645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,194200,526377695,2905,2905,2905,2905,9065
|
|
20231219,194100,526377695,2905,2905,2905,2905,0
|
|
20231219,194000,526377695,2905,2905,2905,2905,0
|
|
20231219,193900,526377695,2905,2905,2905,2905,0
|
|
20231219,193800,526377695,2905,2905,2905,2905,0
|
|
20231219,193700,526377695,2905,2905,2905,2905,0
|
|
20231219,193600,526377695,2905,2905,2905,2905,0
|
|
20231219,193500,526377695,2905,2905,2905,2905,0
|
|
20231219,193400,526377695,2905,2905,2905,2905,0
|
|
20231219,193300,526377695,2905,2905,2905,2905,0
|
|
20231219,193200,526377695,2905,2905,2905,2905,0
|
|
20231219,193100,526377695,2905,2905,2905,2905,0
|
|
20231219,193000,526377695,2905,2905,2905,2905,0
|
|
20231219,192900,526377695,2905,2905,2905,2905,0
|
|
20231219,192800,526377695,2905,2905,2905,2905,0
|
|
20231219,192700,526377695,2905,2905,2905,2905,0
|
|
20231219,192600,526377695,2905,2905,2905,2905,0
|
|
20231219,192500,526377695,2905,2905,2905,2905,0
|
|
20231219,192400,526377695,2905,2905,2905,2905,0
|
|
20231219,192300,526377695,2905,2905,2905,2905,0
|
|
20231219,192200,526377695,2905,2905,2905,2905,0
|
|
20231219,192100,526377695,2905,2905,2905,2905,0
|
|
20231219,192000,526377695,2905,2905,2905,2905,0
|
|
20231219,191900,526377695,2905,2905,2905,2905,0
|
|
20231219,191800,526377695,2905,2905,2905,2905,0
|
|
20231219,191700,526377695,2905,2905,2905,2905,0
|
|
20231219,191600,526377695,2905,2905,2905,2905,0
|
|
20231219,191500,526377695,2905,2905,2905,2905,0
|
|
20231219,191400,526377695,2905,2905,2905,2905,0
|
|
20231219,191300,526377695,2905,2905,2905,2905,0
|
|
20231219,191200,526377695,2905,2905,2905,2905,9065
|
|
20231219,191100,526377695,2905,2905,2905,2905,0
|
|
20231219,191000,526377695,2905,2905,2905,2905,0
|
|
20231219,190900,526377695,2905,2905,2905,2905,0
|
|
20231219,190800,526377695,2905,2905,2905,2905,0
|
|
20231219,190700,526377695,2905,2905,2905,2905,0
|
|
20231219,190600,526377695,2905,2905,2905,2905,0
|
|
20231219,190500,526377695,2905,2905,2905,2905,0
|
|
20231219,190400,526377695,2905,2905,2905,2905,0
|
|
20231219,190300,526377695,2905,2905,2905,2905,0
|
|
20231219,190200,526377695,2905,2905,2905,2905,0
|
|
20231219,190100,526377695,2905,2905,2905,2905,0
|
|
20231219,190000,526377695,2905,2905,2905,2905,0
|
|
20231219,185900,526377695,2905,2905,2905,2905,0
|
|
20231219,185800,526377695,2905,2905,2905,2905,0
|
|
20231219,185700,526377695,2905,2905,2905,2905,0
|
|
20231219,185600,526377695,2905,2905,2905,2905,0
|
|
20231219,185500,526377695,2905,2905,2905,2905,0
|
|
20231219,185400,526377695,2905,2905,2905,2905,0
|
|
20231219,185300,526377695,2905,2905,2905,2905,0
|
|
20231219,185200,526377695,2905,2905,2905,2905,0
|
|
20231219,185100,526377695,2905,2905,2905,2905,0
|
|
20231219,185000,526377695,2905,2905,2905,2905,0
|
|
20231219,184900,526377695,2905,2905,2905,2905,0
|
|
20231219,184800,526377695,2905,2905,2905,2905,0
|
|
20231219,184700,526377695,2905,2905,2905,2905,0
|
|
20231219,184600,526377695,2905,2905,2905,2905,0
|
|
20231219,184500,526377695,2905,2905,2905,2905,0
|
|
20231219,184400,526377695,2905,2905,2905,2905,0
|
|
20231219,184300,526377695,2905,2905,2905,2905,0
|
|
20231219,184200,526377695,2905,2905,2905,2905,9065
|
|
20231219,184100,526377695,2905,2905,2905,2905,0
|
|
20231219,184000,526377695,2905,2905,2905,2905,0
|
|
20231219,183900,526377695,2905,2905,2905,2905,0
|
|
20231219,183800,526377695,2905,2905,2905,2905,0
|
|
20231219,183700,526377695,2905,2905,2905,2905,0
|
|
20231219,183600,526377695,2905,2905,2905,2905,0
|
|
20231219,183500,526377695,2905,2905,2905,2905,0
|
|
