641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,193800,328535990,2230,2230,2230,2230,6178
|
|
20231205,193700,328535990,2230,2230,2230,2230,0
|
|
20231205,193600,328535990,2230,2230,2230,2230,0
|
|
20231205,193500,328535990,2230,2230,2230,2230,0
|
|
20231205,193400,328535990,2230,2230,2230,2230,0
|
|
20231205,193300,328535990,2230,2230,2230,2230,0
|
|
20231205,193200,328535990,2230,2230,2230,2230,0
|
|
20231205,193100,328535990,2230,2230,2230,2230,0
|
|
20231205,193000,328535990,2230,2230,2230,2230,0
|
|
20231205,192900,328535990,2230,2230,2230,2230,0
|
|
20231205,192800,328535990,2230,2230,2230,2230,0
|
|
20231205,192700,328535990,2230,2230,2230,2230,0
|
|
20231205,192600,328535990,2230,2230,2230,2230,0
|
|
20231205,192500,328535990,2230,2230,2230,2230,0
|
|
20231205,192400,328535990,2230,2230,2230,2230,0
|
|
20231205,192300,328535990,2230,2230,2230,2230,0
|
|
20231205,192200,328535990,2230,2230,2230,2230,0
|
|
20231205,192100,328535990,2230,2230,2230,2230,0
|
|
20231205,192000,328535990,2230,2230,2230,2230,0
|
|
20231205,191900,328535990,2230,2230,2230,2230,0
|
|
20231205,191800,328535990,2230,2230,2230,2230,0
|
|
20231205,191700,328535990,2230,2230,2230,2230,0
|
|
20231205,191600,328535990,2230,2230,2230,2230,0
|
|
20231205,191500,328535990,2230,2230,2230,2230,0
|
|
20231205,191400,328535990,2230,2230,2230,2230,0
|
|
20231205,191300,328535990,2230,2230,2230,2230,0
|
|
20231205,191200,328535990,2230,2230,2230,2230,0
|
|
20231205,191100,328535990,2230,2230,2230,2230,0
|
|
20231205,191000,328535990,2230,2230,2230,2230,0
|
|
20231205,190900,328535990,2230,2230,2230,2230,0
|
|
20231205,190800,328535990,2230,2230,2230,2230,6178
|
|
20231205,190700,328535990,2230,2230,2230,2230,0
|
|
20231205,190600,328535990,2230,2230,2230,2230,0
|
|
20231205,190500,328535990,2230,2230,2230,2230,0
|
|
20231205,190400,328535990,2230,2230,2230,2230,0
|
|
20231205,190300,328535990,2230,2230,2230,2230,0
|
|
20231205,190200,328535990,2230,2230,2230,2230,0
|
|
20231205,190100,328535990,2230,2230,2230,2230,0
|
|
20231205,190000,328535990,2230,2230,2230,2230,0
|
|
20231205,185900,328535990,2230,2230,2230,2230,0
|
|
20231205,185800,328535990,2230,2230,2230,2230,0
|
|
20231205,185700,328535990,2230,2230,2230,2230,0
|
|
20231205,185600,328535990,2230,2230,2230,2230,0
|
|
20231205,185500,328535990,2230,2230,2230,2230,0
|
|
20231205,185400,328535990,2230,2230,2230,2230,0
|
|
20231205,185300,328535990,2230,2230,2230,2230,0
|
|
20231205,185200,328535990,2230,2230,2230,2230,0
|
|
20231205,185100,328535990,2230,2230,2230,2230,0
|
|
20231205,185000,328535990,2230,2230,2230,2230,0
|
|
20231205,184900,328535990,2230,2230,2230,2230,0
|
|
20231205,184800,328535990,2230,2230,2230,2230,0
|
|
20231205,184700,328535990,2230,2230,2230,2230,0
|
|
20231205,184600,328535990,2230,2230,2230,2230,0
|
|
20231205,184500,328535990,2230,2230,2230,2230,0
|
|
20231205,184400,328535990,2230,2230,2230,2230,0
|
|
20231205,184300,328535990,2230,2230,2230,2230,0
|
|
20231205,184200,328535990,2230,2230,2230,2230,0
|
|
20231205,184100,328535990,2230,2230,2230,2230,0
|
|
20231205,184000,328535990,2230,2230,2230,2230,0
|
|
20231205,183900,328535990,2230,2230,2230,2230,0
|
|
20231205,183800,328535990,2230,2230,2230,2230,6178
|
|
20231205,183700,328535990,2230,2230,2230,2230,0
|
|
20231205,183600,328535990,2230,2230,2230,2230,0
|
|
20231205,183500,328535990,2230,2230,2230,2230,0
|
|
20231205,183400,328535990,2230,2230,2230,2230,0
|
|
20231205,183300,328535990,2230,2230,2230,2230,0
|
|
20231205,183200,328535990,2230,2230,2230,2230,0
|
|
20231205,183100,328535990,2230,2230,2230,2230,0
|
|
20231205,183000,328535990,2230,2230,2230,2230,0
|
|
20231205,182900,328535990,2230,2230,2230,2230,0
|
|
20231205,182800,328535990,2230,2230,2230,2230,0
|
|
20231205,182700,328535990,2230,2230,2230,2230,0
|
|
20231205,182600,328535990,2230,2230,2230,2230,0
|
|
20231205,182500,328535990,2230,2230,2230,2230,0
|
|
20231205,182400,328535990,2230,2230,2230,2230,0
|
|
20231205,182300,328535990,2230,2230,2230,2230,0
|
|
20231205,182200,328535990,2230,2230,2230,2230,0
|
|
20231205,182100,328535990,2230,2230,2230,2230,0
|
|
20231205,182000,328535990,2230,2230,2230,2230,0
|
|
