626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,192300,388810385,2440,2440,2440,2440,5596
|
|
20231221,192200,388810385,2440,2440,2440,2440,0
|
|
20231221,192100,388810385,2440,2440,2440,2440,0
|
|
20231221,192000,388810385,2440,2440,2440,2440,0
|
|
20231221,191900,388810385,2440,2440,2440,2440,0
|
|
20231221,191800,388810385,2440,2440,2440,2440,0
|
|
20231221,191700,388810385,2440,2440,2440,2440,0
|
|
20231221,191600,388810385,2440,2440,2440,2440,0
|
|
20231221,191500,388810385,2440,2440,2440,2440,0
|
|
20231221,191400,388810385,2440,2440,2440,2440,0
|
|
20231221,191300,388810385,2440,2440,2440,2440,0
|
|
20231221,191200,388810385,2440,2440,2440,2440,0
|
|
20231221,191100,388810385,2440,2440,2440,2440,0
|
|
20231221,191000,388810385,2440,2440,2440,2440,0
|
|
20231221,190900,388810385,2440,2440,2440,2440,0
|
|
20231221,190800,388810385,2440,2440,2440,2440,0
|
|
20231221,190700,388810385,2440,2440,2440,2440,0
|
|
20231221,190600,388810385,2440,2440,2440,2440,0
|
|
20231221,190500,388810385,2440,2440,2440,2440,0
|
|
20231221,190400,388810385,2440,2440,2440,2440,0
|
|
20231221,190300,388810385,2440,2440,2440,2440,0
|
|
20231221,190200,388810385,2440,2440,2440,2440,0
|
|
20231221,190100,388810385,2440,2440,2440,2440,0
|
|
20231221,190000,388810385,2440,2440,2440,2440,0
|
|
20231221,185900,388810385,2440,2440,2440,2440,0
|
|
20231221,185800,388810385,2440,2440,2440,2440,0
|
|
20231221,185700,388810385,2440,2440,2440,2440,0
|
|
20231221,185600,388810385,2440,2440,2440,2440,0
|
|
20231221,185500,388810385,2440,2440,2440,2440,0
|
|
20231221,185400,388810385,2440,2440,2440,2440,0
|
|
20231221,185300,388810385,2440,2440,2440,2440,5596
|
|
20231221,185200,388810385,2440,2440,2440,2440,0
|
|
20231221,185100,388810385,2440,2440,2440,2440,0
|
|
20231221,185000,388810385,2440,2440,2440,2440,0
|
|
20231221,184900,388810385,2440,2440,2440,2440,0
|
|
20231221,184800,388810385,2440,2440,2440,2440,0
|
|
20231221,184700,388810385,2440,2440,2440,2440,0
|
|
20231221,184600,388810385,2440,2440,2440,2440,0
|
|
20231221,184500,388810385,2440,2440,2440,2440,0
|
|
20231221,184400,388810385,2440,2440,2440,2440,0
|
|
20231221,184300,388810385,2440,2440,2440,2440,0
|
|
20231221,184200,388810385,2440,2440,2440,2440,0
|
|
20231221,184100,388810385,2440,2440,2440,2440,0
|
|
20231221,184000,388810385,2440,2440,2440,2440,0
|
|
20231221,183900,388810385,2440,2440,2440,2440,0
|
|
20231221,183800,388810385,2440,2440,2440,2440,0
|
|
20231221,183700,388810385,2440,2440,2440,2440,0
|
|
20231221,183600,388810385,2440,2440,2440,2440,0
|
|
20231221,183500,388810385,2440,2440,2440,2440,0
|
|
20231221,183400,388810385,2440,2440,2440,2440,0
|
|
20231221,183300,388810385,2440,2440,2440,2440,0
|
|
20231221,183200,388810385,2440,2440,2440,2440,0
|
|
20231221,183100,388810385,2440,2440,2440,2440,0
|
|
20231221,183000,388810385,2440,2440,2440,2440,0
|
|
20231221,182900,388810385,2440,2440,2440,2440,0
|
|
20231221,182800,388810385,2440,2440,2440,2440,0
|
|
20231221,182700,388810385,2440,2440,2440,2440,0
|
|
20231221,182600,388810385,2440,2440,2440,2440,0
|
|
20231221,182500,388810385,2440,2440,2440,2440,0
|
|
20231221,182400,388810385,2440,2440,2440,2440,0
|
|
20231221,182300,388810385,2440,2440,2440,2440,5596
|
|
20231221,182200,388810385,2440,2440,2440,2440,0
|
|
20231221,182100,388810385,2440,2440,2440,2440,0
|
|
20231221,182000,388810385,2440,2440,2440,2440,0
|
|
20231221,181900,388810385,2440,2440,2440,2440,0
|
|
20231221,181800,388810385,2440,2440,2440,2440,0
|
|
20231221,181700,388810385,2440,2440,2440,2440,0
|
|
20231221,181600,388810385,2440,2440,2440,2440,0
|
|
20231221,181500,388810385,2440,2440,2440,2440,0
|
|
20231221,181400,388810385,2440,2440,2440,2440,0
|
|
20231221,181300,388810385,2440,2440,2440,2440,0
|
|
20231221,181200,388810385,2440,2440,2440,2440,0
|
|
20231221,181100,388810385,2440,2440,2440,2440,0
|
|
20231221,181000,388810385,2440,2440,2440,2440,0
|
|
20231221,180900,388810385,2440,2440,2440,2440,0
|
|
20231221,180800,388810385,2440,2440,2440,2440,0
|
|
20231221,180700,388810385,2440,2440,2440,2440,0
|
|
20231221,180600,388810385,2440,2440,2440,2440,0
