626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,192300,952551445,2540,2540,2540,2540,7935
|
|
20231214,192200,952551445,2540,2540,2540,2540,0
|
|
20231214,192100,952551445,2540,2540,2540,2540,0
|
|
20231214,192000,952551445,2540,2540,2540,2540,0
|
|
20231214,191900,952551445,2540,2540,2540,2540,0
|
|
20231214,191800,952551445,2540,2540,2540,2540,0
|
|
20231214,191700,952551445,2540,2540,2540,2540,0
|
|
20231214,191600,952551445,2540,2540,2540,2540,0
|
|
20231214,191500,952551445,2540,2540,2540,2540,0
|
|
20231214,191400,952551445,2540,2540,2540,2540,0
|
|
20231214,191300,952551445,2540,2540,2540,2540,0
|
|
20231214,191200,952551445,2540,2540,2540,2540,0
|
|
20231214,191100,952551445,2540,2540,2540,2540,0
|
|
20231214,191000,952551445,2540,2540,2540,2540,0
|
|
20231214,190900,952551445,2540,2540,2540,2540,0
|
|
20231214,190800,952551445,2540,2540,2540,2540,0
|
|
20231214,190700,952551445,2540,2540,2540,2540,0
|
|
20231214,190600,952551445,2540,2540,2540,2540,0
|
|
20231214,190500,952551445,2540,2540,2540,2540,0
|
|
20231214,190400,952551445,2540,2540,2540,2540,0
|
|
20231214,190300,952551445,2540,2540,2540,2540,0
|
|
20231214,190200,952551445,2540,2540,2540,2540,0
|
|
20231214,190100,952551445,2540,2540,2540,2540,0
|
|
20231214,190000,952551445,2540,2540,2540,2540,0
|
|
20231214,185900,952551445,2540,2540,2540,2540,0
|
|
20231214,185800,952551445,2540,2540,2540,2540,0
|
|
20231214,185700,952551445,2540,2540,2540,2540,0
|
|
20231214,185600,952551445,2540,2540,2540,2540,0
|
|
20231214,185500,952551445,2540,2540,2540,2540,0
|
|
20231214,185400,952551445,2540,2540,2540,2540,0
|
|
20231214,185300,952551445,2540,2540,2540,2540,7935
|
|
20231214,185200,952551445,2540,2540,2540,2540,0
|
|
20231214,185100,952551445,2540,2540,2540,2540,0
|
|
20231214,185000,952551445,2540,2540,2540,2540,0
|
|
20231214,184900,952551445,2540,2540,2540,2540,0
|
|
20231214,184800,952551445,2540,2540,2540,2540,0
|
|
20231214,184700,952551445,2540,2540,2540,2540,0
|
|
20231214,184600,952551445,2540,2540,2540,2540,0
|
|
20231214,184500,952551445,2540,2540,2540,2540,0
|
|
20231214,184400,952551445,2540,2540,2540,2540,0
|
|
20231214,184300,952551445,2540,2540,2540,2540,0
|
|
20231214,184200,952551445,2540,2540,2540,2540,0
|
|
20231214,184100,952551445,2540,2540,2540,2540,0
|
|
20231214,184000,952551445,2540,2540,2540,2540,0
|
|
20231214,183900,952551445,2540,2540,2540,2540,0
|
|
20231214,183800,952551445,2540,2540,2540,2540,0
|
|
20231214,183700,952551445,2540,2540,2540,2540,0
|
|
20231214,183600,952551445,2540,2540,2540,2540,0
|
|
20231214,183500,952551445,2540,2540,2540,2540,0
|
|
20231214,183400,952551445,2540,2540,2540,2540,0
|
|
20231214,183300,952551445,2540,2540,2540,2540,0
|
|
20231214,183200,952551445,2540,2540,2540,2540,0
|
|
20231214,183100,952551445,2540,2540,2540,2540,0
|
|
20231214,183000,952551445,2540,2540,2540,2540,0
|
|
20231214,182900,952551445,2540,2540,2540,2540,0
|
|
20231214,182800,952551445,2540,2540,2540,2540,0
|
|
20231214,182700,952551445,2540,2540,2540,2540,0
|
|
20231214,182600,952551445,2540,2540,2540,2540,0
|
|
20231214,182500,952551445,2540,2540,2540,2540,0
|
|
20231214,182400,952551445,2540,2540,2540,2540,0
|
|
20231214,182300,952551445,2540,2540,2540,2540,7935
|
|
20231214,182200,952551445,2540,2540,2540,2540,0
|
|
20231214,182100,952551445,2540,2540,2540,2540,0
|
|
20231214,182000,952551445,2540,2540,2540,2540,0
|
|
20231214,181900,952551445,2540,2540,2540,2540,0
|
|
20231214,181800,952551445,2540,2540,2540,2540,0
|
|
20231214,181700,952551445,2540,2540,2540,2540,0
|
|
20231214,181600,952551445,2540,2540,2540,2540,0
|
|
20231214,181500,952551445,2540,2540,2540,2540,0
|
|
20231214,181400,952551445,2540,2540,2540,2540,0
|
|
20231214,181300,952551445,2540,2540,2540,2540,0
|
|
20231214,181200,952551445,2540,2540,2540,2540,0
|
|
20231214,181100,952551445,2540,2540,2540,2540,0
|
|
20231214,181000,952551445,2540,2540,2540,2540,0
|
|
20231214,180900,952551445,2540,2540,2540,2540,0
|
|
20231214,180800,952551445,2540,2540,2540,2540,0
|
|
20231214,180700,952551445,2540,2540,2540,2540,0
|
|
20231214,180600,952551445,2540,2540,2540,2540,0
|
|