20231205,181900,328535990,2230,2230,2230,2230,0
|
|
20231205,181800,328535990,2230,2230,2230,2230,0
|
|
20231205,181700,328535990,2230,2230,2230,2230,0
|
|
20231205,181600,328535990,2230,2230,2230,2230,0
|
|
20231205,181500,328535990,2230,2230,2230,2230,0
|
|
20231205,181400,328535990,2230,2230,2230,2230,0
|
|
20231205,181300,328535990,2230,2230,2230,2230,0
|
|
20231205,181200,328535990,2230,2230,2230,2230,0
|
|
20231205,181100,328535990,2230,2230,2230,2230,0
|
|
20231205,181000,328535990,2230,2230,2230,2230,0
|
|
20231205,180900,328535990,2230,2230,2230,2230,0
|
|
20231205,180800,328535990,2230,2230,2230,2230,6178
|
|
20231205,180700,328535990,2230,2230,2230,2230,0
|
|
20231205,180600,328535990,2230,2230,2230,2230,0
|
|
20231205,180500,328535990,2230,2230,2230,2230,0
|
|
20231205,180400,328535990,2230,2230,2230,2230,0
|
|
20231205,180300,328535990,2230,2230,2230,2230,0
|
|
20231205,180200,328535990,2230,2230,2230,2230,0
|
|
20231205,180100,328535990,2230,2230,2230,2230,0
|
|
20231205,180000,328535990,2230,2230,2230,2230,0
|
|
20231205,175900,328535990,2230,2230,2230,2230,0
|
|
20231205,175800,328535990,2230,2230,2230,2230,0
|
|
20231205,175700,328535990,2230,2230,2230,2230,0
|
|
20231205,175600,328535990,2230,2230,2230,2230,0
|
|
20231205,175500,328535990,2230,2230,2230,2230,0
|
|
20231205,175400,328535990,2230,2230,2230,2230,0
|
|
20231205,175300,328535990,2230,2230,2230,2230,0
|
|
20231205,175200,328535990,2230,2230,2230,2230,0
|
|
20231205,175100,328535990,2230,2230,2230,2230,0
|
|
20231205,175000,328535990,2230,2230,2230,2230,0
|
|
20231205,174900,328535990,2230,2230,2230,2230,0
|
|
20231205,174800,328535990,2230,2230,2230,2230,0
|
|
20231205,174700,328535990,2230,2230,2230,2230,0
|
|
20231205,174600,328535990,2230,2230,2230,2230,0
|
|
20231205,174500,328535990,2230,2230,2230,2230,0
|
|
20231205,174400,328535990,2230,2230,2230,2230,0
|
|
20231205,174300,328535990,2230,2230,2230,2230,0
|
|
20231205,174200,328535990,2230,2230,2230,2230,0
|
|
20231205,174100,328535990,2230,2230,2230,2230,0
|
|
20231205,174000,328535990,2230,2230,2230,2230,0
|
|
20231205,173900,328535990,2230,2230,2230,2230,0
|
|
20231205,173800,328535990,2230,2230,2230,2230,6178
|
|
20231205,173700,328535990,2230,2230,2230,2230,0
|
|
20231205,173600,328535990,2230,2230,2230,2230,0
|
|
20231205,173500,328535990,2230,2230,2230,2230,0
|
|
20231205,173400,328535990,2230,2230,2230,2230,0
|
|
20231205,173300,328535990,2230,2230,2230,2230,0
|
|
20231205,173200,328535990,2230,2230,2230,2230,0
|
|
20231205,173100,328535990,2230,2230,2230,2230,0
|
|
20231205,173000,328535990,2230,2230,2230,2230,0
|
|
20231205,172900,328535990,2230,2230,2230,2230,0
|
|
20231205,172800,328535990,2230,2230,2230,2230,0
|
|
20231205,172700,328535990,2230,2230,2230,2230,0
|
|
20231205,172600,328535990,2230,2230,2230,2230,0
|
|
20231205,172500,328535990,2230,2230,2230,2230,0
|
|
20231205,172400,328535990,2230,2230,2230,2230,0
|
|
20231205,172300,328535990,2230,2230,2230,2230,0
|
|
20231205,172200,328535990,2230,2230,2230,2230,0
|
|
20231205,172100,328535990,2230,2230,2230,2230,0
|
|
20231205,172000,328535990,2230,2230,2230,2230,0
|
|
20231205,171900,328535990,2230,2230,2230,2230,0
|
|
20231205,171800,328535990,2230,2230,2230,2230,0
|
|
20231205,171700,328535990,2230,2230,2230,2230,0
|
|
20231205,171600,328535990,2230,2230,2230,2230,0
|
|
20231205,171500,328535990,2230,2230,2230,2230,0
|
|
20231205,171400,328535990,2230,2230,2230,2230,0
|
|
20231205,171300,328535990,2230,2230,2230,2230,0
|
|
20231205,171200,328535990,2230,2230,2230,2230,0
|
|
20231205,171100,328535990,2230,2230,2230,2230,0
|
|
20231205,171000,328535990,2230,2230,2230,2230,0
|
|
20231205,170900,328535990,2230,2230,2230,2230,0
|
|
20231205,170800,328535990,2230,2230,2230,2230,6178
|
|
20231205,170700,328535990,2230,2230,2230,2230,0
|
|
20231205,170600,328535990,2230,2230,2230,2230,0
|
|
20231205,170500,328535990,2230,2230,2230,2230,0
|
|
20231205,170400,328535990,2230,2230,2230,2230,0
|
|
20231205,170300,328535990,2230,2230,2230,2230,0
|
|
20231205,170200,328535990,2230,2230,2230,2230,0
|
|
20231205,170100,328535990,2230,2230,2230,2230,0
|
|
20231205,170000,328535990,2230,2230,2230,2230,0
|
|
20231205,165900,328535990,2230,2230,2230,2230,0
