650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,194700,108182680,2480,2480,2480,2480,3333
|
|
20231219,194600,108182680,2480,2480,2480,2480,0
|
|
20231219,194500,108182680,2480,2480,2480,2480,0
|
|
20231219,194400,108182680,2480,2480,2480,2480,0
|
|
20231219,194300,108182680,2480,2480,2480,2480,0
|
|
20231219,194200,108182680,2480,2480,2480,2480,0
|
|
20231219,194100,108182680,2480,2480,2480,2480,0
|
|
20231219,194000,108182680,2480,2480,2480,2480,0
|
|
20231219,193900,108182680,2480,2480,2480,2480,0
|
|
20231219,193800,108182680,2480,2480,2480,2480,0
|
|
20231219,193700,108182680,2480,2480,2480,2480,0
|
|
20231219,193600,108182680,2480,2480,2480,2480,0
|
|
20231219,193500,108182680,2480,2480,2480,2480,0
|
|
20231219,193400,108182680,2480,2480,2480,2480,0
|
|
20231219,193300,108182680,2480,2480,2480,2480,0
|
|
20231219,193200,108182680,2480,2480,2480,2480,0
|
|
20231219,193100,108182680,2480,2480,2480,2480,0
|
|
20231219,193000,108182680,2480,2480,2480,2480,0
|
|
20231219,192900,108182680,2480,2480,2480,2480,0
|
|
20231219,192800,108182680,2480,2480,2480,2480,0
|
|
20231219,192700,108182680,2480,2480,2480,2480,0
|
|
20231219,192600,108182680,2480,2480,2480,2480,0
|
|
20231219,192500,108182680,2480,2480,2480,2480,0
|
|
20231219,192400,108182680,2480,2480,2480,2480,0
|
|
20231219,192300,108182680,2480,2480,2480,2480,0
|
|
20231219,192200,108182680,2480,2480,2480,2480,0
|
|
20231219,192100,108182680,2480,2480,2480,2480,0
|
|
20231219,192000,108182680,2480,2480,2480,2480,0
|
|
20231219,191900,108182680,2480,2480,2480,2480,0
|
|
20231219,191800,108182680,2480,2480,2480,2480,0
|
|
20231219,191700,108182680,2480,2480,2480,2480,3333
|
|
20231219,191600,108182680,2480,2480,2480,2480,0
|
|
20231219,191500,108182680,2480,2480,2480,2480,0
|
|
20231219,191400,108182680,2480,2480,2480,2480,0
|
|
20231219,191300,108182680,2480,2480,2480,2480,0
|
|
20231219,191200,108182680,2480,2480,2480,2480,0
|
|
20231219,191100,108182680,2480,2480,2480,2480,0
|
|
20231219,191000,108182680,2480,2480,2480,2480,0
|
|
20231219,190900,108182680,2480,2480,2480,2480,0
|
|
20231219,190800,108182680,2480,2480,2480,2480,0
|
|
20231219,190700,108182680,2480,2480,2480,2480,0
|
|
20231219,190600,108182680,2480,2480,2480,2480,0
|
|
20231219,190500,108182680,2480,2480,2480,2480,0
|
|
20231219,190400,108182680,2480,2480,2480,2480,0
|
|
20231219,190300,108182680,2480,2480,2480,2480,0
|
|
20231219,190200,108182680,2480,2480,2480,2480,0
|
|
20231219,190100,108182680,2480,2480,2480,2480,0
|
|
20231219,190000,108182680,2480,2480,2480,2480,0
|
|
20231219,185900,108182680,2480,2480,2480,2480,0
|
|
20231219,185800,108182680,2480,2480,2480,2480,0
|
|
20231219,185700,108182680,2480,2480,2480,2480,0
|
|
20231219,185600,108182680,2480,2480,2480,2480,0
|
|
20231219,185500,108182680,2480,2480,2480,2480,0
|
|
20231219,185400,108182680,2480,2480,2480,2480,0
|
|
20231219,185300,108182680,2480,2480,2480,2480,0
|
|
20231219,185200,108182680,2480,2480,2480,2480,0
|
|
20231219,185100,108182680,2480,2480,2480,2480,0
|
|
20231219,185000,108182680,2480,2480,2480,2480,0
|
|
20231219,184900,108182680,2480,2480,2480,2480,0
|
|
20231219,184800,108182680,2480,2480,2480,2480,0
|
|
20231219,184700,108182680,2480,2480,2480,2480,3333
|
|
20231219,184600,108182680,2480,2480,2480,2480,0
|
|
20231219,184500,108182680,2480,2480,2480,2480,0
|
|
20231219,184400,108182680,2480,2480,2480,2480,0
|
|
20231219,184300,108182680,2480,2480,2480,2480,0
|
|
20231219,184200,108182680,2480,2480,2480,2480,0
|
|
20231219,184100,108182680,2480,2480,2480,2480,0
|
|
20231219,184000,108182680,2480,2480,2480,2480,0
|
|
20231219,183900,108182680,2480,2480,2480,2480,0
|
|
20231219,183800,108182680,2480,2480,2480,2480,0
|
|
20231219,183700,108182680,2480,2480,2480,2480,0
|
|
20231219,183600,108182680,2480,2480,2480,2480,0
|
|
20231219,183500,108182680,2480,2480,2480,2480,0
|
|
20231219,183400,108182680,2480,2480,2480,2480,0
|
|
20231219,183300,108182680,2480,2480,2480,2480,0
|
|
20231219,183200,108182680,2480,2480,2480,2480,0
|
|
20231219,183100,108182680,2480,2480,2480,2480,0
|
|
20231219,183000,108182680,2480,2480,2480,2480,0
|
|
20231219,182900,108182680,2480,2480,2480,2480,0
|
|
20231219,182800,108182680,2480,2480,2480,2480,0