20231214,180500,952551445,2540,2540,2540,2540,0
|
|
20231214,180400,952551445,2540,2540,2540,2540,0
|
|
20231214,180300,952551445,2540,2540,2540,2540,0
|
|
20231214,180200,952551445,2540,2540,2540,2540,0
|
|
20231214,180100,952551445,2540,2540,2540,2540,0
|
|
20231214,180000,952551445,2540,2540,2540,2540,0
|
|
20231214,175900,952551445,2540,2540,2540,2540,0
|
|
20231214,175800,952551445,2540,2540,2540,2540,0
|
|
20231214,175700,952551445,2540,2540,2540,2540,0
|
|
20231214,175600,952551445,2540,2540,2540,2540,0
|
|
20231214,175500,952551445,2540,2540,2540,2540,0
|
|
20231214,175400,952551445,2540,2540,2540,2540,0
|
|
20231214,175300,952551445,2540,2540,2540,2540,7935
|
|
20231214,175200,952551445,2540,2540,2540,2540,0
|
|
20231214,175100,952551445,2540,2540,2540,2540,0
|
|
20231214,175000,952551445,2540,2540,2540,2540,0
|
|
20231214,174900,952551445,2540,2540,2540,2540,0
|
|
20231214,174800,952551445,2540,2540,2540,2540,0
|
|
20231214,174700,952551445,2540,2540,2540,2540,0
|
|
20231214,174600,952551445,2540,2540,2540,2540,0
|
|
20231214,174500,952551445,2540,2540,2540,2540,0
|
|
20231214,174400,952551445,2540,2540,2540,2540,0
|
|
20231214,174300,952551445,2540,2540,2540,2540,0
|
|
20231214,174200,952551445,2540,2540,2540,2540,0
|
|
20231214,174100,952551445,2540,2540,2540,2540,0
|
|
20231214,174000,952551445,2540,2540,2540,2540,0
|
|
20231214,173900,952551445,2540,2540,2540,2540,0
|
|
20231214,173800,952551445,2540,2540,2540,2540,0
|
|
20231214,173700,952551445,2540,2540,2540,2540,0
|
|
20231214,173600,952551445,2540,2540,2540,2540,0
|
|
20231214,173500,952551445,2540,2540,2540,2540,0
|
|
20231214,173400,952551445,2540,2540,2540,2540,0
|
|
20231214,173300,952551445,2540,2540,2540,2540,0
|
|
20231214,173200,952551445,2540,2540,2540,2540,0
|
|
20231214,173100,952551445,2540,2540,2540,2540,0
|
|
20231214,173000,952551445,2540,2540,2540,2540,0
|
|
20231214,172900,952551445,2540,2540,2540,2540,0
|
|
20231214,172800,952551445,2540,2540,2540,2540,0
|
|
20231214,172700,952551445,2540,2540,2540,2540,0
|
|
20231214,172600,952551445,2540,2540,2540,2540,0
|
|
20231214,172500,952551445,2540,2540,2540,2540,0
|
|
20231214,172400,952551445,2540,2540,2540,2540,0
|
|
20231214,172300,952551445,2540,2540,2540,2540,7935
|
|
20231214,172200,952551445,2540,2540,2540,2540,0
|
|
20231214,172100,952551445,2540,2540,2540,2540,0
|
|
20231214,172000,952551445,2540,2540,2540,2540,0
|
|
20231214,171900,952551445,2540,2540,2540,2540,0
|
|
20231214,171800,952551445,2540,2540,2540,2540,0
|
|
20231214,171700,952551445,2540,2540,2540,2540,0
|
|
20231214,171600,952551445,2540,2540,2540,2540,0
|
|
20231214,171500,952551445,2540,2540,2540,2540,0
|
|
20231214,171400,952551445,2540,2540,2540,2540,0
|
|
20231214,171300,952551445,2540,2540,2540,2540,0
|
|
20231214,171200,952551445,2540,2540,2540,2540,0
|
|
20231214,171100,952551445,2540,2540,2540,2540,0
|
|
20231214,171000,952551445,2540,2540,2540,2540,0
|
|
20231214,170900,952551445,2540,2540,2540,2540,0
|
|
20231214,170800,952551445,2540,2540,2540,2540,0
|
|
20231214,170700,952551445,2540,2540,2540,2540,0
|
|
20231214,170600,952551445,2540,2540,2540,2540,0
|
|
20231214,170500,952551445,2540,2540,2540,2540,0
|
|
20231214,170400,952551445,2540,2540,2540,2540,0
|
|
20231214,170300,952551445,2540,2540,2540,2540,0
|
|
20231214,170200,952551445,2540,2540,2540,2540,0
|
|
20231214,170100,952551445,2540,2540,2540,2540,0
|
|
20231214,170000,952551445,2540,2540,2540,2540,0
|
|
20231214,165900,952551445,2540,2540,2540,2540,0
|
|
20231214,165800,952551445,2540,2540,2540,2540,0
|
|
20231214,165700,952551445,2540,2540,2540,2540,0
|
|
20231214,165600,952551445,2540,2540,2540,2540,0
|
|
20231214,165500,952551445,2540,2540,2540,2540,0
|
|
20231214,165400,952551445,2540,2540,2540,2540,0
|
|
20231214,165300,952551445,2540,2540,2540,2540,7935
|
|
20231214,165200,952551445,2540,2540,2540,2540,0
|
|
20231214,165100,952551445,2540,2540,2540,2540,0
|
|
20231214,165000,952551445,2540,2540,2540,2540,0
|
|
20231214,164900,952551445,2540,2540,2540,2540,0
|
|
20231214,164800,952551445,2540,2540,2540,2540,0
|
|
20231214,164700,952551445,2540,2540,2540,2540,0
|
|
20231214,164600,952551445,2540,2540,2540,2540,0