|
|
20231205,165800,328535990,2230,2230,2230,2230,0
|
|
20231205,165700,328535990,2230,2230,2230,2230,0
|
|
20231205,165600,328535990,2230,2230,2230,2230,0
|
|
20231205,165500,328535990,2230,2230,2230,2230,0
|
|
20231205,165400,328535990,2230,2230,2230,2230,0
|
|
20231205,165300,328535990,2230,2230,2230,2230,0
|
|
20231205,165200,328535990,2230,2230,2230,2230,0
|
|
20231205,165100,328535990,2230,2230,2230,2230,0
|
|
20231205,165000,328535990,2230,2230,2230,2230,0
|
|
20231205,164900,328535990,2230,2230,2230,2230,0
|
|
20231205,164800,328535990,2230,2230,2230,2230,0
|
|
20231205,164700,328535990,2230,2230,2230,2230,0
|
|
20231205,164600,328535990,2230,2230,2230,2230,0
|
|
20231205,164500,328535990,2230,2230,2230,2230,0
|
|
20231205,164400,328535990,2230,2230,2230,2230,0
|
|
20231205,164300,328535990,2230,2230,2230,2230,0
|
|
20231205,164200,328535990,2230,2230,2230,2230,0
|
|
20231205,164100,328535990,2230,2230,2230,2230,0
|
|
20231205,164000,328535990,2230,2230,2230,2230,0
|
|
20231205,163900,328535990,2230,2230,2230,2230,0
|
|
20231205,163800,328535990,2230,2230,2230,2230,6178
|
|
20231205,163700,328535990,2230,2230,2230,2230,0
|
|
20231205,163600,328535990,2230,2230,2230,2230,0
|
|
20231205,163500,328535990,2230,2230,2230,2230,0
|
|
20231205,163400,328535990,2230,2230,2230,2230,0
|
|
20231205,163300,328535990,2230,2230,2230,2230,0
|
|
20231205,163200,328535990,2230,2230,2230,2230,0
|
|
20231205,163100,328535990,2230,2230,2230,2230,0
|
|
20231205,163000,328535990,2230,2230,2230,2230,0
|
|
20231205,162900,328535990,2230,2230,2230,2230,0
|
|
20231205,162800,328535990,2230,2230,2230,2230,0
|
|
20231205,162700,328535990,2230,2230,2230,2230,0
|
|
20231205,162600,328535990,2230,2230,2230,2230,0
|
|
20231205,162500,328535990,2230,2230,2230,2230,0
|
|
20231205,162400,328535990,2230,2230,2230,2230,0
|
|
20231205,162300,328535990,2230,2230,2230,2230,0
|
|
20231205,162200,328535990,2230,2230,2230,2230,0
|
|
20231205,162100,328535990,2230,2230,2230,2230,0
|
|
20231205,162000,328535990,2230,2230,2230,2230,0
|
|
20231205,161900,328535990,2230,2230,2230,2230,0
|
|
20231205,161800,328535990,2230,2230,2230,2230,0
|
|
20231205,161700,328535990,2230,2230,2230,2230,0
|
|
20231205,161600,328535990,2230,2230,2230,2230,0
|
|
20231205,161500,328535990,2230,2230,2230,2230,0
|
|
20231205,161400,328535990,2230,2230,2230,2230,0
|
|
20231205,161300,328535990,2230,2230,2230,2230,0
|
|
20231205,161200,328535990,2230,2230,2230,2230,0
|
|
20231205,161100,328535990,2230,2230,2230,2230,0
|
|
20231205,161000,328535990,2230,2230,2230,2230,0
|
|
20231205,160900,328535990,2230,2230,2230,2230,0
|
|
20231205,160800,328535990,2230,2230,2230,2230,6178
|
|
20231205,160700,328535990,2230,2230,2230,2230,0
|
|
20231205,160600,328535990,2230,2230,2230,2230,0
|
|
20231205,160500,328535990,2230,2230,2230,2230,0
|
|
20231205,160400,328535990,2230,2230,2230,2230,0
|
|
20231205,160300,328535990,2230,2230,2230,2230,0
|
|
20231205,160200,328535990,2230,2230,2230,2230,0
|
|
20231205,160100,328535990,2230,2230,2230,2230,0
|
|
20231205,160000,328535990,2230,2230,2230,2230,0
|
|
20231205,155900,328535990,2230,2230,2230,2230,0
|
|
20231205,155800,328535990,2230,2230,2230,2230,0
|
|
20231205,155700,328535990,2230,2230,2230,2230,0
|
|
20231205,155600,328535990,2230,2230,2230,2230,0
|
|
20231205,155500,328535990,2230,2230,2230,2230,0
|
|
20231205,155400,328535990,2230,2230,2230,2230,0
|
|
20231205,155300,328535990,2230,2230,2230,2230,0
|
|
20231205,155200,328535990,2230,2230,2230,2230,0
|
|
20231205,155100,328535990,2230,2230,2230,2230,0
|
|
20231205,155000,328535990,2230,2230,2230,2230,0
|
|
20231205,154900,328535990,2230,2230,2230,2230,0
|
|
20231205,154800,328535990,2230,2230,2230,2230,0
|
|
20231205,154700,328535990,2230,2230,2230,2230,0
|
|
20231205,154600,328535990,2230,2230,2230,2230,0
|
|
20231205,154500,328535990,2230,2230,2230,2230,0
|
|
20231205,154400,328535990,2230,2230,2230,2230,0
|
|
20231205,154300,328535990,2230,2230,2230,2230,0
|
|
20231205,154200,328535990,2230,2230,2230,2230,0
|
|
20231205,154100,328535990,2230,2230,2230,2230,0
|
|
20231205,154000,328535990,2230,2230,2230,2230,0
|
|
20231205,153900,328535990,2230,2230,2230,2230,0
|
|
