627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,192400,715149015,2480,2480,2480,2480,2316
|
|
20231218,192300,715149015,2480,2480,2480,2480,0
|
|
20231218,192200,715149015,2480,2480,2480,2480,0
|
|
20231218,192100,715149015,2480,2480,2480,2480,0
|
|
20231218,192000,715149015,2480,2480,2480,2480,0
|
|
20231218,191900,715149015,2480,2480,2480,2480,0
|
|
20231218,191800,715149015,2480,2480,2480,2480,0
|
|
20231218,191700,715149015,2480,2480,2480,2480,0
|
|
20231218,191600,715149015,2480,2480,2480,2480,0
|
|
20231218,191500,715149015,2480,2480,2480,2480,0
|
|
20231218,191400,715149015,2480,2480,2480,2480,0
|
|
20231218,191300,715149015,2480,2480,2480,2480,0
|
|
20231218,191200,715149015,2480,2480,2480,2480,0
|
|
20231218,191100,715149015,2480,2480,2480,2480,0
|
|
20231218,191000,715149015,2480,2480,2480,2480,0
|
|
20231218,190900,715149015,2480,2480,2480,2480,0
|
|
20231218,190800,715149015,2480,2480,2480,2480,0
|
|
20231218,190700,715149015,2480,2480,2480,2480,0
|
|
20231218,190600,715149015,2480,2480,2480,2480,0
|
|
20231218,190500,715149015,2480,2480,2480,2480,0
|
|
20231218,190400,715149015,2480,2480,2480,2480,0
|
|
20231218,190300,715149015,2480,2480,2480,2480,0
|
|
20231218,190200,715149015,2480,2480,2480,2480,0
|
|
20231218,190100,715149015,2480,2480,2480,2480,0
|
|
20231218,190000,715149015,2480,2480,2480,2480,0
|
|
20231218,185900,715149015,2480,2480,2480,2480,0
|
|
20231218,185800,715149015,2480,2480,2480,2480,0
|
|
20231218,185700,715149015,2480,2480,2480,2480,0
|
|
20231218,185600,715149015,2480,2480,2480,2480,0
|
|
20231218,185500,715149015,2480,2480,2480,2480,0
|
|
20231218,185400,715149015,2480,2480,2480,2480,2316
|
|
20231218,185300,715149015,2480,2480,2480,2480,0
|
|
20231218,185200,715149015,2480,2480,2480,2480,0
|
|
20231218,185100,715149015,2480,2480,2480,2480,0
|
|
20231218,185000,715149015,2480,2480,2480,2480,0
|
|
20231218,184900,715149015,2480,2480,2480,2480,0
|
|
20231218,184800,715149015,2480,2480,2480,2480,0
|
|
20231218,184700,715149015,2480,2480,2480,2480,0
|
|
20231218,184600,715149015,2480,2480,2480,2480,0
|
|
20231218,184500,715149015,2480,2480,2480,2480,0
|
|
20231218,184400,715149015,2480,2480,2480,2480,0
|
|
20231218,184300,715149015,2480,2480,2480,2480,0
|
|
20231218,184200,715149015,2480,2480,2480,2480,0
|
|
20231218,184100,715149015,2480,2480,2480,2480,0
|
|
20231218,184000,715149015,2480,2480,2480,2480,0
|
|
20231218,183900,715149015,2480,2480,2480,2480,0
|
|
20231218,183800,715149015,2480,2480,2480,2480,0
|
|
20231218,183700,715149015,2480,2480,2480,2480,0
|
|
20231218,183600,715149015,2480,2480,2480,2480,0
|
|
20231218,183500,715149015,2480,2480,2480,2480,0
|
|
20231218,183400,715149015,2480,2480,2480,2480,0
|
|
20231218,183300,715149015,2480,2480,2480,2480,0
|
|
20231218,183200,715149015,2480,2480,2480,2480,0
|
|
20231218,183100,715149015,2480,2480,2480,2480,0
|
|
20231218,183000,715149015,2480,2480,2480,2480,0
|
|
20231218,182900,715149015,2480,2480,2480,2480,0
|
|
20231218,182800,715149015,2480,2480,2480,2480,0
|
|
20231218,182700,715149015,2480,2480,2480,2480,0
|
|
20231218,182600,715149015,2480,2480,2480,2480,0
|
|
20231218,182500,715149015,2480,2480,2480,2480,0
|
|
20231218,182400,715149015,2480,2480,2480,2480,2316
|
|
20231218,182300,715149015,2480,2480,2480,2480,0
|
|
20231218,182200,715149015,2480,2480,2480,2480,0
|
|
20231218,182100,715149015,2480,2480,2480,2480,0
|
|
20231218,182000,715149015,2480,2480,2480,2480,0
|
|
20231218,181900,715149015,2480,2480,2480,2480,0
|
|
20231218,181800,715149015,2480,2480,2480,2480,0
|
|
20231218,181700,715149015,2480,2480,2480,2480,0
|
|
20231218,181600,715149015,2480,2480,2480,2480,0
|
|
20231218,181500,715149015,2480,2480,2480,2480,0
|
|
20231218,181400,715149015,2480,2480,2480,2480,0
|
|
20231218,181300,715149015,2480,2480,2480,2480,0
|
|
20231218,181200,715149015,2480,2480,2480,2480,0
|
|
20231218,181100,715149015,2480,2480,2480,2480,0
|
|
20231218,181000,715149015,2480,2480,2480,2480,0
|
|
20231218,180900,715149015,2480,2480,2480,2480,0
|
|
20231218,180800,715149015,2480,2480,2480,2480,0
|
|
20231218,180700,715149015,2480,2480,2480,2480,0
|
|