|
|
20231219,182700,108182680,2480,2480,2480,2480,0
|
|
20231219,182600,108182680,2480,2480,2480,2480,0
|
|
20231219,182500,108182680,2480,2480,2480,2480,0
|
|
20231219,182400,108182680,2480,2480,2480,2480,0
|
|
20231219,182300,108182680,2480,2480,2480,2480,0
|
|
20231219,182200,108182680,2480,2480,2480,2480,0
|
|
20231219,182100,108182680,2480,2480,2480,2480,0
|
|
20231219,182000,108182680,2480,2480,2480,2480,0
|
|
20231219,181900,108182680,2480,2480,2480,2480,0
|
|
20231219,181800,108182680,2480,2480,2480,2480,0
|
|
20231219,181700,108182680,2480,2480,2480,2480,3333
|
|
20231219,181600,108182680,2480,2480,2480,2480,0
|
|
20231219,181500,108182680,2480,2480,2480,2480,0
|
|
20231219,181400,108182680,2480,2480,2480,2480,0
|
|
20231219,181300,108182680,2480,2480,2480,2480,0
|
|
20231219,181200,108182680,2480,2480,2480,2480,0
|
|
20231219,181100,108182680,2480,2480,2480,2480,0
|
|
20231219,181000,108182680,2480,2480,2480,2480,0
|
|
20231219,180900,108182680,2480,2480,2480,2480,0
|
|
20231219,180800,108182680,2480,2480,2480,2480,0
|
|
20231219,180700,108182680,2480,2480,2480,2480,0
|
|
20231219,180600,108182680,2480,2480,2480,2480,0
|
|
20231219,180500,108182680,2480,2480,2480,2480,0
|
|
20231219,180400,108182680,2480,2480,2480,2480,0
|
|
20231219,180300,108182680,2480,2480,2480,2480,0
|
|
20231219,180200,108182680,2480,2480,2480,2480,0
|
|
20231219,180100,108182680,2480,2480,2480,2480,0
|
|
20231219,180000,108182680,2480,2480,2480,2480,0
|
|
20231219,175900,108182680,2480,2480,2480,2480,0
|
|
20231219,175800,108182680,2480,2480,2480,2480,0
|
|
20231219,175700,108182680,2480,2480,2480,2480,0
|
|
20231219,175600,108182680,2480,2480,2480,2480,0
|
|
20231219,175500,108182680,2480,2480,2480,2480,0
|
|
20231219,175400,108182680,2480,2480,2480,2480,0
|
|
20231219,175300,108182680,2480,2480,2480,2480,0
|
|
20231219,175200,108182680,2480,2480,2480,2480,0
|
|
20231219,175100,108182680,2480,2480,2480,2480,0
|
|
20231219,175000,108182680,2480,2480,2480,2480,0
|
|
20231219,174900,108182680,2480,2480,2480,2480,0
|
|
20231219,174800,108182680,2480,2480,2480,2480,0
|
|
20231219,174700,108182680,2480,2480,2480,2480,3333
|
|
20231219,174600,108182680,2480,2480,2480,2480,0
|
|
20231219,174500,108182680,2480,2480,2480,2480,0
|
|
20231219,174400,108182680,2480,2480,2480,2480,0
|
|
20231219,174300,108182680,2480,2480,2480,2480,0
|
|
20231219,174200,108182680,2480,2480,2480,2480,0
|
|
20231219,174100,108182680,2480,2480,2480,2480,0
|
|
20231219,174000,108182680,2480,2480,2480,2480,0
|
|
20231219,173900,108182680,2480,2480,2480,2480,0
|
|
20231219,173800,108182680,2480,2480,2480,2480,0
|
|
20231219,173700,108182680,2480,2480,2480,2480,0
|
|
20231219,173600,108182680,2480,2480,2480,2480,0
|
|
20231219,173500,108182680,2480,2480,2480,2480,0
|
|
20231219,173400,108182680,2480,2480,2480,2480,0
|
|
20231219,173300,108182680,2480,2480,2480,2480,0
|
|
20231219,173200,108182680,2480,2480,2480,2480,0
|
|
20231219,173100,108182680,2480,2480,2480,2480,0
|
|
20231219,173000,108182680,2480,2480,2480,2480,0
|
|
20231219,172900,108182680,2480,2480,2480,2480,0
|
|
20231219,172800,108182680,2480,2480,2480,2480,0
|
|
20231219,172700,108182680,2480,2480,2480,2480,0
|
|
20231219,172600,108182680,2480,2480,2480,2480,0
|
|
20231219,172500,108182680,2480,2480,2480,2480,0
|
|
20231219,172400,108182680,2480,2480,2480,2480,0
|
|
20231219,172300,108182680,2480,2480,2480,2480,0
|
|
20231219,172200,108182680,2480,2480,2480,2480,0
|
|
20231219,172100,108182680,2480,2480,2480,2480,0
|
|
20231219,172000,108182680,2480,2480,2480,2480,0
|
|
20231219,171900,108182680,2480,2480,2480,2480,0
|
|
20231219,171800,108182680,2480,2480,2480,2480,0
|
|
20231219,171700,108182680,2480,2480,2480,2480,3333
|
|
20231219,171600,108182680,2480,2480,2480,2480,0
|
|
20231219,171500,108182680,2480,2480,2480,2480,0
|
|
20231219,171400,108182680,2480,2480,2480,2480,0
|
|
20231219,171300,108182680,2480,2480,2480,2480,0
|
|
20231219,171200,108182680,2480,2480,2480,2480,0
|
|
20231219,171100,108182680,2480,2480,2480,2480,0
|
|
20231219,171000,108182680,2480,2480,2480,2480,0
|
|
20231219,170900,108182680,2480,2480,2480,2480,0
|
|
20231219,170800,108182680,2480,2480,2480,2480,0
