624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,192100,17900490,2390,2390,2390,2390,359
|
|
20231220,192000,17900490,2390,2390,2390,2390,0
|
|
20231220,191900,17900490,2390,2390,2390,2390,0
|
|
20231220,191800,17900490,2390,2390,2390,2390,0
|
|
20231220,191700,17900490,2390,2390,2390,2390,0
|
|
20231220,191600,17900490,2390,2390,2390,2390,0
|
|
20231220,191500,17900490,2390,2390,2390,2390,0
|
|
20231220,191400,17900490,2390,2390,2390,2390,0
|
|
20231220,191300,17900490,2390,2390,2390,2390,0
|
|
20231220,191200,17900490,2390,2390,2390,2390,0
|
|
20231220,191100,17900490,2390,2390,2390,2390,0
|
|
20231220,191000,17900490,2390,2390,2390,2390,0
|
|
20231220,190900,17900490,2390,2390,2390,2390,0
|
|
20231220,190800,17900490,2390,2390,2390,2390,0
|
|
20231220,190700,17900490,2390,2390,2390,2390,0
|
|
20231220,190600,17900490,2390,2390,2390,2390,0
|
|
20231220,190500,17900490,2390,2390,2390,2390,0
|
|
20231220,190400,17900490,2390,2390,2390,2390,0
|
|
20231220,190300,17900490,2390,2390,2390,2390,0
|
|
20231220,190200,17900490,2390,2390,2390,2390,0
|
|
20231220,190100,17900490,2390,2390,2390,2390,0
|
|
20231220,190000,17900490,2390,2390,2390,2390,0
|
|
20231220,185900,17900490,2390,2390,2390,2390,0
|
|
20231220,185800,17900490,2390,2390,2390,2390,0
|
|
20231220,185700,17900490,2390,2390,2390,2390,0
|
|
20231220,185600,17900490,2390,2390,2390,2390,0
|
|
20231220,185500,17900490,2390,2390,2390,2390,0
|
|
20231220,185400,17900490,2390,2390,2390,2390,0
|
|
20231220,185300,17900490,2390,2390,2390,2390,0
|
|
20231220,185200,17900490,2390,2390,2390,2390,0
|
|
20231220,185100,17900490,2390,2390,2390,2390,359
|
|
20231220,185000,17900490,2390,2390,2390,2390,0
|
|
20231220,184900,17900490,2390,2390,2390,2390,0
|
|
20231220,184800,17900490,2390,2390,2390,2390,0
|
|
20231220,184700,17900490,2390,2390,2390,2390,0
|
|
20231220,184600,17900490,2390,2390,2390,2390,0
|
|
20231220,184500,17900490,2390,2390,2390,2390,0
|
|
20231220,184400,17900490,2390,2390,2390,2390,0
|
|
20231220,184300,17900490,2390,2390,2390,2390,0
|
|
20231220,184200,17900490,2390,2390,2390,2390,0
|
|
20231220,184100,17900490,2390,2390,2390,2390,0
|
|
20231220,184000,17900490,2390,2390,2390,2390,0
|
|
20231220,183900,17900490,2390,2390,2390,2390,0
|
|
20231220,183800,17900490,2390,2390,2390,2390,0
|
|
20231220,183700,17900490,2390,2390,2390,2390,0
|
|
20231220,183600,17900490,2390,2390,2390,2390,0
|
|
20231220,183500,17900490,2390,2390,2390,2390,0
|
|
20231220,183400,17900490,2390,2390,2390,2390,0
|
|
20231220,183300,17900490,2390,2390,2390,2390,0
|
|
20231220,183200,17900490,2390,2390,2390,2390,0
|
|
20231220,183100,17900490,2390,2390,2390,2390,0
|
|
20231220,183000,17900490,2390,2390,2390,2390,0
|
|
20231220,182900,17900490,2390,2390,2390,2390,0
|
|
20231220,182800,17900490,2390,2390,2390,2390,0
|
|
20231220,182700,17900490,2390,2390,2390,2390,0
|
|
20231220,182600,17900490,2390,2390,2390,2390,0
|
|
20231220,182500,17900490,2390,2390,2390,2390,0
|
|
20231220,182400,17900490,2390,2390,2390,2390,0
|
|
20231220,182300,17900490,2390,2390,2390,2390,0
|
|
20231220,182200,17900490,2390,2390,2390,2390,0
|
|
20231220,182100,17900490,2390,2390,2390,2390,359
|
|
20231220,182000,17900490,2390,2390,2390,2390,0
|
|
20231220,181900,17900490,2390,2390,2390,2390,0
|
|
20231220,181800,17900490,2390,2390,2390,2390,0
|
|
20231220,181700,17900490,2390,2390,2390,2390,0
|
|
20231220,181600,17900490,2390,2390,2390,2390,0
|
|
20231220,181500,17900490,2390,2390,2390,2390,0
|
|
20231220,181400,17900490,2390,2390,2390,2390,0
|
|
20231220,181300,17900490,2390,2390,2390,2390,0
|
|
20231220,181200,17900490,2390,2390,2390,2390,0
|
|
20231220,181100,17900490,2390,2390,2390,2390,0
|
|
20231220,181000,17900490,2390,2390,2390,2390,0
|
|
20231220,180900,17900490,2390,2390,2390,2390,0
|
|
20231220,180800,17900490,2390,2390,2390,2390,0
|
|
20231220,180700,17900490,2390,2390,2390,2390,0
|
|
20231220,180600,17900490,2390,2390,2390,2390,0
|
|