20231219,183400,526377695,2905,2905,2905,2905,0
|
|
20231219,183300,526377695,2905,2905,2905,2905,0
|
|
20231219,183200,526377695,2905,2905,2905,2905,0
|
|
20231219,183100,526377695,2905,2905,2905,2905,0
|
|
20231219,183000,526377695,2905,2905,2905,2905,0
|
|
20231219,182900,526377695,2905,2905,2905,2905,0
|
|
20231219,182800,526377695,2905,2905,2905,2905,0
|
|
20231219,182700,526377695,2905,2905,2905,2905,0
|
|
20231219,182600,526377695,2905,2905,2905,2905,0
|
|
20231219,182500,526377695,2905,2905,2905,2905,0
|
|
20231219,182400,526377695,2905,2905,2905,2905,0
|
|
20231219,182300,526377695,2905,2905,2905,2905,0
|
|
20231219,182200,526377695,2905,2905,2905,2905,0
|
|
20231219,182100,526377695,2905,2905,2905,2905,0
|
|
20231219,182000,526377695,2905,2905,2905,2905,0
|
|
20231219,181900,526377695,2905,2905,2905,2905,0
|
|
20231219,181800,526377695,2905,2905,2905,2905,0
|
|
20231219,181700,526377695,2905,2905,2905,2905,0
|
|
20231219,181600,526377695,2905,2905,2905,2905,0
|
|
20231219,181500,526377695,2905,2905,2905,2905,0
|
|
20231219,181400,526377695,2905,2905,2905,2905,0
|
|
20231219,181300,526377695,2905,2905,2905,2905,0
|
|
20231219,181200,526377695,2905,2905,2905,2905,9065
|
|
20231219,181100,526377695,2905,2905,2905,2905,0
|
|
20231219,181000,526377695,2905,2905,2905,2905,0
|
|
20231219,180900,526377695,2905,2905,2905,2905,0
|
|
20231219,180800,526377695,2905,2905,2905,2905,0
|
|
20231219,180700,526377695,2905,2905,2905,2905,0
|
|
20231219,180600,526377695,2905,2905,2905,2905,0
|
|
20231219,180500,526377695,2905,2905,2905,2905,0
|
|
20231219,180400,526377695,2905,2905,2905,2905,0
|
|
20231219,180300,526377695,2905,2905,2905,2905,0
|
|
20231219,180200,526377695,2905,2905,2905,2905,0
|
|
20231219,180100,526377695,2905,2905,2905,2905,0
|
|
20231219,180000,526377695,2905,2905,2905,2905,0
|
|
20231219,175900,526377695,2905,2905,2905,2905,0
|
|
20231219,175800,526377695,2905,2905,2905,2905,0
|
|
20231219,175700,526377695,2905,2905,2905,2905,0
|
|
20231219,175600,526377695,2905,2905,2905,2905,0
|
|
20231219,175500,526377695,2905,2905,2905,2905,0
|
|
20231219,175400,526377695,2905,2905,2905,2905,0
|
|
20231219,175300,526377695,2905,2905,2905,2905,0
|
|
20231219,175200,526377695,2905,2905,2905,2905,0
|
|
20231219,175100,526377695,2905,2905,2905,2905,0
|
|
20231219,175000,526377695,2905,2905,2905,2905,0
|
|
20231219,174900,526377695,2905,2905,2905,2905,0
|
|
20231219,174800,526377695,2905,2905,2905,2905,0
|
|
20231219,174700,526377695,2905,2905,2905,2905,0
|
|
20231219,174600,526377695,2905,2905,2905,2905,0
|
|
20231219,174500,526377695,2905,2905,2905,2905,0
|
|
20231219,174400,526377695,2905,2905,2905,2905,0
|
|
20231219,174300,526377695,2905,2905,2905,2905,0
|
|
20231219,174200,526377695,2905,2905,2905,2905,9065
|
|
20231219,174100,526377695,2905,2905,2905,2905,0
|
|
20231219,174000,526377695,2905,2905,2905,2905,0
|
|
20231219,173900,526377695,2905,2905,2905,2905,0
|
|
20231219,173800,526377695,2905,2905,2905,2905,0
|
|
20231219,173700,526377695,2905,2905,2905,2905,0
|
|
20231219,173600,526377695,2905,2905,2905,2905,0
|
|
20231219,173500,526377695,2905,2905,2905,2905,0
|
|
20231219,173400,526377695,2905,2905,2905,2905,0
|
|
20231219,173300,526377695,2905,2905,2905,2905,0
|
|
20231219,173200,526377695,2905,2905,2905,2905,0
|
|
20231219,173100,526377695,2905,2905,2905,2905,0
|
|
20231219,173000,526377695,2905,2905,2905,2905,0
|
|
20231219,172900,526377695,2905,2905,2905,2905,0
|
|
20231219,172800,526377695,2905,2905,2905,2905,0
|
|
20231219,172700,526377695,2905,2905,2905,2905,0
|
|
20231219,172600,526377695,2905,2905,2905,2905,0
|
|
20231219,172500,526377695,2905,2905,2905,2905,0