|
|
20231219,170700,108182680,2480,2480,2480,2480,0
|
|
20231219,170600,108182680,2480,2480,2480,2480,0
|
|
20231219,170500,108182680,2480,2480,2480,2480,0
|
|
20231219,170400,108182680,2480,2480,2480,2480,0
|
|
20231219,170300,108182680,2480,2480,2480,2480,0
|
|
20231219,170200,108182680,2480,2480,2480,2480,0
|
|
20231219,170100,108182680,2480,2480,2480,2480,0
|
|
20231219,170000,108182680,2480,2480,2480,2480,0
|
|
20231219,165900,108182680,2480,2480,2480,2480,0
|
|
20231219,165800,108182680,2480,2480,2480,2480,0
|
|
20231219,165700,108182680,2480,2480,2480,2480,0
|
|
20231219,165600,108182680,2480,2480,2480,2480,0
|
|
20231219,165500,108182680,2480,2480,2480,2480,0
|
|
20231219,165400,108182680,2480,2480,2480,2480,0
|
|
20231219,165300,108182680,2480,2480,2480,2480,0
|
|
20231219,165200,108182680,2480,2480,2480,2480,0
|
|
20231219,165100,108182680,2480,2480,2480,2480,0
|
|
20231219,165000,108182680,2480,2480,2480,2480,0
|
|
20231219,164900,108182680,2480,2480,2480,2480,0
|
|
20231219,164800,108182680,2480,2480,2480,2480,0
|
|
20231219,164700,108182680,2480,2480,2480,2480,3333
|
|
20231219,164600,108182680,2480,2480,2480,2480,0
|
|
20231219,164500,108182680,2480,2480,2480,2480,0
|
|
20231219,164400,108182680,2480,2480,2480,2480,0
|
|
20231219,164300,108182680,2480,2480,2480,2480,0
|
|
20231219,164200,108182680,2480,2480,2480,2480,0
|
|
20231219,164100,108182680,2480,2480,2480,2480,0
|
|
20231219,164000,108182680,2480,2480,2480,2480,0
|
|
20231219,163900,108182680,2480,2480,2480,2480,0
|
|
20231219,163800,108182680,2480,2480,2480,2480,0
|
|
20231219,163700,108182680,2480,2480,2480,2480,0
|
|
20231219,163600,108182680,2480,2480,2480,2480,0
|
|
20231219,163500,108182680,2480,2480,2480,2480,0
|
|
20231219,163400,108182680,2480,2480,2480,2480,0
|
|
20231219,163300,108182680,2480,2480,2480,2480,0
|
|
20231219,163200,108182680,2480,2480,2480,2480,0
|
|
20231219,163100,108182680,2480,2480,2480,2480,0
|
|
20231219,163000,108182680,2480,2480,2480,2480,0
|
|
20231219,162900,108182680,2480,2480,2480,2480,0
|
|
20231219,162800,108182680,2480,2480,2480,2480,0
|
|
20231219,162700,108182680,2480,2480,2480,2480,0
|
|
20231219,162600,108182680,2480,2480,2480,2480,0
|
|
20231219,162500,108182680,2480,2480,2480,2480,0
|
|
20231219,162400,108182680,2480,2480,2480,2480,0
|
|
20231219,162300,108182680,2480,2480,2480,2480,0
|
|
20231219,162200,108182680,2480,2480,2480,2480,0
|
|
20231219,162100,108182680,2480,2480,2480,2480,0
|
|
20231219,162000,108182680,2480,2480,2480,2480,0
|
|
20231219,161900,108182680,2480,2480,2480,2480,0
|
|
20231219,161800,108182680,2480,2480,2480,2480,0
|
|
20231219,161700,108182680,2480,2480,2480,2480,3333
|
|
20231219,161600,108182680,2480,2480,2480,2480,0
|
|
20231219,161500,108182680,2480,2480,2480,2480,0
|
|
20231219,161400,108182680,2480,2480,2480,2480,0
|
|
20231219,161300,108182680,2480,2480,2480,2480,0
|
|
20231219,161200,108182680,2480,2480,2480,2480,0
|
|
20231219,161100,108182680,2480,2480,2480,2480,0
|
|
20231219,161000,108182680,2480,2480,2480,2480,0
|
|
20231219,160900,108182680,2480,2480,2480,2480,0
|
|
20231219,160800,108182680,2480,2480,2480,2480,0
|
|
20231219,160700,108182680,2480,2480,2480,2480,0
|
|
20231219,160600,108182680,2480,2480,2480,2480,0
|
|
20231219,160500,108182680,2480,2480,2480,2480,0
|
|
20231219,160400,108182680,2480,2480,2480,2480,0
|
|
20231219,160300,108182680,2480,2480,2480,2480,0
|
|
20231219,160200,108182680,2480,2480,2480,2480,0
|
|
20231219,160100,108182680,2480,2480,2480,2480,0
|
|
20231219,160000,108182680,2480,2480,2480,2480,0
|
|
20231219,155900,108182680,2480,2480,2480,2480,0
|
|
20231219,155800,108182680,2480,2480,2480,2480,0
|
|
20231219,155700,108182680,2480,2480,2480,2480,0
|
|
20231219,155600,108182680,2480,2480,2480,2480,0
|
|
20231219,155500,108182680,2480,2480,2480,2480,0
|
|
20231219,155400,108182680,2480,2480,2480,2480,0
|
|
20231219,155300,108182680,2480,2480,2480,2480,0
|
|
20231219,155200,108182680,2480,2480,2480,2480,0
|
|
20231219,155100,108182680,2480,2480,2480,2480,0
|
|
20231219,155000,108182680,2480,2480,2480,2480,0
|
|
20231219,154900,108182680,2480,2480,2480,2480,0
|
|
20231219,154800,108182680,2480,2480,2480,2480,0
|
|
