645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,194200,785254165,2870,2870,2870,2870,4122
|
|
20231213,194100,785254165,2870,2870,2870,2870,0
|
|
20231213,194000,785254165,2870,2870,2870,2870,0
|
|
20231213,193900,785254165,2870,2870,2870,2870,0
|
|
20231213,193800,785254165,2870,2870,2870,2870,0
|
|
20231213,193700,785254165,2870,2870,2870,2870,0
|
|
20231213,193600,785254165,2870,2870,2870,2870,0
|
|
20231213,193500,785254165,2870,2870,2870,2870,0
|
|
20231213,193400,785254165,2870,2870,2870,2870,0
|
|
20231213,193300,785254165,2870,2870,2870,2870,0
|
|
20231213,193200,785254165,2870,2870,2870,2870,0
|
|
20231213,193100,785254165,2870,2870,2870,2870,0
|
|
20231213,193000,785254165,2870,2870,2870,2870,0
|
|
20231213,192900,785254165,2870,2870,2870,2870,0
|
|
20231213,192800,785254165,2870,2870,2870,2870,0
|
|
20231213,192700,785254165,2870,2870,2870,2870,0
|
|
20231213,192600,785254165,2870,2870,2870,2870,0
|
|
20231213,192500,785254165,2870,2870,2870,2870,0
|
|
20231213,192400,785254165,2870,2870,2870,2870,0
|
|
20231213,192300,785254165,2870,2870,2870,2870,0
|
|
20231213,192200,785254165,2870,2870,2870,2870,0
|
|
20231213,192100,785254165,2870,2870,2870,2870,0
|
|
20231213,192000,785254165,2870,2870,2870,2870,0
|
|
20231213,191900,785254165,2870,2870,2870,2870,0
|
|
20231213,191800,785254165,2870,2870,2870,2870,0
|
|
20231213,191700,785254165,2870,2870,2870,2870,0
|
|
20231213,191600,785254165,2870,2870,2870,2870,0
|
|
20231213,191500,785254165,2870,2870,2870,2870,0
|
|
20231213,191400,785254165,2870,2870,2870,2870,0
|
|
20231213,191300,785254165,2870,2870,2870,2870,0
|
|
20231213,191200,785254165,2870,2870,2870,2870,4122
|
|
20231213,191100,785254165,2870,2870,2870,2870,0
|
|
20231213,191000,785254165,2870,2870,2870,2870,0
|
|
20231213,190900,785254165,2870,2870,2870,2870,0
|
|
20231213,190800,785254165,2870,2870,2870,2870,0
|
|
20231213,190700,785254165,2870,2870,2870,2870,0
|
|
20231213,190600,785254165,2870,2870,2870,2870,0
|
|
20231213,190500,785254165,2870,2870,2870,2870,0
|
|
20231213,190400,785254165,2870,2870,2870,2870,0
|
|
20231213,190300,785254165,2870,2870,2870,2870,0
|
|
20231213,190200,785254165,2870,2870,2870,2870,0
|
|
20231213,190100,785254165,2870,2870,2870,2870,0
|
|
20231213,190000,785254165,2870,2870,2870,2870,0
|
|
20231213,185900,785254165,2870,2870,2870,2870,0
|
|
20231213,185800,785254165,2870,2870,2870,2870,0
|
|
20231213,185700,785254165,2870,2870,2870,2870,0
|
|
20231213,185600,785254165,2870,2870,2870,2870,0
|
|
20231213,185500,785254165,2870,2870,2870,2870,0
|
|
20231213,185400,785254165,2870,2870,2870,2870,0
|
|
20231213,185300,785254165,2870,2870,2870,2870,0
|
|
20231213,185200,785254165,2870,2870,2870,2870,0
|
|
20231213,185100,785254165,2870,2870,2870,2870,0
|
|
20231213,185000,785254165,2870,2870,2870,2870,0
|
|
20231213,184900,785254165,2870,2870,2870,2870,0
|
|
20231213,184800,785254165,2870,2870,2870,2870,0
|
|
20231213,184700,785254165,2870,2870,2870,2870,0
|
|
20231213,184600,785254165,2870,2870,2870,2870,0
|
|
20231213,184500,785254165,2870,2870,2870,2870,0
|
|
20231213,184400,785254165,2870,2870,2870,2870,0
|
|
20231213,184300,785254165,2870,2870,2870,2870,0
|
|
20231213,184200,785254165,2870,2870,2870,2870,4122
|
|
20231213,184100,785254165,2870,2870,2870,2870,0
|
|
20231213,184000,785254165,2870,2870,2870,2870,0
|
|
20231213,183900,785254165,2870,2870,2870,2870,0
|
|
20231213,183800,785254165,2870,2870,2870,2870,0
|
|
20231213,183700,785254165,2870,2870,2870,2870,0
|
|
20231213,183600,785254165,2870,2870,2870,2870,0
|
|
20231213,183500,785254165,2870,2870,2870,2870,0
|
|
20231213,183400,785254165,2870,2870,2870,2870,0
|
|
20231213,183300,785254165,2870,2870,2870,2870,0
|
|
20231213,183200,785254165,2870,2870,2870,2870,0
|
|
20231213,183100,785254165,2870,2870,2870,2870,0
|
|
20231213,183000,785254165,2870,2870,2870,2870,0
|
|
20231213,182900,785254165,2870,2870,2870,2870,0
|
|
20231213,182800,785254165,2870,2870,2870,2870,0
|
|
20231213,182700,785254165,2870,2870,2870,2870,0
|
|
20231213,182600,785254165,2870,2870,2870,2870,0
|
|
20231213,182500,785254165,2870,2870,2870,2870,0
|
|
20231213,182400,785254165,2870,2870,2870,2870,0
|
|
20231213,182300,785254165,2870,2870,2870,2870,0
|
|
20231213,182200,785254165,2870,2870,2870,2870,0