20231205,153800,328535990,2230,2230,2230,2230,6178
|
|
20231205,153700,328535990,2230,2230,2230,2230,0
|
|
20231205,153600,328535990,2230,2230,2230,2230,0
|
|
20231205,153500,328535990,2230,2230,2230,2230,0
|
|
20231205,153400,328535990,2230,2230,2230,2230,0
|
|
20231205,153300,328535990,2230,2230,2230,2230,0
|
|
20231205,153200,328535990,2230,2230,2230,2230,0
|
|
20231205,153100,328535990,2230,2230,2230,2230,0
|
|
20231205,153000,328535990,2230,2230,2230,2230,6178
|
|
20231205,152900,314759050,2235,2235,2235,2235,0
|
|
20231205,152800,314759050,2235,2235,2235,2235,0
|
|
20231205,152700,314759050,2235,2235,2235,2235,0
|
|
20231205,152600,314759050,2235,2235,2235,2235,0
|
|
20231205,152500,314759050,2235,2235,2235,2235,0
|
|
20231205,152400,314759050,2235,2235,2235,2235,0
|
|
20231205,152300,314759050,2235,2235,2235,2235,0
|
|
20231205,152200,314759050,2235,2235,2235,2235,0
|
|
20231205,152100,314759050,2235,2235,2235,2235,0
|
|
20231205,152000,314759050,2235,2235,2235,2235,0
|
|
20231205,151900,314759050,2235,2225,2235,2225,82
|
|
20231205,151800,314576580,2225,2230,2235,2225,148
|
|
20231205,151700,314247255,2230,2225,2230,2225,64
|
|
20231205,151600,314104805,2235,2235,2235,2235,0
|
|
20231205,151500,314104805,2235,2235,2235,2235,1
|
|
20231205,151400,314102570,2220,2225,2225,2220,202
|
|
20231205,151300,313653125,2220,2225,2225,2220,270
|
|
20231205,151200,313052665,2225,2225,2225,2220,9058
|
|
20231205,151100,292899195,2230,2230,2230,2230,19
|
|
20231205,151000,292856825,2230,2225,2230,2225,147
|
|
20231205,150900,292529495,2230,2230,2230,2230,81
|
|
20231205,150800,292348865,2230,2230,2230,2230,38
|
|
20231205,150700,292264125,2225,2225,2225,2225,590
|
|
20231205,150600,290951375,2235,2230,2235,2230,213
|
|
20231205,150500,290476380,2230,2230,2230,2230,250
|
|
20231205,150400,289918880,2230,2230,2230,2230,0
|
|
20231205,150300,289918880,2230,2230,2230,2225,154
|
|
20231205,150200,289575560,2230,2230,2230,2230,0
|
|
20231205,150100,289575560,2230,2230,2230,2230,0
|
|
20231205,150000,289575560,2230,2230,2230,2230,448
|
|
20231205,145900,288576520,2230,2230,2235,2230,851
|
|
20231205,145800,286678785,2230,2230,2230,2230,1
|
|
20231205,145700,286676555,2230,2230,2230,2230,0
|
|
20231205,145600,286676555,2230,2230,2230,2230,550
|
|
20231205,145500,285450055,2230,2230,2230,2230,173
|
|
20231205,145400,285064265,2235,2235,2235,2235,0
|
|
20231205,145300,285064265,2235,2235,2235,2235,101
|
|
20231205,145200,284838530,2225,2225,2225,2225,100
|
|
20231205,145100,284616030,2225,2225,2225,2225,0
|
|
20231205,145000,284616030,2225,2225,2225,2225,0
|
|
20231205,144900,284616030,2225,2225,2225,2225,1
|
|
20231205,144800,284613805,2230,2230,2230,2230,0
|
|
20231205,144700,284613805,2230,2230,2235,2230,91
|
|
20231205,144600,284410870,2230,2230,2230,2230,60
|
|
20231205,144500,284277070,2230,2230,2230,2230,2040
|
|
20231205,144400,279727870,2230,2230,2230,2230,100
|
|
20231205,144300,279504870,2225,2230,2230,2225,378
|
|
20231205,144200,278662875,2230,2230,2230,2230,0
|
|
20231205,144100,278662875,2230,2230,2230,2230,3
|
|
20231205,144000,278656185,2230,2230,2230,2230,0
|
|
20231205,143900,278656185,2230,2230,2230,2230,1
|
|
20231205,143800,278653955,2230,2230,2230,2230,504
|
|
20231205,143700,277530035,2230,2230,2230,2230,0
|
|
20231205,143600,277530035,2230,2230,2230,2230,500
|
|
20231205,143500,276415035,2225,2225,2225,2225,1000
|
|
20231205,143400,274190035,2225,2230,2230,2225,17271
|
|
20231205,143300,235701320,2235,2235,2235,2235,200
|
|
20231205,143200,235254320,2235,2235,2235,2235,1
|
|
20231205,143100,235252085,2235,2235,2235,2235,0
|
|
20231205,143000,235252085,2235,2235,2235,2235,0
|
|
20231205,142900,235252085,2235,2235,2235,2235,4
|
|
20231205,142800,235243145,2235,2235,2235,2235,0
|
|
20231205,142700,235243145,2235,2235,2235,2235,0
|
|
20231205,142600,235243145,2235,2235,2235,2235,0
|
|
20231205,142500,235243145,2235,2235,2235,2235,0
|
|
20231205,142400,235243145,2235,2230,2235,2230,600
|
|
20231205,142300,233903645,2230,2230,2230,2230,0
|
|
20231205,142200,233903645,2230,2240,2240,2230,4684
|
|
20231205,142100,223458315,2235,2235,2235,2235,424
|
|
20231205,142000,222510675,2235,2235,2235,2235,0
|
|