20231219,154700,108182680,2480,2480,2480,2480,3333
|
|
20231219,154600,108182680,2480,2480,2480,2480,0
|
|
20231219,154500,108182680,2480,2480,2480,2480,0
|
|
20231219,154400,108182680,2480,2480,2480,2480,0
|
|
20231219,154300,108182680,2480,2480,2480,2480,0
|
|
20231219,154200,108182680,2480,2480,2480,2480,0
|
|
20231219,154100,108182680,2480,2480,2480,2480,0
|
|
20231219,154000,108182680,2480,2480,2480,2480,0
|
|
20231219,153900,108182680,2480,2480,2480,2480,0
|
|
20231219,153800,108182680,2480,2480,2480,2480,0
|
|
20231219,153700,108182680,2480,2480,2480,2480,0
|
|
20231219,153600,108182680,2480,2480,2480,2480,0
|
|
20231219,153500,108182680,2480,2480,2480,2480,0
|
|
20231219,153400,108182680,2480,2480,2480,2480,0
|
|
20231219,153300,108182680,2480,2480,2480,2480,0
|
|
20231219,153200,108182680,2480,2480,2480,2480,0
|
|
20231219,153100,108182680,2480,2480,2480,2480,0
|
|
20231219,153000,108182680,2480,2480,2480,2480,3333
|
|
20231219,152900,99916840,2485,2485,2485,2485,0
|
|
20231219,152800,99916840,2485,2485,2485,2485,0
|
|
20231219,152700,99916840,2485,2485,2485,2485,0
|
|
20231219,152600,99916840,2485,2485,2485,2485,0
|
|
20231219,152500,99916840,2485,2485,2485,2485,0
|
|
20231219,152400,99916840,2485,2485,2485,2485,0
|
|
20231219,152300,99916840,2485,2485,2485,2485,0
|
|
20231219,152200,99916840,2485,2485,2485,2485,0
|
|
20231219,152100,99916840,2485,2485,2485,2485,0
|
|
20231219,152000,99916840,2485,2485,2485,2485,0
|
|
20231219,151900,99916840,2485,2490,2490,2485,19
|
|
20231219,151800,99869575,2485,2485,2485,2485,0
|
|
20231219,151700,99869575,2485,2485,2485,2485,0
|
|
20231219,151600,99869575,2485,2485,2485,2485,0
|
|
20231219,151500,99869575,2485,2490,2490,2485,5
|
|
20231219,151400,99857130,2490,2490,2490,2490,0
|
|
20231219,151300,99857130,2490,2490,2490,2490,111
|
|
20231219,151200,99580740,2490,2490,2490,2490,0
|
|
20231219,151100,99580740,2490,2490,2490,2490,0
|
|
20231219,151000,99580740,2490,2490,2490,2490,0
|
|
20231219,150900,99580740,2490,2490,2490,2490,0
|
|
20231219,150800,99580740,2490,2490,2490,2490,100
|
|
20231219,150700,99331740,2485,2485,2485,2485,311
|
|
20231219,150600,98558905,2490,2490,2490,2490,0
|
|
20231219,150500,98558905,2490,2490,2490,2490,0
|
|
20231219,150400,98558905,2490,2490,2490,2490,0
|
|
20231219,150300,98558905,2490,2490,2490,2490,0
|
|
20231219,150200,98558905,2490,2490,2490,2490,17
|
|
20231219,150100,98516575,2490,2495,2500,2490,149
|
|
20231219,150000,98145040,2495,2495,2495,2495,246
|
|
20231219,145900,97531270,2495,2495,2495,2495,0
|
|
20231219,145800,97531270,2495,2490,2495,2490,289
|
|
20231219,145700,96811650,2490,2490,2490,2490,554
|
|
20231219,145600,95432190,2485,2485,2485,2485,484
|
|
20231219,145500,94229450,2485,2485,2485,2485,0
|
|
20231219,145400,94229450,2485,2485,2485,2485,1
|
|
20231219,145300,94226965,2485,2480,2485,2480,549
|
|
20231219,145200,92865440,2485,2480,2485,2480,501
|
|
20231219,145100,91622955,2480,2480,2480,2480,0
|
|
20231219,145000,91622955,2480,2480,2480,2480,0
|
|
20231219,144900,91622955,2480,2480,2480,2480,0
|
|
20231219,144800,91622955,2480,2480,2480,2480,1
|
|
20231219,144700,91620475,2480,2480,2480,2480,0
|
|
20231219,144600,91620475,2480,2480,2480,2480,1
|
|
20231219,144500,91617995,2485,2485,2485,2485,100
|
|
20231219,144400,91369495,2485,2485,2485,2485,0
|
|
20231219,144300,91369495,2485,2485,2485,2485,0
|
|
20231219,144200,91369495,2485,2485,2485,2485,0
|
|
20231219,144100,91369495,2485,2485,2485,2485,20
|
|
20231219,144000,91319795,2480,2485,2485,2480,315
|
|
20231219,143900,90537465,2485,2485,2485,2485,1
|
|
20231219,143800,90534980,2490,2490,2490,2490,0
|
|
20231219,143700,90534980,2490,2490,2490,2490,0
|
|
20231219,143600,90534980,2490,2490,2490,2490,0
|
|
20231219,143500,90534980,2490,2490,2490,2490,0
|
|
20231219,143400,90534980,2490,2490,2490,2490,0
|
|
20231219,143300,90534980,2490,2490,2490,2490,0
|
|
20231219,143200,90534980,2490,2490,2490,2490,0
|
|
20231219,143100,90534980,2490,2490,2490,2490,0
|
|
20231219,143000,90534980,2490,2490,2490,2490,0
|
|
20231219,142900,90534980,2490,2490,2490,2490,0
|
|
20231219,142800,90534980,2490,2490,2490,2490,133
|
|
20231219,142700,90203810,2490,2490,2490,2490,1
|
|
20231219,142600,90201320,2490,2490,2490,2490,0