|
|
20231213,182100,785254165,2870,2870,2870,2870,0
|
|
20231213,182000,785254165,2870,2870,2870,2870,0
|
|
20231213,181900,785254165,2870,2870,2870,2870,0
|
|
20231213,181800,785254165,2870,2870,2870,2870,0
|
|
20231213,181700,785254165,2870,2870,2870,2870,0
|
|
20231213,181600,785254165,2870,2870,2870,2870,0
|
|
20231213,181500,785254165,2870,2870,2870,2870,0
|
|
20231213,181400,785254165,2870,2870,2870,2870,0
|
|
20231213,181300,785254165,2870,2870,2870,2870,0
|
|
20231213,181200,785254165,2870,2870,2870,2870,4122
|
|
20231213,181100,785254165,2870,2870,2870,2870,0
|
|
20231213,181000,785254165,2870,2870,2870,2870,0
|
|
20231213,180900,785254165,2870,2870,2870,2870,0
|
|
20231213,180800,785254165,2870,2870,2870,2870,0
|
|
20231213,180700,785254165,2870,2870,2870,2870,0
|
|
20231213,180600,785254165,2870,2870,2870,2870,0
|
|
20231213,180500,785254165,2870,2870,2870,2870,0
|
|
20231213,180400,785254165,2870,2870,2870,2870,0
|
|
20231213,180300,785254165,2870,2870,2870,2870,0
|
|
20231213,180200,785254165,2870,2870,2870,2870,0
|
|
20231213,180100,785254165,2870,2870,2870,2870,0
|
|
20231213,180000,785254165,2870,2870,2870,2870,0
|
|
20231213,175900,785254165,2870,2870,2870,2870,0
|
|
20231213,175800,785254165,2870,2870,2870,2870,0
|
|
20231213,175700,785254165,2870,2870,2870,2870,0
|
|
20231213,175600,785254165,2870,2870,2870,2870,0
|
|
20231213,175500,785254165,2870,2870,2870,2870,0
|
|
20231213,175400,785254165,2870,2870,2870,2870,0
|
|
20231213,175300,785254165,2870,2870,2870,2870,0
|
|
20231213,175200,785254165,2870,2870,2870,2870,0
|
|
20231213,175100,785254165,2870,2870,2870,2870,0
|
|
20231213,175000,785254165,2870,2870,2870,2870,0
|
|
20231213,174900,785254165,2870,2870,2870,2870,0
|
|
20231213,174800,785254165,2870,2870,2870,2870,0
|
|
20231213,174700,785254165,2870,2870,2870,2870,0
|
|
20231213,174600,785254165,2870,2870,2870,2870,0
|
|
20231213,174500,785254165,2870,2870,2870,2870,0
|
|
20231213,174400,785254165,2870,2870,2870,2870,0
|
|
20231213,174300,785254165,2870,2870,2870,2870,0
|
|
20231213,174200,785254165,2870,2870,2870,2870,4122
|
|
20231213,174100,785254165,2870,2870,2870,2870,0
|
|
20231213,174000,785254165,2870,2870,2870,2870,0
|
|
20231213,173900,785254165,2870,2870,2870,2870,0
|
|
20231213,173800,785254165,2870,2870,2870,2870,0
|
|
20231213,173700,785254165,2870,2870,2870,2870,0
|
|
20231213,173600,785254165,2870,2870,2870,2870,0
|
|
20231213,173500,785254165,2870,2870,2870,2870,0
|
|
20231213,173400,785254165,2870,2870,2870,2870,0
|
|
20231213,173300,785254165,2870,2870,2870,2870,0
|
|
20231213,173200,785254165,2870,2870,2870,2870,0
|
|
20231213,173100,785254165,2870,2870,2870,2870,0
|
|
20231213,173000,785254165,2870,2870,2870,2870,0
|
|
20231213,172900,785254165,2870,2870,2870,2870,0
|
|
20231213,172800,785254165,2870,2870,2870,2870,0
|
|
20231213,172700,785254165,2870,2870,2870,2870,0
|
|
20231213,172600,785254165,2870,2870,2870,2870,0
|
|
20231213,172500,785254165,2870,2870,2870,2870,0
|
|
20231213,172400,785254165,2870,2870,2870,2870,0
|
|
20231213,172300,785254165,2870,2870,2870,2870,0
|
|
20231213,172200,785254165,2870,2870,2870,2870,0
|
|
20231213,172100,785254165,2870,2870,2870,2870,0
|
|
20231213,172000,785254165,2870,2870,2870,2870,0
|
|
20231213,171900,785254165,2870,2870,2870,2870,0
|
|
20231213,171800,785254165,2870,2870,2870,2870,0
|
|
20231213,171700,785254165,2870,2870,2870,2870,0
|
|
20231213,171600,785254165,2870,2870,2870,2870,0
|
|
20231213,171500,785254165,2870,2870,2870,2870,0
|
|
20231213,171400,785254165,2870,2870,2870,2870,0
|
|
20231213,171300,785254165,2870,2870,2870,2870,0
|
|
20231213,171200,785254165,2870,2870,2870,2870,4122
|
|
20231213,171100,785254165,2870,2870,2870,2870,0
|
|
20231213,171000,785254165,2870,2870,2870,2870,0
|
|
20231213,170900,785254165,2870,2870,2870,2870,0
|
|
20231213,170800,785254165,2870,2870,2870,2870,0
|
|
20231213,170700,785254165,2870,2870,2870,2870,0
|
|
20231213,170600,785254165,2870,2870,2870,2870,0
|
|
20231213,170500,785254165,2870,2870,2870,2870,0
|
|
20231213,170400,785254165,2870,2870,2870,2870,0
|
|
20231213,170300,785254165,2870,2870,2870,2870,0
|
|
20231213,170200,785254165,2870,2870,2870,2870,0
|
|
20231213,170100,785254165,2870,2870,2870,2870,0
|
|