20231218,180600,715149015,2480,2480,2480,2480,0
|
|
20231218,180500,715149015,2480,2480,2480,2480,0
|
|
20231218,180400,715149015,2480,2480,2480,2480,0
|
|
20231218,180300,715149015,2480,2480,2480,2480,0
|
|
20231218,180200,715149015,2480,2480,2480,2480,0
|
|
20231218,180100,715149015,2480,2480,2480,2480,0
|
|
20231218,180000,715149015,2480,2480,2480,2480,0
|
|
20231218,175900,715149015,2480,2480,2480,2480,0
|
|
20231218,175800,715149015,2480,2480,2480,2480,0
|
|
20231218,175700,715149015,2480,2480,2480,2480,0
|
|
20231218,175600,715149015,2480,2480,2480,2480,0
|
|
20231218,175500,715149015,2480,2480,2480,2480,0
|
|
20231218,175400,715149015,2480,2480,2480,2480,2316
|
|
20231218,175300,715149015,2480,2480,2480,2480,0
|
|
20231218,175200,715149015,2480,2480,2480,2480,0
|
|
20231218,175100,715149015,2480,2480,2480,2480,0
|
|
20231218,175000,715149015,2480,2480,2480,2480,0
|
|
20231218,174900,715149015,2480,2480,2480,2480,0
|
|
20231218,174800,715149015,2480,2480,2480,2480,0
|
|
20231218,174700,715149015,2480,2480,2480,2480,0
|
|
20231218,174600,715149015,2480,2480,2480,2480,0
|
|
20231218,174500,715149015,2480,2480,2480,2480,0
|
|
20231218,174400,715149015,2480,2480,2480,2480,0
|
|
20231218,174300,715149015,2480,2480,2480,2480,0
|
|
20231218,174200,715149015,2480,2480,2480,2480,0
|
|
20231218,174100,715149015,2480,2480,2480,2480,0
|
|
20231218,174000,715149015,2480,2480,2480,2480,0
|
|
20231218,173900,715149015,2480,2480,2480,2480,0
|
|
20231218,173800,715149015,2480,2480,2480,2480,0
|
|
20231218,173700,715149015,2480,2480,2480,2480,0
|
|
20231218,173600,715149015,2480,2480,2480,2480,0
|
|
20231218,173500,715149015,2480,2480,2480,2480,0
|
|
20231218,173400,715149015,2480,2480,2480,2480,0
|
|
20231218,173300,715149015,2480,2480,2480,2480,0
|
|
20231218,173200,715149015,2480,2480,2480,2480,0
|
|
20231218,173100,715149015,2480,2480,2480,2480,0
|
|
20231218,173000,715149015,2480,2480,2480,2480,0
|
|
20231218,172900,715149015,2480,2480,2480,2480,0
|
|
20231218,172800,715149015,2480,2480,2480,2480,0
|
|
20231218,172700,715149015,2480,2480,2480,2480,0
|
|
20231218,172600,715149015,2480,2480,2480,2480,0
|
|
20231218,172500,715149015,2480,2480,2480,2480,0
|
|
20231218,172400,715149015,2480,2480,2480,2480,2316
|
|
20231218,172300,715149015,2480,2480,2480,2480,0
|
|
20231218,172200,715149015,2480,2480,2480,2480,0
|
|
20231218,172100,715149015,2480,2480,2480,2480,0
|
|
20231218,172000,715149015,2480,2480,2480,2480,0
|
|
20231218,171900,715149015,2480,2480,2480,2480,0
|
|
20231218,171800,715149015,2480,2480,2480,2480,0
|
|
20231218,171700,715149015,2480,2480,2480,2480,0
|
|
20231218,171600,715149015,2480,2480,2480,2480,0
|
|
20231218,171500,715149015,2480,2480,2480,2480,0
|
|
20231218,171400,715149015,2480,2480,2480,2480,0
|
|
20231218,171300,715149015,2480,2480,2480,2480,0
|
|
20231218,171200,715149015,2480,2480,2480,2480,0
|
|
20231218,171100,715149015,2480,2480,2480,2480,0
|
|
20231218,171000,715149015,2480,2480,2480,2480,0
|
|
20231218,170900,715149015,2480,2480,2480,2480,0
|
|
20231218,170800,715149015,2480,2480,2480,2480,0
|
|
20231218,170700,715149015,2480,2480,2480,2480,0
|
|
20231218,170600,715149015,2480,2480,2480,2480,0
|
|
20231218,170500,715149015,2480,2480,2480,2480,0
|
|
20231218,170400,715149015,2480,2480,2480,2480,0
|
|
20231218,170300,715149015,2480,2480,2480,2480,0
|
|
20231218,170200,715149015,2480,2480,2480,2480,0
|
|
20231218,170100,715149015,2480,2480,2480,2480,0
|
|
20231218,170000,715149015,2480,2480,2480,2480,0
|
|
20231218,165900,715149015,2480,2480,2480,2480,0
|
|
20231218,165800,715149015,2480,2480,2480,2480,0
|
|
20231218,165700,715149015,2480,2480,2480,2480,0
|
|
20231218,165600,715149015,2480,2480,2480,2480,0
|
|
20231218,165500,715149015,2480,2480,2480,2480,0
|
|
20231218,165400,715149015,2480,2480,2480,2480,2316
|
|
20231218,165300,715149015,2480,2480,2480,2480,0
|
|
20231218,165200,715149015,2480,2480,2480,2480,0
|
|
20231218,165100,715149015,2480,2480,2480,2480,0
|
|
20231218,165000,715149015,2480,2480,2480,2480,0
|
|
20231218,164900,715149015,2480,2480,2480,2480,0
|
|
20231218,164800,715149015,2480,2480,2480,2480,0
|
|