|
|
20231219,142500,90201320,2490,2490,2490,2490,0
|
|
20231219,142400,90201320,2490,2490,2490,2490,0
|
|
20231219,142300,90201320,2490,2490,2490,2490,0
|
|
20231219,142200,90201320,2490,2490,2490,2490,100
|
|
20231219,142100,89952320,2495,2495,2495,2495,0
|
|
20231219,142000,89952320,2495,2495,2495,2495,8
|
|
20231219,141900,89932360,2495,2495,2495,2495,10
|
|
20231219,141800,89907410,2485,2485,2485,2485,1
|
|
20231219,141700,89904925,2490,2490,2490,2490,0
|
|
20231219,141600,89904925,2490,2490,2490,2490,0
|
|
20231219,141500,89904925,2490,2490,2490,2490,0
|
|
20231219,141400,89904925,2490,2490,2490,2490,10
|
|
20231219,141300,89880025,2495,2485,2495,2485,5
|
|
20231219,141200,89867575,2485,2490,2490,2485,212
|
|
20231219,141100,89339700,2495,2495,2495,2495,10
|
|
20231219,141000,89314750,2495,2495,2495,2495,10
|
|
20231219,140900,89289800,2495,2495,2495,2495,0
|
|
20231219,140800,89289800,2495,2500,2500,2495,7
|
|
20231219,140700,89272310,2500,2500,2500,2500,0
|
|
20231219,140600,89272310,2500,2490,2500,2490,546
|
|
20231219,140500,87909985,2475,2475,2475,2475,3328
|
|
20231219,140400,79673185,2475,2475,2475,2475,138
|
|
20231219,140300,79331635,2475,2475,2475,2475,0
|
|
20231219,140200,79331635,2475,2475,2475,2475,0
|
|
20231219,140100,79331635,2475,2475,2475,2475,0
|
|
20231219,140000,79331635,2475,2475,2475,2475,0
|
|
20231219,135900,79331635,2475,2475,2475,2475,0
|
|
20231219,135800,79331635,2475,2475,2475,2475,145
|
|
20231219,135700,78972760,2475,2475,2475,2475,0
|
|
20231219,135600,78972760,2475,2475,2475,2475,0
|
|
20231219,135500,78972760,2475,2475,2475,2475,0
|
|
20231219,135400,78972760,2475,2475,2475,2475,0
|
|
20231219,135300,78972760,2475,2475,2475,2475,0
|
|
20231219,135200,78972760,2475,2475,2475,2475,0
|
|
20231219,135100,78972760,2475,2475,2475,2475,0
|
|
20231219,135000,78972760,2475,2470,2475,2470,100
|
|
20231219,134900,78725755,2470,2470,2470,2470,0
|
|
20231219,134800,78725755,2470,2470,2470,2470,0
|
|
20231219,134700,78725755,2470,2470,2470,2470,1
|
|
20231219,134600,78723285,2460,2460,2460,2460,0
|
|
20231219,134500,78723285,2460,2460,2460,2460,0
|
|
20231219,134400,78723285,2460,2460,2460,2460,0
|
|
20231219,134300,78723285,2460,2460,2460,2460,0
|
|
20231219,134200,78723285,2460,2460,2460,2460,0
|
|
20231219,134100,78723285,2460,2460,2460,2460,0
|
|
20231219,134000,78723285,2460,2460,2460,2460,0
|
|
20231219,133900,78723285,2460,2465,2465,2460,235
|
|
20231219,133800,78145135,2470,2470,2470,2470,0
|
|
20231219,133700,78145135,2470,2470,2470,2470,1
|
|
20231219,133600,78142665,2470,2470,2470,2470,0
|
|
20231219,133500,78142665,2470,2470,2470,2470,0
|
|
20231219,133400,78142665,2470,2470,2470,2470,0
|
|
20231219,133300,78142665,2470,2470,2470,2470,0
|
|
20231219,133200,78142665,2470,2470,2470,2470,0
|
|
20231219,133100,78142665,2470,2470,2470,2470,0
|
|
20231219,133000,78142665,2470,2470,2470,2470,237
|
|
20231219,132900,77557275,2470,2470,2470,2470,110
|
|
20231219,132800,77285575,2470,2470,2470,2470,0
|
|
20231219,132700,77285575,2470,2470,2470,2470,0
|
|
20231219,132600,77285575,2470,2470,2470,2470,0
|
|
20231219,132500,77285575,2470,2470,2470,2470,0
|
|
20231219,132400,77285575,2470,2470,2470,2470,0
|
|
20231219,132300,77285575,2470,2470,2470,2470,0
|
|
20231219,132200,77285575,2470,2465,2470,2465,131
|
|
20231219,132100,76962650,2465,2465,2465,2465,0
|
|
20231219,132000,76962650,2465,2465,2465,2465,10
|
|
20231219,131900,76938000,2465,2465,2465,2465,0
|
|
20231219,131800,76938000,2465,2465,2465,2465,0
|
|
20231219,131700,76938000,2465,2465,2465,2465,0
|
|
20231219,131600,76938000,2465,2465,2465,2465,0
|
|
20231219,131500,76938000,2465,2465,2465,2465,0
|
|
20231219,131400,76938000,2465,2465,2465,2465,17
|
|
20231219,131300,76896095,2460,2460,2460,2460,0
|
|
20231219,131200,76896095,2460,2460,2460,2460,234
|
|
20231219,131100,76320455,2470,2470,2470,2470,0
|
|
20231219,131000,76320455,2470,2470,2470,2470,0
|
|
20231219,130900,76320455,2470,2470,2470,2470,0
|
|
20231219,130800,76320455,2470,2470,2470,2470,0
|
|
20231219,130700,76320455,2470,2470,2470,2470,0
|
|
20231219,130600,76320455,2470,2470,2470,2470,0
|
|
20231219,130500,76320455,2470,2470,2470,2470,0
|
|
