,2490,2490,2490,2485,6
|
|
20231215,130900,353796850,2485,2485,2485,2485,44
|
|
20231215,130800,353687510,2485,2485,2485,2485,0
|
|
20231215,130700,353687510,2485,2485,2485,2485,0
|
|
20231215,130600,353687510,2485,2485,2485,2485,3
|
|
20231215,130500,353680055,2485,2480,2485,2480,34
|
|
20231215,130400,353595720,2480,2480,2480,2480,0
|
|
20231215,130300,353595720,2480,2480,2480,2480,0
|
|
20231215,130200,353595720,2480,2480,2480,2480,1
|
|
20231215,130100,353593240,2480,2480,2480,2480,0
|
|
20231215,130000,353593240,2480,2480,2480,2480,22
|
|
20231215,125900,353538680,2485,2485,2485,2485,5
|
|
20231215,125800,353526255,2485,2470,2485,2470,231
|
|
20231215,125700,352955460,2465,2480,2480,2465,97
|
|
20231215,125600,352715825,2485,2485,2485,2485,0
|
|
20231215,125500,352715825,2485,2485,2485,2485,0
|
|
20231215,125400,352715825,2485,2485,2485,2485,0
|
|
20231215,125300,352715825,2485,2485,2485,2485,0
|
|
20231215,125200,352715825,2485,2485,2485,2485,1
|
|
20231215,125100,352713340,2485,2485,2485,2485,0
|
|
20231215,125000,352713340,2485,2485,2485,2485,10
|
|
20231215,124900,352688490,2485,2485,2485,2485,0
|
|
20231215,124800,352688490,2485,2485,2485,2485,0
|
|
20231215,124700,352688490,2485,2485,2485,2485,0
|
|
20231215,124600,352688490,2485,2485,2485,2485,0
|
|
20231215,124500,352688490,2485,2485,2485,2485,1
|
|
20231215,124400,352686005,2485,2485,2485,2485,0
|
|
20231215,124300,352686005,2485,2475,2485,2475,2
|
|
20231215,124200,352681045,2480,2480,2480,2480,0
|
|
20231215,124100,352681045,2480,2480,2480,2480,0
|
|
20231215,124000,352681045,2480,2480,2480,2480,8
|
|
20231215,123900,352661205,2480,2485,2485,2480,31
|
|
20231215,123800,352584320,2480,2470,2480,2465,2886
|
|
20231215,123700,345454655,2470,2485,2485,2470,516
|
|
20231215,123600,344179030,2490,2490,2490,2490,0
|
|
20231215,123500,344179030,2490,2490,2490,2490,0
|
|
20231215,123400,344179030,2490,2490,2490,2490,0
|
|
20231215,123300,344179030,2490,2490,2490,2490,0
|
|
20231215,123200,344179030,2490,2490,2490,2490,0
|
|
20231215,123100,344179030,2490,2490,2490,2490,5
|
|
20231215,123000,344166580,2490,2490,2490,2490,0
|
|
20231215,122900,344166580,2490,2490,2490,2490,0
|
|
20231215,122800,344166580,2490,2490,2490,2490,36
|
|
20231215,122700,344076940,2495,2495,2495,2495,0
|
|
20231215,122600,344076940,2495,2495,2495,2495,0
|
|
20231215,122500,344076940,2495,2495,2495,2495,0
|
|
20231215,122400,344076940,2495,2495,2495,2495,0
|
|
20231215,122300,344076940,2495,2495,2495,2495,0
|
|
20231215,122200,344076940,2495,2495,2495,2495,0
|
|
20231215,122100,344076940,2495,2495,2495,2495,0
|
|
20231215,122000,344076940,2495,2495,2495,2495,0
|
|
20231215,121900,344076940,2495,2495,2495,2495,0
|
|
20231215,121800,344076940,2495,2495,2495,2495,0
|
|
20231215,121700,344076940,2495,2495,2495,2495,0
|
|
20231215,121600,344076940,2495,2495,2495,2495,0
|
|
20231215,121500,344076940,2495,2495,2495,2495,0
|
|
20231215,121400,344076940,2495,2495,2495,2495,0
|
|
20231215,121300,344076940,2495,2495,2495,2495,0
|
|
20231215,121200,344076940,2495,2495,2495,2495,0
|
|
20231215,121100,344076940,2495,2495,2495,2495,0
|
|
20231215,121000,344076940,2495,2495,2495,2495,0
|
|
20231215,120900,344076940,2495,2495,2495,2495,0
|
|
20231215,120800,344076940,2495,2495,2495,2495,0
|
|