|
|
20231214,164500,952551445,2540,2540,2540,2540,0
|
|
20231214,164400,952551445,2540,2540,2540,2540,0
|
|
20231214,164300,952551445,2540,2540,2540,2540,0
|
|
20231214,164200,952551445,2540,2540,2540,2540,0
|
|
20231214,164100,952551445,2540,2540,2540,2540,0
|
|
20231214,164000,952551445,2540,2540,2540,2540,0
|
|
20231214,163900,952551445,2540,2540,2540,2540,0
|
|
20231214,163800,952551445,2540,2540,2540,2540,0
|
|
20231214,163700,952551445,2540,2540,2540,2540,0
|
|
20231214,163600,952551445,2540,2540,2540,2540,0
|
|
20231214,163500,952551445,2540,2540,2540,2540,0
|
|
20231214,163400,952551445,2540,2540,2540,2540,0
|
|
20231214,163300,952551445,2540,2540,2540,2540,0
|
|
20231214,163200,952551445,2540,2540,2540,2540,0
|
|
20231214,163100,952551445,2540,2540,2540,2540,0
|
|
20231214,163000,952551445,2540,2540,2540,2540,0
|
|
20231214,162900,952551445,2540,2540,2540,2540,0
|
|
20231214,162800,952551445,2540,2540,2540,2540,0
|
|
20231214,162700,952551445,2540,2540,2540,2540,0
|
|
20231214,162600,952551445,2540,2540,2540,2540,0
|
|
20231214,162500,952551445,2540,2540,2540,2540,0
|
|
20231214,162400,952551445,2540,2540,2540,2540,0
|
|
20231214,162300,952551445,2540,2540,2540,2540,7935
|
|
20231214,162200,952551445,2540,2540,2540,2540,0
|
|
20231214,162100,952551445,2540,2540,2540,2540,0
|
|
20231214,162000,952551445,2540,2540,2540,2540,0
|
|
20231214,161900,952551445,2540,2540,2540,2540,0
|
|
20231214,161800,952551445,2540,2540,2540,2540,0
|
|
20231214,161700,952551445,2540,2540,2540,2540,0
|
|
20231214,161600,952551445,2540,2540,2540,2540,0
|
|
20231214,161500,952551445,2540,2540,2540,2540,0
|
|
20231214,161400,952551445,2540,2540,2540,2540,0
|
|
20231214,161300,952551445,2540,2540,2540,2540,0
|
|
20231214,161200,952551445,2540,2540,2540,2540,0
|
|
20231214,161100,952551445,2540,2540,2540,2540,0
|
|
20231214,161000,952551445,2540,2540,2540,2540,0
|
|
20231214,160900,952551445,2540,2540,2540,2540,0
|
|
20231214,160800,952551445,2540,2540,2540,2540,0
|
|
20231214,160700,952551445,2540,2540,2540,2540,0
|
|
20231214,160600,952551445,2540,2540,2540,2540,0
|
|
20231214,160500,952551445,2540,2540,2540,2540,0
|
|
20231214,160400,952551445,2540,2540,2540,2540,0
|
|
20231214,160300,952551445,2540,2540,2540,2540,0
|
|
20231214,160200,952551445,2540,2540,2540,2540,0
|
|
20231214,160100,952551445,2540,2540,2540,2540,0
|
|
20231214,160000,952551445,2540,2540,2540,2540,0
|
|
20231214,155900,952551445,2540,2540,2540,2540,0
|
|
20231214,155800,952551445,2540,2540,2540,2540,0
|
|
20231214,155700,952551445,2540,2540,2540,2540,0
|
|
20231214,155600,952551445,2540,2540,2540,2540,0
|
|
20231214,155500,952551445,2540,2540,2540,2540,0
|
|
20231214,155400,952551445,2540,2540,2540,2540,0
|
|
20231214,155300,952551445,2540,2540,2540,2540,7935
|
|
20231214,155200,952551445,2540,2540,2540,2540,0
|
|
20231214,155100,952551445,2540,2540,2540,2540,0
|
|
20231214,155000,952551445,2540,2540,2540,2540,0
|
|
20231214,154900,952551445,2540,2540,2540,2540,0
|
|
20231214,154800,952551445,2540,2540,2540,2540,0
|
|
20231214,154700,952551445,2540,2540,2540,2540,0
|
|
20231214,154600,952551445,2540,2540,2540,2540,0
|
|
20231214,154500,952551445,2540,2540,2540,2540,0
|
|
20231214,154400,952551445,2540,2540,2540,2540,0
|
|
20231214,154300,952551445,2540,2540,2540,2540,0
|
|
20231214,154200,952551445,2540,2540,2540,2540,0
|
|
20231214,154100,952551445,2540,2540,2540,2540,0
|
|
20231214,154000,952551445,2540,2540,2540,2540,0
|
|
20231214,153900,952551445,2540,2540,2540,2540,0
|
|
20231214,153800,952551445,2540,2540,2540,2540,0
|
|
20231214,153700,952551445,2540,2540,2540,2540,0
|
|
20231214,153600,952551445,2540,2540,2540,2540,0
|
|
20231214,153500,952551445,2540,2540,2540,2540,0
|
|
20231214,153400,952551445,2540,2540,2540,2540,0
|
|
20231214,153300,952551445,2540,2540,2540,2540,0
|
|
20231214,153200,952551445,2540,2540,2540,2540,0
|
|
20231214,153100,952551445,2540,2540,2540,2540,0
|
|
20231214,153000,952551445,2540,2540,2540,2540,7935
|
|
20231214,152900,932396545,2545,2545,2545,2545,0
|
|
20231214,152800,932396545,2545,2545,2545,2545,0
|
|
20231214,152700,932396545,2545,2545,2545,2545,0
|
|