|
|
20231219,172400,526377695,2905,2905,2905,2905,0
|
|
20231219,172300,526377695,2905,2905,2905,2905,0
|
|
20231219,172200,526377695,2905,2905,2905,2905,0
|
|
20231219,172100,526377695,2905,2905,2905,2905,0
|
|
20231219,172000,526377695,2905,2905,2905,2905,0
|
|
20231219,171900,526377695,2905,2905,2905,2905,0
|
|
20231219,171800,526377695,2905,2905,2905,2905,0
|
|
20231219,171700,526377695,2905,2905,2905,2905,0
|
|
20231219,171600,526377695,2905,2905,2905,2905,0
|
|
20231219,171500,526377695,2905,2905,2905,2905,0
|
|
20231219,171400,526377695,2905,2905,2905,2905,0
|
|
20231219,171300,526377695,2905,2905,2905,2905,0
|
|
20231219,171200,526377695,2905,2905,2905,2905,9065
|
|
20231219,171100,526377695,2905,2905,2905,2905,0
|
|
20231219,171000,526377695,2905,2905,2905,2905,0
|
|
20231219,170900,526377695,2905,2905,2905,2905,0
|
|
20231219,170800,526377695,2905,2905,2905,2905,0
|
|
20231219,170700,526377695,2905,2905,2905,2905,0
|
|
20231219,170600,526377695,2905,2905,2905,2905,0
|
|
20231219,170500,526377695,2905,2905,2905,2905,0
|
|
20231219,170400,526377695,2905,2905,2905,2905,0
|
|
20231219,170300,526377695,2905,2905,2905,2905,0
|
|
20231219,170200,526377695,2905,2905,2905,2905,0
|
|
20231219,170100,526377695,2905,2905,2905,2905,0
|
|
20231219,170000,526377695,2905,2905,2905,2905,0
|
|
20231219,165900,526377695,2905,2905,2905,2905,0
|
|
20231219,165800,526377695,2905,2905,2905,2905,0
|
|
20231219,165700,526377695,2905,2905,2905,2905,0
|
|
20231219,165600,526377695,2905,2905,2905,2905,0
|
|
20231219,165500,526377695,2905,2905,2905,2905,0
|
|
20231219,165400,526377695,2905,2905,2905,2905,0
|
|
20231219,165300,526377695,2905,2905,2905,2905,0
|
|
20231219,165200,526377695,2905,2905,2905,2905,0
|
|
20231219,165100,526377695,2905,2905,2905,2905,0
|
|
20231219,165000,526377695,2905,2905,2905,2905,0
|
|
20231219,164900,526377695,2905,2905,2905,2905,0
|
|
20231219,164800,526377695,2905,2905,2905,2905,0
|
|
20231219,164700,526377695,2905,2905,2905,2905,0
|
|
20231219,164600,526377695,2905,2905,2905,2905,0
|
|
20231219,164500,526377695,2905,2905,2905,2905,0
|
|
20231219,164400,526377695,2905,2905,2905,2905,0
|
|
20231219,164300,526377695,2905,2905,2905,2905,0
|
|
20231219,164200,526377695,2905,2905,2905,2905,9065
|
|
20231219,164100,526377695,2905,2905,2905,2905,0
|
|
20231219,164000,526377695,2905,2905,2905,2905,0
|
|
20231219,163900,526377695,2905,2905,2905,2905,0
|
|
20231219,163800,526377695,2905,2905,2905,2905,0
|
|
20231219,163700,526377695,2905,2905,2905,2905,0
|
|
20231219,163600,526377695,2905,2905,2905,2905,0
|
|
20231219,163500,526377695,2905,2905,2905,2905,0
|
|
20231219,163400,526377695,2905,2905,2905,2905,0
|
|
20231219,163300,526377695,2905,2905,2905,2905,0
|
|
20231219,163200,526377695,2905,2905,2905,2905,0
|
|
20231219,163100,526377695,2905,2905,2905,2905,0
|
|
20231219,163000,526377695,2905,2905,2905,2905,0
|
|
20231219,162900,526377695,2905,2905,2905,2905,0
|
|
20231219,162800,526377695,2905,2905,2905,2905,0
|
|
20231219,162700,526377695,2905,2905,2905,2905,0
|
|
20231219,162600,526377695,2905,2905,2905,2905,0
|
|
20231219,162500,526377695,2905,2905,2905,2905,0
|
|
20231219,162400,526377695,2905,2905,2905,2905,0
|
|
20231219,162300,526377695,2905,2905,2905,2905,0
|
|
20231219,162200,526377695,2905,2905,2905,2905,0
|
|
20231219,162100,526377695,2905,2905,2905,2905,0
|
|
20231219,162000,526377695,2905,2905,2905,2905,0
|
|
20231219,161900,526377695,2905,2905,2905,2905,0
|
|
20231219,161800,526377695,2905,2905,2905,2905,0
|
|
20231219,161700,526377695,2905,2905,2905,2905,0
|
|
20231219,161600,526377695,2905,2905,2905,2905,0