20231218,164700,715149015,2480,2480,2480,2480,0
|
|
20231218,164600,715149015,2480,2480,2480,2480,0
|
|
20231218,164500,715149015,2480,2480,2480,2480,0
|
|
20231218,164400,715149015,2480,2480,2480,2480,0
|
|
20231218,164300,715149015,2480,2480,2480,2480,0
|
|
20231218,164200,715149015,2480,2480,2480,2480,0
|
|
20231218,164100,715149015,2480,2480,2480,2480,0
|
|
20231218,164000,715149015,2480,2480,2480,2480,0
|
|
20231218,163900,715149015,2480,2480,2480,2480,0
|
|
20231218,163800,715149015,2480,2480,2480,2480,0
|
|
20231218,163700,715149015,2480,2480,2480,2480,0
|
|
20231218,163600,715149015,2480,2480,2480,2480,0
|
|
20231218,163500,715149015,2480,2480,2480,2480,0
|
|
20231218,163400,715149015,2480,2480,2480,2480,0
|
|
20231218,163300,715149015,2480,2480,2480,2480,0
|
|
20231218,163200,715149015,2480,2480,2480,2480,0
|
|
20231218,163100,715149015,2480,2480,2480,2480,0
|
|
20231218,163000,715149015,2480,2480,2480,2480,0
|
|
20231218,162900,715149015,2480,2480,2480,2480,0
|
|
20231218,162800,715149015,2480,2480,2480,2480,0
|
|
20231218,162700,715149015,2480,2480,2480,2480,0
|
|
20231218,162600,715149015,2480,2480,2480,2480,0
|
|
20231218,162500,715149015,2480,2480,2480,2480,0
|
|
20231218,162400,715149015,2480,2480,2480,2480,2316
|
|
20231218,162300,715149015,2480,2480,2480,2480,0
|
|
20231218,162200,715149015,2480,2480,2480,2480,0
|
|
20231218,162100,715149015,2480,2480,2480,2480,0
|
|
20231218,162000,715149015,2480,2480,2480,2480,0
|
|
20231218,161900,715149015,2480,2480,2480,2480,0
|
|
20231218,161800,715149015,2480,2480,2480,2480,0
|
|
20231218,161700,715149015,2480,2480,2480,2480,0
|
|
20231218,161600,715149015,2480,2480,2480,2480,0
|
|
20231218,161500,715149015,2480,2480,2480,2480,0
|
|
20231218,161400,715149015,2480,2480,2480,2480,0
|
|
20231218,161300,715149015,2480,2480,2480,2480,0
|
|
20231218,161200,715149015,2480,2480,2480,2480,0
|
|
20231218,161100,715149015,2480,2480,2480,2480,0
|
|
20231218,161000,715149015,2480,2480,2480,2480,0
|
|
20231218,160900,715149015,2480,2480,2480,2480,0
|
|
20231218,160800,715149015,2480,2480,2480,2480,0
|
|
20231218,160700,715149015,2480,2480,2480,2480,0
|
|
20231218,160600,715149015,2480,2480,2480,2480,0
|
|
20231218,160500,715149015,2480,2480,2480,2480,0
|
|
20231218,160400,715149015,2480,2480,2480,2480,0
|
|
20231218,160300,715149015,2480,2480,2480,2480,0
|
|
20231218,160200,715149015,2480,2480,2480,2480,0
|
|
20231218,160100,715149015,2480,2480,2480,2480,0
|
|
20231218,160000,715149015,2480,2480,2480,2480,0
|
|
20231218,155900,715149015,2480,2480,2480,2480,0
|
|
20231218,155800,715149015,2480,2480,2480,2480,0
|
|
20231218,155700,715149015,2480,2480,2480,2480,0
|
|
20231218,155600,715149015,2480,2480,2480,2480,0
|
|
20231218,155500,715149015,2480,2480,2480,2480,0
|
|
20231218,155400,715149015,2480,2480,2480,2480,2316
|
|
20231218,155300,715149015,2480,2480,2480,2480,0
|
|
20231218,155200,715149015,2480,2480,2480,2480,0
|
|
20231218,155100,715149015,2480,2480,2480,2480,0
|
|
20231218,155000,715149015,2480,2480,2480,2480,0
|
|
20231218,154900,715149015,2480,2480,2480,2480,0
|
|
20231218,154800,715149015,2480,2480,2480,2480,0
|
|
20231218,154700,715149015,2480,2480,2480,2480,0
|
|
20231218,154600,715149015,2480,2480,2480,2480,0
|
|
20231218,154500,715149015,2480,2480,2480,2480,0
|
|
20231218,154400,715149015,2480,2480,2480,2480,0
|
|
20231218,154300,715149015,2480,2480,2480,2480,0
|
|
20231218,154200,715149015,2480,2480,2480,2480,0
|
|
20231218,154100,715149015,2480,2480,2480,2480,0
|
|
20231218,154000,715149015,2480,2480,2480,2480,0
|
|
20231218,153900,715149015,2480,2480,2480,2480,0
|
|
20231218,153800,715149015,2480,2480,2480,2480,0
|
|
20231218,153700,715149015,2480,2480,2480,2480,0
|
|
20231218,153600,715149015,2480,2480,2480,2480,0
|
|
20231218,153500,715149015,2480,2480,2480,2480,0
|
|
20231218,153400,715149015,2480,2480,2480,2480,0
|
|
20231218,153300,715149015,2480,2480,2480,2480,0
|
|
20231218,153200,715149015,2480,2480,2480,2480,0
|
|
20231218,153100,715149015,2480,2480,2480,2480,0
|
|
20231218,153000,715149015,2480,2480,2480,2480,2316
|
|
20231218,152900,709405335,2480,2480,2480,2480,0
|
|
20231218,152800,709405335,2480,2480,2480,2480,0