|
|
20231221,180500,388810385,2440,2440,2440,2440,0
|
|
20231221,180400,388810385,2440,2440,2440,2440,0
|
|
20231221,180300,388810385,2440,2440,2440,2440,0
|
|
20231221,180200,388810385,2440,2440,2440,2440,0
|
|
20231221,180100,388810385,2440,2440,2440,2440,0
|
|
20231221,180000,388810385,2440,2440,2440,2440,0
|
|
20231221,175900,388810385,2440,2440,2440,2440,0
|
|
20231221,175800,388810385,2440,2440,2440,2440,0
|
|
20231221,175700,388810385,2440,2440,2440,2440,0
|
|
20231221,175600,388810385,2440,2440,2440,2440,0
|
|
20231221,175500,388810385,2440,2440,2440,2440,0
|
|
20231221,175400,388810385,2440,2440,2440,2440,0
|
|
20231221,175300,388810385,2440,2440,2440,2440,5596
|
|
20231221,175200,388810385,2440,2440,2440,2440,0
|
|
20231221,175100,388810385,2440,2440,2440,2440,0
|
|
20231221,175000,388810385,2440,2440,2440,2440,0
|
|
20231221,174900,388810385,2440,2440,2440,2440,0
|
|
20231221,174800,388810385,2440,2440,2440,2440,0
|
|
20231221,174700,388810385,2440,2440,2440,2440,0
|
|
20231221,174600,388810385,2440,2440,2440,2440,0
|
|
20231221,174500,388810385,2440,2440,2440,2440,0
|
|
20231221,174400,388810385,2440,2440,2440,2440,0
|
|
20231221,174300,388810385,2440,2440,2440,2440,0
|
|
20231221,174200,388810385,2440,2440,2440,2440,0
|
|
20231221,174100,388810385,2440,2440,2440,2440,0
|
|
20231221,174000,388810385,2440,2440,2440,2440,0
|
|
20231221,173900,388810385,2440,2440,2440,2440,0
|
|
20231221,173800,388810385,2440,2440,2440,2440,0
|
|
20231221,173700,388810385,2440,2440,2440,2440,0
|
|
20231221,173600,388810385,2440,2440,2440,2440,0
|
|
20231221,173500,388810385,2440,2440,2440,2440,0
|
|
20231221,173400,388810385,2440,2440,2440,2440,0
|
|
20231221,173300,388810385,2440,2440,2440,2440,0
|
|
20231221,173200,388810385,2440,2440,2440,2440,0
|
|
20231221,173100,388810385,2440,2440,2440,2440,0
|
|
20231221,173000,388810385,2440,2440,2440,2440,0
|
|
20231221,172900,388810385,2440,2440,2440,2440,0
|
|
20231221,172800,388810385,2440,2440,2440,2440,0
|
|
20231221,172700,388810385,2440,2440,2440,2440,0
|
|
20231221,172600,388810385,2440,2440,2440,2440,0
|
|
20231221,172500,388810385,2440,2440,2440,2440,0
|
|
20231221,172400,388810385,2440,2440,2440,2440,0
|
|
20231221,172300,388810385,2440,2440,2440,2440,5596
|
|
20231221,172200,388810385,2440,2440,2440,2440,0
|
|
20231221,172100,388810385,2440,2440,2440,2440,0
|
|
20231221,172000,388810385,2440,2440,2440,2440,0
|
|
20231221,171900,388810385,2440,2440,2440,2440,0
|
|
20231221,171800,388810385,2440,2440,2440,2440,0
|
|
20231221,171700,388810385,2440,2440,2440,2440,0
|
|
20231221,171600,388810385,2440,2440,2440,2440,0
|
|
20231221,171500,388810385,2440,2440,2440,2440,0
|
|
20231221,171400,388810385,2440,2440,2440,2440,0
|
|
20231221,171300,388810385,2440,2440,2440,2440,0
|
|
20231221,171200,388810385,2440,2440,2440,2440,0
|
|
20231221,171100,388810385,2440,2440,2440,2440,0
|
|
20231221,171000,388810385,2440,2440,2440,2440,0
|
|
20231221,170900,388810385,2440,2440,2440,2440,0
|
|
20231221,170800,388810385,2440,2440,2440,2440,0
|
|
20231221,170700,388810385,2440,2440,2440,2440,0
|
|
20231221,170600,388810385,2440,2440,2440,2440,0
|
|
20231221,170500,388810385,2440,2440,2440,2440,0
|
|
20231221,170400,388810385,2440,2440,2440,2440,0
|
|
20231221,170300,388810385,2440,2440,2440,2440,0
|
|
20231221,170200,388810385,2440,2440,2440,2440,0
|
|
20231221,170100,388810385,2440,2440,2440,2440,0
|
|
20231221,170000,388810385,2440,2440,2440,2440,0
|
|
20231221,165900,388810385,2440,2440,2440,2440,0
|
|
20231221,165800,388810385,2440,2440,2440,2440,0
|
|
20231221,165700,388810385,2440,2440,2440,2440,0
|
|
20231221,165600,388810385,2440,2440,2440,2440,0
|
|
20231221,165500,388810385,2440,2440,2440,2440,0
|
|
20231221,165400,388810385,2440,2440,2440,2440,0
|
|
20231221,165300,388810385,2440,2440,2440,2440,5596
|
|
20231221,165200,388810385,2440,2440,2440,2440,0
|
|
20231221,165100,388810385,2440,2440,2440,2440,0
|
|
20231221,165000,388810385,2440,2440,2440,2440,0
|
|
20231221,164900,388810385,2440,2440,2440,2440,0
|
|
20231221,164800,388810385,2440,2440,2440,2440,0
|
|