|
|
20231219,161500,526377695,2905,2905,2905,2905,0
|
|
20231219,161400,526377695,2905,2905,2905,2905,0
|
|
20231219,161300,526377695,2905,2905,2905,2905,0
|
|
20231219,161200,526377695,2905,2905,2905,2905,9065
|
|
20231219,161100,526377695,2905,2905,2905,2905,0
|
|
20231219,161000,526377695,2905,2905,2905,2905,0
|
|
20231219,160900,526377695,2905,2905,2905,2905,0
|
|
20231219,160800,526377695,2905,2905,2905,2905,0
|
|
20231219,160700,526377695,2905,2905,2905,2905,0
|
|
20231219,160600,526377695,2905,2905,2905,2905,0
|
|
20231219,160500,526377695,2905,2905,2905,2905,0
|
|
20231219,160400,526377695,2905,2905,2905,2905,0
|
|
20231219,160300,526377695,2905,2905,2905,2905,0
|
|
20231219,160200,526377695,2905,2905,2905,2905,0
|
|
20231219,160100,526377695,2905,2905,2905,2905,0
|
|
20231219,160000,526377695,2905,2905,2905,2905,0
|
|
20231219,155900,526377695,2905,2905,2905,2905,0
|
|
20231219,155800,526377695,2905,2905,2905,2905,0
|
|
20231219,155700,526377695,2905,2905,2905,2905,0
|
|
20231219,155600,526377695,2905,2905,2905,2905,0
|
|
20231219,155500,526377695,2905,2905,2905,2905,0
|
|
20231219,155400,526377695,2905,2905,2905,2905,0
|
|
20231219,155300,526377695,2905,2905,2905,2905,0
|
|
20231219,155200,526377695,2905,2905,2905,2905,0
|
|
20231219,155100,526377695,2905,2905,2905,2905,0
|
|
20231219,155000,526377695,2905,2905,2905,2905,0
|
|
20231219,154900,526377695,2905,2905,2905,2905,0
|
|
20231219,154800,526377695,2905,2905,2905,2905,0
|
|
20231219,154700,526377695,2905,2905,2905,2905,0
|
|
20231219,154600,526377695,2905,2905,2905,2905,0
|
|
20231219,154500,526377695,2905,2905,2905,2905,0
|
|
20231219,154400,526377695,2905,2905,2905,2905,0
|
|
20231219,154300,526377695,2905,2905,2905,2905,0
|
|
20231219,154200,526377695,2905,2905,2905,2905,9065
|
|
20231219,154100,526377695,2905,2905,2905,2905,0
|
|
20231219,154000,526377695,2905,2905,2905,2905,0
|
|
20231219,153900,526377695,2905,2905,2905,2905,0
|
|
20231219,153800,526377695,2905,2905,2905,2905,0
|
|
20231219,153700,526377695,2905,2905,2905,2905,0
|
|
20231219,153600,526377695,2905,2905,2905,2905,0
|
|
20231219,153500,526377695,2905,2905,2905,2905,0
|
|
20231219,153400,526377695,2905,2905,2905,2905,0
|
|
20231219,153300,526377695,2905,2905,2905,2905,0
|
|
20231219,153200,526377695,2905,2905,2905,2905,0
|
|
20231219,153100,526377695,2905,2905,2905,2905,0
|
|
20231219,153000,526377695,2905,2905,2905,2905,9065
|
|
20231219,152900,500043870,2920,2920,2920,2920,0
|
|
20231219,152800,500043870,2920,2920,2920,2920,0
|
|
20231219,152700,500043870,2920,2920,2920,2920,0
|
|
20231219,152600,500043870,2920,2920,2920,2920,0
|
|
20231219,152500,500043870,2920,2920,2920,2920,0
|
|
20231219,152400,500043870,2920,2920,2920,2920,0
|
|
20231219,152300,500043870,2920,2920,2920,2920,0
|
|
20231219,152200,500043870,2920,2920,2920,2920,0
|
|
20231219,152100,500043870,2920,2920,2920,2920,0
|
|
20231219,152000,500043870,2920,2920,2920,2920,0
|
|
20231219,151900,500043870,2920,2920,2920,2920,1
|
|
20231219,151800,500040950,2920,2930,2930,2920,270
|
|
20231219,151700,499250720,2930,2925,2930,2925,275
|
|
20231219,151600,498445635,2925,2930,2930,2925,748
|
|
20231219,151500,496255145,2930,2930,2935,2930,1492
|
|
20231219,151400,491882040,2930,2930,2930,2930,712
|
|
20231219,151300,489795880,2930,2935,2935,2930,501
|
|
20231219,151200,488327475,2935,2930,2935,2930,731
|
|
20231219,151100,486184430,2930,2925,2935,2925,1270
|
|
20231219,151000,482464030,2925,2915,2925,2915,767
|
|
20231219,150900,480225130,2920,2920,2925,2920,560
|
|
20231219,150800,478589220,2920,2920,2920,2915,647
|
|
20231219,150700,476700035,2920,2925,2925,2920,649