20231205,141900,222510675,2235,2235,2235,2235,0
|
|
20231205,141800,222510675,2235,2235,2235,2235,0
|
|
20231205,141700,222510675,2235,2235,2235,2235,1
|
|
20231205,141600,222508440,2230,2235,2235,2230,2
|
|
20231205,141500,222503975,2230,2230,2230,2230,33
|
|
20231205,141400,222430385,2230,2230,2230,2230,0
|
|
20231205,141300,222430385,2230,2230,2230,2230,14
|
|
20231205,141200,222399165,2230,2230,2230,2230,0
|
|
20231205,141100,222399165,2230,2230,2230,2230,7
|
|
20231205,141000,222383555,2230,2230,2230,2230,50
|
|
20231205,140900,222272055,2230,2230,2230,2230,400
|
|
20231205,140800,221380055,2230,2230,2230,2230,0
|
|
20231205,140700,221380055,2230,2230,2230,2230,0
|
|
20231205,140600,221380055,2230,2230,2230,2230,0
|
|
20231205,140500,221380055,2230,2230,2230,2230,0
|
|
20231205,140400,221380055,2230,2230,2230,2230,0
|
|
20231205,140300,221380055,2230,2230,2230,2230,0
|
|
20231205,140200,221380055,2230,2230,2230,2230,100
|
|
20231205,140100,221157055,2230,2230,2230,2230,0
|
|
20231205,140000,221157055,2230,2230,2230,2230,590
|
|
20231205,135900,219841355,2230,2230,2230,2230,0
|
|
20231205,135800,219841355,2230,2230,2230,2230,0
|
|
20231205,135700,219841355,2230,2235,2235,2230,1092
|
|
20231205,135600,217403675,2235,2235,2235,2235,2
|
|
20231205,135500,217399205,2235,2235,2235,2235,1020
|
|
20231205,135400,215119505,2235,2235,2235,2235,4
|
|
20231205,135300,215110565,2235,2235,2235,2235,10
|
|
20231205,135200,215088215,2235,2235,2235,2235,250
|
|
20231205,135100,214529465,2230,2230,2230,2230,0
|
|
20231205,135000,214529465,2230,2230,2230,2230,1612
|
|
20231205,134900,210934705,2235,2235,2235,2235,0
|
|
20231205,134800,210934705,2235,2235,2235,2235,0
|
|
20231205,134700,210934705,2235,2235,2235,2235,5896
|
|
20231205,134600,197757145,2235,2235,2235,2235,0
|
|
20231205,134500,197757145,2235,2235,2235,2235,100
|
|
20231205,134400,197533645,2235,2235,2235,2235,200
|
|
20231205,134300,197086645,2240,2240,2240,2240,0
|
|
20231205,134200,197086645,2240,2240,2240,2240,0
|
|
20231205,134100,197086645,2240,2240,2240,2240,291
|
|
20231205,134000,196434805,2245,2245,2245,2245,0
|
|
20231205,133900,196434805,2245,2245,2245,2245,0
|
|
20231205,133800,196434805,2245,2245,2245,2245,10
|
|
20231205,133700,196412355,2250,2250,2250,2250,62
|
|
20231205,133600,196272855,2250,2250,2250,2250,0
|
|
20231205,133500,196272855,2250,2250,2250,2250,0
|
|
20231205,133400,196272855,2250,2245,2250,2245,11
|
|
20231205,133300,196248110,2245,2245,2245,2245,2
|
|
20231205,133200,196243620,2245,2240,2245,2240,17
|
|
20231205,133100,196205460,2240,2240,2240,2240,0
|
|
20231205,133000,196205460,2240,2240,2240,2240,0
|
|
20231205,132900,196205460,2240,2240,2240,2240,0
|
|
20231205,132800,196205460,2240,2240,2240,2240,0
|
|
20231205,132700,196205460,2240,2240,2240,2240,100
|
|
20231205,132600,195981460,2240,2240,2240,2240,0
|
|
20231205,132500,195981460,2240,2240,2240,2240,0
|
|
20231205,132400,195981460,2240,2240,2240,2240,0
|
|
20231205,132300,195981460,2240,2240,2240,2240,0
|
|
20231205,132200,195981460,2240,2240,2240,2240,0
|
|
20231205,132100,195981460,2240,2240,2240,2240,155
|
|
20231205,132000,195634260,2250,2250,2250,2250,1
|
|
20231205,131900,195632010,2235,2235,2235,2235,0
|
|
20231205,131800,195632010,2235,2240,2240,2235,629
|
|
20231205,131700,194225985,2240,2240,2240,2240,0
|
|
20231205,131600,194225985,2240,2240,2240,2240,0
|
|
20231205,131500,194225985,2240,2240,2240,2240,0
|
|
20231205,131400,194225985,2240,2240,2240,2240,0
|
|
20231205,131300,194225985,2240,2240,2240,2240,0
|
|
20231205,131200,194225985,2240,2245,2245,2240,3075
|
|
20231205,131100,187337925,2245,2245,2245,2245,0
|
|
20231205,131000,187337925,2245,2245,2245,2245,0
|
|
20231205,130900,187337925,2245,2245,2245,2245,0
|
|
20231205,130800,187337925,2245,2245,2245,2245,0
|
|
20231205,130700,187337925,2245,2245,2245,2245,0
|
|
20231205,130600,187337925,2245,2245,2245,2245,0
|
|
20231205,130500,187337925,2245,2245,2245,2245,0
|
|
20231205,130400,187337925,2245,2245,2245,2245,0
|
|
20231205,130300,187337925,2245,2245,2245,2245,0
|
|
20231205,130200,187337925,2245,2245,2245,2245,0
|
|
20231205,130100,187337925,2245,2245,2245,2245,0
|
|
20231205,130000,187337925,2245,2245,2245,2245,2