20231214,152600,932396545,2545,2545,2545,2545,0
|
|
20231214,152500,932396545,2545,2545,2545,2545,0
|
|
20231214,152400,932396545,2545,2545,2545,2545,0
|
|
20231214,152300,932396545,2545,2545,2545,2545,0
|
|
20231214,152200,932396545,2545,2545,2545,2545,0
|
|
20231214,152100,932396545,2545,2545,2545,2545,0
|
|
20231214,152000,932396545,2545,2545,2545,2545,0
|
|
20231214,151900,932396545,2545,2535,2545,2530,5118
|
|
20231214,151800,919388115,2530,2535,2540,2530,9387
|
|
20231214,151700,895600490,2540,2540,2540,2535,3417
|
|
20231214,151600,886928860,2540,2530,2540,2530,14936
|
|
20231214,151500,849105045,2525,2525,2525,2525,853
|
|
20231214,151400,846951220,2525,2525,2530,2525,3254
|
|
20231214,151300,838732835,2525,2530,2530,2525,1304
|
|
20231214,151200,835434215,2530,2525,2530,2525,789
|
|
20231214,151100,833438710,2530,2525,2530,2525,275
|
|
20231214,151000,832744010,2520,2525,2525,2520,1342
|
|
20231214,150900,829360065,2525,2525,2525,2525,1
|
|
20231214,150800,829357540,2530,2520,2530,2520,2581
|
|
20231214,150700,822849610,2520,2530,2530,2520,1278
|
|
20231214,150600,819623180,2525,2525,2530,2525,1811
|
|
20231214,150500,815050400,2525,2525,2525,2525,108
|
|
20231214,150400,814777700,2525,2525,2525,2525,355
|
|
20231214,150300,813881325,2525,2525,2525,2525,10
|
|
20231214,150200,813856075,2525,2525,2525,2525,491
|
|
20231214,150100,812616300,2525,2525,2525,2525,0
|
|
20231214,150000,812616300,2525,2530,2530,2525,263
|
|
20231214,145900,811950935,2525,2525,2525,2525,100
|
|
20231214,145800,811698435,2525,2530,2530,2525,677
|
|
20231214,145700,809986510,2530,2530,2530,2530,0
|
|
20231214,145600,809986510,2530,2525,2530,2525,1575
|
|
20231214,145500,806009255,2525,2525,2525,2525,50
|
|
20231214,145400,805883005,2530,2530,2530,2530,0
|
|
20231214,145300,805883005,2530,2530,2530,2530,1
|
|
20231214,145200,805880475,2535,2535,2535,2535,1
|
|
20231214,145100,805877940,2530,2535,2535,2530,20
|
|
20231214,145000,805827290,2535,2525,2535,2520,573
|
|
20231214,144900,804376810,2525,2525,2525,2525,0
|
|
20231214,144800,804376810,2525,2525,2525,2525,1251
|
|
20231214,144700,801218035,2525,2525,2525,2525,937
|
|
20231214,144600,798852110,2535,2535,2535,2535,348
|
|
20231214,144500,797969930,2535,2535,2535,2535,1
|
|
20231214,144400,797967395,2525,2525,2525,2525,0
|
|
20231214,144300,797967395,2525,2530,2530,2525,875
|
|
20231214,144200,795753795,2535,2525,2535,2525,2296
|
|
20231214,144100,789955820,2540,2530,2540,2525,7808
|
|
20231214,144000,770230495,2540,2540,2540,2535,22
|
|
20231214,143900,770174700,2535,2535,2535,2535,161
|
|
20231214,143800,769766565,2540,2535,2540,2535,495
|
|
20231214,143700,768511235,2530,2535,2535,2530,297
|
|
20231214,143600,767758575,2535,2535,2535,2535,95
|
|
20231214,143500,767517750,2535,2535,2540,2535,964
|
|
20231214,143400,765073490,2535,2535,2535,2535,3638
|
|
20231214,143300,755851160,2535,2535,2535,2535,1
|
|
20231214,143200,755848625,2535,2535,2535,2535,40
|
|
20231214,143100,755747225,2535,2535,2535,2535,0
|
|
20231214,143000,755747225,2535,2530,2535,2530,2908
|
|
20231214,142900,748389885,2530,2530,2530,2530,1
|
|
20231214,142800,748387355,2525,2525,2525,2525,120
|
|
20231214,142700,748084355,2530,2530,2535,2530,1187
|
|
20231214,142600,745081240,2535,2535,2535,2535,0
|
|
20231214,142500,745081240,2535,2535,2535,2535,50
|
|
20231214,142400,744954490,2535,2530,2535,2530,715
|
|
20231214,142300,743145520,2525,2525,2525,2525,502
|
|
20231214,142200,741877970,2525,2525,2525,2525,544
|
|
20231214,142100,740504370,2525,2525,2525,2525,0
|
|
20231214,142000,740504370,2525,2525,2525,2525,0
|
|
20231214,141900,740504370,2525,2525,2525,2525,1000
|
|
20231214,141800,737979370,2525,2525,2525,2525,53
|
|
20231214,141700,737845545,2530,2530,2530,2525,362
|
|
20231214,141600,736929735,2530,2530,2530,2530,852
|
|
20231214,141500,734774175,2530,2530,2530,2530,3
|
|
20231214,141400,734766585,2530,2530,2535,2530,12
|
|
20231214,141300,734736220,2530,2530,2530,2530,4526
|
|
20231214,141200,723285440,2530,2530,2530,2530,2847
|
|
20231214,141100,716082530,2530,2530,2530,2530,0
|
|
20231214,141000,716082530,2530,2530,2530,2530,501
|
|