20231220,180500,17900490,2390,2390,2390,2390,0
|
|
20231220,180400,17900490,2390,2390,2390,2390,0
|
|
20231220,180300,17900490,2390,2390,2390,2390,0
|
|
20231220,180200,17900490,2390,2390,2390,2390,0
|
|
20231220,180100,17900490,2390,2390,2390,2390,0
|
|
20231220,180000,17900490,2390,2390,2390,2390,0
|
|
20231220,175900,17900490,2390,2390,2390,2390,0
|
|
20231220,175800,17900490,2390,2390,2390,2390,0
|
|
20231220,175700,17900490,2390,2390,2390,2390,0
|
|
20231220,175600,17900490,2390,2390,2390,2390,0
|
|
20231220,175500,17900490,2390,2390,2390,2390,0
|
|
20231220,175400,17900490,2390,2390,2390,2390,0
|
|
20231220,175300,17900490,2390,2390,2390,2390,0
|
|
20231220,175200,17900490,2390,2390,2390,2390,0
|
|
20231220,175100,17900490,2390,2390,2390,2390,359
|
|
20231220,175000,17900490,2390,2390,2390,2390,0
|
|
20231220,174900,17900490,2390,2390,2390,2390,0
|
|
20231220,174800,17900490,2390,2390,2390,2390,0
|
|
20231220,174700,17900490,2390,2390,2390,2390,0
|
|
20231220,174600,17900490,2390,2390,2390,2390,0
|
|
20231220,174500,17900490,2390,2390,2390,2390,0
|
|
20231220,174400,17900490,2390,2390,2390,2390,0
|
|
20231220,174300,17900490,2390,2390,2390,2390,0
|
|
20231220,174200,17900490,2390,2390,2390,2390,0
|
|
20231220,174100,17900490,2390,2390,2390,2390,0
|
|
20231220,174000,17900490,2390,2390,2390,2390,0
|
|
20231220,173900,17900490,2390,2390,2390,2390,0
|
|
20231220,173800,17900490,2390,2390,2390,2390,0
|
|
20231220,173700,17900490,2390,2390,2390,2390,0
|
|
20231220,173600,17900490,2390,2390,2390,2390,0
|
|
20231220,173500,17900490,2390,2390,2390,2390,0
|
|
20231220,173400,17900490,2390,2390,2390,2390,0
|
|
20231220,173300,17900490,2390,2390,2390,2390,0
|
|
20231220,173200,17900490,2390,2390,2390,2390,0
|
|
20231220,173100,17900490,2390,2390,2390,2390,0
|
|
20231220,173000,17900490,2390,2390,2390,2390,0
|
|
20231220,172900,17900490,2390,2390,2390,2390,0
|
|
20231220,172800,17900490,2390,2390,2390,2390,0
|
|
20231220,172700,17900490,2390,2390,2390,2390,0
|
|
20231220,172600,17900490,2390,2390,2390,2390,0
|
|
20231220,172500,17900490,2390,2390,2390,2390,0
|
|
20231220,172400,17900490,2390,2390,2390,2390,0
|
|
20231220,172300,17900490,2390,2390,2390,2390,0
|
|
20231220,172200,17900490,2390,2390,2390,2390,0
|
|
20231220,172100,17900490,2390,2390,2390,2390,359
|
|
20231220,172000,17900490,2390,2390,2390,2390,0
|
|
20231220,171900,17900490,2390,2390,2390,2390,0
|
|
20231220,171800,17900490,2390,2390,2390,2390,0
|
|
20231220,171700,17900490,2390,2390,2390,2390,0
|
|
20231220,171600,17900490,2390,2390,2390,2390,0
|
|
20231220,171500,17900490,2390,2390,2390,2390,0
|
|
20231220,171400,17900490,2390,2390,2390,2390,0
|
|
20231220,171300,17900490,2390,2390,2390,2390,0
|
|
20231220,171200,17900490,2390,2390,2390,2390,0
|
|
20231220,171100,17900490,2390,2390,2390,2390,0
|
|
20231220,171000,17900490,2390,2390,2390,2390,0
|
|
20231220,170900,17900490,2390,2390,2390,2390,0
|
|
20231220,170800,17900490,2390,2390,2390,2390,0
|
|
20231220,170700,17900490,2390,2390,2390,2390,0
|
|
20231220,170600,17900490,2390,2390,2390,2390,0
|
|
20231220,170500,17900490,2390,2390,2390,2390,0
|
|
20231220,170400,17900490,2390,2390,2390,2390,0
|
|
20231220,170300,17900490,2390,2390,2390,2390,0
|
|
20231220,170200,17900490,2390,2390,2390,2390,0
|
|
20231220,170100,17900490,2390,2390,2390,2390,0
|
|
20231220,170000,17900490,2390,2390,2390,2390,0
|
|
20231220,165900,17900490,2390,2390,2390,2390,0
|
|
20231220,165800,17900490,2390,2390,2390,2390,0
|
|
20231220,165700,17900490,2390,2390,2390,2390,0
|
|
20231220,165600,17900490,2390,2390,2390,2390,0
|
|
20231220,165500,17900490,2390,2390,2390,2390,0
|
|
20231220,165400,17900490,2390,2390,2390,2390,0
|
|
20231220,165300,17900490,2390,2390,2390,2390,0
|
|
20231220,165200,17900490,2390,2390,2390,2390,0
|
|
20231220,165100,17900490,2390,2390,2390,2390,359
|
|
20231220,165000,17900490,2390,2390,2390,2390,0
|
|
20231220,164900,17900490,2390,2390,2390,2390,0
|
|
20231220,164800,17900490,2390,2390,2390,2390,0