|
|
20231205,125900,187333435,2240,2240,2240,2240,0
|
|
20231205,125800,187333435,2240,2240,2240,2240,0
|
|
20231205,125700,187333435,2240,2240,2240,2240,0
|
|
20231205,125600,187333435,2240,2240,2240,2240,0
|
|
20231205,125500,187333435,2240,2240,2240,2240,0
|
|
20231205,125400,187333435,2240,2240,2240,2240,0
|
|
20231205,125300,187333435,2240,2240,2240,2240,0
|
|
20231205,125200,187333435,2240,2240,2240,2240,586
|
|
20231205,125100,186020795,2240,2245,2245,2240,1988
|
|
20231205,125000,181560665,2245,2245,2245,2245,0
|
|
20231205,124900,181560665,2245,2245,2245,2245,7
|
|
20231205,124800,181544950,2240,2240,2240,2240,0
|
|
20231205,124700,181544950,2240,2240,2240,2240,0
|
|
20231205,124600,181544950,2240,2240,2240,2240,106
|
|
20231205,124500,181307510,2240,2240,2240,2240,100
|
|
20231205,124400,181083510,2240,2245,2245,2240,13
|
|
20231205,124300,181054385,2240,2240,2240,2240,0
|
|
20231205,124200,181054385,2240,2240,2240,2240,0
|
|
20231205,124100,181054385,2240,2240,2240,2240,0
|
|
20231205,124000,181054385,2240,2240,2240,2240,0
|
|
20231205,123900,181054385,2240,2240,2240,2240,0
|
|
20231205,123800,181054385,2240,2240,2240,2240,0
|
|
20231205,123700,181054385,2240,2240,2240,2240,0
|
|
20231205,123600,181054385,2240,2240,2240,2240,0
|
|
20231205,123500,181054385,2240,2240,2240,2240,0
|
|
20231205,123400,181054385,2240,2240,2240,2240,3
|
|
20231205,123300,181047665,2240,2240,2240,2240,10
|
|
20231205,123200,181025265,2245,2245,2245,2245,0
|
|
20231205,123100,181025265,2245,2245,2245,2245,1
|
|
20231205,123000,181023020,2240,2240,2240,2240,0
|
|
20231205,122900,181023020,2240,2240,2240,2240,0
|
|
20231205,122800,181023020,2240,2240,2245,2240,8
|
|
20231205,122700,181005075,2240,2240,2240,2240,1
|
|
20231205,122600,181002835,2240,2240,2240,2240,0
|
|
20231205,122500,181002835,2240,2240,2240,2240,0
|
|
20231205,122400,181002835,2240,2240,2240,2240,0
|
|
20231205,122300,181002835,2240,2240,2240,2240,4
|
|
20231205,122200,180993875,2240,2240,2240,2240,3
|
|
20231205,122100,180987155,2240,2240,2240,2240,90
|
|
20231205,122000,180785555,2240,2240,2240,2240,5
|
|
20231205,121900,180774355,2240,2240,2240,2240,0
|
|
20231205,121800,180774355,2240,2240,2240,2240,0
|
|
20231205,121700,180774355,2240,2240,2240,2240,0
|
|
20231205,121600,180774355,2240,2240,2240,2240,105
|
|
20231205,121500,180539155,2235,2235,2235,2235,0
|
|
20231205,121400,180539155,2235,2235,2235,2235,486
|
|
20231205,121300,179452945,2240,2240,2240,2240,100
|
|
20231205,121200,179228945,2240,2240,2240,2240,100
|
|
20231205,121100,179004945,2240,2240,2240,2240,5
|
|
20231205,121000,178993745,2240,2240,2240,2240,0
|
|
20231205,120900,178993745,2240,2240,2240,2240,0
|
|
20231205,120800,178993745,2240,2240,2240,2240,0
|
|
20231205,120700,178993745,2240,2240,2240,2240,0
|
|
20231205,120600,178993745,2240,2240,2240,2240,0
|
|
20231205,120500,178993745,2240,2235,2240,2235,850
|
|
20231205,120400,177092245,2250,2250,2250,2250,0
|
|
20231205,120300,177092245,2250,2250,2250,2250,1
|
|
20231205,120200,177089995,2240,2240,2240,2240,66
|
|
20231205,120100,176942155,2250,2250,2250,2250,0
|
|
20231205,120000,176942155,2250,2250,2250,2250,0
|
|
20231205,115900,176942155,2250,2250,2250,2250,0
|
|
20231205,115800,176942155,2250,2250,2250,2250,0
|
|
20231205,115700,176942155,2250,2245,2250,2245,1068
|
|
20231205,115600,174544490,2245,2245,2245,2245,10
|
|
20231205,115500,174522040,2250,2250,2250,2250,0
|
|
20231205,115400,174522040,2250,2250,2250,2250,0
|
|
20231205,115300,174522040,2250,2250,2250,2250,0
|
|
20231205,115200,174522040,2250,2250,2250,2250,0
|
|
20231205,115100,174522040,2250,2250,2250,2250,0
|
|
20231205,115000,174522040,2250,2250,2250,2250,0
|
|
20231205,114900,174522040,2250,2240,2250,2240,10
|
|
20231205,114800,174499580,2240,2240,2240,2240,0
|
|
20231205,114700,174499580,2240,2240,2240,2240,0
|
|
20231205,114600,174499580,2240,2240,2240,2240,0
|
|
20231205,114500,174499580,2240,2240,2240,2240,0
|
|
20231205,114400,174499580,2240,2240,2240,2240,0
|
|
20231205,114300,174499580,2240,2240,2240,2240,22
|
|
20231205,114200,174450300,2240,2240,2240,2240,0
|
|
20231205,114100,174450300,2240,2240,2240,2240,501
|
|
20231205,114000,173328060,2245,2245,2245,2245,0