|
|
20231219,150600,474802305,2925,2925,2925,2925,637
|
|
20231219,150500,472939080,2925,2925,2925,2925,489
|
|
20231219,150400,471508755,2930,2925,2930,2915,1015
|
|
20231219,150300,468544420,2930,2925,2930,2925,752
|
|
20231219,150200,466343445,2925,2925,2930,2925,495
|
|
20231219,150100,464894650,2930,2925,2930,2925,652
|
|
20231219,150000,462986625,2925,2925,2925,2920,504
|
|
20231219,145900,461512470,2925,2925,2930,2920,719
|
|
20231219,145800,459408655,2925,2920,2925,2920,565
|
|
20231219,145700,457756810,2920,2920,2920,2920,483
|
|
20231219,145600,456346450,2920,2910,2920,2910,633
|
|
20231219,145500,454502410,2910,2910,2910,2910,276
|
|
20231219,145400,453699250,2900,2915,2915,2890,726
|
|
20231219,145300,451588750,2915,2910,2915,2910,1141
|
|
20231219,145200,448267975,2910,2905,2910,2905,946
|
|
20231219,145100,445518065,2905,2905,2905,2905,275
|
|
20231219,145000,444719190,2905,2905,2905,2905,276
|
|
20231219,144900,443917410,2900,2900,2900,2900,550
|
|
20231219,144800,442322410,2900,2900,2900,2900,275
|
|
20231219,144700,441524910,2900,2895,2900,2895,512
|
|
20231219,144600,440042210,2895,2885,2895,2880,1403
|
|
20231219,144500,435993150,2895,2895,2895,2895,720
|
|
20231219,144400,433908750,2895,2895,2895,2895,0
|
|
20231219,144300,433908750,2895,2895,2895,2895,150
|
|
20231219,144200,433474500,2900,2900,2900,2900,0
|
|
20231219,144100,433474500,2900,2880,2900,2880,9
|
|
20231219,144000,433448500,2885,2885,2900,2885,1254
|
|
20231219,143900,429825950,2885,2885,2885,2885,614
|
|
20231219,143800,428054560,2885,2880,2885,2880,4
|
|
20231219,143700,428043035,2885,2885,2885,2885,1
|
|
20231219,143600,428040150,2885,2885,2885,2885,102
|
|
20231219,143500,427745880,2890,2890,2890,2890,0
|
|
20231219,143400,427745880,2890,2890,2890,2890,0
|
|
20231219,143300,427745880,2890,2890,2890,2890,0
|
|
20231219,143200,427745880,2890,2890,2890,2890,1
|
|
20231219,143100,427742990,2890,2890,2890,2890,13
|
|
20231219,143000,427705420,2890,2890,2890,2890,5
|
|
20231219,142900,427690970,2890,2885,2890,2885,17
|
|
20231219,142800,427641875,2890,2890,2890,2890,20
|
|
20231219,142700,427584075,2885,2885,2885,2885,3
|
|
20231219,142600,427575420,2890,2885,2890,2885,231
|
|
20231219,142500,426908980,2885,2885,2885,2885,336
|
|
20231219,142400,425939620,2885,2885,2885,2885,0
|
|
20231219,142300,425939620,2885,2885,2885,2885,0
|
|
20231219,142200,425939620,2885,2885,2885,2885,0
|
|
20231219,142100,425939620,2885,2885,2885,2885,12
|
|
20231219,142000,425905000,2885,2880,2885,2880,2
|
|
20231219,141900,425899235,2880,2880,2880,2880,45
|
|
20231219,141800,425769635,2885,2885,2885,2885,6
|
|
20231219,141700,425752325,2885,2885,2885,2885,0
|
|
20231219,141600,425752325,2885,2885,2885,2885,21
|
|
20231219,141500,425691740,2885,2880,2885,2880,616
|
|
20231219,141400,423917650,2885,2885,2885,2885,0
|
|
20231219,141300,423917650,2885,2885,2885,2885,20
|
|
20231219,141200,423859950,2890,2890,2890,2875,103
|
|
20231219,141100,423563020,2875,2885,2885,2875,1001
|
|
20231219,141000,420681865,2890,2890,2890,2890,0
|
|
20231219,140900,420681865,2890,2890,2890,2890,0
|
|
20231219,140800,420681865,2890,2885,2890,2880,1509
|
|
20231219,140700,416333445,2885,2885,2885,2885,70
|
|
20231219,140600,416131495,2885,2890,2890,2885,605
|
|
20231219,140500,414386045,2890,2885,2890,2885,1001
|
|
20231219,140400,411493160,2890,2890,2890,2890,0
|
|
20231219,140300,411493160,2890,2885,2890,2885,3
|
|
20231219,140200,411484500,2885,2885,2890,2885,304
|
|
20231219,140100,410606940,2890,2890,2890,2890,10
|
|
20231219,140000,410578040,2890,2885,2890,2885,100
|
|