20231221,164700,388810385,2440,2440,2440,2440,0
|
|
20231221,164600,388810385,2440,2440,2440,2440,0
|
|
20231221,164500,388810385,2440,2440,2440,2440,0
|
|
20231221,164400,388810385,2440,2440,2440,2440,0
|
|
20231221,164300,388810385,2440,2440,2440,2440,0
|
|
20231221,164200,388810385,2440,2440,2440,2440,0
|
|
20231221,164100,388810385,2440,2440,2440,2440,0
|
|
20231221,164000,388810385,2440,2440,2440,2440,0
|
|
20231221,163900,388810385,2440,2440,2440,2440,0
|
|
20231221,163800,388810385,2440,2440,2440,2440,0
|
|
20231221,163700,388810385,2440,2440,2440,2440,0
|
|
20231221,163600,388810385,2440,2440,2440,2440,0
|
|
20231221,163500,388810385,2440,2440,2440,2440,0
|
|
20231221,163400,388810385,2440,2440,2440,2440,0
|
|
20231221,163300,388810385,2440,2440,2440,2440,0
|
|
20231221,163200,388810385,2440,2440,2440,2440,0
|
|
20231221,163100,388810385,2440,2440,2440,2440,0
|
|
20231221,163000,388810385,2440,2440,2440,2440,0
|
|
20231221,162900,388810385,2440,2440,2440,2440,0
|
|
20231221,162800,388810385,2440,2440,2440,2440,0
|
|
20231221,162700,388810385,2440,2440,2440,2440,0
|
|
20231221,162600,388810385,2440,2440,2440,2440,0
|
|
20231221,162500,388810385,2440,2440,2440,2440,0
|
|
20231221,162400,388810385,2440,2440,2440,2440,0
|
|
20231221,162300,388810385,2440,2440,2440,2440,5596
|
|
20231221,162200,388810385,2440,2440,2440,2440,0
|
|
20231221,162100,388810385,2440,2440,2440,2440,0
|
|
20231221,162000,388810385,2440,2440,2440,2440,0
|
|
20231221,161900,388810385,2440,2440,2440,2440,0
|
|
20231221,161800,388810385,2440,2440,2440,2440,0
|
|
20231221,161700,388810385,2440,2440,2440,2440,0
|
|
20231221,161600,388810385,2440,2440,2440,2440,0
|
|
20231221,161500,388810385,2440,2440,2440,2440,0
|
|
20231221,161400,388810385,2440,2440,2440,2440,0
|
|
20231221,161300,388810385,2440,2440,2440,2440,0
|
|
20231221,161200,388810385,2440,2440,2440,2440,0
|
|
20231221,161100,388810385,2440,2440,2440,2440,0
|
|
20231221,161000,388810385,2440,2440,2440,2440,0
|
|
20231221,160900,388810385,2440,2440,2440,2440,0
|
|
20231221,160800,388810385,2440,2440,2440,2440,0
|
|
20231221,160700,388810385,2440,2440,2440,2440,0
|
|
20231221,160600,388810385,2440,2440,2440,2440,0
|
|
20231221,160500,388810385,2440,2440,2440,2440,0
|
|
20231221,160400,388810385,2440,2440,2440,2440,0
|
|
20231221,160300,388810385,2440,2440,2440,2440,0
|
|
20231221,160200,388810385,2440,2440,2440,2440,0
|
|
20231221,160100,388810385,2440,2440,2440,2440,0
|
|
20231221,160000,388810385,2440,2440,2440,2440,0
|
|
20231221,155900,388810385,2440,2440,2440,2440,0
|
|
20231221,155800,388810385,2440,2440,2440,2440,0
|
|
20231221,155700,388810385,2440,2440,2440,2440,0
|
|
20231221,155600,388810385,2440,2440,2440,2440,0
|
|
20231221,155500,388810385,2440,2440,2440,2440,0
|
|
20231221,155400,388810385,2440,2440,2440,2440,0
|
|
20231221,155300,388810385,2440,2440,2440,2440,5596
|
|
20231221,155200,388810385,2440,2440,2440,2440,0
|
|
20231221,155100,388810385,2440,2440,2440,2440,0
|
|
20231221,155000,388810385,2440,2440,2440,2440,0
|
|
20231221,154900,388810385,2440,2440,2440,2440,0
|
|
20231221,154800,388810385,2440,2440,2440,2440,0
|
|
20231221,154700,388810385,2440,2440,2440,2440,0
|
|
20231221,154600,388810385,2440,2440,2440,2440,0
|
|
20231221,154500,388810385,2440,2440,2440,2440,0
|
|
20231221,154400,388810385,2440,2440,2440,2440,0
|
|
20231221,154300,388810385,2440,2440,2440,2440,0
|
|
20231221,154200,388810385,2440,2440,2440,2440,0
|
|
20231221,154100,388810385,2440,2440,2440,2440,0
|
|
20231221,154000,388810385,2440,2440,2440,2440,0
|
|
20231221,153900,388810385,2440,2440,2440,2440,0
|
|
20231221,153800,388810385,2440,2440,2440,2440,0
|
|
20231221,153700,388810385,2440,2440,2440,2440,0
|
|
20231221,153600,388810385,2440,2440,2440,2440,0
|
|
20231221,153500,388810385,2440,2440,2440,2440,0
|
|
20231221,153400,388810385,2440,2440,2440,2440,0
|
|
20231221,153300,388810385,2440,2440,2440,2440,0
|
|
20231221,153200,388810385,2440,2440,2440,2440,0
|
|
20231221,153100,388810385,2440,2440,2440,2440,0
|
|
20231221,153000,388810385,2440,2440,2440,2440,5596
|
|
20231221,152900,375156145,2435,2435,2435,2435,0
|
|