20231219,130400,76320455,2470,2470,2470,2470,0
|
|
20231219,130300,76320455,2470,2470,2470,2470,0
|
|
20231219,130200,76320455,2470,2470,2470,2470,0
|
|
20231219,130100,76320455,2470,2470,2470,2470,0
|
|
20231219,130000,76320455,2470,2470,2470,2470,30
|
|
20231219,125900,76246355,2470,2470,2470,2470,0
|
|
20231219,125800,76246355,2470,2465,2470,2465,609
|
|
20231219,125700,74742130,2460,2460,2460,2460,68
|
|
20231219,125600,74574850,2460,2460,2460,2460,0
|
|
20231219,125500,74574850,2460,2465,2465,2460,510
|
|
20231219,125400,73320200,2465,2465,2465,2465,0
|
|
20231219,125300,73320200,2465,2465,2465,2465,101
|
|
20231219,125200,73071235,2460,2460,2460,2460,110
|
|
20231219,125100,72800635,2470,2465,2470,2465,27
|
|
20231219,125000,72734015,2465,2465,2465,2465,0
|
|
20231219,124900,72734015,2465,2465,2465,2465,0
|
|
20231219,124800,72734015,2465,2460,2465,2460,142
|
|
20231219,124700,72384245,2465,2460,2465,2460,217
|
|
20231219,124600,71850420,2465,2465,2465,2465,0
|
|
20231219,124500,71850420,2465,2465,2465,2465,5
|
|
20231219,124400,71838095,2465,2465,2465,2465,0
|
|
20231219,124300,71838095,2465,2465,2465,2465,0
|
|
20231219,124200,71838095,2465,2465,2465,2465,209
|
|
20231219,124100,71322910,2465,2465,2465,2465,0
|
|
20231219,124000,71322910,2465,2465,2465,2465,5
|
|
20231219,123900,71310585,2470,2460,2470,2460,14
|
|
20231219,123800,71276130,2465,2465,2465,2465,96
|
|
20231219,123700,71039490,2465,2465,2465,2465,0
|
|
20231219,123600,71039490,2465,2465,2465,2465,0
|
|
20231219,123500,71039490,2465,2465,2465,2465,0
|
|
20231219,123400,71039490,2465,2460,2465,2460,221
|
|
20231219,123300,70495825,2470,2465,2470,2465,4
|
|
20231219,123200,70485960,2465,2465,2465,2465,0
|
|
20231219,123100,70485960,2465,2465,2465,2465,0
|
|
20231219,123000,70485960,2465,2465,2465,2465,0
|
|
20231219,122900,70485960,2465,2465,2465,2465,1
|
|
20231219,122800,70483495,2460,2465,2470,2460,447
|
|
20231219,122700,69383850,2465,2465,2465,2465,20
|
|
20231219,122600,69334550,2465,2465,2465,2465,0
|
|
20231219,122500,69334550,2465,2465,2465,2465,0
|
|
20231219,122400,69334550,2465,2465,2465,2465,0
|
|
20231219,122300,69334550,2465,2465,2465,2465,0
|
|
20231219,122200,69334550,2465,2465,2465,2465,6
|
|
20231219,122100,69319760,2470,2470,2470,2470,323
|
|
20231219,122000,68521950,2470,2470,2470,2470,0
|
|
20231219,121900,68521950,2470,2470,2470,2470,0
|
|
20231219,121800,68521950,2470,2470,2470,2470,0
|
|
20231219,121700,68521950,2470,2470,2470,2470,0
|
|
20231219,121600,68521950,2470,2470,2470,2470,2
|
|
20231219,121500,68517010,2470,2470,2470,2470,1
|
|
20231219,121400,68514540,2470,2470,2470,2470,7
|
|
20231219,121300,68497250,2470,2470,2470,2470,3
|
|
20231219,121200,68489840,2470,2470,2470,2470,0
|
|
20231219,121100,68489840,2470,2470,2470,2470,0
|
|
20231219,121000,68489840,2470,2470,2470,2470,0
|
|
20231219,120900,68489840,2470,2470,2470,2470,0
|
|
20231219,120800,68489840,2470,2470,2470,2470,3
|
|
20231219,120700,68482430,2470,2470,2470,2470,0
|
|
20231219,120600,68482430,2470,2470,2470,2470,0
|
|
20231219,120500,68482430,2470,2460,2470,2460,289
|
|
20231219,120400,67771255,2465,2465,2465,2465,20
|
|
20231219,120300,67721955,2460,2460,2460,2460,0
|
|
20231219,120200,67721955,2460,2460,2460,2460,5
|
|
20231219,120100,67709655,2460,2460,2460,2460,100
|
|
20231219,120000,67463655,2465,2460,2465,2460,19
|
|
20231219,115900,67416910,2460,2465,2465,2460,55
|
|
20231219,115800,67281605,2465,2465,2465,2465,9
|
|
20231219,115700,67259420,2465,2460,2465,2455,1705
|
|
20231219,115600,63072630,2465,2465,2465,2465,4
|
|
20231219,115500,63062770,2465,2465,2465,2465,227
|
|
20231219,115400,62503215,2470,2470,2470,2470,0
|
|
20231219,115300,62503215,2470,2470,2470,2470,1
|
|
20231219,115200,62500745,2470,2470,2470,2470,0
|
|
20231219,115100,62500745,2470,2470,2470,2470,0
|
|
20231219,115000,62500745,2470,2470,2470,2470,0
|
|
20231219,114900,62500745,2470,2470,2470,2470,0
|
|
20231219,114800,62500745,2470,2470,2470,2470,0
|
|
20231219,114700,62500745,2470,2470,2470,2470,100
|
|
20231219,114600,62253745,2460,2460,2460,2460,0
|
|
20231219,114500,62253745,2460,2460,2460,2460,919
|
|
20231219,114400,59993005,2470,2470,2470,2470,0
|
|