|
|
20231218,152700,709405335,2480,2480,2480,2480,0
|
|
20231218,152600,709405335,2480,2480,2480,2480,0
|
|
20231218,152500,709405335,2480,2480,2480,2480,0
|
|
20231218,152400,709405335,2480,2480,2480,2480,0
|
|
20231218,152300,709405335,2480,2480,2480,2480,0
|
|
20231218,152200,709405335,2480,2480,2480,2480,0
|
|
20231218,152100,709405335,2480,2480,2480,2480,0
|
|
20231218,152000,709405335,2480,2480,2480,2480,0
|
|
20231218,151900,709405335,2480,2480,2485,2480,1101
|
|
20231218,151800,706674400,2480,2485,2485,2480,367
|
|
20231218,151700,705763740,2480,2485,2485,2480,76
|
|
20231218,151600,705574885,2485,2485,2485,2485,0
|
|
20231218,151500,705574885,2485,2485,2485,2485,0
|
|
20231218,151400,705574885,2485,2480,2485,2475,1169
|
|
20231218,151300,702680760,2480,2480,2480,2480,332
|
|
20231218,151200,701857400,2480,2480,2480,2480,312
|
|
20231218,151100,701083640,2480,2480,2480,2480,1
|
|
20231218,151000,701081160,2480,2480,2480,2480,102
|
|
20231218,150900,700828200,2480,2475,2480,2475,203
|
|
20231218,150800,700325770,2475,2475,2475,2475,0
|
|
20231218,150700,700325770,2475,2475,2475,2475,100
|
|
20231218,150600,700078270,2480,2480,2480,2480,48
|
|
20231218,150500,699959230,2480,2480,2480,2480,0
|
|
20231218,150400,699959230,2480,2480,2480,2480,1077
|
|
20231218,150300,697288270,2485,2485,2485,2485,1739
|
|
20231218,150200,692966855,2485,2480,2485,2480,758
|
|
20231218,150100,691085740,2485,2485,2485,2485,4
|
|
20231218,150000,691075800,2485,2485,2485,2485,15
|
|
20231218,145900,691038525,2485,2485,2485,2485,1
|
|
20231218,145800,691036040,2485,2485,2485,2485,7
|
|
20231218,145700,691018645,2485,2485,2485,2485,8
|
|
20231218,145600,690998765,2485,2485,2485,2485,453
|
|
20231218,145500,689873060,2480,2480,2480,2480,0
|
|
20231218,145400,689873060,2480,2480,2480,2480,80
|
|
20231218,145300,689674660,2475,2475,2475,2475,0
|
|
20231218,145200,689674660,2475,2475,2475,2475,0
|
|
20231218,145100,689674660,2475,2475,2475,2475,0
|
|
20231218,145000,689674660,2475,2475,2475,2475,100
|
|
20231218,144900,689427160,2475,2475,2475,2475,0
|
|
20231218,144800,689427160,2475,2475,2475,2475,100
|
|
20231218,144700,689179660,2475,2480,2480,2475,1894
|
|
20231218,144600,684487540,2480,2480,2480,2480,11
|
|
20231218,144500,684460260,2470,2470,2470,2470,0
|
|
20231218,144400,684460260,2470,2470,2470,2470,0
|
|
20231218,144300,684460260,2470,2470,2470,2470,0
|
|
20231218,144200,684460260,2470,2475,2475,2470,505
|
|
20231218,144100,683212470,2475,2475,2475,2475,0
|
|
20231218,144000,683212470,2475,2480,2480,2475,384
|
|
20231218,143900,682262065,2475,2475,2475,2475,2709
|
|
20231218,143800,675557290,2475,2480,2480,2475,1395
|
|
20231218,143700,672099665,2480,2480,2480,2480,1676
|
|
20231218,143600,667943185,2475,2485,2485,2475,4009
|
|
20231218,143500,658011540,2490,2490,2490,2490,50
|
|
20231218,143400,657887040,2490,2490,2490,2490,10
|
|
20231218,143300,657862140,2490,2490,2490,2490,0
|
|
20231218,143200,657862140,2490,2490,2490,2490,1000
|
|
20231218,143100,655372140,2490,2490,2490,2490,1
|
|
20231218,143000,655369650,2490,2490,2490,2490,0
|
|
20231218,142900,655369650,2490,2490,2490,2490,4016
|
|
20231218,142800,645369810,2485,2485,2485,2485,41
|
|
20231218,142700,645267925,2485,2485,2485,2485,1759
|
|
20231218,142600,640896810,2485,2485,2485,2485,0
|
|
20231218,142500,640896810,2485,2485,2485,2485,0
|
|
20231218,142400,640896810,2485,2485,2485,2485,341
|
|
20231218,142300,640049425,2485,2485,2485,2485,0
|
|
20231218,142200,640049425,2485,2490,2490,2485,314
|
|
20231218,142100,639269085,2490,2490,2490,2490,1000
|
|
20231218,142000,636779085,2490,2490,2490,2490,106
|
|
20231218,141900,636515145,2490,2490,2490,2490,111
|
|
20231218,141800,636238755,2490,2490,2490,2490,0
|
|
20231218,141700,636238755,2490,2490,2490,2490,405
|
|
20231218,141600,635230305,2490,2490,2490,2490,360
|
|
20231218,141500,634333905,2485,2485,2485,2485,100
|
|
20231218,141400,634085405,2485,2490,2490,2485,3546
|
|
20231218,141300,625260865,2490,2490,2490,2490,0
|
|
20231218,141200,625260865,2490,2490,2490,2490,1
|
|
20231218,141100,625258375,2480,2485,2485,2480,1801
|
|