20231215,120700,344076940,2495,2495,2495,2495,0
|
|
20231215,120600,344076940,2495,2495,2495,2495,0
|
|
20231215,120500,344076940,2495,2495,2495,2495,0
|
|
20231215,120400,344076940,2495,2495,2495,2495,0
|
|
20231215,120300,344076940,2495,2495,2495,2495,0
|
|
20231215,120200,344076940,2495,2495,2495,2495,1
|
|
20231215,120100,344074445,2495,2495,2495,2495,0
|
|
20231215,120000,344074445,2495,2495,2495,2495,0
|
|
20231215,115900,344074445,2495,2495,2495,2495,0
|
|
20231215,115800,344074445,2495,2495,2495,2495,0
|
|
20231215,115700,344074445,2495,2495,2495,2495,0
|
|
20231215,115600,344074445,2495,2495,2495,2495,0
|
|
20231215,115500,344074445,2495,2495,2495,2495,0
|
|
20231215,115400,344074445,2495,2495,2495,2495,0
|
|
20231215,115300,344074445,2495,2495,2495,2495,0
|
|
20231215,115200,344074445,2495,2495,2495,2495,0
|
|
20231215,115100,344074445,2495,2495,2495,2495,0
|
|
20231215,115000,344074445,2495,2495,2495,2495,0
|
|
20231215,114900,344074445,2495,2495,2495,2495,0
|
|
20231215,114800,344074445,2495,2495,2495,2495,0
|
|
20231215,114700,344074445,2495,2495,2495,2495,0
|
|
20231215,114600,344074445,2495,2495,2495,2495,0
|
|
20231215,114500,344074445,2495,2495,2495,2495,0
|
|
20231215,114400,344074445,2495,2495,2495,2495,0
|
|
20231215,114300,344074445,2495,2495,2495,2495,0
|
|
20231215,114200,344074445,2495,2495,2495,2495,0
|
|
20231215,114100,344074445,2495,2495,2495,2495,0
|
|
20231215,114000,344074445,2495,2495,2495,2495,0
|
|
20231215,113900,344074445,2495,2495,2495,2495,0
|
|
20231215,113800,344074445,2495,2495,2495,2495,0
|
|
20231215,113700,344074445,2495,2495,2495,2495,0
|
|
20231215,113600,344074445,2495,2495,2495,2495,0
|
|
20231215,113500,344074445,2495,2495,2495,2495,0
|
|
20231215,113400,344074445,2495,2495,2495,2495,0
|
|
20231215,113300,344074445,2495,2495,2495,2495,1
|
|
20231215,113200,344071950,2495,2495,2495,2495,0
|
|
20231215,113100,344071950,2495,2495,2495,2495,0
|
|
20231215,113000,344071950,2495,2495,2495,2495,0
|
|
20231215,112900,344071950,2495,2495,2495,2495,0
|
|
20231215,112800,344071950,2495,2495,2495,2495,0
|
|
20231215,112700,344071950,2495,2495,2495,2495,0
|
|
20231215,112600,344071950,2495,2495,2495,2495,0
|
|
20231215,112500,344071950,2495,2495,2495,2495,414
|
|
20231215,112400,343039020,2500,2500,2500,2500,0
|
|
20231215,112300,343039020,2500,2500,2500,2500,0
|
|
20231215,112200,343039020,2500,2500,2500,2500,0
|
|
20231215,112100,343039020,2500,2500,2500,2500,0
|
|
20231215,112000,343039020,2500,2500,2500,2500,0
|
|
20231215,111900,343039020,2500,2500,2500,2500,0
|
|
20231215,111800,343039020,2500,2500,2500,2500,416
|
|
20231215,111700,341999020,2505,2505,2505,2505,5
|
|
20231215,111600,341986495,2500,2510,2510,2500,19
|
|
20231215,111500,341938980,2510,2510,2510,2510,0
|
|
20231215,111400,341938980,2510,2510,2510,2510,0
|
|
20231215,111300,341938980,2510,2510,2510,2510,0
|
|
20231215,111200,341938980,2510,2510,2510,2510,0
|
|
20231215,111100,341938980,2510,2510,2510,2510,0
|
|
20231215,111000,341938980,2510,2510,2510,2510,0
|
|
20231215,110900,341938980,2510,2510,2510,2510,94
|
|
20231215,110800,341703040,2500,2500,2500,2500,0
|
|
20231215,110700,341703040,2500,2500,2500,2500,0
|
|
20231215,110600,341703040,2500,2500,2515,2500,304
|
|
20231215,110500,340939880,2500,2500,2500,2500,0