20231219,114300,59993005,2470,2465,2470,2465,31
|
|
20231219,114200,59916440,2470,2470,2470,2470,0
|
|
20231219,114100,59916440,2470,2470,2470,2470,90
|
|
20231219,114000,59694140,2470,2470,2475,2470,6
|
|
20231219,113900,59679315,2470,2470,2470,2470,310
|
|
20231219,113800,58913615,2480,2480,2480,2480,2
|
|
20231219,113700,58908655,2475,2480,2480,2475,121
|
|
20231219,113600,58608625,2480,2480,2480,2480,0
|
|
20231219,113500,58608625,2480,2480,2480,2480,2
|
|
20231219,113400,58603665,2480,2480,2480,2480,0
|
|
20231219,113300,58603665,2480,2465,2480,2465,31
|
|
20231219,113200,58527205,2465,2465,2465,2465,215
|
|
20231219,113100,57997230,2465,2480,2495,2460,655
|
|
20231219,113000,56385050,2485,2485,2485,2485,0
|
|
20231219,112900,56385050,2485,2455,2485,2455,2217
|
|
20231219,112800,50933780,2470,2480,2480,2455,5052
|
|
20231219,112700,38468835,2485,2490,2490,2485,4348
|
|
20231219,112600,27662855,2500,2500,2500,2500,0
|
|
20231219,112500,27662855,2500,2500,2500,2500,0
|
|
20231219,112400,27662855,2500,2500,2500,2500,0
|
|
20231219,112300,27662855,2500,2500,2500,2500,0
|
|
20231219,112200,27662855,2500,2500,2500,2500,0
|
|
20231219,112100,27662855,2500,2500,2500,2500,0
|
|
20231219,112000,27662855,2500,2500,2500,2500,0
|
|
20231219,111900,27662855,2500,2500,2500,2500,0
|
|
20231219,111800,27662855,2500,2500,2500,2500,0
|
|
20231219,111700,27662855,2500,2500,2500,2500,0
|
|
20231219,111600,27662855,2500,2500,2500,2500,0
|
|
20231219,111500,27662855,2500,2500,2500,2500,0
|
|
20231219,111400,27662855,2500,2500,2500,2500,0
|
|
20231219,111300,27662855,2500,2500,2500,2500,0
|
|
20231219,111200,27662855,2500,2500,2500,2500,0
|
|
20231219,111100,27662855,2500,2500,2500,2500,0
|
|
20231219,111000,27662855,2500,2500,2500,2500,0
|
|
20231219,110900,27662855,2500,2500,2500,2500,0
|
|
20231219,110800,27662855,2500,2500,2500,2500,0
|
|
20231219,110700,27662855,2500,2500,2500,2500,0
|
|
20231219,110600,27662855,2500,2500,2500,2500,5
|
|
20231219,110500,27650355,2500,2490,2500,2490,489
|
|
20231219,110400,26432155,2485,2485,2485,2485,0
|
|
20231219,110300,26432155,2485,2485,2485,2485,0
|
|
20231219,110200,26432155,2485,2485,2485,2485,0
|
|
20231219,110100,26432155,2485,2485,2485,2485,0
|
|
20231219,110000,26432155,2485,2485,2485,2485,0
|
|
20231219,105900,26432155,2485,2485,2485,2485,0
|
|
20231219,105800,26432155,2485,2485,2485,2485,0
|
|
20231219,105700,26432155,2485,2485,2485,2485,0
|
|
20231219,105600,26432155,2485,2485,2485,2485,0
|
|
20231219,105500,26432155,2485,2490,2490,2485,207
|
|
20231219,105400,25917725,2490,2490,2490,2490,0
|
|
20231219,105300,25917725,2490,2490,2490,2490,0
|
|
20231219,105200,25917725,2490,2490,2490,2490,0
|
|
20231219,105100,25917725,2490,2490,2490,2490,0
|
|
20231219,105000,25917725,2490,2490,2490,2490,0
|
|
20231219,104900,25917725,2490,2490,2490,2490,0
|
|
20231219,104800,25917725,2490,2490,2490,2490,0
|
|
20231219,104700,25917725,2490,2490,2490,2490,0
|
|
20231219,104600,25917725,2490,2490,2490,2490,0
|
|
20231219,104500,25917725,2490,2490,2490,2490,0
|
|
20231219,104400,25917725,2490,2490,2490,2490,0
|
|
20231219,104300,25917725,2490,2490,2490,2490,0
|
|
20231219,104200,25917725,2490,2490,2490,2490,0
|
|
20231219,104100,25917725,2490,2490,2490,2490,2
|
|
20231219,104000,25912745,2485,2485,2485,2485,196
|
|
20231219,103900,25425685,2485,2485,2485,2485,6
|
|
20231219,103800,25410775,2485,2485,2485,2485,329
|
|
20231219,103700,24593210,2490,2490,2490,2490,10
|
|
20231219,103600,24568310,2490,2490,2490,2490,0
|
|
20231219,103500,24568310,2490,2490,2490,2490,0
|
|
20231219,103400,24568310,2490,2490,2490,2490,0
|
|
20231219,103300,24568310,2490,2490,2490,2490,0
|
|
20231219,103200,24568310,2490,2490,2490,2490,0
|
|
20231219,103100,24568310,2490,2490,2490,2490,0
|
|
20231219,103000,24568310,2490,2490,2490,2490,0
|
|
20231219,102900,24568310,2490,2495,2495,2490,904
|
|
20231219,102800,22315565,2500,2500,2500,2500,0
|
|
20231219,102700,22315565,2500,2500,2500,2500,0
|
|
20231219,102600,22315565,2500,2500,2500,2500,40
|
|
20231219,102500,22215565,2500,2500,2500,2500,0
|
|
20231219,102400,22215565,2500,2500,2500,2500,0
|
|
20231219,102300,22215565,2500,2500,2500,2500,0
|
|
20231219,102200,22215565,2500,2500,2500,2500,0