20231213,170000,785254165,2870,2870,2870,2870,0
|
|
20231213,165900,785254165,2870,2870,2870,2870,0
|
|
20231213,165800,785254165,2870,2870,2870,2870,0
|
|
20231213,165700,785254165,2870,2870,2870,2870,0
|
|
20231213,165600,785254165,2870,2870,2870,2870,0
|
|
20231213,165500,785254165,2870,2870,2870,2870,0
|
|
20231213,165400,785254165,2870,2870,2870,2870,0
|
|
20231213,165300,785254165,2870,2870,2870,2870,0
|
|
20231213,165200,785254165,2870,2870,2870,2870,0
|
|
20231213,165100,785254165,2870,2870,2870,2870,0
|
|
20231213,165000,785254165,2870,2870,2870,2870,0
|
|
20231213,164900,785254165,2870,2870,2870,2870,0
|
|
20231213,164800,785254165,2870,2870,2870,2870,0
|
|
20231213,164700,785254165,2870,2870,2870,2870,0
|
|
20231213,164600,785254165,2870,2870,2870,2870,0
|
|
20231213,164500,785254165,2870,2870,2870,2870,0
|
|
20231213,164400,785254165,2870,2870,2870,2870,0
|
|
20231213,164300,785254165,2870,2870,2870,2870,0
|
|
20231213,164200,785254165,2870,2870,2870,2870,4122
|
|
20231213,164100,785254165,2870,2870,2870,2870,0
|
|
20231213,164000,785254165,2870,2870,2870,2870,0
|
|
20231213,163900,785254165,2870,2870,2870,2870,0
|
|
20231213,163800,785254165,2870,2870,2870,2870,0
|
|
20231213,163700,785254165,2870,2870,2870,2870,0
|
|
20231213,163600,785254165,2870,2870,2870,2870,0
|
|
20231213,163500,785254165,2870,2870,2870,2870,0
|
|
20231213,163400,785254165,2870,2870,2870,2870,0
|
|
20231213,163300,785254165,2870,2870,2870,2870,0
|
|
20231213,163200,785254165,2870,2870,2870,2870,0
|
|
20231213,163100,785254165,2870,2870,2870,2870,0
|
|
20231213,163000,785254165,2870,2870,2870,2870,0
|
|
20231213,162900,785254165,2870,2870,2870,2870,0
|
|
20231213,162800,785254165,2870,2870,2870,2870,0
|
|
20231213,162700,785254165,2870,2870,2870,2870,0
|
|
20231213,162600,785254165,2870,2870,2870,2870,0
|
|
20231213,162500,785254165,2870,2870,2870,2870,0
|
|
20231213,162400,785254165,2870,2870,2870,2870,0
|
|
20231213,162300,785254165,2870,2870,2870,2870,0
|
|
20231213,162200,785254165,2870,2870,2870,2870,0
|
|
20231213,162100,785254165,2870,2870,2870,2870,0
|
|
20231213,162000,785254165,2870,2870,2870,2870,0
|
|
20231213,161900,785254165,2870,2870,2870,2870,0
|
|
20231213,161800,785254165,2870,2870,2870,2870,0
|
|
20231213,161700,785254165,2870,2870,2870,2870,0
|
|
20231213,161600,785254165,2870,2870,2870,2870,0
|
|
20231213,161500,785254165,2870,2870,2870,2870,0
|
|
20231213,161400,785254165,2870,2870,2870,2870,0
|
|
20231213,161300,785254165,2870,2870,2870,2870,0
|
|
20231213,161200,785254165,2870,2870,2870,2870,4122
|
|
20231213,161100,785254165,2870,2870,2870,2870,0
|
|
20231213,161000,785254165,2870,2870,2870,2870,0
|
|
20231213,160900,785254165,2870,2870,2870,2870,0
|
|
20231213,160800,785254165,2870,2870,2870,2870,0
|
|
20231213,160700,785254165,2870,2870,2870,2870,0
|
|
20231213,160600,785254165,2870,2870,2870,2870,0
|
|
20231213,160500,785254165,2870,2870,2870,2870,0
|
|
20231213,160400,785254165,2870,2870,2870,2870,0
|
|
20231213,160300,785254165,2870,2870,2870,2870,0
|
|
20231213,160200,785254165,2870,2870,2870,2870,0
|
|
20231213,160100,785254165,2870,2870,2870,2870,0
|
|
20231213,160000,785254165,2870,2870,2870,2870,0
|
|
20231213,155900,785254165,2870,2870,2870,2870,0
|
|
20231213,155800,785254165,2870,2870,2870,2870,0
|
|
20231213,155700,785254165,2870,2870,2870,2870,0
|
|
20231213,155600,785254165,2870,2870,2870,2870,0
|
|
20231213,155500,785254165,2870,2870,2870,2870,0
|
|
20231213,155400,785254165,2870,2870,2870,2870,0
|
|
20231213,155300,785254165,2870,2870,2870,2870,0
|
|
20231213,155200,785254165,2870,2870,2870,2870,0
|
|
20231213,155100,785254165,2870,2870,2870,2870,0
|
|
20231213,155000,785254165,2870,2870,2870,2870,0
|
|
20231213,154900,785254165,2870,2870,2870,2870,0
|
|
20231213,154800,785254165,2870,2870,2870,2870,0
|
|
20231213,154700,785254165,2870,2870,2870,2870,0
|
|
20231213,154600,785254165,2870,2870,2870,2870,0
|
|
20231213,154500,785254165,2870,2870,2870,2870,0
|
|
20231213,154400,785254165,2870,2870,2870,2870,0
|
|
20231213,154300,785254165,2870,2870,2870,2870,0
|
|
20231213,154200,785254165,2870,2870,2870,2870,4122
|
|
20231213,154100,785254165,2870,2870,2870,2870,0
|
|
20231213,154000,785254165,2870,2870,2870,2870,0
|
|
20231213,153900,785254165,2870,2870,2870,2870,0