20231221,152800,375156145,2435,2435,2435,2435,0
|
|
20231221,152700,375156145,2435,2435,2435,2435,0
|
|
20231221,152600,375156145,2435,2435,2435,2435,0
|
|
20231221,152500,375156145,2435,2435,2435,2435,0
|
|
20231221,152400,375156145,2435,2435,2435,2435,0
|
|
20231221,152300,375156145,2435,2435,2435,2435,0
|
|
20231221,152200,375156145,2435,2435,2435,2435,0
|
|
20231221,152100,375156145,2435,2435,2435,2435,0
|
|
20231221,152000,375156145,2435,2435,2435,2435,0
|
|
20231221,151900,375156145,2435,2440,2440,2435,2003
|
|
20231221,151800,370268835,2435,2435,2435,2435,323
|
|
20231221,151700,369482330,2440,2435,2440,2435,193
|
|
20231221,151600,369012370,2435,2435,2435,2435,1
|
|
20231221,151500,369009935,2430,2430,2430,2430,49
|
|
20231221,151400,368890865,2435,2435,2435,2435,615
|
|
20231221,151300,367393340,2440,2440,2440,2435,63
|
|
20231221,151200,367239625,2440,2440,2440,2440,50
|
|
20231221,151100,367117625,2440,2440,2440,2440,0
|
|
20231221,151000,367117625,2440,2440,2440,2440,9
|
|
20231221,150900,367095665,2430,2435,2435,2430,86
|
|
20231221,150800,366886680,2440,2440,2440,2440,0
|
|
20231221,150700,366886680,2440,2440,2440,2440,0
|
|
20231221,150600,366886680,2440,2440,2440,2440,82
|
|
20231221,150500,366686600,2430,2430,2430,2430,0
|
|
20231221,150400,366686600,2430,2440,2440,2430,1776
|
|
20231221,150300,362370910,2440,2440,2440,2440,100
|
|
20231221,150200,362126910,2440,2440,2440,2440,0
|
|
20231221,150100,362126910,2440,2440,2440,2440,0
|
|
20231221,150000,362126910,2440,2430,2440,2425,1805
|
|
20231221,145900,357746525,2430,2430,2430,2430,0
|
|
20231221,145800,357746525,2430,2440,2440,2430,202
|
|
20231221,145700,357254665,2425,2425,2425,2425,0
|
|
20231221,145600,357254665,2425,2435,2440,2425,2629
|
|
20231221,145500,350875970,2435,2435,2435,2435,351
|
|
20231221,145400,350021285,2435,2435,2435,2435,0
|
|
20231221,145300,350021285,2435,2435,2435,2435,200
|
|
20231221,145200,349534285,2435,2435,2435,2435,123
|
|
20231221,145100,349234780,2435,2430,2435,2430,260
|
|
20231221,145000,348602730,2430,2430,2430,2430,0
|
|
20231221,144900,348602730,2430,2430,2430,2430,1350
|
|
20231221,144800,345322230,2430,2430,2430,2430,404
|
|
20231221,144700,344340510,2430,2430,2430,2430,0
|
|
20231221,144600,344340510,2430,2430,2430,2430,1300
|
|
20231221,144500,341181510,2430,2430,2430,2430,0
|
|
20231221,144400,341181510,2430,2430,2430,2430,0
|
|
20231221,144300,341181510,2430,2430,2430,2430,0
|
|
20231221,144200,341181510,2430,2435,2435,2430,7161
|
|
20231221,144100,323780030,2430,2430,2430,2430,1
|
|
20231221,144000,323777600,2435,2435,2435,2435,98
|
|
20231221,143900,323538970,2435,2435,2435,2435,402
|
|
20231221,143800,322560100,2435,2435,2435,2435,0
|
|
20231221,143700,322560100,2435,2435,2435,2435,3000
|
|
20231221,143600,315255100,2440,2440,2440,2440,0
|
|
20231221,143500,315255100,2440,2440,2440,2440,100
|
|
20231221,143400,315011100,2440,2435,2440,2435,700
|
|
20231221,143300,313305600,2440,2440,2440,2440,73
|
|
20231221,143200,313127480,2445,2445,2445,2445,0
|
|
20231221,143100,313127480,2445,2445,2445,2445,80
|
|
20231221,143000,312931880,2440,2440,2440,2440,83
|
|
20231221,142900,312729360,2440,2440,2440,2440,10
|
|
20231221,142800,312704960,2440,2440,2440,2440,0
|
|
20231221,142700,312704960,2440,2440,2440,2440,39
|
|
20231221,142600,312609800,2440,2445,2445,2440,2509
|
|
20231221,142500,306487040,2445,2445,2445,2445,9
|
|
20231221,142400,306465035,2445,2445,2445,2445,147
|
|
20231221,142300,306105620,2445,2450,2450,2445,3893
|
|
20231221,142200,296586735,2450,2450,2450,2450,14
|
|
20231221,142100,296552435,2450,2450,2450,2450,4
|
|
20231221,142000,296542635,2450,2450,2450,2450,10
|
|
20231221,141900,296518135,2445,2445,2445,2445,0
|
|
20231221,141800,296518135,2445,2445,2445,2445,0
|
|
20231221,141700,296518135,2445,2445,2445,2445,0
|
|
20231221,141600,296518135,2445,2445,2445,2445,0
|
|
20231221,141500,296518135,2445,2445,2445,2445,29
|
|
20231221,141400,296447230,2445,2445,2445,2445,0
|
|
20231221,141300,296447230,2445,2445,2445,2445,500
|
|
20231221,141200,295224730,2445,2445,2445,2445,20
|
|
20231221,141100,295175830,2450,2450,2450,2450,4