20231218,141000,620786895,2490,2475,2490,2475,20508
|
|
20231218,140900,569930015,2475,2475,2475,2475,1450
|
|
20231218,140800,566341265,2475,2475,2475,2475,1000
|
|
20231218,140700,563866265,2480,2480,2480,2480,0
|
|
20231218,140600,563866265,2480,2480,2480,2480,2000
|
|
20231218,140500,558906265,2480,2480,2480,2480,1
|
|
20231218,140400,558903785,2480,2475,2480,2475,2417
|
|
20231218,140300,552913650,2480,2480,2480,2480,1
|
|
20231218,140200,552911170,2475,2475,2475,2475,0
|
|
20231218,140100,552911170,2475,2480,2480,2475,171
|
|
20231218,140000,552487355,2480,2480,2480,2480,3
|
|
20231218,135900,552479915,2475,2475,2475,2475,150
|
|
20231218,135800,552108665,2475,2475,2475,2475,0
|
|
20231218,135700,552108665,2475,2480,2480,2475,1099
|
|
20231218,135600,549388620,2480,2480,2480,2475,162
|
|
20231218,135500,548986870,2480,2480,2480,2480,732
|
|
20231218,135400,547171510,2475,2475,2475,2475,0
|
|
20231218,135300,547171510,2475,2475,2475,2475,0
|
|
20231218,135200,547171510,2475,2475,2475,2475,0
|
|
20231218,135100,547171510,2475,2475,2475,2475,100
|
|
20231218,135000,546924010,2475,2475,2475,2475,0
|
|
20231218,134900,546924010,2475,2475,2475,2475,0
|
|
20231218,134800,546924010,2475,2475,2475,2475,0
|
|
20231218,134700,546924010,2475,2480,2480,2475,471
|
|
20231218,134600,545758210,2480,2480,2480,2480,45
|
|
20231218,134500,545646610,2475,2475,2475,2475,0
|
|
20231218,134400,545646610,2475,2475,2475,2475,1000
|
|
20231218,134300,543171610,2475,2475,2475,2475,50
|
|
20231218,134200,543047860,2475,2475,2475,2475,2811
|
|
20231218,134100,536090635,2475,2475,2475,2475,90
|
|
20231218,134000,535867885,2475,2480,2480,2475,132
|
|
20231218,133900,535541110,2480,2480,2480,2480,239
|
|
20231218,133800,534948390,2480,2480,2480,2480,8
|
|
20231218,133700,534928550,2475,2475,2475,2475,0
|
|
20231218,133600,534928550,2475,2475,2475,2475,6400
|
|
20231218,133500,519088550,2480,2480,2480,2480,110
|
|
20231218,133400,518815750,2480,2480,2480,2480,0
|
|
20231218,133300,518815750,2480,2480,2480,2480,0
|
|
20231218,133200,518815750,2480,2480,2480,2480,0
|
|
20231218,133100,518815750,2480,2480,2480,2480,0
|
|
20231218,133000,518815750,2480,2480,2480,2480,0
|
|
20231218,132900,518815750,2480,2480,2480,2480,100
|
|
20231218,132800,518567750,2480,2480,2480,2480,4359
|
|
20231218,132700,507757430,2485,2485,2485,2485,0
|
|
20231218,132600,507757430,2485,2485,2485,2485,51
|
|
20231218,132500,507630695,2485,2485,2485,2485,0
|
|
20231218,132400,507630695,2485,2485,2485,2485,0
|
|
20231218,132300,507630695,2485,2485,2485,2485,0
|
|
20231218,132200,507630695,2485,2485,2485,2485,0
|
|
20231218,132100,507630695,2485,2485,2485,2485,0
|
|
20231218,132000,507630695,2485,2485,2485,2485,549
|
|
20231218,131900,506266430,2485,2485,2485,2485,0
|
|
20231218,131800,506266430,2485,2485,2485,2485,100
|
|
20231218,131700,506017930,2485,2485,2485,2485,20
|
|
20231218,131600,505968230,2485,2485,2485,2485,0
|
|
20231218,131500,505968230,2485,2485,2485,2485,1
|
|
20231218,131400,505965745,2485,2485,2485,2485,0
|
|
20231218,131300,505965745,2485,2485,2485,2485,0
|
|
20231218,131200,505965745,2485,2485,2485,2485,300
|
|
20231218,131100,505220245,2485,2485,2485,2485,600
|
|
20231218,131000,503729245,2480,2480,2480,2480,0
|
|
20231218,130900,503729245,2480,2480,2480,2480,0
|
|
20231218,130800,503729245,2480,2480,2480,2480,0
|
|
20231218,130700,503729245,2480,2480,2480,2480,0
|
|
20231218,130600,503729245,2480,2480,2480,2480,0
|
|
20231218,130500,503729245,2480,2485,2485,2480,3800
|
|
20231218,130400,494290075,2485,2485,2485,2485,5
|
|
20231218,130300,494277650,2485,2485,2485,2485,0
|
|
20231218,130200,494277650,2485,2485,2485,2485,312
|
|
20231218,130100,493502330,2490,2490,2490,2490,1
|
|
20231218,130000,493499840,2485,2485,2485,2485,0
|
|
20231218,125900,493499840,2485,2485,2485,2485,1000
|
|
20231218,125800,491014840,2485,2490,2490,2485,810
|
|
20231218,125700,489000940,2490,2490,2490,2490,0
|
|
20231218,125600,489000940,2490,2490,2490,2490,212
|
|
20231218,125500,488473060,2485,2490,2490,2485,1150
|
|
20231218,125400,485615210,2490,2490,2490,2490,5
|
|
20231218,125300,485602760,2490,2490,2490,2490,0
|