|
|
20231215,110400,340939880,2500,2500,2500,2500,1
|
|
20231215,110300,340937380,2495,2495,2495,2495,1
|
|
20231215,110200,340934885,2500,2500,2500,2500,0
|
|
20231215,110100,340934885,2500,2500,2500,2500,0
|
|
20231215,110000,340934885,2500,2500,2500,2500,0
|
|
20231215,105900,340934885,2500,2500,2500,2500,1
|
|
20231215,105800,340932385,2495,2495,2495,2495,0
|
|
20231215,105700,340932385,2495,2495,2495,2495,0
|
|
20231215,105600,340932385,2495,2495,2495,2495,0
|
|
20231215,105500,340932385,2495,2495,2495,2495,261
|
|
20231215,105400,340281190,2500,2500,2500,2500,0
|
|
20231215,105300,340281190,2500,2500,2500,2500,0
|
|
20231215,105200,340281190,2500,2500,2500,2500,0
|
|
20231215,105100,340281190,2500,2500,2500,2500,11
|
|
20231215,105000,340253690,2500,2500,2500,2500,2
|
|
20231215,104900,340248690,2495,2490,2500,2490,3
|
|
20231215,104800,340241205,2485,2485,2485,2485,800
|
|
20231215,104700,338253205,2480,2480,2480,2480,0
|
|
20231215,104600,338253205,2480,2495,2495,2480,925
|
|
20231215,104500,335954360,2500,2500,2500,2500,0
|
|
20231215,104400,335954360,2500,2500,2500,2500,0
|
|
20231215,104300,335954360,2500,2500,2500,2500,1
|
|
20231215,104200,335951860,2495,2495,2495,2495,21
|
|
20231215,104100,335899465,2500,2500,2500,2500,6
|
|
20231215,104000,335884465,2500,2495,2500,2495,33
|
|
20231215,103900,335802125,2490,2495,2495,2485,70
|
|
20231215,103800,335627740,2495,2495,2495,2495,0
|
|
20231215,103700,335627740,2495,2495,2495,2495,1
|
|
20231215,103600,335625245,2490,2485,2490,2485,500
|
|
20231215,103500,334382490,2485,2485,2485,2485,0
|
|
20231215,103400,334382490,2485,2480,2485,2480,2
|
|
20231215,103300,334377525,2480,2465,2480,2465,181
|
|
20231215,103200,333929875,2465,2450,2465,2450,557
|
|
20231215,103100,332563715,2450,2445,2450,2440,7865
|
|
20231215,103000,313333920,2450,2450,2450,2440,6873
|
|
20231215,102900,296506770,2455,2465,2475,2455,2826
|
|
20231215,102800,289544880,2490,2485,2490,2465,5054
|
|
20231215,102700,277065590,2485,2495,2495,2485,919
|
|
20231215,102600,274778175,2500,2570,2570,2500,23342
|
|
20231215,102500,216254440,2575,2575,2575,2575,0
|
|
20231215,102400,216254440,2575,2575,2575,2575,0
|
|
20231215,102300,216254440,2575,2575,2575,2575,0
|
|
20231215,102200,216254440,2575,2580,2580,2575,7
|
|
20231215,102100,216236400,2575,2575,2580,2575,15
|
|
20231215,102000,216197735,2570,2570,2570,2570,0
|
|
20231215,101900,216197735,2570,2560,2570,2560,2
|
|
20231215,101800,216192605,2560,2560,2560,2560,0
|
|
20231215,101700,216192605,2560,2560,2580,2550,83
|
|
20231215,101600,215980320,2565,2565,2590,2565,14088
|
|
20231215,101500,179629005,2560,2560,2560,2560,0
|
|
20231215,101400,179629005,2560,2560,2560,2560,2
|
|
20231215,101300,179623885,2560,2560,2560,2560,0
|
|
20231215,101200,179623885,2560,2570,2570,2560,500
|
|
20231215,101100,178342185,2590,2550,2590,2545,5902
|
|
20231215,101000,163112890,2580,2515,2590,2515,10399
|
|
20231215,100900,136605295,2510,2510,2510,2510,0
|
|
20231215,100800,136605295,2510,2510,2510,2510,0
|
|
20231215,100700,136605295,2510,2510,2510,2510,30
|
|
20231215,100600,136529995,2510,2500,2510,2500,1001
|
|
20231215,100500,134022565,2500,2510,2510,2500,2400
|
|
20231215,100400,128022450,2520,2520,2520,2520,0
|
|
20231215,100300,128022450,2520,2520,2520,2520,0