|
|
20231221,141000,295166030,2450,2450,2450,2450,0
|
|
20231221,140900,295166030,2450,2450,2450,2450,0
|
|
20231221,140800,295166030,2450,2450,2450,2450,40
|
|
20231221,140700,295068030,2445,2445,2445,2445,0
|
|
20231221,140600,295068030,2445,2445,2445,2445,700
|
|
20231221,140500,293356530,2445,2445,2445,2445,0
|
|
20231221,140400,293356530,2445,2445,2445,2445,0
|
|
20231221,140300,293356530,2445,2445,2445,2445,0
|
|
20231221,140200,293356530,2445,2445,2445,2445,708
|
|
20231221,140100,291625470,2445,2445,2445,2445,410
|
|
20231221,140000,290623020,2450,2450,2450,2450,0
|
|
20231221,135900,290623020,2450,2450,2450,2450,1
|
|
20231221,135800,290620570,2440,2440,2440,2440,0
|
|
20231221,135700,290620570,2440,2440,2440,2440,0
|
|
20231221,135600,290620570,2440,2440,2440,2440,30
|
|
20231221,135500,290547370,2440,2440,2440,2440,38
|
|
20231221,135400,290454650,2450,2450,2450,2450,719
|
|
20231221,135300,288693100,2450,2450,2450,2450,540
|
|
20231221,135200,287370100,2445,2445,2445,2445,0
|
|
20231221,135100,287370100,2445,2445,2445,2445,0
|
|
20231221,135000,287370100,2445,2445,2445,2445,698
|
|
20231221,134900,285663490,2440,2440,2440,2440,0
|
|
20231221,134800,285663490,2440,2440,2440,2440,0
|
|
20231221,134700,285663490,2440,2440,2440,2440,30
|
|
20231221,134600,285590290,2440,2440,2440,2440,0
|
|
20231221,134500,285590290,2440,2440,2440,2440,0
|
|
20231221,134400,285590290,2440,2440,2440,2440,0
|
|
20231221,134300,285590290,2440,2445,2445,2440,1510
|
|
20231221,134200,281903490,2445,2445,2445,2445,0
|
|
20231221,134100,281903490,2445,2445,2445,2445,0
|
|
20231221,134000,281903490,2445,2445,2445,2445,0
|
|
20231221,133900,281903490,2445,2445,2445,2445,1604
|
|
20231221,133800,277981710,2445,2450,2450,2445,722
|
|
20231221,133700,276216345,2450,2450,2450,2450,0
|
|
20231221,133600,276216345,2450,2455,2455,2450,1681
|
|
20231221,133500,272095365,2460,2460,2460,2460,5
|
|
20231221,133400,272083065,2460,2460,2460,2460,1
|
|
20231221,133300,272080605,2460,2460,2460,2460,1
|
|
20231221,133200,272078145,2450,2450,2450,2450,0
|
|
20231221,133100,272078145,2450,2450,2450,2450,0
|
|
20231221,133000,272078145,2450,2455,2455,2450,20
|
|
20231221,132900,272029140,2450,2450,2450,2450,0
|
|
20231221,132800,272029140,2450,2450,2450,2450,0
|
|
20231221,132700,272029140,2450,2450,2450,2450,0
|
|
20231221,132600,272029140,2450,2450,2450,2450,0
|
|
20231221,132500,272029140,2450,2450,2450,2450,0
|
|
20231221,132400,272029140,2450,2450,2450,2450,0
|
|
20231221,132300,272029140,2450,2450,2450,2450,100
|
|
20231221,132200,271784140,2455,2455,2455,2455,0
|
|
20231221,132100,271784140,2455,2455,2455,2455,0
|
|
20231221,132000,271784140,2455,2455,2455,2455,0
|
|
20231221,131900,271784140,2455,2455,2455,2455,0
|
|
20231221,131800,271784140,2455,2455,2455,2455,0
|
|
20231221,131700,271784140,2455,2455,2455,2455,0
|
|
20231221,131600,271784140,2455,2455,2455,2455,520
|
|
20231221,131500,270507540,2455,2455,2455,2455,480
|
|
20231221,131400,269329140,2455,2455,2455,2455,20
|
|
20231221,131300,269280040,2450,2450,2450,2450,0
|
|
20231221,131200,269280040,2450,2450,2450,2450,0
|
|
20231221,131100,269280040,2450,2450,2450,2450,0
|
|
20231221,131000,269280040,2450,2450,2450,2450,0
|
|
20231221,130900,269280040,2450,2450,2450,2450,1
|
|
20231221,130800,269277590,2445,2445,2445,2445,0
|
|
20231221,130700,269277590,2445,2445,2445,2445,0
|
|
20231221,130600,269277590,2445,2445,2445,2445,0
|
|
20231221,130500,269277590,2445,2445,2445,2445,0
|
|
20231221,130400,269277590,2445,2450,2450,2445,453
|
|
20231221,130300,268168625,2460,2460,2460,2460,1
|
|
20231221,130200,268166165,2450,2450,2450,2450,1909
|
|
20231221,130100,263489115,2455,2455,2455,2455,0
|
|
20231221,130000,263489115,2455,2460,2460,2455,161
|
|
20231221,125900,263093510,2455,2455,2455,2455,0
|
|
20231221,125800,263093510,2455,2455,2455,2455,0
|
|
20231221,125700,263093510,2455,2455,2455,2455,0
|
|
20231221,125600,263093510,2455,2455,2455,2455,0
|
|
20231221,125500,263093510,2455,2455,2455,2455,0
|
|
20231221,125400,263093510,2455,2455,2455,2455,3
|
|
20231221,125300,263086145,2455,2455,2455,2455,0