|
|
20231213,153800,785254165,2870,2870,2870,2870,0
|
|
20231213,153700,785254165,2870,2870,2870,2870,0
|
|
20231213,153600,785254165,2870,2870,2870,2870,0
|
|
20231213,153500,785254165,2870,2870,2870,2870,0
|
|
20231213,153400,785254165,2870,2870,2870,2870,0
|
|
20231213,153300,785254165,2870,2870,2870,2870,0
|
|
20231213,153200,785254165,2870,2870,2870,2870,0
|
|
20231213,153100,785254165,2870,2870,2870,2870,0
|
|
20231213,153000,785254165,2870,2870,2870,2870,4122
|
|
20231213,152900,773424025,2870,2870,2870,2870,0
|
|
20231213,152800,773424025,2870,2870,2870,2870,0
|
|
20231213,152700,773424025,2870,2870,2870,2870,0
|
|
20231213,152600,773424025,2870,2870,2870,2870,0
|
|
20231213,152500,773424025,2870,2870,2870,2870,0
|
|
20231213,152400,773424025,2870,2870,2870,2870,0
|
|
20231213,152300,773424025,2870,2870,2870,2870,0
|
|
20231213,152200,773424025,2870,2870,2870,2870,0
|
|
20231213,152100,773424025,2870,2870,2870,2870,0
|
|
20231213,152000,773424025,2870,2870,2870,2870,0
|
|
20231213,151900,773424025,2870,2875,2875,2870,53
|
|
20231213,151800,773271840,2875,2875,2875,2870,557
|
|
20231213,151700,771670715,2875,2880,2880,2875,611
|
|
20231213,151600,769913340,2880,2880,2880,2880,40
|
|
20231213,151500,769798140,2880,2875,2880,2875,189
|
|
20231213,151400,769254345,2875,2875,2875,2875,39
|
|
20231213,151300,769142220,2870,2880,2885,2870,399
|
|
20231213,151200,767993310,2880,2880,2880,2880,0
|
|
20231213,151100,767993310,2880,2875,2880,2875,2
|
|
20231213,151000,767987555,2875,2875,2875,2875,186
|
|
20231213,150900,767452805,2880,2880,2880,2880,4
|
|
20231213,150800,767441285,2880,2875,2880,2875,107
|
|
20231213,150700,767133650,2875,2875,2875,2875,486
|
|
20231213,150600,765736400,2875,2875,2875,2875,37
|
|
20231213,150500,765630025,2880,2880,2885,2880,538
|
|
20231213,150400,764080580,2880,2880,2880,2880,48
|
|
20231213,150300,763942340,2880,2880,2880,2880,40
|
|
20231213,150200,763827140,2880,2885,2885,2880,61
|
|
20231213,150100,763651455,2870,2870,2870,2870,19
|
|
20231213,150000,763596925,2875,2875,2875,2875,967
|
|
20231213,145900,760816800,2875,2875,2875,2875,20
|
|
20231213,145800,760759300,2885,2885,2885,2885,1
|
|
20231213,145700,760756415,2870,2880,2880,2870,3505
|
|
20231213,145600,750689525,2880,2880,2880,2880,0
|
|
20231213,145500,750689525,2880,2880,2880,2880,0
|
|
20231213,145400,750689525,2880,2880,2880,2880,51
|
|
20231213,145300,750542645,2880,2885,2885,2880,1027
|
|
20231213,145200,747583895,2885,2885,2885,2885,1
|
|
20231213,145100,747581010,2895,2895,2895,2895,875
|
|
20231213,145000,745047885,2895,2895,2900,2895,134
|
|
20231213,144900,744659705,2895,2890,2900,2885,7330
|
|
20231213,144800,723447965,2885,2890,2890,2885,24
|
|
20231213,144700,723378625,2890,2890,2890,2890,28
|
|
20231213,144600,723297705,2885,2885,2885,2885,240
|
|
20231213,144500,722605305,2890,2890,2890,2890,0
|
|
20231213,144400,722605305,2890,2890,2890,2890,150
|
|
20231213,144300,722171805,2890,2890,2890,2890,13
|
|
20231213,144200,722134235,2885,2890,2890,2885,341
|
|
20231213,144100,721149215,2895,2895,2895,2895,0
|
|
20231213,144000,721149215,2895,2895,2895,2895,0
|
|
20231213,143900,721149215,2895,2895,2895,2895,0
|
|
20231213,143800,721149215,2895,2895,2895,2895,0
|
|
20231213,143700,721149215,2895,2895,2895,2895,0
|
|
20231213,143600,721149215,2895,2890,2895,2890,1071
|
|
20231213,143500,718049025,2895,2890,2895,2890,2733
|
|
20231213,143400,710145365,2890,2890,2890,2890,0
|
|
20231213,143300,710145365,2890,2890,2890,2890,16
|
|
20231213,143200,710099125,2890,2890,2890,2890,402
|
|
20231213,143100,708937345,2895,2895,2900,2895,1361
|
|
20231213,143000,704992945,2900,2900,2900,2900,103
|
|
20231213,142900,704694245,2910,2910,2910,2895,881
|
|
20231213,142800,702130720,2910,2915,2920,2910,572
|
|
20231213,142700,700463325,2915,2880,2920,2880,29731
|
|
20231213,142600,614039200,2880,2880,2880,2880,545
|
|
20231213,142500,612469600,2875,2875,2875,2875,39
|
|
20231213,142400,612357475,2880,2875,2880,2875,1077
|
|
20231213,142300,609258215,2875,2875,2875,2875,2907
|
|
20231213,142200,600900590,2880,2875,2880,2875,2
|
|
20231213,142100,600894835,2875,2875,2875,2875,7
|
|
20231213,142000,600874710,2880,2880,2885,2880,796
|
|
20231213,141900,598582225,2875,2880,2880,2875,224
|