|
|
20231205,113900,173328060,2245,2245,2245,2245,0
|
|
20231205,113800,173328060,2245,2245,2245,2245,23
|
|
20231205,113700,173276425,2245,2245,2245,2245,80
|
|
20231205,113600,173096825,2245,2245,2245,2245,110
|
|
20231205,113500,172849875,2245,2245,2245,2245,0
|
|
20231205,113400,172849875,2245,2245,2245,2245,1
|
|
20231205,113300,172847630,2240,2240,2240,2240,0
|
|
20231205,113200,172847630,2240,2235,2245,2235,251
|
|
20231205,113100,172285635,2245,2235,2245,2235,35
|
|
20231205,113000,172207360,2240,2235,2240,2235,101
|
|
20231205,112900,171981620,2235,2235,2235,2235,0
|
|
20231205,112800,171981620,2235,2235,2235,2235,0
|
|
20231205,112700,171981620,2235,2235,2235,2235,10
|
|
20231205,112600,171959270,2235,2240,2250,2230,4967
|
|
20231205,112500,160860990,2240,2240,2240,2240,22
|
|
20231205,112400,160811710,2240,2245,2245,2240,2358
|
|
20231205,112300,155526215,2245,2245,2245,2245,14
|
|
20231205,112200,155494785,2245,2245,2245,2245,31
|
|
20231205,112100,155425190,2250,2250,2250,2250,0
|
|
20231205,112000,155425190,2250,2250,2250,2250,1
|
|
20231205,111900,155422940,2250,2250,2250,2250,11
|
|
20231205,111800,155398190,2250,2250,2250,2250,2
|
|
20231205,111700,155393690,2245,2245,2245,2245,174
|
|
20231205,111600,155003060,2245,2245,2245,2245,2020
|
|
20231205,111500,150468160,2245,2245,2245,2245,45
|
|
20231205,111400,150367135,2245,2245,2250,2245,231
|
|
20231205,111300,149848535,2245,2245,2245,2245,11
|
|
20231205,111200,149823840,2245,2250,2250,2245,87
|
|
20231205,111100,149628325,2250,2255,2255,2250,51
|
|
20231205,111000,149513325,2255,2240,2255,2240,493
|
|
20231205,110900,148407345,2245,2240,2245,2240,35
|
|
20231205,110800,148328780,2240,2240,2240,2240,198
|
|
20231205,110700,147885260,2240,2240,2240,2240,0
|
|
20231205,110600,147885260,2240,2240,2240,2240,0
|
|
20231205,110500,147885260,2240,2240,2240,2240,0
|
|
20231205,110400,147885260,2240,2240,2240,2240,745
|
|
20231205,110300,146216460,2240,2240,2240,2240,113
|
|
20231205,110200,145963340,2245,2245,2245,2245,600
|
|
20231205,110100,144616340,2245,2240,2245,2235,3294
|
|
20231205,110000,137238265,2240,2245,2245,2240,77
|
|
20231205,105900,137065530,2245,2245,2245,2245,149
|
|
20231205,105800,136731025,2245,2250,2250,2245,4916
|
|
20231205,105700,125673720,2250,2250,2250,2250,0
|
|
20231205,105600,125673720,2250,2250,2250,2250,0
|
|
20231205,105500,125673720,2250,2250,2250,2250,601
|
|
20231205,105400,124321470,2250,2250,2260,2250,2500
|
|
20231205,105300,118696420,2255,2255,2255,2255,50
|
|
20231205,105200,118583670,2255,2255,2255,2255,50
|
|
20231205,105100,118470920,2255,2255,2255,2255,50
|
|
20231205,105000,118358170,2255,2255,2255,2255,6237
|
|
20231205,104900,104293735,2260,2260,2260,2260,5
|
|
20231205,104800,104282435,2260,2260,2260,2260,0
|
|
20231205,104700,104282435,2260,2260,2260,2260,0
|
|
20231205,104600,104282435,2260,2260,2260,2260,0
|
|
20231205,104500,104282435,2260,2260,2260,2260,0
|
|
20231205,104400,104282435,2260,2260,2260,2260,0
|
|
20231205,104300,104282435,2260,2260,2260,2260,4138
|
|
20231205,104200,94930555,2260,2260,2260,2260,4152
|
|
20231205,104100,85547035,2260,2260,2260,2260,0
|
|
20231205,104000,85547035,2260,2260,2260,2260,0
|
|
20231205,103900,85547035,2260,2260,2260,2260,0
|
|
20231205,103800,85547035,2260,2265,2265,2260,32
|
|
20231205,103700,85474560,2265,2265,2265,2265,0
|
|
20231205,103600,85474560,2265,2265,2265,2265,1
|
|
20231205,103500,85472295,2265,2265,2265,2265,0
|
|
20231205,103400,85472295,2265,2265,2265,2265,10
|
|
20231205,103300,85449645,2265,2265,2265,2265,1
|
|
20231205,103200,85447380,2260,2260,2260,2260,0
|
|
20231205,103100,85447380,2260,2260,2260,2260,1967
|
|
20231205,103000,81001960,2260,2260,2260,2260,0
|
|
20231205,102900,81001960,2260,2260,2260,2260,10
|
|
20231205,102800,80979360,2265,2265,2265,2265,80
|
|
20231205,102700,80798160,2265,2265,2265,2265,30
|
|
20231205,102600,80730210,2265,2265,2265,2265,0
|
|
20231205,102500,80730210,2265,2265,2265,2265,0
|
|
20231205,102400,80730210,2265,2265,2265,2265,0
|
|
20231205,102300,80730210,2265,2265,2265,2265,50
|
|
20231205,102200,80616960,2270,2270,2270,2270,43
|
|
20231205,102100,80519350,2270,2270,2270,2270,3
|
|