|
|
20231221,125200,263086145,2455,2455,2455,2455,8
|
|
20231221,125100,263066505,2460,2460,2460,2460,700
|
|
20231221,125000,261344505,2450,2450,2450,2450,200
|
|
20231221,124900,260854505,2450,2450,2450,2450,0
|
|
20231221,124800,260854505,2450,2450,2450,2450,1838
|
|
20231221,124700,256351405,2450,2450,2450,2450,0
|
|
20231221,124600,256351405,2450,2450,2450,2450,1000
|
|
20231221,124500,253901405,2455,2455,2455,2455,200
|
|
20231221,124400,253410405,2455,2455,2455,2455,1159
|
|
20231221,124300,250565060,2460,2460,2460,2460,100
|
|
20231221,124200,250319060,2460,2460,2460,2460,1
|
|
20231221,124100,250316600,2460,2460,2460,2460,0
|
|
20231221,124000,250316600,2460,2460,2460,2460,447
|
|
20231221,123900,249216980,2460,2460,2460,2460,0
|
|
20231221,123800,249216980,2460,2460,2460,2460,0
|
|
20231221,123700,249216980,2460,2460,2460,2460,0
|
|
20231221,123600,249216980,2460,2460,2460,2460,0
|
|
20231221,123500,249216980,2460,2460,2460,2460,0
|
|
20231221,123400,249216980,2460,2460,2460,2460,0
|
|
20231221,123300,249216980,2460,2460,2460,2460,0
|
|
20231221,123200,249216980,2460,2460,2460,2460,331
|
|
20231221,123100,248402720,2460,2460,2460,2460,0
|
|
20231221,123000,248402720,2460,2460,2460,2460,0
|
|
20231221,122900,248402720,2460,2460,2460,2460,40
|
|
20231221,122800,248304320,2460,2460,2460,2460,0
|
|
20231221,122700,248304320,2460,2460,2460,2460,0
|
|
20231221,122600,248304320,2460,2460,2460,2460,5
|
|
20231221,122500,248292020,2460,2460,2460,2460,0
|
|
20231221,122400,248292020,2460,2460,2460,2460,0
|
|
20231221,122300,248292020,2460,2460,2460,2460,0
|
|
20231221,122200,248292020,2460,2460,2460,2460,0
|
|
20231221,122100,248292020,2460,2460,2460,2460,0
|
|
20231221,122000,248292020,2460,2460,2460,2460,15
|
|
20231221,121900,248255120,2460,2460,2460,2460,1
|
|
20231221,121800,248252660,2460,2460,2460,2460,0
|
|
20231221,121700,248252660,2460,2460,2460,2460,123
|
|
20231221,121600,247950080,2460,2460,2460,2460,4
|
|
20231221,121500,247940240,2460,2460,2460,2460,0
|
|
20231221,121400,247940240,2460,2460,2460,2460,1495
|
|
20231221,121300,244262540,2465,2465,2465,2465,1015
|
|
20231221,121200,241760565,2470,2470,2470,2470,0
|
|
20231221,121100,241760565,2470,2470,2470,2470,1
|
|
20231221,121000,241758095,2470,2470,2470,2470,610
|
|
20231221,120900,240251395,2470,2470,2470,2470,100
|
|
20231221,120800,240004395,2470,2470,2470,2470,200
|
|
20231221,120700,239510395,2465,2465,2465,2465,0
|
|
20231221,120600,239510395,2465,2460,2465,2460,877
|
|
20231221,120500,237349575,2465,2465,2465,2465,0
|
|
20231221,120400,237349575,2465,2465,2465,2465,0
|
|
20231221,120300,237349575,2465,2465,2465,2465,0
|
|
20231221,120200,237349575,2465,2465,2465,2465,0
|
|
20231221,120100,237349575,2465,2465,2465,2465,1
|
|
20231221,120000,237347110,2465,2465,2465,2465,0
|
|
20231221,115900,237347110,2465,2465,2465,2465,0
|
|
20231221,115800,237347110,2465,2465,2465,2465,0
|
|
20231221,115700,237347110,2465,2460,2465,2460,344
|
|
20231221,115600,236500770,2460,2460,2460,2460,2
|
|
20231221,115500,236495850,2460,2465,2465,2460,26
|
|
20231221,115400,236431785,2465,2465,2465,2465,410
|
|
20231221,115300,235421135,2465,2465,2465,2465,0
|
|
20231221,115200,235421135,2465,2465,2465,2465,0
|
|
20231221,115100,235421135,2465,2465,2465,2465,39
|
|
20231221,115000,235325000,2465,2465,2465,2465,5
|
|
20231221,114900,235312675,2465,2465,2465,2465,5
|
|
20231221,114800,235300350,2455,2455,2455,2455,0
|
|
20231221,114700,235300350,2455,2455,2455,2455,300
|
|
20231221,114600,234563850,2455,2455,2455,2455,7
|
|
20231221,114500,234546665,2465,2465,2465,2465,196
|
|
20231221,114400,234063525,2450,2450,2450,2450,0
|
|
20231221,114300,234063525,2450,2450,2450,2450,0
|
|
20231221,114200,234063525,2450,2450,2450,2450,0
|
|
20231221,114100,234063525,2450,2450,2450,2450,0
|
|
20231221,114000,234063525,2450,2450,2450,2450,0
|
|
20231221,113900,234063525,2450,2450,2450,2450,0
|
|
20231221,113800,234063525,2450,2450,2450,2450,1
|
|
20231221,113700,234061075,2460,2460,2460,2460,0
|
|
20231221,113600,234061075,2460,2460,2460,2460,0
|
|
20231221,113500,234061075,2460,2460,2460,2460,0