20231214,140900,714815000,2530,2530,2535,2530,3730
|
|
20231214,140800,705377590,2530,2535,2535,2530,44
|
|
20231214,140700,705266250,2530,2530,2530,2530,788
|
|
20231214,140600,703272610,2530,2530,2530,2530,20
|
|
20231214,140500,703222010,2530,2530,2530,2530,2208
|
|
20231214,140400,697635770,2530,2530,2530,2530,170
|
|
20231214,140300,697205670,2535,2535,2535,2535,0
|
|
20231214,140200,697205670,2535,2535,2535,2535,0
|
|
20231214,140100,697205670,2535,2535,2535,2535,0
|
|
20231214,140000,697205670,2535,2530,2535,2530,1232
|
|
20231214,135900,694084775,2530,2530,2530,2530,0
|
|
20231214,135800,694084775,2530,2530,2530,2530,2118
|
|
20231214,135700,688726235,2530,2530,2530,2530,1
|
|
20231214,135600,688723705,2535,2535,2535,2535,2
|
|
20231214,135500,688718635,2535,2535,2535,2530,60
|
|
20231214,135400,688566570,2535,2530,2535,2530,31
|
|
20231214,135300,688487990,2535,2535,2535,2535,142
|
|
20231214,135200,688128020,2535,2535,2535,2535,0
|
|
20231214,135100,688128020,2535,2535,2535,2530,431
|
|
20231214,135000,687035535,2535,2535,2535,2535,589
|
|
20231214,134900,685542420,2535,2530,2535,2525,2299
|
|
20231214,134800,679736520,2530,2525,2530,2525,2
|
|
20231214,134700,679731465,2525,2530,2530,2525,251
|
|
20231214,134600,679096690,2530,2525,2530,2525,617
|
|
20231214,134500,677538175,2530,2530,2535,2525,426
|
|
20231214,134400,676462350,2535,2525,2535,2525,1132
|
|
20231214,134300,673598870,2530,2530,2535,2530,383
|
|
20231214,134200,672628880,2535,2535,2535,2535,101
|
|
20231214,134100,672372845,2535,2535,2535,2525,1215
|
|
20231214,134000,669304425,2525,2535,2535,2525,30
|
|
20231214,133900,669228660,2525,2525,2525,2525,0
|
|
20231214,133800,669228660,2525,2545,2545,2525,2157
|
|
20231214,133700,663742155,2525,2530,2545,2520,2943
|
|
20231214,133600,656311135,2530,2530,2530,2530,39
|
|
20231214,133500,656212465,2530,2530,2530,2530,39
|
|
20231214,133400,656113795,2530,2525,2530,2525,75
|
|
20231214,133300,655924370,2530,2530,2530,2530,4
|
|
20231214,133200,655914250,2535,2530,2535,2530,15
|
|
20231214,133100,655876295,2535,2530,2535,2530,95
|
|
20231214,133000,655635940,2530,2540,2540,2530,5813
|
|
20231214,132900,640901905,2540,2540,2540,2540,158
|
|
20231214,132800,640500585,2540,2540,2540,2535,1094
|
|
20231214,132700,637721830,2550,2550,2550,2550,1
|
|
20231214,132600,637719280,2550,2560,2560,2550,947
|
|
20231214,132500,635303230,2560,2560,2565,2555,8247
|
|
20231214,132400,614184370,2560,2550,2565,2540,12660
|
|
20231214,132300,581830960,2550,2520,2550,2520,15338
|
|
20231214,132200,542936705,2520,2515,2520,2515,4198
|
|
20231214,132100,532361325,2515,2515,2515,2515,5001
|
|
20231214,132000,519783810,2510,2510,2510,2510,1090
|
|
20231214,131900,517047910,2510,2510,2510,2510,168
|
|
20231214,131800,516626230,2510,2505,2510,2505,4743
|
|
20231214,131700,504725775,2505,2500,2505,2500,2413
|
|
20231214,131600,498684235,2500,2500,2500,2500,395
|
|
20231214,131500,497696735,2500,2495,2500,2495,5885
|
|
20231214,131400,482992345,2490,2490,2490,2490,546
|
|
20231214,131300,481632805,2490,2490,2490,2490,1
|
|
20231214,131200,481630315,2490,2490,2490,2490,0
|
|
20231214,131100,481630315,2490,2490,2490,2490,0
|
|
20231214,131000,481630315,2490,2490,2490,2490,4
|
|
20231214,130900,481620355,2485,2485,2485,2485,37
|
|
20231214,130800,481528410,2485,2490,2490,2485,160
|
|
20231214,130700,481130310,2485,2485,2485,2485,2
|
|
20231214,130600,481125340,2485,2485,2485,2485,1950
|
|
20231214,130500,476279590,2490,2490,2490,2490,254
|
|
20231214,130400,475647130,2490,2490,2490,2490,10
|
|
20231214,130300,475622230,2490,2490,2490,2490,5
|
|
20231214,130200,475609780,2490,2490,2490,2490,50
|
|
20231214,130100,475485280,2490,2490,2490,2490,118
|
|
20231214,130000,475191460,2490,2490,2490,2490,50
|
|
20231214,125900,475066960,2490,2490,2490,2490,10
|
|
20231214,125800,475042060,2490,2490,2490,2490,50
|
|
20231214,125700,474917560,2490,2490,2490,2490,1
|
|
20231214,125600,474915070,2490,2490,2490,2485,106
|
|
20231214,125500,474651635,2485,2485,2485,2485,0
|
|
20231214,125400,474651635,2485,2485,2485,2485,215
|
|
20231214,125300,474117360,2490,2490,2490,2490,0
|
|
20231214,125200,474117360,2490,2490,2490,2490,0