|
|
20231215,100200,128022450,2520,2520,2520,2520,0
|
|
20231215,100100,128022450,2520,2520,2520,2520,2
|
|
20231215,100000,128017410,2520,2510,2520,2510,405
|
|
20231215,095900,127000800,2510,2525,2530,2510,301
|
|
20231215,095800,126243420,2525,2515,2525,2515,135
|
|
20231215,095700,125903525,2510,2505,2510,2505,1849
|
|
20231215,095600,121262830,2500,2500,2500,2500,1626
|
|
20231215,095500,117197830,2500,2500,2500,2500,0
|
|
20231215,095400,117197830,2500,2500,2500,2500,0
|
|
20231215,095300,117197830,2500,2500,2500,2500,0
|
|
20231215,095200,117197830,2500,2500,2500,2500,0
|
|
20231215,095100,117197830,2500,2500,2500,2500,92
|
|
20231215,095000,116967830,2500,2500,2500,2500,35
|
|
20231215,094900,116880330,2505,2500,2505,2500,4690
|
|
20231215,094800,105155325,2500,2445,2500,2445,6901
|
|
20231215,094700,88130355,2445,2460,2460,2445,3873
|
|
20231215,094600,78630135,2465,2480,2480,2465,2186
|
|
20231215,094500,73231135,2485,2485,2485,2485,300
|
|
20231215,094400,72485635,2485,2485,2485,2485,0
|
|
20231215,094300,72485635,2485,2485,2485,2485,1
|
|
20231215,094200,72483150,2480,2480,2480,2480,233
|
|
20231215,094100,71905310,2480,2485,2485,2480,267
|
|
20231215,094000,71243145,2485,2485,2485,2485,2896
|
|
20231215,093900,64046585,2490,2485,2490,2485,1002
|
|
20231215,093800,61556605,2485,2490,2490,2485,1042
|
|
20231215,093700,58967125,2490,2490,2490,2490,581
|
|
20231215,093600,57520435,2490,2500,2500,2490,1094
|
|
20231215,093500,54795710,2505,2500,2505,2500,23
|
|
20231215,093400,54738100,2500,2545,2545,2500,20018
|
|
20231215,093300,4646270,2550,2550,2550,2550,0
|
|
20231215,093200,4646270,2550,2550,2550,2550,0
|
|
20231215,093100,4646270,2550,2550,2550,2550,0
|
|
20231215,093000,4646270,2550,2550,2550,2550,0
|
|
20231215,092900,4646270,2550,2550,2550,2550,0
|
|
20231215,092800,4646270,2550,2550,2550,2550,0
|
|
20231215,092700,4646270,2550,2550,2550,2550,0
|
|
20231215,092600,4646270,2550,2550,2550,2550,0
|
|
20231215,092500,4646270,2550,2550,2550,2550,0
|
|
20231215,092400,4646270,2550,2550,2550,2550,0
|
|
20231215,092300,4646270,2550,2550,2550,2550,0
|
|
20231215,092200,4646270,2550,2550,2550,2550,0
|
|
20231215,092100,4646270,2550,2550,2550,2550,0
|
|
20231215,092000,4646270,2550,2550,2550,2550,13
|
|
20231215,091900,4613120,2550,2550,2550,2550,0
|
|
20231215,091800,4613120,2550,2550,2550,2550,2
|
|
20231215,091700,4608020,2545,2545,2545,2545,0
|
|
20231215,091600,4608020,2545,2545,2545,2545,0
|
|
20231215,091500,4608020,2545,2545,2545,2545,0
|
|
20231215,091400,4608020,2545,2545,2545,2545,0
|
|
20231215,091300,4608020,2545,2545,2545,2545,0
|
|
20231215,091200,4608020,2545,2545,2545,2545,1
|
|
20231215,091100,4605475,2550,2545,2550,2545,2
|
|
20231215,091000,4600380,2550,2550,2550,2550,30
|
|
20231215,090900,4523880,2550,2550,2550,2550,0
|
|
20231215,090800,4523880,2550,2550,2550,2550,1
|
|
20231215,090700,4521330,2545,2545,2545,2545,9
|
|
20231215,090600,4498425,2545,2545,2545,2545,0
|
|
20231215,090500,4498425,2545,2530,2545,2530,29
|
|
20231215,090400,4424900,2530,2530,2530,2530,0
|
|
20231215,090300,4424900,2530,2525,2530,2525,300
|
|
20231215,090200,3665970,2530,2530,2530,2530,343
|
|
20231215,090100,2798180,2530,2530,2530,2530,385
|
|
20231215,090000,1824130,2530,2530,2530,2530,716
|