|
|
20231221,113400,234061075,2460,2460,2460,2460,743
|
|
20231221,113300,232233295,2465,2465,2465,2465,1
|
|
20231221,113200,232230830,2465,2465,2465,2465,0
|
|
20231221,113100,232230830,2465,2465,2465,2465,0
|
|
20231221,113000,232230830,2465,2465,2465,2465,0
|
|
20231221,112900,232230830,2465,2465,2465,2465,1
|
|
20231221,112800,232228365,2460,2460,2460,2460,0
|
|
20231221,112700,232228365,2460,2460,2460,2460,12
|
|
20231221,112600,232198845,2450,2450,2450,2450,0
|
|
20231221,112500,232198845,2450,2450,2450,2450,0
|
|
20231221,112400,232198845,2450,2450,2450,2450,526
|
|
20231221,112300,230910145,2450,2450,2450,2450,0
|
|
20231221,112200,230910145,2450,2450,2450,2450,0
|
|
20231221,112100,230910145,2450,2450,2450,2450,0
|
|
20231221,112000,230910145,2450,2450,2450,2450,0
|
|
20231221,111900,230910145,2450,2455,2455,2450,1101
|
|
20231221,111800,228211905,2450,2450,2450,2450,277
|
|
20231221,111700,227533255,2450,2450,2450,2450,0
|
|
20231221,111600,227533255,2450,2450,2450,2450,0
|
|
20231221,111500,227533255,2450,2450,2450,2450,0
|
|
20231221,111400,227533255,2450,2450,2450,2450,0
|
|
20231221,111300,227533255,2450,2450,2450,2450,0
|
|
20231221,111200,227533255,2450,2450,2450,2450,100
|
|
20231221,111100,227288255,2450,2450,2450,2450,0
|
|
20231221,111000,227288255,2450,2450,2450,2450,0
|
|
20231221,110900,227288255,2450,2450,2450,2450,250
|
|
20231221,110800,226675755,2450,2450,2450,2450,0
|
|
20231221,110700,226675755,2450,2450,2450,2450,182
|
|
20231221,110600,226229855,2455,2455,2455,2455,10
|
|
20231221,110500,226205305,2455,2455,2455,2455,52
|
|
20231221,110400,226077645,2450,2455,2455,2450,3
|
|
20231221,110300,226070285,2450,2450,2450,2450,0
|
|
20231221,110200,226070285,2450,2450,2450,2450,23
|
|
20231221,110100,226013935,2450,2435,2450,2430,2501
|
|
20231221,110000,219933365,2450,2450,2450,2450,3002
|
|
20231221,105900,212578465,2450,2450,2450,2450,5
|
|
20231221,105800,212566215,2430,2430,2430,2430,0
|
|
20231221,105700,212566215,2430,2430,2430,2430,0
|
|
20231221,105600,212566215,2430,2435,2435,2430,706
|
|
20231221,105500,210847185,2435,2445,2445,2435,8366
|
|
20231221,105400,190410040,2450,2450,2450,2445,611
|
|
20231221,105300,188915125,2450,2455,2460,2450,6384
|
|
20231221,105200,173269640,2465,2465,2465,2465,1
|
|
20231221,105100,173267175,2455,2455,2455,2455,8
|
|
20231221,105000,173247535,2455,2455,2455,2455,500
|
|
20231221,104900,172020035,2455,2455,2455,2455,2
|
|
20231221,104800,172015125,2455,2455,2455,2455,1
|
|
20231221,104700,172012670,2455,2455,2455,2455,514
|
|
20231221,104600,170750800,2460,2460,2460,2460,8439
|
|
20231221,104500,149990860,2465,2465,2465,2465,300
|
|
20231221,104400,149251360,2465,2465,2465,2465,88
|
|
20231221,104300,149034440,2465,2465,2465,2465,0
|
|
20231221,104200,149034440,2465,2460,2465,2460,74
|
|
20231221,104100,148852100,2460,2460,2460,2460,954
|
|
20231221,104000,146505260,2460,2460,2460,2460,2780
|
|
20231221,103900,139666460,2465,2465,2465,2465,4707
|
|
20231221,103800,128063705,2475,2475,2475,2475,0
|
|
20231221,103700,128063705,2475,2475,2475,2475,0
|
|
20231221,103600,128063705,2475,2475,2475,2475,0
|
|
20231221,103500,128063705,2475,2475,2475,2475,181
|
|
20231221,103400,127615730,2475,2475,2475,2475,1
|
|
20231221,103300,127613255,2470,2470,2470,2470,4395
|
|
20231221,103200,116757605,2480,2480,2480,2480,0
|
|
20231221,103100,116757605,2480,2475,2480,2475,1041
|
|
20231221,103000,114181125,2470,2470,2470,2470,0
|
|
20231221,102900,114181125,2470,2470,2470,2470,0
|
|
20231221,102800,114181125,2470,2470,2470,2470,0
|
|
20231221,102700,114181125,2470,2470,2470,2470,1
|
|
20231221,102600,114178655,2470,2475,2475,2470,1157
|
|
20231221,102500,111315095,2485,2485,2485,2485,2
|
|
20231221,102400,111310125,2485,2485,2485,2485,1
|
|
20231221,102300,111307640,2485,2485,2485,2485,50
|
|
20231221,102200,111183390,2480,2480,2480,2480,519
|
|
20231221,102100,109896270,2485,2485,2485,2480,352
|
|
20231221,102000,109021585,2485,2485,2485,2485,2
|
|
20231221,101900,109016615,2485,2485,2485,2485,42
|
|
20231221,101800,108912245,2485,2485,2485,2485,0
|