|
|
20231214,125100,474117360,2490,2490,2490,2490,40
|
|
20231214,125000,474017760,2485,2485,2485,2485,0
|
|
20231214,124900,474017760,2485,2490,2490,2485,3243
|
|
20231214,124800,465958435,2490,2495,2495,2490,175
|
|
20231214,124700,465522675,2495,2495,2495,2495,0
|
|
20231214,124600,465522675,2495,2495,2495,2495,0
|
|
20231214,124500,465522675,2495,2495,2495,2495,0
|
|
20231214,124400,465522675,2495,2495,2495,2495,1
|
|
20231214,124300,465520180,2495,2495,2495,2485,1329
|
|
20231214,124200,462209010,2495,2495,2495,2495,0
|
|
20231214,124100,462209010,2495,2495,2495,2495,1
|
|
20231214,124000,462206515,2495,2495,2495,2495,1
|
|
20231214,123900,462204020,2490,2490,2490,2490,1188
|
|
20231214,123800,459245900,2490,2490,2490,2490,0
|
|
20231214,123700,459245900,2490,2490,2490,2490,11
|
|
20231214,123600,459218510,2480,2480,2480,2480,108
|
|
20231214,123500,458950670,2480,2480,2480,2480,0
|
|
20231214,123400,458950670,2480,2480,2480,2480,4
|
|
20231214,123300,458940750,2490,2490,2490,2490,0
|
|
20231214,123200,458940750,2490,2490,2490,2490,4
|
|
20231214,123100,458930790,2490,2485,2490,2485,337
|
|
20231214,123000,458093270,2485,2485,2485,2485,0
|
|
20231214,122900,458093270,2485,2485,2485,2485,2
|
|
20231214,122800,458088300,2485,2485,2485,2485,0
|
|
20231214,122700,458088300,2485,2485,2485,2485,120
|
|
20231214,122600,457790100,2480,2485,2485,2480,433
|
|
20231214,122500,456715205,2480,2480,2480,2480,56
|
|
20231214,122400,456576325,2480,2480,2480,2480,1500
|
|
20231214,122300,452856325,2480,2480,2480,2480,0
|
|
20231214,122200,452856325,2480,2480,2480,2480,0
|
|
20231214,122100,452856325,2480,2480,2480,2480,142
|
|
20231214,122000,452504165,2480,2485,2485,2480,1258
|
|
20231214,121900,449383810,2485,2485,2485,2485,0
|
|
20231214,121800,449383810,2485,2485,2485,2485,100
|
|
20231214,121700,449135310,2485,2485,2485,2485,400
|
|
20231214,121600,448141310,2485,2485,2485,2485,0
|
|
20231214,121500,448141310,2485,2485,2485,2485,10
|
|
20231214,121400,448116460,2490,2490,2490,2490,51
|
|
20231214,121300,447989470,2490,2490,2490,2490,1
|
|
20231214,121200,447986980,2475,2475,2475,2475,0
|
|
20231214,121100,447986980,2475,2485,2485,2475,203
|
|
20231214,121000,447484440,2485,2485,2485,2485,1
|
|
20231214,120900,447481955,2485,2485,2485,2485,0
|
|
20231214,120800,447481955,2485,2470,2485,2470,1626
|
|
20231214,120700,443441360,2485,2485,2485,2485,0
|
|
20231214,120600,443441360,2485,2485,2485,2485,3
|
|
20231214,120500,443433905,2485,2485,2485,2485,48
|
|
20231214,120400,443314625,2470,2470,2470,2470,9
|
|
20231214,120300,443292395,2470,2470,2470,2470,0
|
|
20231214,120200,443292395,2470,2475,2475,2470,1006
|
|
20231214,120100,440805535,2475,2475,2475,2475,209
|
|
20231214,120000,440288260,2475,2475,2475,2475,781
|
|
20231214,115900,438355285,2475,2480,2480,2475,1874
|
|
20231214,115800,433711220,2480,2480,2480,2480,1000
|
|
20231214,115700,431231220,2480,2480,2480,2480,0
|
|
20231214,115600,431231220,2480,2480,2480,2480,0
|
|
20231214,115500,431231220,2480,2480,2480,2480,729
|
|
20231214,115400,429423300,2480,2480,2480,2480,29
|
|
20231214,115300,429351380,2480,2480,2480,2480,241
|
|
20231214,115200,428753700,2480,2480,2480,2480,500
|
|
20231214,115100,427513700,2480,2480,2480,2480,0
|
|
20231214,115000,427513700,2480,2480,2480,2480,168
|
|
20231214,114900,427097060,2480,2475,2480,2475,213
|
|
20231214,114800,426569855,2475,2480,2480,2475,129
|
|
20231214,114700,426250200,2480,2480,2480,2480,1000
|
|
20231214,114600,423770200,2480,2480,2480,2480,2417
|
|
20231214,114500,417776040,2485,2485,2485,2485,200
|
|
20231214,114400,417279040,2480,2480,2480,2480,0
|
|
20231214,114300,417279040,2480,2480,2480,2480,5400
|
|
20231214,114200,403887040,2480,2480,2480,2480,0
|
|
20231214,114100,403887040,2480,2480,2480,2480,1059
|
|
20231214,114000,401260720,2490,2490,2490,2490,131
|
|
20231214,113900,400934530,2490,2490,2490,2490,0
|
|
20231214,113800,400934530,2490,2490,2490,2490,107
|
|
20231214,113700,400668100,2490,2490,2490,2490,10
|
|
20231214,113600,400643200,2490,2485,2490,2485,272
|
|
20231214,113500,399965935,2485,2485,2485,2485,997
|
|