|
20231218,125200,485602760,2490,2490,2490,2490,700
|
|
20231218,125100,483859760,2490,2490,2490,2490,160
|
|
20231218,125000,483461360,2490,2490,2490,2490,5
|
|
20231218,124900,483448910,2490,2490,2490,2490,225
|
|
20231218,124800,482888660,2490,2490,2490,2490,5
|
|
20231218,124700,482876210,2485,2485,2485,2485,0
|
|
20231218,124600,482876210,2485,2485,2485,2485,0
|
|
20231218,124500,482876210,2485,2485,2485,2485,0
|
|
20231218,124400,482876210,2485,2485,2485,2485,0
|
|
20231218,124300,482876210,2485,2485,2485,2485,0
|
|
20231218,124200,482876210,2485,2485,2485,2485,150
|
|
20231218,124100,482503460,2485,2485,2485,2485,0
|
|
20231218,124000,482503460,2485,2485,2485,2485,0
|
|
20231218,123900,482503460,2485,2485,2485,2485,92
|
|
20231218,123800,482274840,2485,2485,2485,2485,0
|
|
20231218,123700,482274840,2485,2485,2485,2485,0
|
|
20231218,123600,482274840,2485,2485,2485,2485,0
|
|
20231218,123500,482274840,2485,2485,2485,2485,50
|
|
20231218,123400,482150590,2485,2485,2485,2485,78
|
|
20231218,123300,481956760,2490,2490,2490,2490,1
|
|
20231218,123200,481954270,2490,2490,2490,2490,0
|
|
20231218,123100,481954270,2490,2490,2490,2490,0
|
|
20231218,123000,481954270,2490,2490,2490,2490,350
|
|
20231218,122900,481082770,2490,2490,2490,2490,0
|
|
20231218,122800,481082770,2490,2490,2490,2490,4896
|
|
20231218,122700,468891730,2490,2495,2495,2490,794
|
|
20231218,122600,466910705,2495,2495,2495,2495,74
|
|
20231218,122500,466726075,2495,2495,2495,2495,0
|
|
20231218,122400,466726075,2495,2495,2495,2495,50
|
|
20231218,122300,466601325,2495,2495,2495,2495,404
|
|
20231218,122200,465593345,2495,2495,2495,2495,50
|
|
20231218,122100,465468595,2495,2495,2495,2495,0
|
|
20231218,122000,465468595,2495,2495,2495,2495,0
|
|
20231218,121900,465468595,2495,2495,2495,2495,517
|
|
20231218,121800,464178680,2495,2495,2495,2495,500
|
|
20231218,121700,462931180,2495,2495,2495,2495,0
|
|
20231218,121600,462931180,2495,2495,2495,2495,100
|
|
20231218,121500,462681680,2495,2495,2495,2495,543
|
|
20231218,121400,461326895,2495,2495,2495,2495,257
|
|
20231218,121300,460685680,2495,2495,2495,2495,0
|
|
20231218,121200,460685680,2495,2495,2495,2495,0
|
|
20231218,121100,460685680,2495,2490,2495,2490,973
|
|
20231218,121000,458258695,2490,2490,2490,2490,200
|
|
20231218,120900,457760695,2490,2490,2490,2490,400
|
|
20231218,120800,456764695,2490,2490,2490,2490,516
|
|
20231218,120700,455479855,2495,2495,2495,2495,226
|
|
20231218,120600,454915985,2495,2495,2495,2495,3787
|
|
20231218,120500,445467420,2495,2495,2495,2495,0
|
|
20231218,120400,445467420,2495,2495,2495,2495,1
|
|
20231218,120300,445464925,2495,2495,2495,2495,50
|
|
20231218,120200,445340175,2500,2500,2500,2500,0
|
|
20231218,120100,445340175,2500,2500,2500,2500,1
|
|
20231218,120000,445337675,2500,2500,2500,2500,100
|
|
20231218,115900,445087675,2500,2500,2500,2500,400
|
|
20231218,115800,444087675,2500,2500,2500,2500,0
|
|
20231218,115700,444087675,2500,2500,2500,2500,0
|
|
20231218,115600,444087675,2500,2500,2500,2500,2
|
|
20231218,115500,444082675,2500,2500,2500,2500,2088
|
|
20231218,115400,438862675,2500,2500,2500,2500,0
|
|
20231218,115300,438862675,2500,2500,2500,2500,0
|
|
20231218,115200,438862675,2500,2500,2500,2500,0
|
|
20231218,115100,438862675,2500,2500,2500,2500,0
|
|
20231218,115000,438862675,2500,2500,2500,2500,173
|
|
20231218,114900,438430175,2500,2500,2500,2500,271
|
|
20231218,114800,437752675,2495,2495,2495,2495,0
|
|
20231218,114700,437752675,2495,2495,2495,2495,1034
|
|
20231218,114600,435172845,2500,2500,2500,2500,980
|
|
20231218,114500,432722845,2500,2500,2505,2500,848
|
|
20231218,114400,430602590,2500,2500,2500,2500,0
|
|
20231218,114300,430602590,2500,2490,2500,2490,239
|
|
20231218,114200,430007380,2490,2490,2490,2490,0
|
|
20231218,114100,430007380,2490,2495,2495,2490,3100
|
|
20231218,114000,422284880,2500,2500,2500,2500,0
|
|
20231218,113900,422284880,2500,2495,2500,2495,11
|
|
20231218,113800,422257430,2495,2495,2495,2495,33
|
|
20231218,113700,422175095,2495,2495,2495,2495,62
|
|
20231218,113600,422020405,2495,2495,2495,2495,1
|
|
20231218,113500,422017910,2495,2495,2495,2495,839