|
20231221,101700,108912245,2485,2485,2485,2485,0
|
|
20231221,101600,108912245,2485,2485,2485,2485,0
|
|
20231221,101500,108912245,2485,2485,2485,2485,0
|
|
20231221,101400,108912245,2485,2480,2485,2480,1010
|
|
20231221,101300,106404895,2480,2480,2480,2480,56
|
|
20231221,101200,106266015,2475,2475,2475,2475,375
|
|
20231221,101100,105337890,2475,2475,2475,2470,3157
|
|
20231221,101000,97525955,2480,2480,2480,2480,71
|
|
20231221,100900,97349875,2485,2485,2485,2485,0
|
|
20231221,100800,97349875,2485,2485,2485,2485,0
|
|
20231221,100700,97349875,2485,2485,2485,2485,0
|
|
20231221,100600,97349875,2485,2480,2485,2480,2138
|
|
20231221,100500,92042635,2475,2475,2475,2475,0
|
|
20231221,100400,92042635,2475,2475,2475,2475,1000
|
|
20231221,100300,89567635,2475,2470,2475,2470,300
|
|
20231221,100200,88826135,2475,2480,2480,2475,280
|
|
20231221,100100,88132235,2480,2480,2480,2480,105
|
|
20231221,100000,87871835,2485,2485,2485,2485,0
|
|
20231221,095900,87871835,2485,2485,2485,2485,0
|
|
20231221,095800,87871835,2485,2485,2485,2485,0
|
|
20231221,095700,87871835,2485,2485,2485,2485,0
|
|
20231221,095600,87871835,2485,2485,2485,2485,400
|
|
20231221,095500,86877835,2485,2485,2485,2485,1
|
|
20231221,095400,86875350,2470,2470,2470,2470,310
|
|
20231221,095300,86109650,2470,2470,2470,2470,149
|
|
20231221,095200,85741620,2465,2470,2470,2465,1120
|
|
20231221,095100,82980720,2470,2470,2470,2470,490
|
|
20231221,095000,81770420,2470,2470,2470,2470,500
|
|
20231221,094900,80535420,2470,2470,2470,2470,5
|
|
20231221,094800,80523070,2475,2475,2475,2475,130
|
|
20231221,094700,80201320,2485,2485,2485,2485,475
|
|
20231221,094600,79020945,2490,2475,2490,2475,2001
|
|
20231221,094500,74046810,2475,2475,2475,2475,0
|
|
20231221,094400,74046810,2475,2475,2475,2475,479
|
|
20231221,094300,72861285,2475,2475,2475,2475,0
|
|
20231221,094200,72861285,2475,2475,2475,2475,0
|
|
20231221,094100,72861285,2475,2475,2475,2475,0
|
|
20231221,094000,72861285,2475,2480,2480,2475,852
|
|
20231221,093900,70748475,2480,2485,2485,2480,922
|
|
20231221,093800,68457505,2490,2490,2490,2490,216
|
|
20231221,093700,67919665,2490,2490,2495,2485,863
|
|
20231221,093600,65770305,2495,2490,2495,2490,2724
|
|
20231221,093500,58984420,2490,2485,2490,2485,1699
|
|
20231221,093400,54759770,2485,2480,2485,2480,306
|
|
20231221,093300,54000830,2480,2480,2480,2480,100
|
|
20231221,093200,53752830,2480,2480,2480,2480,2
|
|
20231221,093100,53747870,2480,2480,2480,2480,552
|
|
20231221,093000,52378910,2480,2480,2480,2480,23
|
|
20231221,092900,52321870,2480,2480,2480,2480,1
|
|
20231221,092800,52319390,2465,2470,2480,2465,1349
|
|
20231221,092700,48990950,2465,2465,2465,2465,0
|
|
20231221,092600,48990950,2465,2465,2465,2465,0
|
|
20231221,092500,48990950,2465,2465,2465,2465,0
|
|
20231221,092400,48990950,2465,2465,2465,2465,250
|
|
20231221,092300,48374700,2460,2465,2465,2460,2034
|
|
20231221,092200,43371010,2460,2465,2465,2460,2000
|
|
20231221,092100,38445575,2470,2470,2470,2470,800
|
|
20231221,092000,36469575,2480,2475,2480,2475,604
|
|
20231221,091900,34971905,2480,2480,2480,2480,20
|
|
20231221,091800,34922305,2480,2480,2480,2470,1024
|
|
20231221,091700,32390805,2480,2475,2480,2475,452
|
|
20231221,091600,31271565,2475,2470,2475,2470,251
|
|
20231221,091500,30650365,2465,2465,2465,2465,0
|
|
20231221,091400,30650365,2465,2465,2465,2465,2119
|
|
20231221,091300,25427030,2465,2465,2465,2465,13
|
|
20231221,091200,25394985,2460,2465,2465,2460,11
|
|
20231221,091100,25367920,2460,2450,2460,2450,378
|
|
20231221,091000,24439175,2450,2455,2455,2450,623
|
|
20231221,090900,22910265,2455,2455,2455,2455,10
|
|
20231221,090800,22885715,2460,2460,2460,2450,942
|
|
20231221,090700,20576005,2460,2465,2465,2460,392
|
|
20231221,090600,19609740,2465,2450,2465,2450,493
|
|
20231221,090500,18397820,2455,2450,2455,2445,562
|
|
20231221,090400,17021260,2455,2455,2455,2450,2486
|
|
20231221,090300,10926805,2455,2450,2455,2450,229
|
|
20231221,090200,10365100,2455,2455,2455,2455,50
|
|
20231221,090100,10242350,2455,2445,2455,2445,440
|
|
20231221,090000,9166150,2445,2460,2460,2445,2726
|