|
|
20231219,102100,22215565,2500,2500,2500,2500,0
|
|
20231219,102000,22215565,2500,2500,2500,2500,0
|
|
20231219,101900,22215565,2500,2500,2500,2500,0
|
|
20231219,101800,22215565,2500,2500,2500,2500,0
|
|
20231219,101700,22215565,2500,2500,2500,2500,0
|
|
20231219,101600,22215565,2500,2500,2500,2500,0
|
|
20231219,101500,22215565,2500,2500,2500,2500,0
|
|
20231219,101400,22215565,2500,2500,2500,2500,10
|
|
20231219,101300,22190565,2500,2500,2500,2500,5
|
|
20231219,101200,22178065,2510,2510,2510,2510,0
|
|
20231219,101100,22178065,2510,2505,2510,2505,3
|
|
20231219,101000,22170540,2505,2505,2505,2505,54
|
|
20231219,100900,22035270,2505,2505,2505,2505,424
|
|
20231219,100800,20973150,2505,2505,2505,2505,317
|
|
20231219,100700,20179065,2505,2505,2505,2505,0
|
|
20231219,100600,20179065,2505,2505,2505,2505,0
|
|
20231219,100500,20179065,2505,2505,2505,2505,20
|
|
20231219,100400,20128965,2500,2500,2500,2500,0
|
|
20231219,100300,20128965,2500,2500,2500,2500,6
|
|
20231219,100200,20113965,2505,2505,2505,2505,1
|
|
20231219,100100,20111460,2510,2510,2510,2510,0
|
|
20231219,100000,20111460,2510,2510,2515,2505,1011
|
|
20231219,095900,17573810,2510,2505,2515,2505,1120
|
|
20231219,095800,14763065,2510,2505,2515,2505,436
|
|
20231219,095700,13669125,2510,2500,2510,2495,1400
|
|
20231219,095600,10170350,2505,2505,2505,2505,0
|
|
20231219,095500,10170350,2505,2505,2505,2505,6
|
|
20231219,095400,10155320,2505,2495,2505,2495,20
|
|
20231219,095300,10105260,2500,2500,2500,2500,0
|
|
20231219,095200,10105260,2500,2500,2500,2500,0
|
|
20231219,095100,10105260,2500,2500,2500,2500,0
|
|
20231219,095000,10105260,2500,2500,2500,2500,0
|
|
20231219,094900,10105260,2500,2500,2500,2500,0
|
|
20231219,094800,10105260,2500,2500,2500,2500,0
|
|
20231219,094700,10105260,2500,2500,2500,2500,0
|
|
20231219,094600,10105260,2500,2500,2500,2500,0
|
|
20231219,094500,10105260,2500,2500,2500,2500,0
|
|
20231219,094400,10105260,2500,2500,2500,2500,733
|
|
20231219,094300,8272760,2505,2505,2505,2505,2
|
|
20231219,094200,8267750,2505,2505,2505,2505,0
|
|
20231219,094100,8267750,2505,2505,2505,2505,122
|
|
20231219,094000,7962140,2505,2505,2505,2505,0
|
|
20231219,093900,7962140,2505,2505,2505,2505,2
|
|
20231219,093800,7957130,2505,2505,2505,2505,0
|
|
20231219,093700,7957130,2505,2505,2505,2505,0
|
|
20231219,093600,7957130,2505,2505,2505,2505,0
|
|
20231219,093500,7957130,2505,2505,2505,2505,110
|
|
20231219,093400,7681580,2505,2505,2505,2505,22
|
|
20231219,093300,7626470,2510,2510,2510,2510,0
|
|
20231219,093200,7626470,2510,2510,2510,2510,0
|
|
20231219,093100,7626470,2510,2510,2510,2510,40
|
|
20231219,093000,7526070,2510,2510,2510,2510,100
|
|
20231219,092900,7275070,2510,2510,2510,2510,0
|
|
20231219,092800,7275070,2510,2510,2510,2510,0
|
|
20231219,092700,7275070,2510,2510,2510,2510,2
|
|
20231219,092600,7270050,2510,2510,2510,2510,0
|
|
20231219,092500,7270050,2510,2510,2510,2510,20
|
|
20231219,092400,7219850,2510,2510,2510,2510,168
|
|
20231219,092300,6798170,2510,2510,2510,2510,0
|
|
20231219,092200,6798170,2510,2510,2510,2510,19
|
|
20231219,092100,6750480,2510,2505,2510,2505,118
|
|
20231219,092000,6454880,2510,2510,2510,2510,100
|
|
20231219,091900,6203880,2510,2510,2510,2510,0
|
|
20231219,091800,6203880,2510,2510,2510,2510,37
|
|
20231219,091700,6111010,2510,2510,2510,2510,18
|
|
20231219,091600,6065830,2520,2530,2530,2520,249
|
|
20231219,091500,5438340,2550,2550,2550,2550,0
|
|
20231219,091400,5438340,2550,2550,2550,2550,0
|
|
20231219,091300,5438340,2550,2550,2550,2550,0
|
|
20231219,091200,5438340,2550,2550,2550,2550,0
|
|
20231219,091100,5438340,2550,2550,2550,2550,0
|
|
20231219,091000,5438340,2550,2550,2550,2550,0
|
|
20231219,090900,5438340,2550,2550,2550,2550,0
|
|
20231219,090800,5438340,2550,2550,2550,2550,0
|
|
20231219,090700,5438340,2550,2510,2550,2510,405
|
|
20231219,090600,4416195,2510,2510,2510,2510,55
|
|
20231219,090500,4278145,2515,2515,2515,2515,0
|
|
20231219,090400,4278145,2515,2515,2515,2515,0
|
|
20231219,090300,4278145,2515,2515,2515,2515,11
|
|
20231219,090200,4250480,2515,2520,2520,2515,284
|
|
20231219,090100,3536050,2510,2545,2545,2510,819
|
|
20231219,090000,1479695,2500,2540,2540,2500,589
|