20231205,102000,80512540,2260,2260,2260,2260,0
|
|
20231205,101900,80512540,2260,2260,2260,2260,200
|
|
20231205,101800,80060540,2260,2260,2260,2260,0
|
|
20231205,101700,80060540,2260,2260,2260,2260,0
|
|
20231205,101600,80060540,2260,2260,2260,2260,0
|
|
20231205,101500,80060540,2260,2260,2260,2260,0
|
|
20231205,101400,80060540,2260,2260,2260,2260,1429
|
|
20231205,101300,76831000,2260,2260,2260,2260,1276
|
|
20231205,101200,73947240,2260,2260,2260,2260,0
|
|
20231205,101100,73947240,2260,2260,2260,2260,355
|
|
20231205,101000,73144940,2260,2260,2260,2260,50
|
|
20231205,100900,73031940,2260,2260,2260,2260,0
|
|
20231205,100800,73031940,2260,2260,2260,2260,0
|
|
20231205,100700,73031940,2260,2260,2260,2260,0
|
|
20231205,100600,73031940,2260,2260,2260,2260,0
|
|
20231205,100500,73031940,2260,2260,2260,2260,0
|
|
20231205,100400,73031940,2260,2260,2260,2260,1000
|
|
20231205,100300,70771940,2260,2260,2260,2260,0
|
|
20231205,100200,70771940,2260,2265,2265,2260,6942
|
|
20231205,100100,55050085,2270,2270,2270,2270,0
|
|
20231205,100000,55050085,2270,2270,2270,2270,30
|
|
20231205,095900,54981985,2270,2270,2270,2270,0
|
|
20231205,095800,54981985,2270,2270,2270,2270,1
|
|
20231205,095700,54979715,2270,2270,2270,2270,0
|
|
20231205,095600,54979715,2270,2270,2270,2270,5
|
|
20231205,095500,54968365,2270,2270,2270,2270,0
|
|
20231205,095400,54968365,2270,2270,2270,2265,2618
|
|
20231205,095300,49038505,2270,2270,2270,2270,10
|
|
20231205,095200,49015805,2270,2270,2270,2265,391
|
|
20231205,095100,48128675,2270,2270,2270,2270,0
|
|
20231205,095000,48128675,2270,2270,2270,2270,40
|
|
20231205,094900,48037875,2270,2270,2270,2270,10
|
|
20231205,094800,48015175,2270,2270,2270,2270,1371
|
|
20231205,094700,44903005,2270,2270,2270,2270,0
|
|
20231205,094600,44903005,2270,2270,2270,2270,0
|
|
20231205,094500,44903005,2270,2275,2275,2270,24
|
|
20231205,094400,44848425,2275,2275,2275,2275,0
|
|
20231205,094300,44848425,2275,2275,2275,2275,0
|
|
20231205,094200,44848425,2275,2275,2275,2275,0
|
|
20231205,094100,44848425,2275,2275,2275,2275,10
|
|
20231205,094000,44825675,2265,2270,2270,2265,107
|
|
20231205,093900,44583085,2270,2270,2270,2270,48
|
|
20231205,093800,44474125,2275,2275,2275,2275,9
|
|
20231205,093700,44453650,2275,2275,2275,2275,0
|
|
20231205,093600,44453650,2275,2275,2275,2275,6
|
|
20231205,093500,44440000,2275,2275,2275,2275,1
|
|
20231205,093400,44437725,2265,2265,2265,2265,0
|
|
20231205,093300,44437725,2265,2275,2275,2265,4
|
|
20231205,093200,44428635,2275,2275,2275,2275,13
|
|
20231205,093100,44399060,2275,2275,2275,2265,962
|
|
20231205,093000,42219830,2275,2275,2275,2275,30
|
|
20231205,092900,42151580,2275,2275,2275,2275,50
|
|
20231205,092800,42037830,2275,2275,2275,2275,31
|
|
20231205,092700,41967305,2275,2265,2275,2265,2014
|
|
20231205,092600,37395465,2275,2270,2275,2270,148
|
|
20231205,092500,37059480,2275,2275,2275,2275,12
|
|
20231205,092400,37032180,2275,2270,2275,2270,2359
|
|
20231205,092300,31677240,2270,2270,2270,2270,29
|
|
20231205,092200,31611410,2270,2270,2270,2270,1
|
|
20231205,092100,31609140,2270,2270,2270,2270,0
|
|
20231205,092000,31609140,2270,2270,2270,2270,7
|
|
20231205,091900,31593250,2265,2265,2265,2265,100
|
|
20231205,091800,31366750,2265,2265,2265,2265,554
|
|
20231205,091700,30111940,2270,2270,2270,2270,1
|
|
20231205,091600,30109670,2265,2265,2265,2265,6389
|
|
20231205,091500,15638585,2270,2270,2270,2270,2
|
|
20231205,091400,15634045,2260,2260,2260,2260,640
|
|
20231205,091300,14187645,2270,2270,2270,2270,9
|
|
20231205,091200,14167215,2260,2260,2260,2260,0
|
|
20231205,091100,14167215,2260,2260,2260,2260,598
|
|
20231205,091000,12815735,2260,2260,2260,2260,0
|
|
20231205,090900,12815735,2260,2265,2265,2260,33
|
|
20231205,090800,12741040,2265,2265,2265,2265,400
|
|
20231205,090700,11835040,2270,2270,2270,2270,0
|
|
20231205,090600,11835040,2270,2270,2270,2270,53
|
|
20231205,090500,11714730,2275,2275,2275,2275,0
|
|
20231205,090400,11714730,2275,2265,2275,2265,231
|
|
20231205,090300,11191505,2270,2275,2275,2270,101
|
|
20231205,090200,10961735,2275,2275,2275,2275,1
|
|
20231205,090100,10959460,2265,2265,2265,2265,0
|
|
20231205,090000,10959460,2265,2260,2265,2260,4845
|