|
|
20231220,164700,17900490,2390,2390,2390,2390,0
|
|
20231220,164600,17900490,2390,2390,2390,2390,0
|
|
20231220,164500,17900490,2390,2390,2390,2390,0
|
|
20231220,164400,17900490,2390,2390,2390,2390,0
|
|
20231220,164300,17900490,2390,2390,2390,2390,0
|
|
20231220,164200,17900490,2390,2390,2390,2390,0
|
|
20231220,164100,17900490,2390,2390,2390,2390,0
|
|
20231220,164000,17900490,2390,2390,2390,2390,0
|
|
20231220,163900,17900490,2390,2390,2390,2390,0
|
|
20231220,163800,17900490,2390,2390,2390,2390,0
|
|
20231220,163700,17900490,2390,2390,2390,2390,0
|
|
20231220,163600,17900490,2390,2390,2390,2390,0
|
|
20231220,163500,17900490,2390,2390,2390,2390,0
|
|
20231220,163400,17900490,2390,2390,2390,2390,0
|
|
20231220,163300,17900490,2390,2390,2390,2390,0
|
|
20231220,163200,17900490,2390,2390,2390,2390,0
|
|
20231220,163100,17900490,2390,2390,2390,2390,0
|
|
20231220,163000,17900490,2390,2390,2390,2390,0
|
|
20231220,162900,17900490,2390,2390,2390,2390,0
|
|
20231220,162800,17900490,2390,2390,2390,2390,0
|
|
20231220,162700,17900490,2390,2390,2390,2390,0
|
|
20231220,162600,17900490,2390,2390,2390,2390,0
|
|
20231220,162500,17900490,2390,2390,2390,2390,0
|
|
20231220,162400,17900490,2390,2390,2390,2390,0
|
|
20231220,162300,17900490,2390,2390,2390,2390,0
|
|
20231220,162200,17900490,2390,2390,2390,2390,0
|
|
20231220,162100,17900490,2390,2390,2390,2390,359
|
|
20231220,162000,17900490,2390,2390,2390,2390,0
|
|
20231220,161900,17900490,2390,2390,2390,2390,0
|
|
20231220,161800,17900490,2390,2390,2390,2390,0
|
|
20231220,161700,17900490,2390,2390,2390,2390,0
|
|
20231220,161600,17900490,2390,2390,2390,2390,0
|
|
20231220,161500,17900490,2390,2390,2390,2390,0
|
|
20231220,161400,17900490,2390,2390,2390,2390,0
|
|
20231220,161300,17900490,2390,2390,2390,2390,0
|
|
20231220,161200,17900490,2390,2390,2390,2390,0
|
|
20231220,161100,17900490,2390,2390,2390,2390,0
|
|
20231220,161000,17900490,2390,2390,2390,2390,0
|
|
20231220,160900,17900490,2390,2390,2390,2390,0
|
|
20231220,160800,17900490,2390,2390,2390,2390,0
|
|
20231220,160700,17900490,2390,2390,2390,2390,0
|
|
20231220,160600,17900490,2390,2390,2390,2390,0
|
|
20231220,160500,17900490,2390,2390,2390,2390,0
|
|
20231220,160400,17900490,2390,2390,2390,2390,0
|
|
20231220,160300,17900490,2390,2390,2390,2390,0
|
|
20231220,160200,17900490,2390,2390,2390,2390,0
|
|
20231220,160100,17900490,2390,2390,2390,2390,0
|
|
20231220,160000,17900490,2390,2390,2390,2390,0
|
|
20231220,155900,17900490,2390,2390,2390,2390,0
|
|
20231220,155800,17900490,2390,2390,2390,2390,0
|
|
20231220,155700,17900490,2390,2390,2390,2390,0
|
|
20231220,155600,17900490,2390,2390,2390,2390,0
|
|
20231220,155500,17900490,2390,2390,2390,2390,0
|
|
20231220,155400,17900490,2390,2390,2390,2390,0
|
|
20231220,155300,17900490,2390,2390,2390,2390,0
|
|
20231220,155200,17900490,2390,2390,2390,2390,0
|
|
20231220,155100,17900490,2390,2390,2390,2390,359
|
|
20231220,155000,17900490,2390,2390,2390,2390,0
|
|
20231220,154900,17900490,2390,2390,2390,2390,0
|
|
20231220,154800,17900490,2390,2390,2390,2390,0
|
|
20231220,154700,17900490,2390,2390,2390,2390,0
|
|
20231220,154600,17900490,2390,2390,2390,2390,0
|
|
20231220,154500,17900490,2390,2390,2390,2390,0
|
|
20231220,154400,17900490,2390,2390,2390,2390,0
|
|
20231220,154300,17900490,2390,2390,2390,2390,0
|
|
20231220,154200,17900490,2390,2390,2390,2390,0
|
|
20231220,154100,17900490,2390,2390,2390,2390,0
|
|
20231220,154000,17900490,2390,2390,2390,2390,0
|
|
20231220,153900,17900490,2390,2390,2390,2390,0
|
|
20231220,153800,17900490,2390,2390,2390,2390,0
|
|
20231220,153700,17900490,2390,2390,2390,2390,0
|
|
20231220,153600,17900490,2390,2390,2390,2390,0
|
|
20231220,153500,17900490,2390,2390,2390,2390,0
|
|
20231220,153400,17900490,2390,2390,2390,2390,0
|
|
20231220,153300,17900490,2390,2390,2390,2390,0
|
|
20231220,153200,17900490,2390,2390,2390,2390,0
|
|
20231220,153100,17900490,2390,2390,2390,2390,0
|
|