|
20231213,141800,597937515,2880,2875,2880,2875,771
|
|
20231213,141700,595717690,2875,2875,2880,2870,3366
|
|
20231213,141600,586032845,2875,2880,2880,2875,3325
|
|
20231213,141500,576457250,2880,2880,2880,2875,1790
|
|
20231213,141400,571303040,2880,2885,2885,2880,859
|
|
20231213,141300,568825230,2885,2885,2890,2885,164
|
|
20231213,141200,568352085,2885,2885,2885,2885,81
|
|
20231213,141100,568118400,2890,2890,2890,2890,914
|
|
20231213,141000,565476940,2895,2890,2895,2890,83
|
|
20231213,140900,565237065,2890,2890,2890,2885,1849
|
|
20231213,140800,559894305,2885,2885,2885,2885,333
|
|
20231213,140700,558933600,2885,2885,2885,2885,3
|
|
20231213,140600,558924945,2885,2885,2885,2885,217
|
|
20231213,140500,558298900,2890,2885,2890,2885,2789
|
|
20231213,140400,550242190,2885,2885,2885,2885,4
|
|
20231213,140300,550230650,2885,2885,2885,2885,561
|
|
20231213,140200,548612165,2885,2885,2885,2885,948
|
|
20231213,140100,545877185,2885,2890,2890,2885,709
|
|
20231213,140000,543831670,2885,2885,2885,2885,1138
|
|
20231213,135900,540548540,2885,2885,2885,2885,0
|
|
20231213,135800,540548540,2885,2885,2885,2885,478
|
|
20231213,135700,539169510,2885,2885,2885,2880,145
|
|
20231213,135600,538751740,2880,2880,2880,2880,616
|
|
20231213,135500,536977660,2885,2885,2885,2885,0
|
|
20231213,135400,536977660,2885,2885,2885,2885,420
|
|
20231213,135300,535765960,2890,2890,2890,2890,1802
|
|
20231213,135200,530558180,2890,2890,2890,2890,0
|
|
20231213,135100,530558180,2890,2890,2890,2890,365
|
|
20231213,135000,529503330,2890,2890,2890,2890,1521
|
|
20231213,134900,525107640,2890,2890,2890,2890,1847
|
|
20231213,134800,519769810,2890,2890,2890,2890,1584
|
|
20231213,134700,515192050,2890,2890,2890,2890,110
|
|
20231213,134600,514874150,2890,2890,2890,2890,10
|
|
20231213,134500,514845250,2890,2890,2890,2890,1135
|
|
20231213,134400,511565100,2890,2885,2890,2885,1800
|
|
20231213,134300,506368240,2885,2885,2885,2885,1010
|
|
20231213,134200,503454390,2885,2885,2885,2885,100
|
|
20231213,134100,503165890,2885,2885,2885,2885,65
|
|
20231213,134000,502978365,2880,2890,2890,2880,746
|
|
20231213,133900,500829535,2890,2885,2890,2885,83
|
|
20231213,133800,500589845,2890,2890,2890,2890,523
|
|
20231213,133700,499078375,2890,2880,2890,2865,461
|
|
20231213,133600,497748760,2880,2880,2880,2880,142
|
|
20231213,133500,497339800,2890,2895,2895,2880,772
|
|
20231213,133400,495106330,2885,2890,2895,2885,1215
|
|
20231213,133300,491600640,2905,2890,2905,2885,17242
|
|
20231213,133200,441630980,2885,2885,2885,2885,1219
|
|
20231213,133100,438114165,2880,2870,2880,2870,914
|
|
20231213,133000,435485840,2870,2870,2870,2870,9
|
|
20231213,132900,435460010,2870,2870,2870,2870,111
|
|
20231213,132800,435141440,2870,2870,2870,2870,148
|
|
20231213,132700,434716680,2870,2875,2875,2870,30
|
|
20231213,132600,434630450,2860,2860,2860,2860,111
|
|
20231213,132500,434312990,2860,2860,2860,2860,0
|
|
20231213,132400,434312990,2860,2860,2860,2860,0
|
|
20231213,132300,434312990,2860,2875,2875,2860,187
|
|
20231213,132200,433775640,2875,2875,2875,2875,100
|
|
20231213,132100,433488140,2870,2875,2880,2870,1914
|
|
20231213,132000,427977730,2875,2875,2875,2875,757
|
|
20231213,131900,425801355,2875,2875,2875,2875,730
|
|
20231213,131800,423702605,2875,2875,2875,2870,294
|
|
20231213,131700,422858670,2870,2875,2875,2870,1476
|
|
20231213,131600,418621255,2875,2860,2875,2860,3592
|
|
20231213,131500,408316150,2855,2855,2855,2855,0
|
|
20231213,131400,408316150,2855,2840,2855,2840,154
|
|
20231213,131300,407878130,2840,2840,2840,2840,0
|
|
20231213,131200,407878130,2840,2840,2840,2840,154
|
|
20231213,131100,407440770,2860,2860,2860,2860,0
|
|
20231213,131000,407440770,2860,2860,2860,2860,1180
|
|
20231213,130900,404065970,2860,2860,2860,2860,111
|
|
20231213,130800,403748510,2860,2860,2860,2860,600
|
|
20231213,130700,402032510,2860,2860,2860,2860,0
|
|
20231213,130600,402032510,2860,2860,2860,2860,111
|
|
20231213,130500,401715050,2860,2860,2860,2860,100
|
|
20231213,130400,401429050,2860,2860,2860,2860,100
|
|
20231213,130300,401143050,2860,2860,2865,2860,466
|
|
20231213,130200,399809410,2860,2860,2860,2860,20
|
|
20231213,130100,399752210,2870,2870,2870,2870,169
|
|
20231213,130000,399267180,2870,2870,2870,2865,374