|
|
20231218,113400,419924605,2495,2495,2495,2495,1625
|
|
20231218,113300,415870230,2500,2500,2500,2500,2842
|
|
20231218,113200,408765230,2490,2490,2490,2490,0
|
|
20231218,113100,408765230,2490,2490,2490,2490,0
|
|
20231218,113000,408765230,2490,2500,2500,2490,101
|
|
20231218,112900,408512740,2500,2500,2500,2500,0
|
|
20231218,112800,408512740,2500,2500,2500,2500,400
|
|
20231218,112700,407512740,2500,2500,2500,2500,2887
|
|
20231218,112600,400295240,2500,2495,2500,2495,19
|
|
20231218,112500,400247815,2495,2495,2495,2495,1015
|
|
20231218,112400,397715390,2495,2495,2495,2495,0
|
|
20231218,112300,397715390,2495,2495,2495,2495,226
|
|
20231218,112200,397151520,2490,2495,2495,2490,40
|
|
20231218,112100,397051770,2495,2495,2495,2495,230
|
|
20231218,112000,396477920,2495,2495,2495,2495,100
|
|
20231218,111900,396228420,2495,2495,2495,2495,0
|
|
20231218,111800,396228420,2495,2495,2495,2495,1
|
|
20231218,111700,396225925,2495,2500,2500,2495,1455
|
|
20231218,111600,392595200,2500,2495,2500,2495,520
|
|
20231218,111500,391297700,2495,2495,2500,2495,2370
|
|
20231218,111400,385375975,2495,2490,2495,2490,2208
|
|
20231218,111300,379867980,2490,2490,2490,2490,407
|
|
20231218,111200,378854550,2490,2490,2490,2490,0
|
|
20231218,111100,378854550,2490,2490,2490,2490,0
|
|
20231218,111000,378854550,2490,2490,2490,2490,20
|
|
20231218,110900,378804750,2480,2485,2485,2470,8537
|
|
20231218,110800,357691695,2490,2490,2490,2490,0
|
|
20231218,110700,357691695,2490,2490,2490,2490,0
|
|
20231218,110600,357691695,2490,2490,2490,2490,50
|
|
20231218,110500,357567195,2485,2485,2485,2485,16
|
|
20231218,110400,357527435,2485,2485,2485,2485,0
|
|
20231218,110300,357527435,2485,2485,2485,2485,0
|
|
20231218,110200,357527435,2485,2485,2485,2485,30
|
|
20231218,110100,357452885,2485,2485,2485,2485,0
|
|
20231218,110000,357452885,2485,2485,2485,2485,411
|
|
20231218,105900,356431550,2490,2490,2490,2490,0
|
|
20231218,105800,356431550,2490,2490,2490,2490,3
|
|
20231218,105700,356424080,2485,2485,2485,2485,0
|
|
20231218,105600,356424080,2485,2485,2485,2485,450
|
|
20231218,105500,355305830,2485,2485,2485,2485,396
|
|
20231218,105400,354321770,2490,2490,2490,2490,179
|
|
20231218,105300,353876060,2495,2490,2495,2490,107
|
|
20231218,105200,353609595,2490,2495,2495,2490,795
|
|
20231218,105100,351629570,2495,2495,2495,2495,0
|
|
20231218,105000,351629570,2495,2495,2495,2495,0
|
|
20231218,104900,351629570,2495,2495,2495,2495,25
|
|
20231218,104800,351567195,2480,2495,2495,2480,106
|
|
20231218,104700,351302815,2500,2485,2500,2485,21000
|
|
20231218,104600,298983775,2470,2470,2470,2470,1009
|
|
20231218,104500,296491545,2470,2475,2475,2470,2000
|
|
20231218,104400,291548545,2470,2470,2470,2470,0
|
|
20231218,104300,291548545,2470,2470,2470,2470,0
|
|
20231218,104200,291548545,2470,2475,2475,2470,9025
|
|
20231218,104100,269254795,2475,2475,2475,2475,94
|
|
20231218,104000,269022145,2485,2485,2485,2485,0
|
|
20231218,103900,269022145,2485,2485,2485,2485,1330
|
|
20231218,103800,265717095,2485,2485,2485,2485,0
|
|
20231218,103700,265717095,2485,2485,2485,2485,6
|
|
20231218,103600,265702185,2470,2490,2490,2470,20883
|
|
20231218,103500,214028505,2480,2480,2480,2480,1
|
|
20231218,103400,214026025,2480,2480,2480,2480,0
|
|
20231218,103300,214026025,2480,2485,2485,2480,2200
|
|
20231218,103200,208565025,2480,2480,2480,2480,38
|
|
20231218,103100,208470785,2475,2475,2475,2475,0
|
|
20231218,103000,208470785,2475,2480,2480,2475,3962
|
|
20231218,102900,198650575,2480,2480,2480,2480,50
|
|
20231218,102800,198526575,2480,2480,2480,2480,960
|
|
20231218,102700,196145775,2480,2480,2480,2480,0
|
|
20231218,102600,196145775,2480,2480,2480,2480,0
|
|
20231218,102500,196145775,2480,2490,2490,2480,121
|
|
20231218,102400,195844495,2490,2490,2490,2490,1
|
|
20231218,102300,195842005,2480,2480,2480,2480,0
|
|
20231218,102200,195842005,2480,2480,2480,2480,0
|
|
20231218,102100,195842005,2480,2480,2480,2480,0
|
|
20231218,102000,195842005,2480,2480,2480,2480,400
|
|
20231218,101900,194850005,2490,2490,2490,2490,0
|
|
20231218,101800,194850005,2490,2490,2490,2490,30
|
|