20231220,153000,17900490,2390,2390,2390,2390,359
|
|
20231220,152900,17042480,2390,2390,2390,2390,0
|
|
20231220,152800,17042480,2390,2390,2390,2390,0
|
|
20231220,152700,17042480,2390,2390,2390,2390,0
|
|
20231220,152600,17042480,2390,2390,2390,2390,0
|
|
20231220,152500,17042480,2390,2390,2390,2390,0
|
|
20231220,152400,17042480,2390,2390,2390,2390,0
|
|
20231220,152300,17042480,2390,2390,2390,2390,0
|
|
20231220,152200,17042480,2390,2390,2390,2390,0
|
|
20231220,152100,17042480,2390,2390,2390,2390,0
|
|
20231220,152000,17042480,2390,2390,2390,2390,0
|
|
20231220,151900,17042480,2390,2390,2390,2390,0
|
|
20231220,151800,17042480,2390,2390,2390,2390,0
|
|
20231220,151700,17042480,2390,2390,2390,2390,0
|
|
20231220,151600,17042480,2390,2390,2390,2390,0
|
|
20231220,151500,17042480,2390,2390,2390,2390,1
|
|
20231220,151400,17040090,2375,2375,2375,2375,68
|
|
20231220,151300,16878590,2395,2395,2395,2395,1
|
|
20231220,151200,16876195,2370,2395,2395,2370,415
|
|
20231220,151100,15890880,2380,2380,2380,2380,0
|
|
20231220,151000,15890880,2380,2380,2380,2380,0
|
|
20231220,150900,15890880,2380,2380,2380,2380,0
|
|
20231220,150800,15890880,2380,2380,2380,2380,0
|
|
20231220,150700,15890880,2380,2380,2380,2380,0
|
|
20231220,150600,15890880,2380,2380,2380,2380,1
|
|
20231220,150500,15888500,2395,2395,2395,2395,0
|
|
20231220,150400,15888500,2395,2395,2395,2395,0
|
|
20231220,150300,15888500,2395,2395,2395,2395,0
|
|
20231220,150200,15888500,2395,2395,2395,2395,0
|
|
20231220,150100,15888500,2395,2395,2395,2395,0
|
|
20231220,150000,15888500,2395,2395,2395,2395,0
|
|
20231220,145900,15888500,2395,2395,2395,2395,0
|
|
20231220,145800,15888500,2395,2395,2395,2395,0
|
|
20231220,145700,15888500,2395,2395,2395,2395,1
|
|
20231220,145600,15886105,2375,2375,2375,2375,0
|
|
20231220,145500,15886105,2375,2375,2375,2375,0
|
|
20231220,145400,15886105,2375,2375,2375,2375,0
|
|
20231220,145300,15886105,2375,2375,2375,2375,0
|
|
20231220,145200,15886105,2375,2375,2375,2375,0
|
|
20231220,145100,15886105,2375,2395,2395,2375,8
|
|
20231220,145000,15867065,2375,2375,2375,2375,0
|
|
20231220,144900,15867065,2375,2375,2375,2375,0
|
|
20231220,144800,15867065,2375,2375,2375,2375,0
|
|
20231220,144700,15867065,2375,2375,2375,2375,0
|
|
20231220,144600,15867065,2375,2375,2375,2375,0
|
|
20231220,144500,15867065,2375,2375,2375,2375,102
|
|
20231220,144400,15624815,2375,2375,2375,2375,48
|
|
20231220,144300,15510815,2370,2370,2370,2370,0
|
|
20231220,144200,15510815,2370,2370,2370,2370,0
|
|
20231220,144100,15510815,2370,2375,2375,2370,828
|
|
20231220,144000,13544955,2400,2400,2400,2400,69
|
|
20231220,143900,13379355,2400,2400,2400,2400,0
|
|
20231220,143800,13379355,2400,2400,2400,2400,0
|
|
20231220,143700,13379355,2400,2400,2400,2400,10
|
|
20231220,143600,13355355,2375,2375,2375,2375,0
|
|
20231220,143500,13355355,2375,2375,2375,2375,0
|
|
20231220,143400,13355355,2375,2375,2375,2375,0
|
|
20231220,143300,13355355,2375,2375,2375,2375,0
|
|
20231220,143200,13355355,2375,2375,2375,2375,0
|
|
20231220,143100,13355355,2375,2375,2375,2375,0
|
|
20231220,143000,13355355,2375,2375,2375,2375,0
|
|
20231220,142900,13355355,2375,2375,2375,2375,0
|
|
20231220,142800,13355355,2375,2375,2375,2375,0
|
|
20231220,142700,13355355,2375,2375,2375,2375,1
|
|
20231220,142600,13352980,2380,2380,2380,2380,0
|
|
20231220,142500,13352980,2380,2385,2385,2380,500
|
|
20231220,142400,12162735,2405,2405,2405,2405,0
|
|
20231220,142300,12162735,2405,2405,2405,2405,0
|
|
20231220,142200,12162735,2405,2405,2405,2405,0
|
|
20231220,142100,12162735,2405,2405,2405,2405,0
|
|
20231220,142000,12162735,2405,2405,2405,2405,69
|
|
20231220,141900,11996790,2385,2385,2385,2385,0
|
|
20231220,141800,11996790,2385,2385,2385,2385,0
|
|
20231220,141700,11996790,2385,2385,2385,2385,0
|
|
20231220,141600,11996790,2385,2405,2405,2385,11
|
|
20231220,141500,11970355,2405,2405,2405,2405,0
|
|
20231220,141400,11970355,2405,2405,2405,2405,0
|
|