|
|
20231213,125900,398194050,2870,2860,2870,2860,698
|
|
20231213,125800,396191050,2855,2855,2855,2855,116
|
|
20231213,125700,395859870,2875,2870,2875,2870,1034
|
|
20231213,125600,392892210,2870,2855,2870,2855,5948
|
|
20231213,125500,375856230,2855,2845,2855,2845,1294
|
|
20231213,125400,372165800,2850,2850,2850,2850,1813
|
|
20231213,125300,366998750,2850,2850,2850,2850,500
|
|
20231213,125200,365573750,2845,2845,2845,2845,111
|
|
20231213,125100,365257955,2850,2850,2850,2850,1400
|
|
20231213,125000,361267955,2845,2845,2845,2845,0
|
|
20231213,124900,361267955,2845,2845,2845,2845,111
|
|
20231213,124800,360952160,2845,2845,2845,2845,0
|
|
20231213,124700,360952160,2845,2845,2845,2845,17
|
|
20231213,124600,360903795,2845,2845,2845,2845,141
|
|
20231213,124500,360502650,2845,2845,2845,2845,402
|
|
20231213,124400,359358960,2845,2845,2845,2845,63
|
|
20231213,124300,359179725,2845,2835,2845,2835,369
|
|
20231213,124200,358131030,2845,2845,2845,2845,0
|
|
20231213,124100,358131030,2845,2840,2845,2835,797
|
|
20231213,124000,355864450,2840,2840,2840,2840,3435
|
|
20231213,123900,346109050,2840,2840,2840,2840,0
|
|
20231213,123800,346109050,2840,2840,2840,2840,111
|
|
20231213,123700,345793810,2845,2845,2845,2845,0
|
|
20231213,123600,345793810,2845,2845,2845,2845,18
|
|
20231213,123500,345742600,2840,2840,2840,2840,112
|
|
20231213,123400,345424520,2840,2840,2840,2840,0
|
|
20231213,123300,345424520,2840,2840,2840,2840,1
|
|
20231213,123200,345421680,2840,2840,2840,2840,111
|
|
20231213,123100,345106440,2840,2840,2840,2840,229
|
|
20231213,123000,344456080,2840,2840,2840,2840,0
|
|
20231213,122900,344456080,2840,2845,2850,2840,311
|
|
20231213,122800,343570890,2845,2845,2845,2845,200
|
|
20231213,122700,343001890,2845,2850,2850,2845,4268
|
|
20231213,122600,330842140,2855,2855,2860,2855,1232
|
|
20231213,122500,327324120,2850,2850,2860,2850,1953
|
|
20231213,122400,321748000,2850,2850,2850,2845,2116
|
|
20231213,122300,315717720,2855,2845,2865,2845,2332
|
|
20231213,122200,309059890,2865,2835,2865,2835,24526
|
|
20231213,122100,239180795,2835,2835,2835,2835,944
|
|
20231213,122000,236504555,2830,2830,2830,2830,0
|
|
20231213,121900,236504555,2830,2830,2830,2830,0
|
|
20231213,121800,236504555,2830,2830,2830,2830,111
|
|
20231213,121700,236190425,2840,2835,2840,2835,3564
|
|
20231213,121600,226071760,2835,2835,2835,2835,788
|
|
20231213,121500,223837780,2825,2825,2825,2825,111
|
|
20231213,121400,223524205,2820,2820,2820,2820,0
|
|
20231213,121300,223524205,2820,2820,2820,2820,0
|
|
20231213,121200,223524205,2820,2820,2820,2820,111
|
|
20231213,121100,223211185,2830,2830,2830,2830,1500
|
|
20231213,121000,218966185,2830,2830,2830,2830,111
|
|
20231213,120900,218652055,2830,2830,2830,2830,100
|
|
20231213,120800,218369055,2840,2835,2840,2835,7818
|
|
20231213,120700,196170810,2815,2820,2820,2815,111
|
|
20231213,120600,195858095,2835,2835,2835,2835,0
|
|
20231213,120500,195858095,2835,2835,2835,2835,0
|
|
20231213,120400,195858095,2835,2810,2835,2810,161
|
|
20231213,120300,195404435,2830,2830,2830,2830,0
|
|
20231213,120200,195404435,2830,2830,2830,2830,516
|
|
20231213,120100,193944155,2810,2815,2815,2810,111
|
|
20231213,120000,193632095,2815,2815,2815,2815,30
|
|
20231213,115900,193547645,2815,2815,2815,2815,120
|
|
20231213,115800,193209845,2815,2830,2835,2815,1283
|
|
20231213,115700,189579620,2805,2805,2805,2805,0
|
|
20231213,115600,189579620,2805,2805,2805,2805,111
|
|
20231213,115500,189268265,2805,2805,2805,2805,1
|
|
20231213,115400,189265460,2805,2805,2805,2805,0
|
|
20231213,115300,189265460,2805,2805,2805,2805,111
|
|
20231213,115200,188954105,2825,2825,2825,2825,4
|
|
20231213,115100,188942805,2825,2810,2825,2810,4705
|
|
20231213,115000,175714015,2810,2810,2810,2805,347
|
|
20231213,114900,174739500,2810,2810,2810,2810,659
|
|
20231213,114800,172887710,2810,2810,2810,2810,500
|
|
20231213,114700,171482710,2810,2810,2810,2810,111
|
|
20231213,114600,171170800,2825,2825,2825,2825,0
|
|
20231213,114500,171170800,2825,2825,2825,2825,516
|
|
20231213,114400,169713100,2810,2810,2810,2810,111
|
|
20231213,114300,169401190,2830,2830,2830,2830,20
|
|
20231213,114200,169344590,2810,2810,2810,2810,0
|
|
20231213,114100,169344590,2810,2810,2810,2810,110
|
|