20231219,135900,410289290,2890,2890,2890,2890,5
|
|
20231219,135800,410274840,2890,2885,2890,2885,2
|
|
20231219,135700,410269065,2885,2885,2885,2885,0
|
|
20231219,135600,410269065,2885,2885,2885,2885,10
|
|
20231219,135500,410240215,2890,2885,2890,2885,1906
|
|
20231219,135400,404741325,2890,2890,2890,2890,17
|
|
20231219,135300,404692195,2890,2895,2895,2890,1352
|
|
20231219,135200,400784895,2895,2895,2895,2895,0
|
|
20231219,135100,400784895,2895,2895,2895,2895,0
|
|
20231219,135000,400784895,2895,2895,2895,2895,0
|
|
20231219,134900,400784895,2895,2895,2895,2895,0
|
|
20231219,134800,400784895,2895,2895,2895,2895,0
|
|
20231219,134700,400784895,2895,2895,2895,2895,3
|
|
20231219,134600,400776210,2895,2895,2895,2895,152
|
|
20231219,134500,400336170,2890,2900,2900,2890,1749
|
|
20231219,134400,395281410,2900,2900,2900,2900,10
|
|
20231219,134300,395252410,2900,2890,2900,2890,74
|
|
20231219,134200,395038540,2895,2895,2895,2895,28
|
|
20231219,134100,394957480,2900,2900,2900,2900,4
|
|
20231219,134000,394945880,2900,2900,2900,2900,1
|
|
20231219,133900,394942980,2895,2895,2895,2895,5
|
|
20231219,133800,394928505,2900,2900,2900,2900,0
|
|
20231219,133700,394928505,2900,2895,2900,2890,106
|
|
20231219,133600,394621790,2895,2895,2895,2895,193
|
|
20231219,133500,394063055,2900,2900,2900,2900,50
|
|
20231219,133400,393918055,2900,2895,2900,2895,1194
|
|
20231219,133300,390460075,2895,2895,2895,2895,3487
|
|
20231219,133200,380365210,2900,2900,2900,2900,454
|
|
20231219,133100,379048610,2905,2905,2905,2905,105
|
|
20231219,133000,378743585,2910,2910,2910,2910,1
|
|
20231219,132900,378740675,2910,2910,2910,2910,0
|
|
20231219,132800,378740675,2910,2910,2910,2910,0
|
|
20231219,132700,378740675,2910,2910,2910,2910,1
|
|
20231219,132600,378737765,2910,2910,2910,2910,0
|
|
20231219,132500,378737765,2910,2910,2910,2910,1
|
|
20231219,132400,378734855,2900,2900,2900,2900,0
|
|
20231219,132300,378734855,2900,2900,2900,2900,761
|
|
20231219,132200,376527955,2900,2900,2900,2900,0
|
|
20231219,132100,376527955,2900,2900,2900,2900,0
|
|
20231219,132000,376527955,2900,2905,2905,2900,1124
|
|
20231219,131900,373268205,2905,2905,2905,2905,0
|
|
20231219,131800,373268205,2905,2905,2905,2905,0
|
|
20231219,131700,373268205,2905,2905,2905,2905,50
|
|
20231219,131600,373122955,2905,2905,2905,2905,100
|
|
20231219,131500,372832455,2900,2900,2900,2900,200
|
|
20231219,131400,372252455,2905,2905,2905,2900,52
|
|
20231219,131300,372101530,2900,2900,2900,2900,0
|
|
20231219,131200,372101530,2900,2900,2900,2900,50
|
|
20231219,131100,371956530,2905,2905,2905,2905,21
|
|
20231219,131000,371895525,2905,2905,2905,2905,0
|
|
20231219,130900,371895525,2905,2905,2905,2905,0
|
|
20231219,130800,371895525,2905,2905,2905,2905,0
|
|
20231219,130700,371895525,2905,2905,2905,2905,0
|
|
20231219,130600,371895525,2905,2905,2905,2905,0
|
|
20231219,130500,371895525,2905,2905,2905,2905,47
|
|
20231219,130400,371758990,2905,2905,2905,2905,0
|
|
20231219,130300,371758990,2905,2905,2905,2905,1
|
|
20231219,130200,371756085,2905,2905,2905,2905,0
|
|
20231219,130100,371756085,2905,2900,2905,2900,150
|
|
20231219,130000,371320835,2905,2905,2905,2905,0
|
|
20231219,125900,371320835,2905,2905,2905,2905,0
|
|
20231219,125800,371320835,2905,2900,2905,2900,200
|
|
20231219,125700,370740335,2905,2905,2905,2905,0
|
|
20231219,125600,370740335,2905,2905,2905,2905,0
|
|
20231219,125500,370740335,2905,2905,2905,2905,1
|
|
20231219,125400,370737430,2905,2905,2905,2905,100
|
|
20231219,125300,370446930,2905,2905,2905,2905,0
|
|
20231219,125200,370446930,2905,2905,2905,2905,0
|
|
20231219,125100,370446930,2905,2905,2905,2905,0