20231220,141300,11970355,2405,2405,2405,2405,0
|
|
20231220,141200,11970355,2405,2405,2405,2405,0
|
|
20231220,141100,11970355,2405,2405,2405,2405,0
|
|
20231220,141000,11970355,2405,2405,2405,2405,0
|
|
20231220,140900,11970355,2405,2405,2405,2405,0
|
|
20231220,140800,11970355,2405,2405,2405,2405,0
|
|
20231220,140700,11970355,2405,2405,2405,2405,0
|
|
20231220,140600,11970355,2405,2405,2405,2405,0
|
|
20231220,140500,11970355,2405,2405,2405,2405,0
|
|
20231220,140400,11970355,2405,2405,2405,2405,0
|
|
20231220,140300,11970355,2405,2405,2405,2405,0
|
|
20231220,140200,11970355,2405,2405,2405,2405,0
|
|
20231220,140100,11970355,2405,2405,2405,2405,0
|
|
20231220,140000,11970355,2405,2405,2405,2405,69
|
|
20231220,135900,11804410,2405,2405,2405,2405,42
|
|
20231220,135800,11703400,2405,2405,2405,2405,0
|
|
20231220,135700,11703400,2405,2405,2405,2405,0
|
|
20231220,135600,11703400,2405,2405,2405,2405,0
|
|
20231220,135500,11703400,2405,2405,2405,2405,0
|
|
20231220,135400,11703400,2405,2405,2405,2405,0
|
|
20231220,135300,11703400,2405,2405,2405,2405,0
|
|
20231220,135200,11703400,2405,2405,2405,2405,0
|
|
20231220,135100,11703400,2405,2405,2405,2405,0
|
|
20231220,135000,11703400,2405,2405,2405,2405,0
|
|
20231220,134900,11703400,2405,2405,2405,2405,0
|
|
20231220,134800,11703400,2405,2405,2405,2405,0
|
|
20231220,134700,11703400,2405,2405,2405,2405,0
|
|
20231220,134600,11703400,2405,2405,2405,2405,0
|
|
20231220,134500,11703400,2405,2405,2405,2405,0
|
|
20231220,134400,11703400,2405,2405,2405,2405,0
|
|
20231220,134300,11703400,2405,2405,2405,2405,0
|
|
20231220,134200,11703400,2405,2405,2405,2405,0
|
|
20231220,134100,11703400,2405,2405,2405,2405,0
|
|
20231220,134000,11703400,2405,2405,2405,2405,69
|
|
20231220,133900,11537455,2405,2405,2405,2405,0
|
|
20231220,133800,11537455,2405,2405,2405,2405,0
|
|
20231220,133700,11537455,2405,2405,2405,2405,0
|
|
20231220,133600,11537455,2405,2405,2405,2405,0
|
|
20231220,133500,11537455,2405,2405,2405,2405,0
|
|
20231220,133400,11537455,2405,2405,2405,2405,0
|
|
20231220,133300,11537455,2405,2405,2405,2405,0
|
|
20231220,133200,11537455,2405,2405,2405,2405,0
|
|
20231220,133100,11537455,2405,2405,2405,2405,0
|
|
20231220,133000,11537455,2405,2405,2405,2405,0
|
|
20231220,132900,11537455,2405,2405,2405,2405,0
|
|
20231220,132800,11537455,2405,2405,2405,2405,0
|
|
20231220,132700,11537455,2405,2405,2405,2405,0
|
|
20231220,132600,11537455,2405,2405,2405,2405,0
|
|
20231220,132500,11537455,2405,2405,2405,2405,0
|
|
20231220,132400,11537455,2405,2405,2405,2405,0
|
|
20231220,132300,11537455,2405,2405,2405,2405,0
|
|
20231220,132200,11537455,2405,2405,2405,2405,0
|
|
20231220,132100,11537455,2405,2405,2405,2405,0
|
|
20231220,132000,11537455,2405,2400,2405,2400,70
|
|
20231220,131900,11369450,2400,2400,2400,2400,0
|
|
20231220,131800,11369450,2400,2400,2400,2400,0
|
|
20231220,131700,11369450,2400,2400,2400,2400,0
|
|
20231220,131600,11369450,2400,2400,2400,2400,0
|
|
20231220,131500,11369450,2400,2400,2400,2400,0
|
|
20231220,131400,11369450,2400,2400,2400,2400,0
|
|
20231220,131300,11369450,2400,2400,2400,2400,0
|
|
20231220,131200,11369450,2400,2400,2400,2400,0
|
|
20231220,131100,11369450,2400,2400,2400,2400,0
|
|
20231220,131000,11369450,2400,2400,2400,2400,0
|
|
20231220,130900,11369450,2400,2400,2400,2400,0
|
|
20231220,130800,11369450,2400,2400,2400,2400,0
|
|
20231220,130700,11369450,2400,2400,2400,2400,0
|
|
20231220,130600,11369450,2400,2400,2400,2400,0
|
|
20231220,130500,11369450,2400,2400,2400,2400,0
|
|
20231220,130400,11369450,2400,2400,2400,2400,0
|
|
20231220,130300,11369450,2400,2400,2400,2400,0
|
|
20231220,130200,11369450,2400,2400,2400,2400,0
|
|
20231220,130100,11369450,2400,2400,2400,2400,0
|
|
20231220,130000,11369450,2400,2400,2400,2400,69
|
|
20231220,125900,11203850,2375,2375,2375,2375,0
|
|
20231220,125800,11203850,2375,2375,2375,2375,0
|
|
20231220,125700,11203850,2375,2375,2375,2375,0
|
|
20231220,125600,11203850,2375,2375,2375,2375,3