20231214,113400,397488390,2485,2485,2485,2485,103
|
|
20231214,113300,397232435,2485,2490,2490,2485,33
|
|
20231214,113200,397150380,2485,2485,2485,2485,50
|
|
20231214,113100,397026130,2490,2490,2490,2490,5
|
|
20231214,113000,397013680,2490,2480,2490,2480,2067
|
|
20231214,112900,391882960,2480,2485,2485,2480,1966
|
|
20231214,112800,387007270,2485,2485,2485,2485,5967
|
|
20231214,112700,372179275,2490,2490,2490,2490,3
|
|
20231214,112600,372171805,2490,2490,2490,2490,30
|
|
20231214,112500,372097105,2485,2485,2485,2485,141
|
|
20231214,112400,371746720,2485,2485,2485,2485,500
|
|
20231214,112300,370504220,2485,2485,2485,2485,2537
|
|
20231214,112200,364199775,2480,2480,2485,2480,801
|
|
20231214,112100,362213290,2485,2485,2485,2485,300
|
|
20231214,112000,361467790,2485,2485,2485,2480,160
|
|
20231214,111900,361070690,2485,2480,2485,2480,2211
|
|
20231214,111800,355579410,2485,2485,2485,2485,590
|
|
20231214,111700,354113260,2485,2485,2485,2485,0
|
|
20231214,111600,354113260,2485,2485,2485,2485,658
|
|
20231214,111500,352478130,2495,2485,2495,2485,612
|
|
20231214,111400,350957300,2495,2485,2495,2480,2502
|
|
20231214,111300,344751045,2480,2480,2480,2480,0
|
|
20231214,111200,344751045,2480,2485,2485,2480,2537
|
|
20231214,111100,338453065,2485,2485,2485,2485,300
|
|
20231214,111000,337707565,2485,2485,2485,2485,7553
|
|
20231214,110900,318938360,2485,2485,2485,2485,4167
|
|
20231214,110800,308583365,2485,2490,2490,2485,1276
|
|
20231214,110700,305412005,2490,2490,2490,2490,0
|
|
20231214,110600,305412005,2490,2490,2490,2490,1
|
|
20231214,110500,305409515,2490,2490,2490,2490,45
|
|
20231214,110400,305297465,2495,2495,2500,2495,87
|
|
20231214,110300,305080370,2495,2495,2495,2495,82
|
|
20231214,110200,304875780,2495,2495,2495,2495,10
|
|
20231214,110100,304850830,2485,2490,2490,2485,4892
|
|
20231214,110000,292671620,2490,2490,2490,2490,0
|
|
20231214,105900,292671620,2490,2490,2490,2490,142
|
|
20231214,105800,292318040,2490,2490,2490,2490,4
|
|
20231214,105700,292308080,2490,2490,2490,2490,45
|
|
20231214,105600,292196030,2495,2495,2495,2495,197
|
|
20231214,105500,291704515,2495,2490,2495,2490,45
|
|
20231214,105400,291592440,2490,2495,2495,2490,4026
|
|
20231214,105300,281567595,2495,2490,2495,2490,2001
|
|
20231214,105200,276585100,2495,2495,2495,2495,131
|
|
20231214,105100,276258255,2495,2495,2495,2495,0
|
|
20231214,105000,276258255,2495,2490,2495,2490,989
|
|
20231214,104900,273795635,2495,2495,2495,2495,11
|
|
20231214,104800,273768190,2500,2500,2500,2500,12
|
|
20231214,104700,273738190,2500,2500,2500,2500,100
|
|
20231214,104600,273488190,2500,2500,2500,2500,63
|
|
20231214,104500,273330690,2500,2500,2500,2500,20
|
|
20231214,104400,273280690,2500,2505,2505,2500,5
|
|
20231214,104300,273268170,2500,2500,2500,2500,0
|
|
20231214,104200,273268170,2500,2500,2500,2500,115
|
|
20231214,104100,272980670,2500,2495,2500,2490,3001
|
|
20231214,104000,265494595,2500,2500,2500,2500,365
|
|
20231214,103900,264582095,2500,2500,2500,2500,560
|
|
20231214,103800,263182095,2505,2500,2505,2500,8719
|
|
20231214,103700,241344095,2505,2505,2505,2505,999
|
|
20231214,103600,238841600,2510,2510,2510,2510,0
|
|
20231214,103500,238841600,2510,2510,2510,2510,0
|
|
20231214,103400,238841600,2510,2510,2510,2510,10
|
|
20231214,103300,238816500,2510,2510,2510,2510,127
|
|
20231214,103200,238497730,2510,2510,2510,2510,0
|
|
20231214,103100,238497730,2510,2510,2510,2510,0
|
|
20231214,103000,238497730,2510,2510,2510,2510,3
|
|
20231214,102900,238490200,2500,2505,2505,2495,4602
|
|
20231214,102800,226990835,2505,2505,2505,2505,0
|
|
20231214,102700,226990835,2505,2505,2505,2505,0
|
|
20231214,102600,226990835,2505,2505,2505,2505,100
|
|
20231214,102500,226740335,2510,2510,2510,2510,0
|
|
20231214,102400,226740335,2510,2510,2510,2510,831
|
|
20231214,102300,224654525,2515,2515,2515,2515,1
|
|
20231214,102200,224652010,2515,2515,2515,2515,3
|
|
20231214,102100,224644465,2515,2505,2515,2505,502
|
|
20231214,102000,223386935,2505,2520,2520,2505,100
|
|
20231214,101900,223136390,2520,2505,2520,2505,102
|
|
20231214,101800,222880850,2505,2520,2520,2505,510
|
|
20231214,101700,221595800,2505,2510,2510,2505,1126