20231218,101700,194775305,2490,2490,2490,2490,0
|
|
20231218,101600,194775305,2490,2480,2490,2480,2
|
|
20231218,101500,194770335,2490,2490,2490,2490,0
|
|
20231218,101400,194770335,2490,2480,2490,2480,1503
|
|
20231218,101300,191042865,2490,2490,2490,2490,119
|
|
20231218,101200,190746555,2490,2490,2490,2490,0
|
|
20231218,101100,190746555,2490,2490,2490,2490,9
|
|
20231218,101000,190724145,2480,2480,2480,2480,0
|
|
20231218,100900,190724145,2480,2480,2480,2480,72
|
|
20231218,100800,190545585,2490,2490,2490,2490,1000
|
|
20231218,100700,188055585,2490,2480,2490,2480,13598
|
|
20231218,100600,154305515,2480,2480,2480,2480,400
|
|
20231218,100500,153313515,2475,2475,2475,2475,0
|
|
20231218,100400,153313515,2475,2475,2475,2475,0
|
|
20231218,100300,153313515,2475,2475,2475,2475,0
|
|
20231218,100200,153313515,2475,2475,2475,2475,0
|
|
20231218,100100,153313515,2475,2475,2475,2475,0
|
|
20231218,100000,153313515,2475,2475,2475,2475,51
|
|
20231218,095900,153187290,2475,2475,2475,2475,143
|
|
20231218,095800,152833365,2475,2470,2475,2465,1406
|
|
20231218,095700,149365420,2465,2470,2470,2465,200
|
|
20231218,095600,148872365,2465,2475,2475,2465,11305
|
|
20231218,095500,120940465,2475,2475,2475,2475,2201
|
|
20231218,095400,115492990,2475,2475,2475,2475,0
|
|
20231218,095300,115492990,2475,2475,2475,2475,0
|
|
20231218,095200,115492990,2475,2475,2475,2475,200
|
|
20231218,095100,114997990,2475,2475,2475,2475,1900
|
|
20231218,095000,110295490,2475,2475,2475,2475,30
|
|
20231218,094900,110221240,2475,2475,2475,2475,50
|
|
20231218,094800,110097490,2475,2480,2480,2475,31
|
|
20231218,094700,110020615,2480,2480,2480,2480,123
|
|
20231218,094600,109715575,2480,2480,2480,2480,0
|
|
20231218,094500,109715575,2480,2480,2480,2480,5
|
|
20231218,094400,109703175,2480,2480,2480,2480,0
|
|
20231218,094300,109703175,2480,2480,2480,2480,0
|
|
20231218,094200,109703175,2480,2480,2480,2480,94
|
|
20231218,094100,109470055,2480,2480,2480,2480,5
|
|
20231218,094000,109457655,2480,2480,2480,2480,2
|
|
20231218,093900,109452695,2480,2480,2480,2480,67
|
|
20231218,093800,109286535,2480,2480,2480,2480,11
|
|
20231218,093700,109259255,2480,2480,2480,2480,0
|
|
20231218,093600,109259255,2480,2480,2480,2475,1300
|
|
20231218,093500,106038255,2480,2480,2480,2480,234
|
|
20231218,093400,105457935,2480,2480,2480,2480,500
|
|
20231218,093300,104217935,2480,2480,2480,2480,1033
|
|
20231218,093200,101656095,2480,2480,2480,2480,988
|
|
20231218,093100,99205855,2485,2480,2485,2480,1534
|
|
20231218,093000,95401515,2485,2485,2485,2485,0
|
|
20231218,092900,95401515,2485,2485,2485,2485,2165
|
|
20231218,092800,90021490,2490,2490,2490,2490,1145
|
|
20231218,092700,87170440,2490,2490,2490,2490,201
|
|
20231218,092600,86669950,2490,2485,2490,2485,3019
|
|
20231218,092500,79163040,2490,2490,2490,2490,1
|
|
20231218,092400,79160550,2485,2490,2490,2485,392
|
|
20231218,092300,78184930,2490,2495,2495,2490,4409
|
|
20231218,092200,67206510,2490,2490,2490,2490,200
|
|
20231218,092100,66708510,2490,2490,2490,2490,404
|
|
20231218,092000,65702550,2490,2490,2490,2490,101
|
|
20231218,091900,65451060,2490,2490,2490,2490,0
|
|
20231218,091800,65451060,2490,2490,2490,2485,492
|
|
20231218,091700,64226010,2490,2490,2490,2485,1056
|
|
20231218,091600,61596820,2485,2490,2490,2485,300
|
|
20231218,091500,60850320,2490,2485,2490,2485,3984
|
|
20231218,091400,50944970,2480,2480,2480,2480,180
|
|
20231218,091300,50498570,2475,2475,2475,2475,45
|
|
20231218,091200,50387195,2475,2485,2485,2475,177
|
|
20231218,091100,49948725,2480,2485,2485,2480,63
|
|
20231218,091000,49792370,2495,2480,2495,2480,231
|
|
20231218,090900,49217590,2495,2485,2495,2475,2508
|
|
20231218,090800,42995785,2485,2495,2495,2485,512
|
|
20231218,090700,41723305,2500,2490,2500,2490,42
|
|
20231218,090600,41618715,2490,2490,2500,2490,1672
|
|
20231218,090500,37449990,2490,2495,2495,2490,2238
|
|
20231218,090400,31877070,2495,2490,2495,2490,3151
|
|
20231218,090300,24022980,2495,2490,2495,2490,875
|
|
20231218,090200,21843225,2490,2480,2490,2480,1443
|
|
20231218,090100,18262350,2485,2475,2490,2475,3198
|
|
20231218,090000,10315555,2475,2475,2475,2470,3496
|