|
|
20231220,125500,11196725,2375,2375,2375,2375,0
|
|
20231220,125400,11196725,2375,2375,2375,2375,0
|
|
20231220,125300,11196725,2375,2375,2375,2375,0
|
|
20231220,125200,11196725,2375,2375,2375,2375,1
|
|
20231220,125100,11194350,2400,2400,2400,2400,0
|
|
20231220,125000,11194350,2400,2400,2400,2400,0
|
|
20231220,124900,11194350,2400,2400,2400,2400,0
|
|
20231220,124800,11194350,2400,2400,2400,2400,0
|
|
20231220,124700,11194350,2400,2400,2400,2400,0
|
|
20231220,124600,11194350,2400,2400,2400,2400,712
|
|
20231220,124500,9485550,2400,2400,2400,2400,2
|
|
20231220,124400,9480750,2400,2400,2400,2400,32
|
|
20231220,124300,9403950,2400,2400,2400,2400,0
|
|
20231220,124200,9403950,2400,2400,2400,2400,0
|
|
20231220,124100,9403950,2400,2400,2400,2400,0
|
|
20231220,124000,9403950,2400,2400,2400,2400,69
|
|
20231220,123900,9238350,2400,2375,2400,2375,167
|
|
20231220,123800,8837840,2395,2395,2395,2395,0
|
|
20231220,123700,8837840,2395,2395,2395,2395,0
|
|
20231220,123600,8837840,2395,2395,2395,2395,0
|
|
20231220,123500,8837840,2395,2395,2395,2395,9
|
|
20231220,123400,8816285,2400,2400,2400,2400,0
|
|
20231220,123300,8816285,2400,2400,2400,2400,0
|
|
20231220,123200,8816285,2400,2400,2400,2400,0
|
|
20231220,123100,8816285,2400,2400,2400,2400,0
|
|
20231220,123000,8816285,2400,2400,2400,2400,0
|
|
20231220,122900,8816285,2400,2400,2400,2400,0
|
|
20231220,122800,8816285,2400,2400,2400,2400,0
|
|
20231220,122700,8816285,2400,2400,2400,2400,0
|
|
20231220,122600,8816285,2400,2400,2400,2400,0
|
|
20231220,122500,8816285,2400,2400,2400,2400,0
|
|
20231220,122400,8816285,2400,2400,2400,2400,0
|
|
20231220,122300,8816285,2400,2400,2400,2400,0
|
|
20231220,122200,8816285,2400,2400,2400,2400,0
|
|
20231220,122100,8816285,2400,2400,2400,2400,0
|
|
20231220,122000,8816285,2400,2400,2400,2400,69
|
|
20231220,121900,8650685,2400,2400,2400,2400,0
|
|
20231220,121800,8650685,2400,2400,2400,2400,0
|
|
20231220,121700,8650685,2400,2400,2400,2400,5
|
|
20231220,121600,8638685,2375,2375,2375,2375,0
|
|
20231220,121500,8638685,2375,2375,2375,2375,0
|
|
20231220,121400,8638685,2375,2375,2375,2375,0
|
|
20231220,121300,8638685,2375,2375,2375,2375,0
|
|
20231220,121200,8638685,2375,2375,2375,2375,0
|
|
20231220,121100,8638685,2375,2375,2375,2375,0
|
|
20231220,121000,8638685,2375,2375,2375,2375,940
|
|
20231220,120900,6406185,2400,2400,2400,2400,0
|
|
20231220,120800,6406185,2400,2400,2400,2400,0
|
|
20231220,120700,6406185,2400,2400,2400,2400,0
|
|
20231220,120600,6406185,2400,2400,2400,2400,0
|
|
20231220,120500,6406185,2400,2400,2400,2400,0
|
|
20231220,120400,6406185,2400,2400,2400,2400,0
|
|
20231220,120300,6406185,2400,2400,2400,2400,0
|
|
20231220,120200,6406185,2400,2400,2400,2400,3
|
|
20231220,120100,6398985,2375,2375,2375,2375,0
|
|
20231220,120000,6398985,2375,2400,2400,2375,70
|
|
20231220,115900,6231010,2400,2400,2400,2400,0
|
|
20231220,115800,6231010,2400,2400,2400,2400,0
|
|
20231220,115700,6231010,2400,2400,2400,2400,0
|
|
20231220,115600,6231010,2400,2400,2400,2400,0
|
|
20231220,115500,6231010,2400,2400,2400,2400,0
|
|
20231220,115400,6231010,2400,2400,2400,2400,0
|
|
20231220,115300,6231010,2400,2400,2400,2400,0
|
|
20231220,115200,6231010,2400,2400,2400,2400,1
|
|
20231220,115100,6228610,2375,2375,2375,2375,0
|
|
20231220,115000,6228610,2375,2375,2375,2375,0
|
|
20231220,114900,6228610,2375,2375,2375,2375,8
|
|
20231220,114800,6209610,2375,2375,2375,2375,0
|
|
20231220,114700,6209610,2375,2375,2375,2375,0
|
|
20231220,114600,6209610,2375,2375,2375,2375,1
|
|
20231220,114500,6207235,2400,2400,2400,2400,0
|
|
20231220,114400,6207235,2400,2400,2400,2400,0
|
|
20231220,114300,6207235,2400,2400,2400,2400,0
|
|
20231220,114200,6207235,2400,2400,2400,2400,0
|
|
20231220,114100,6207235,2400,2400,2400,2400,0
|
|
20231220,114000,6207235,2400,2400,2400,2400,70
|
|
20231220,113900,6039235,2375,2375,2375,2375,0
|
|
20231220,113800,6039235,2375,2375,2375,2375,0
|
|