|
|
20231214,101600,218774975,2510,2510,2510,2510,400
|
|
20231214,101500,217770975,2510,2515,2515,2510,769
|
|
20231214,101400,215840140,2515,2510,2515,2510,616
|
|
20231214,101300,214293955,2515,2515,2515,2515,0
|
|
20231214,101200,214293955,2515,2520,2520,2515,115
|
|
20231214,101100,214004695,2515,2515,2515,2515,2429
|
|
20231214,101000,207895760,2515,2515,2515,2515,1405
|
|
20231214,100900,204362185,2515,2515,2515,2515,1
|
|
20231214,100800,204359670,2510,2510,2510,2510,0
|
|
20231214,100700,204359670,2510,2510,2510,2510,1500
|
|
20231214,100600,200594670,2510,2510,2510,2510,0
|
|
20231214,100500,200594670,2510,2520,2525,2510,1381
|
|
20231214,100400,197126220,2510,2510,2510,2510,0
|
|
20231214,100300,197126220,2510,2515,2515,2510,1176
|
|
20231214,100200,194169250,2510,2510,2525,2510,2972
|
|
20231214,100100,186695175,2520,2520,2520,2520,3000
|
|
20231214,100000,179135175,2520,2505,2520,2505,9674
|
|
20231214,095900,154831965,2505,2505,2505,2505,1
|
|
20231214,095800,154829460,2490,2495,2495,2490,4344
|
|
20231214,095700,143991205,2495,2495,2495,2495,461
|
|
20231214,095600,142841010,2495,2495,2495,2495,100
|
|
20231214,095500,142591510,2495,2500,2500,2495,1301
|
|
20231214,095400,139345065,2500,2500,2500,2500,0
|
|
20231214,095300,139345065,2500,2500,2500,2500,245
|
|
20231214,095200,138732565,2505,2505,2505,2505,69
|
|
20231214,095100,138559720,2500,2500,2500,2500,120
|
|
20231214,095000,138259720,2500,2505,2505,2500,50
|
|
20231214,094900,138134670,2505,2505,2505,2505,10
|
|
20231214,094800,138109620,2505,2505,2505,2505,197
|
|
20231214,094700,137616135,2495,2500,2500,2495,2665
|
|
20231214,094600,130955140,2500,2495,2500,2495,203
|
|
20231214,094500,130447655,2495,2500,2500,2495,179
|
|
20231214,094400,130000905,2500,2500,2500,2500,2600
|
|
20231214,094300,123500905,2500,2495,2500,2495,370
|
|
20231214,094200,122577750,2495,2490,2495,2490,664
|
|
20231214,094100,120924195,2490,2495,2495,2490,247
|
|
20231214,094000,120307935,2495,2495,2495,2495,803
|
|
20231214,093900,118304450,2495,2500,2500,2495,265
|
|
20231214,093800,117642275,2500,2500,2500,2485,198
|
|
20231214,093700,117149015,2500,2500,2500,2485,2043
|
|
20231214,093600,112069920,2490,2495,2495,2485,3260
|
|
20231214,093500,103958020,2495,2500,2500,2495,344
|
|
20231214,093400,103099440,2495,2500,2500,2495,384
|
|
20231214,093300,102140885,2495,2500,2500,2495,181
|
|
20231214,093200,101689285,2500,2500,2500,2500,877
|
|
20231214,093100,99496785,2500,2500,2500,2500,0
|
|
20231214,093000,99496785,2500,2500,2500,2500,0
|
|
20231214,092900,99496785,2500,2495,2510,2495,931
|
|
20231214,092800,97171775,2495,2510,2510,2495,298
|
|
20231214,092700,96424095,2510,2495,2510,2495,44
|
|
20231214,092600,96313680,2490,2490,2490,2490,600
|
|
20231214,092500,94819680,2490,2490,2490,2490,167
|
|
20231214,092400,94403850,2485,2490,2490,2485,2873
|
|
20231214,092300,87254130,2490,2500,2500,2490,551
|
|
20231214,092200,85880630,2510,2500,2510,2500,2870
|
|
20231214,092100,78705620,2500,2500,2500,2500,10
|
|
20231214,092000,78680620,2490,2490,2490,2490,30
|
|
20231214,091900,78605920,2490,2490,2490,2490,0
|
|
20231214,091800,78605920,2490,2490,2490,2490,100
|
|
20231214,091700,78356920,2490,2490,2490,2490,5
|
|
20231214,091600,78344470,2490,2490,2490,2490,10
|
|
20231214,091500,78319570,2510,2490,2510,2490,771
|
|
20231214,091400,76399745,2510,2510,2510,2510,7
|
|
20231214,091300,76382175,2510,2515,2515,2480,5525
|
|
20231214,091200,62630630,2495,2510,2510,2495,800
|
|
20231214,091100,60624670,2510,2505,2510,2500,2472
|
|
20231214,091000,54440515,2510,2510,2515,2510,4770
|
|
20231214,090900,42467755,2515,2515,2515,2515,4
|
|
20231214,090800,42457695,2515,2515,2515,2515,600
|
|
20231214,090700,40948695,2515,2515,2515,2515,204
|
|
20231214,090600,40435635,2510,2510,2510,2510,1862
|
|
20231214,090500,35762015,2510,2510,2510,2510,810
|
|
20231214,090400,33728915,2510,2510,2510,2510,152
|
|
20231214,090300,33347395,2510,2510,2510,2510,70
|
|
20231214,090200,33171695,2510,2510,2510,2495,195
|
|
20231214,090100,32683950,2495,2500,2500,2495,433
|
|
20231214,090000,31602505,2500,2480,2500,2480,10201
|