20231213,114000,169035490,2810,2810,2810,2810,0
|
|
20231213,113900,169035490,2810,2820,2820,2810,1111
|
|
20231213,113800,165908310,2815,2815,2815,2815,0
|
|
20231213,113700,165908310,2815,2815,2815,2815,0
|
|
20231213,113600,165908310,2815,2815,2815,2815,187
|
|
20231213,113500,165381905,2815,2815,2815,2815,0
|
|
20231213,113400,165381905,2815,2815,2815,2815,0
|
|
20231213,113300,165381905,2815,2815,2815,2815,111
|
|
20231213,113200,165069440,2830,2835,2835,2830,1102
|
|
20231213,113100,161945620,2835,2835,2835,2835,1
|
|
20231213,113000,161942785,2815,2815,2815,2815,111
|
|
20231213,112900,161630320,2815,2815,2815,2815,0
|
|
20231213,112800,161630320,2815,2815,2815,2815,0
|
|
20231213,112700,161630320,2815,2830,2830,2815,3336
|
|
20231213,112600,152191105,2815,2815,2815,2815,0
|
|
20231213,112500,152191105,2815,2815,2815,2815,111
|
|
20231213,112400,151878640,2815,2815,2815,2815,0
|
|
20231213,112300,151878640,2815,2815,2815,2815,50
|
|
20231213,112200,151737890,2815,2815,2815,2815,111
|
|
20231213,112100,151425425,2815,2815,2815,2815,0
|
|
20231213,112000,151425425,2815,2815,2815,2815,0
|
|
20231213,111900,151425425,2815,2815,2815,2815,111
|
|
20231213,111800,151112960,2830,2830,2830,2830,20
|
|
20231213,111700,151056360,2815,2815,2815,2815,679
|
|
20231213,111600,149144975,2815,2830,2830,2815,132
|
|
20231213,111500,148773095,2815,2815,2815,2815,0
|
|
20231213,111400,148773095,2815,2815,2815,2815,0
|
|
20231213,111300,148773095,2815,2815,2815,2815,111
|
|
20231213,111200,148460630,2830,2830,2830,2830,20
|
|
20231213,111100,148404030,2820,2820,2820,2820,0
|
|
20231213,111000,148404030,2820,2820,2820,2820,482
|
|
20231213,110900,147044790,2830,2820,2830,2820,615
|
|
20231213,110800,145310310,2815,2805,2815,2805,1471
|
|
20231213,110700,141170555,2805,2805,2805,2805,0
|
|
20231213,110600,141170555,2805,2805,2805,2805,0
|
|
20231213,110500,141170555,2805,2805,2805,2805,131
|
|
20231213,110400,140803100,2805,2805,2805,2805,0
|
|
20231213,110300,140803100,2805,2805,2805,2805,0
|
|
20231213,110200,140803100,2805,2805,2805,2805,112
|
|
20231213,110100,140488940,2805,2805,2805,2805,0
|
|
20231213,110000,140488940,2805,2805,2805,2805,0
|
|
20231213,105900,140488940,2805,2805,2805,2805,111
|
|
20231213,105800,140177585,2805,2805,2805,2805,0
|
|
20231213,105700,140177585,2805,2805,2805,2805,51
|
|
20231213,105600,140034530,2805,2805,2805,2805,141
|
|
20231213,105500,139639025,2800,2800,2800,2800,0
|
|
20231213,105400,139639025,2800,2795,2815,2795,208
|
|
20231213,105300,139057030,2795,2795,2795,2795,0
|
|
20231213,105200,139057030,2795,2795,2795,2795,4
|
|
20231213,105100,139045850,2795,2795,2795,2795,211
|
|
20231213,105000,138456105,2795,2795,2795,2795,0
|
|
20231213,104900,138456105,2795,2795,2795,2795,0
|
|
20231213,104800,138456105,2795,2795,2795,2795,111
|
|
20231213,104700,138145860,2795,2795,2795,2795,300
|
|
20231213,104600,137307360,2795,2795,2795,2795,0
|
|
20231213,104500,137307360,2795,2795,2795,2795,111
|
|
20231213,104400,136997115,2810,2810,2810,2810,777
|
|
20231213,104300,134813745,2795,2795,2795,2795,0
|
|
20231213,104200,134813745,2795,2795,2795,2795,111
|
|
20231213,104100,134503500,2795,2795,2795,2795,0
|
|
20231213,104000,134503500,2795,2795,2795,2795,102
|
|
20231213,103900,134218410,2795,2795,2795,2795,111
|
|
20231213,103800,133908165,2795,2795,2795,2795,100
|
|
20231213,103700,133628665,2795,2800,2800,2795,211
|
|
20231213,103600,133038905,2800,2800,2800,2800,65
|
|
20231213,103500,132856905,2800,2800,2800,2800,44
|
|
20231213,103400,132733705,2790,2790,2790,2790,111
|
|
20231213,103300,132424015,2800,2800,2800,2795,1033
|
|
20231213,103200,129536615,2800,2800,2800,2800,807
|
|
20231213,103100,127277015,2795,2795,2795,2795,111
|
|
20231213,103000,126966770,2800,2800,2800,2800,0
|
|
20231213,102900,126966770,2800,2800,2800,2800,10
|
|
20231213,102800,126938770,2800,2795,2800,2795,382
|
|
20231213,102700,125869725,2800,2795,2800,2795,65
|
|
20231213,102600,125687875,2800,2800,2800,2800,150
|
|
20231213,102500,125267875,2800,2810,2810,2800,121
|
|
20231213,102400,124928975,2800,2800,2800,2800,200
|
|
20231213,102300,124368975,2800,2810,2810,2800,111
|
|
20231213,102200,124058060,2810,2810,2810,2810,1410
|
|
20231213,102100,120095960,2805,2805,2805,2805,0
|
|