20231220,113700,6039235,2375,2375,2375,2375,0
|
|
20231220,113600,6039235,2375,2375,2375,2375,100
|
|
20231220,113500,5801735,2375,2375,2375,2375,0
|
|
20231220,113400,5801735,2375,2375,2375,2375,0
|
|
20231220,113300,5801735,2375,2375,2375,2375,0
|
|
20231220,113200,5801735,2375,2375,2375,2375,0
|
|
20231220,113100,5801735,2375,2375,2375,2375,0
|
|
20231220,113000,5801735,2375,2385,2385,2375,664
|
|
20231220,112900,4222350,2405,2405,2405,2405,0
|
|
20231220,112800,4222350,2405,2405,2405,2405,0
|
|
20231220,112700,4222350,2405,2405,2405,2405,0
|
|
20231220,112600,4222350,2405,2405,2405,2405,0
|
|
20231220,112500,4222350,2405,2405,2405,2405,0
|
|
20231220,112400,4222350,2405,2405,2405,2405,0
|
|
20231220,112300,4222350,2405,2405,2405,2405,0
|
|
20231220,112200,4222350,2405,2405,2405,2405,0
|
|
20231220,112100,4222350,2405,2405,2405,2405,0
|
|
20231220,112000,4222350,2405,2405,2405,2405,70
|
|
20231220,111900,4054000,2405,2405,2405,2405,0
|
|
20231220,111800,4054000,2405,2405,2405,2405,0
|
|
20231220,111700,4054000,2405,2405,2405,2405,0
|
|
20231220,111600,4054000,2405,2405,2405,2405,0
|
|
20231220,111500,4054000,2405,2405,2405,2405,0
|
|
20231220,111400,4054000,2405,2405,2405,2405,0
|
|
20231220,111300,4054000,2405,2405,2405,2405,0
|
|
20231220,111200,4054000,2405,2405,2405,2405,0
|
|
20231220,111100,4054000,2405,2405,2405,2405,0
|
|
20231220,111000,4054000,2405,2405,2405,2405,245
|
|
20231220,110900,3464775,2405,2405,2405,2405,0
|
|
20231220,110800,3464775,2405,2405,2405,2405,0
|
|
20231220,110700,3464775,2405,2405,2405,2405,0
|
|
20231220,110600,3464775,2405,2405,2405,2405,0
|
|
20231220,110500,3464775,2405,2405,2405,2405,0
|
|
20231220,110400,3464775,2405,2405,2405,2405,0
|
|
20231220,110300,3464775,2405,2405,2405,2405,0
|
|
20231220,110200,3464775,2405,2405,2405,2405,0
|
|
20231220,110100,3464775,2405,2405,2405,2405,0
|
|
20231220,110000,3464775,2405,2400,2405,2400,70
|
|
20231220,105900,3296435,2400,2400,2400,2400,0
|
|
20231220,105800,3296435,2400,2400,2400,2400,0
|
|
20231220,105700,3296435,2400,2400,2400,2400,0
|
|
20231220,105600,3296435,2400,2400,2400,2400,1
|
|
20231220,105500,3294035,2385,2385,2385,2385,0
|
|
20231220,105400,3294035,2385,2385,2385,2385,0
|
|
20231220,105300,3294035,2385,2385,2385,2385,1
|
|
20231220,105200,3291650,2405,2405,2405,2405,0
|
|
20231220,105100,3291650,2405,2405,2405,2405,0
|
|
20231220,105000,3291650,2405,2405,2405,2405,0
|
|
20231220,104900,3291650,2405,2405,2405,2405,0
|
|
20231220,104800,3291650,2405,2405,2405,2405,0
|
|
20231220,104700,3291650,2405,2405,2405,2405,0
|
|
20231220,104600,3291650,2405,2405,2405,2405,0
|
|
20231220,104500,3291650,2405,2405,2405,2405,0
|
|
20231220,104400,3291650,2405,2405,2405,2405,0
|
|
20231220,104300,3291650,2405,2405,2405,2405,0
|
|
20231220,104200,3291650,2405,2405,2405,2405,198
|
|
20231220,104100,2815460,2405,2405,2405,2405,217
|
|
20231220,104000,2293575,2405,2405,2405,2405,70
|
|
20231220,103900,2125225,2405,2405,2405,2405,0
|
|
20231220,103800,2125225,2405,2405,2405,2405,0
|
|
20231220,103700,2125225,2405,2405,2405,2405,0
|
|
20231220,103600,2125225,2405,2405,2405,2405,0
|
|
20231220,103500,2125225,2405,2405,2405,2405,0
|
|
20231220,103400,2125225,2405,2405,2405,2405,0
|
|
20231220,103300,2125225,2405,2405,2405,2405,0
|
|
20231220,103200,2125225,2405,2405,2405,2405,0
|
|
20231220,103100,2125225,2405,2405,2405,2405,6
|
|
20231220,103000,2110795,2385,2385,2385,2385,0
|
|
20231220,102900,2110795,2385,2385,2385,2385,0
|
|
20231220,102800,2110795,2385,2385,2385,2385,0
|
|
20231220,102700,2110795,2385,2385,2385,2385,0
|
|
20231220,102600,2110795,2385,2385,2385,2385,0
|
|
20231220,102500,2110795,2385,2385,2385,2385,0
|
|
20231220,102400,2110795,2385,2385,2385,2385,0
|
|
20231220,102300,2110795,2385,2385,2385,2385,0
|
|
20231220,102200,2110795,2385,2385,2385,2385,1
|
|
20231220,102100,2108410,2405,2405,2405,2405,0
|
|
20231220,102000,2108410,2405,2405,2405,2405,70
|
|
20231220,101900,1940060,2405,2405,2405,2405,0