|
|
20231219,125000,370446930,2905,2905,2905,2905,7
|
|
20231219,124900,370426595,2910,2910,2910,2910,0
|
|
20231219,124800,370426595,2910,2910,2910,2910,0
|
|
20231219,124700,370426595,2910,2910,2910,2910,5
|
|
20231219,124600,370412045,2910,2910,2910,2910,2
|
|
20231219,124500,370406225,2910,2910,2910,2910,0
|
|
20231219,124400,370406225,2910,2910,2910,2910,19
|
|
20231219,124300,370350935,2905,2900,2905,2900,2
|
|
20231219,124200,370345130,2900,2895,2900,2895,100
|
|
20231219,124100,370055580,2895,2895,2895,2895,5
|
|
20231219,124000,370041105,2900,2900,2900,2900,0
|
|
20231219,123900,370041105,2900,2900,2900,2900,50
|
|
20231219,123800,369896105,2890,2895,2900,2890,264
|
|
20231219,123700,369133090,2900,2900,2900,2900,9
|
|
20231219,123600,369106990,2900,2895,2900,2895,2
|
|
20231219,123500,369101195,2890,2890,2890,2890,0
|
|
20231219,123400,369101195,2890,2890,2890,2890,0
|
|
20231219,123300,369101195,2890,2890,2890,2890,1
|
|
20231219,123200,369098305,2890,2890,2890,2890,0
|
|
20231219,123100,369098305,2890,2890,2890,2890,6
|
|
20231219,123000,369080965,2895,2895,2895,2895,1
|
|
20231219,122900,369078070,2895,2895,2895,2895,5
|
|
20231219,122800,369063595,2890,2890,2890,2890,8
|
|
20231219,122700,369040475,2890,2890,2890,2890,300
|
|
20231219,122600,368173475,2890,2895,2895,2890,1260
|
|
20231219,122500,364531555,2895,2905,2905,2895,1232
|
|
20231219,122400,360964620,2895,2895,2895,2890,373
|
|
20231219,122300,359884830,2895,2895,2895,2890,63
|
|
20231219,122200,359702490,2895,2895,2905,2895,135
|
|
20231219,122100,359311655,2890,2890,2890,2890,628
|
|
20231219,122000,357496735,2895,2895,2895,2895,315
|
|
20231219,121900,356584810,2900,2895,2900,2890,1138
|
|
20231219,121800,353291875,2895,2895,2895,2895,54
|
|
20231219,121700,353135545,2895,2895,2895,2895,3
|
|
20231219,121600,353126860,2895,2895,2895,2895,26
|
|
20231219,121500,353051590,2895,2895,2895,2895,505
|
|
20231219,121400,351589615,2895,2895,2895,2895,220
|
|
20231219,121300,350952715,2895,2895,2895,2895,608
|
|
20231219,121200,349192555,2900,2900,2900,2900,15
|
|
20231219,121100,349149055,2905,2905,2905,2905,1
|
|
20231219,121000,349146150,2900,2900,2900,2900,200
|
|
20231219,120900,348566150,2900,2900,2900,2900,250
|
|
20231219,120800,347841150,2900,2900,2900,2900,0
|
|
20231219,120700,347841150,2900,2890,2935,2890,6869
|
|
20231219,120600,327772395,2885,2890,2890,2885,1302
|
|
20231219,120500,324010615,2890,2895,2895,2890,101
|
|
20231219,120400,323718225,2900,2890,2900,2890,2521
|
|
20231219,120300,316429535,2890,2895,2900,2890,979
|
|
20231219,120200,313594100,2895,2900,2900,2895,1093
|
|
20231219,120100,310429715,2900,2900,2900,2900,0
|
|
20231219,120000,310429715,2900,2900,2900,2900,0
|
|
20231219,115900,310429715,2900,2900,2900,2900,0
|
|
20231219,115800,310429715,2900,2895,2900,2895,543
|
|
20231219,115700,308857350,2890,2895,2895,2890,1192
|
|
20231219,115600,305406750,2895,2900,2900,2895,241
|
|
20231219,115500,304707865,2900,2895,2900,2895,480
|
|
20231219,115400,303315870,2900,2900,2900,2900,1000
|
|
20231219,115300,300415870,2890,2900,2900,2890,10129
|
|
20231219,115200,271060080,2910,2910,2910,2910,3005
|
|
20231219,115100,262315530,2905,2910,2930,2905,7946
|
|
20231219,115000,239207660,2930,2930,2930,2930,1
|
|
20231219,114900,239204730,2930,2930,2930,2910,3003
|
|
20231219,114800,230465940,2915,2915,2915,2915,1500
|
|
20231219,114700,226093440,2915,2915,2915,2915,300
|
|
20231219,114600,225218940,2930,2915,2930,2915,242
|
|
20231219,114500,224513480,2915,2915,2915,2915,60
|
|
20231219,114400,224338580,2915,2915,2915,2915,10
|
|
20231219,114300,224309430,2915,2915,2915,2915,0