20231213,102000,120095960,2805,2805,2805,2805,111
|
|
20231213,101900,119784605,2805,2805,2805,2805,0
|
|
20231213,101800,119784605,2805,2805,2805,2805,0
|
|
20231213,101700,119784605,2805,2805,2805,2805,611
|
|
20231213,101600,118070750,2805,2805,2805,2805,0
|
|
20231213,101500,118070750,2805,2805,2805,2805,0
|
|
20231213,101400,118070750,2805,2810,2810,2805,630
|
|
20231213,101300,116301005,2810,2810,2810,2810,1000
|
|
20231213,101200,113491005,2800,2800,2800,2800,608
|
|
20231213,101100,111788605,2795,2795,2795,2795,111
|
|
20231213,101000,111478360,2795,2795,2795,2795,0
|
|
20231213,100900,111478360,2795,2795,2795,2795,1983
|
|
20231213,100800,105935875,2795,2795,2795,2795,0
|
|
20231213,100700,105935875,2795,2795,2795,2795,0
|
|
20231213,100600,105935875,2795,2800,2800,2795,110
|
|
20231213,100500,105628155,2810,2810,2810,2810,0
|
|
20231213,100400,105628155,2810,2810,2810,2810,0
|
|
20231213,100300,105628155,2810,2800,2810,2795,161
|
|
20231213,100200,105177385,2810,2810,2810,2810,1
|
|
20231213,100100,105174575,2800,2805,2805,2800,1682
|
|
20231213,100000,100457130,2805,2810,2810,2805,111
|
|
20231213,095900,100145740,2805,2805,2805,2805,0
|
|
20231213,095800,100145740,2805,2805,2805,2805,0
|
|
20231213,095700,100145740,2805,2805,2805,2805,402
|
|
20231213,095600,99018130,2820,2805,2820,2805,3
|
|
20231213,095500,99009700,2800,2800,2800,2800,0
|
|
20231213,095400,99009700,2800,2820,2845,2800,4961
|
|
20231213,095300,84937115,2805,2800,2805,2800,1733
|
|
20231213,095200,80084305,2795,2795,2795,2790,631
|
|
20231213,095100,78321215,2795,2795,2795,2795,1526
|
|
20231213,095000,74056045,2800,2800,2800,2800,1017
|
|
20231213,094900,71208445,2800,2800,2800,2800,111
|
|
20231213,094800,70897645,2800,2800,2800,2800,0
|
|
20231213,094700,70897645,2800,2800,2800,2800,1071
|
|
20231213,094600,67898845,2805,2815,2815,2805,1996
|
|
20231213,094500,62295950,2815,2810,2815,2810,1163
|
|
20231213,094400,59027480,2815,2815,2815,2810,245
|
|
20231213,094300,58337815,2815,2815,2815,2815,126
|
|
20231213,094200,57983125,2825,2825,2825,2825,0
|
|
20231213,094100,57983125,2825,2815,2825,2815,95
|
|
20231213,094000,57714760,2815,2815,2815,2815,197
|
|
20231213,093900,57160205,2830,2830,2830,2830,19
|
|
20231213,093800,57106435,2830,2815,2830,2815,117
|
|
20231213,093700,56777005,2830,2830,2830,2830,31
|
|
20231213,093600,56689275,2810,2815,2815,2810,583
|
|
20231213,093500,55051035,2815,2815,2815,2810,601
|
|
20231213,093400,53359470,2820,2820,2820,2820,60
|
|
20231213,093300,53190270,2830,2830,2830,2830,0
|
|
20231213,093200,53190270,2830,2815,2830,2810,471
|
|
20231213,093100,51864950,2810,2810,2810,2810,0
|
|
20231213,093000,51864950,2810,2810,2810,2810,0
|
|
20231213,092900,51864950,2810,2815,2815,2810,613
|
|
20231213,092800,50139915,2820,2820,2820,2820,1
|
|
20231213,092700,50137095,2830,2815,2830,2815,703
|
|
20231213,092600,48156425,2815,2820,2820,2815,1464
|
|
20231213,092500,44028505,2820,2840,2840,2820,74
|
|
20231213,092400,43819745,2840,2820,2840,2820,21
|
|
20231213,092300,43760125,2820,2820,2820,2820,111
|
|
20231213,092200,43447105,2850,2820,2850,2820,1030
|
|
20231213,092100,40515550,2820,2815,2820,2815,3311
|
|
20231213,092000,31183585,2815,2815,2815,2815,500
|
|
20231213,091900,29776085,2815,2815,2815,2815,2541
|
|
20231213,091800,22623170,2820,2820,2820,2820,1003
|
|
20231213,091700,19794710,2820,2820,2820,2820,0
|
|
20231213,091600,19794710,2820,2820,2820,2820,101
|
|
20231213,091500,19509890,2820,2825,2825,2820,1637
|
|
20231213,091400,14887865,2825,2830,2830,2825,997
|
|
20231213,091300,12068230,2835,2835,2835,2835,0
|
|
20231213,091200,12068230,2835,2835,2835,2835,305
|
|
20231213,091100,11203555,2850,2845,2850,2845,597
|
|
20231213,091000,9502115,2850,2845,2850,2845,14
|
|
20231213,090900,9462240,2850,2835,2850,2835,369
|
|
20231213,090800,8412720,2835,2835,2835,2835,0
|
|
20231213,090700,8412720,2835,2835,2835,2835,0
|
|
20231213,090600,8412720,2835,2835,2835,2835,1
|
|
20231213,090500,8409885,2830,2830,2830,2830,633
|
|
20231213,090400,6618495,2830,2835,2835,2830,524
|
|
20231213,090300,5135455,2825,2825,2825,2825,0
|
|
20231213,090200,5135455,2825,2825,2825,2825,0
|
|
20231213,090100,5135455,2825,2830,2830,2825,1034
|
|
20231213,090000,2211250,2835,2840,2840,2835,779
|