|
|
20231220,101800,1940060,2405,2405,2405,2405,20
|
|
20231220,101700,1891960,2405,2405,2405,2405,41
|
|
20231220,101600,1793355,2405,2405,2405,2405,0
|
|
20231220,101500,1793355,2405,2405,2405,2405,0
|
|
20231220,101400,1793355,2405,2405,2405,2405,0
|
|
20231220,101300,1793355,2405,2405,2405,2405,4
|
|
20231220,101200,1783735,2405,2405,2405,2405,0
|
|
20231220,101100,1783735,2405,2405,2405,2405,0
|
|
20231220,101000,1783735,2405,2405,2405,2405,5
|
|
20231220,100900,1771710,2405,2405,2405,2405,0
|
|
20231220,100800,1771710,2405,2405,2405,2405,0
|
|
20231220,100700,1771710,2405,2405,2405,2405,0
|
|
20231220,100600,1771710,2405,2405,2405,2405,0
|
|
20231220,100500,1771710,2405,2405,2405,2405,0
|
|
20231220,100400,1771710,2405,2405,2405,2405,0
|
|
20231220,100300,1771710,2405,2405,2405,2405,0
|
|
20231220,100200,1771710,2405,2405,2405,2405,0
|
|
20231220,100100,1771710,2405,2405,2405,2405,0
|
|
20231220,100000,1771710,2405,2405,2405,2405,70
|
|
20231220,095900,1603360,2405,2405,2405,2405,0
|
|
20231220,095800,1603360,2405,2405,2405,2405,0
|
|
20231220,095700,1603360,2405,2405,2405,2405,0
|
|
20231220,095600,1603360,2405,2405,2405,2405,0
|
|
20231220,095500,1603360,2405,2405,2405,2405,0
|
|
20231220,095400,1603360,2405,2405,2405,2405,0
|
|
20231220,095300,1603360,2405,2405,2405,2405,0
|
|
20231220,095200,1603360,2405,2405,2405,2405,0
|
|
20231220,095100,1603360,2405,2405,2405,2405,0
|
|
20231220,095000,1603360,2405,2405,2405,2405,0
|
|
20231220,094900,1603360,2405,2405,2405,2405,0
|
|
20231220,094800,1603360,2405,2405,2405,2405,0
|
|
20231220,094700,1603360,2405,2405,2405,2405,0
|
|
20231220,094600,1603360,2405,2405,2405,2405,0
|
|
20231220,094500,1603360,2405,2405,2405,2405,0
|
|
20231220,094400,1603360,2405,2405,2405,2405,0
|
|
20231220,094300,1603360,2405,2405,2405,2405,0
|
|
20231220,094200,1603360,2405,2405,2405,2405,0
|
|
20231220,094100,1603360,2405,2405,2405,2405,0
|
|
20231220,094000,1603360,2405,2405,2405,2405,70
|
|
20231220,093900,1435010,2410,2410,2410,2410,0
|
|
20231220,093800,1435010,2410,2410,2410,2410,0
|
|
20231220,093700,1435010,2410,2410,2410,2410,0
|
|
20231220,093600,1435010,2410,2410,2410,2410,0
|
|
20231220,093500,1435010,2410,2410,2410,2410,0
|
|
20231220,093400,1435010,2410,2410,2410,2410,0
|
|
20231220,093300,1435010,2410,2410,2410,2410,0
|
|
20231220,093200,1435010,2410,2410,2410,2410,0
|
|
20231220,093100,1435010,2410,2410,2410,2410,0
|
|
20231220,093000,1435010,2410,2410,2410,2410,0
|
|
20231220,092900,1435010,2410,2405,2410,2405,125
|
|
20231220,092800,1134375,2405,2405,2405,2405,0
|
|
20231220,092700,1134375,2405,2405,2405,2405,0
|
|
20231220,092600,1134375,2405,2405,2405,2405,0
|
|
20231220,092500,1134375,2405,2405,2405,2405,0
|
|
20231220,092400,1134375,2405,2405,2405,2405,0
|
|
20231220,092300,1134375,2405,2405,2405,2405,0
|
|
20231220,092200,1134375,2405,2405,2405,2405,0
|
|
20231220,092100,1134375,2405,2405,2405,2405,0
|
|
20231220,092000,1134375,2405,2405,2405,2405,70
|
|
20231220,091900,966025,2405,2405,2405,2405,0
|
|
20231220,091800,966025,2405,2405,2405,2405,0
|
|
20231220,091700,966025,2405,2405,2405,2405,0
|
|
20231220,091600,966025,2405,2405,2405,2405,0
|
|
20231220,091500,966025,2405,2405,2405,2405,0
|
|
20231220,091400,966025,2405,2405,2405,2405,0
|
|
20231220,091300,966025,2405,2405,2405,2405,0
|
|
20231220,091200,966025,2405,2405,2405,2405,0
|
|
20231220,091100,966025,2405,2405,2405,2405,0
|
|
20231220,091000,966025,2405,2405,2405,2405,0
|
|
20231220,090900,966025,2405,2405,2405,2405,0
|
|
20231220,090800,966025,2405,2405,2405,2405,0
|
|
20231220,090700,966025,2405,2405,2405,2405,0
|
|
20231220,090600,966025,2405,2400,2405,2400,101
|
|
20231220,090500,723620,2405,2405,2405,2405,1
|
|
20231220,090400,721215,2395,2395,2395,2395,0
|
|
20231220,090300,721215,2395,2395,2395,2395,0
|
|
20231220,090200,721215,2395,2395,2395,2395,0
|
|
20231220,090100,721215,2395,2395,2395,2395,0
|
|
20231220,090000,721215,2395,2415,2415,2395,299
|