|
|
20231219,114200,224309430,2915,2915,2915,2915,1705
|
|
20231219,114100,219339355,2920,2930,2930,2920,6
|
|
20231219,114000,219321825,2915,2915,2915,2915,2772
|
|
20231219,113900,211241445,2915,2920,2920,2915,3065
|
|
20231219,113800,202293480,2935,2935,2935,2935,1
|
|
20231219,113700,202290545,2925,2925,2925,2925,0
|
|
20231219,113600,202290545,2925,2925,2925,2925,170
|
|
20231219,113500,201793295,2935,2935,2935,2935,0
|
|
20231219,113400,201793295,2935,2935,2935,2935,1
|
|
20231219,113300,201790360,2925,2925,2925,2925,588
|
|
20231219,113200,200070460,2935,2935,2935,2935,3
|
|
20231219,113100,200061655,2925,2925,2925,2925,0
|
|
20231219,113000,200061655,2925,2925,2925,2925,39
|
|
20231219,112900,199947580,2925,2925,2925,2925,500
|
|
20231219,112800,198485080,2925,2925,2925,2925,0
|
|
20231219,112700,198485080,2925,2925,2925,2925,1
|
|
20231219,112600,198482155,2925,2925,2925,2925,5
|
|
20231219,112500,198467530,2925,2940,2940,2925,1005
|
|
20231219,112400,195527155,2940,2925,2940,2925,1046
|
|
20231219,112300,192467590,2940,2925,2940,2925,44
|
|
20231219,112200,192338875,2925,2925,2925,2925,10
|
|
20231219,112100,192309625,2940,2940,2940,2940,0
|
|
20231219,112000,192309625,2940,2940,2940,2940,200
|
|
20231219,111900,191721625,2940,2940,2940,2940,0
|
|
20231219,111800,191721625,2940,2940,2940,2940,0
|
|
20231219,111700,191721625,2940,2940,2940,2940,0
|
|
20231219,111600,191721625,2940,2940,2940,2940,0
|
|
20231219,111500,191721625,2940,2920,2940,2920,24
|
|
20231219,111400,191651485,2920,2920,2920,2920,0
|
|
20231219,111300,191651485,2920,2925,2925,2920,600
|
|
20231219,111200,189899210,2925,2925,2925,2925,0
|
|
20231219,111100,189899210,2925,2925,2925,2925,1001
|
|
20231219,111000,186971285,2940,2940,2940,2940,2
|
|
20231219,110900,186965405,2925,2925,2925,2925,0
|
|
20231219,110800,186965405,2925,2925,2925,2925,0
|
|
20231219,110700,186965405,2925,2925,2925,2925,0
|
|
20231219,110600,186965405,2925,2925,2925,2925,0
|
|
20231219,110500,186965405,2925,2930,2930,2925,993
|
|
20231219,110400,184060510,2930,2930,2930,2930,1
|
|
20231219,110300,184057580,2930,2930,2930,2930,1
|
|
20231219,110200,184054650,2930,2930,2930,2930,914
|
|
20231219,110100,181376630,2930,2935,2940,2930,45
|
|
20231219,110000,181244715,2935,2935,2935,2935,0
|
|
20231219,105900,181244715,2935,2935,2935,2935,0
|
|
20231219,105800,181244715,2935,2935,2935,2935,50
|
|
20231219,105700,181097965,2940,2940,2940,2940,0
|
|
20231219,105600,181097965,2940,2940,2940,2940,0
|
|
20231219,105500,181097965,2940,2925,2940,2925,24
|
|
20231219,105400,181027640,2930,2930,2940,2930,302
|
|
20231219,105300,180142770,2925,2925,2925,2925,0
|
|
20231219,105200,180142770,2925,2925,2925,2925,20
|
|
20231219,105100,180084270,2925,2930,2930,2925,63
|
|
20231219,105000,179899905,2930,2930,2930,2930,0
|
|
20231219,104900,179899905,2930,2930,2930,2930,126
|
|
20231219,104800,179530725,2930,2930,2930,2930,11
|
|
20231219,104700,179498495,2930,2930,2930,2925,110
|
|
20231219,104600,179176645,2930,2930,2930,2930,30
|
|
20231219,104500,179088745,2930,2930,2930,2925,154
|
|
20231219,104400,178637975,2925,2925,2925,2925,0
|
|
20231219,104300,178637975,2925,2925,2925,2925,93
|
|
20231219,104200,178365950,2930,2930,2930,2930,20
|
|
20231219,104100,178307350,2925,2925,2925,2925,216
|
|
20231219,104000,177675550,2925,2925,2925,2925,0
|
|
20231219,103900,177675550,2925,2940,2940,2925,219
|
|
20231219,103800,177034225,2940,2940,2940,2940,16
|
|
20231219,103700,176987185,2940,2940,2940,2940,0
|
|
20231219,103600,176987185,2940,2940,2940,2940,2
|
|
20231219,103500,176981305,2940,2940,2940,2940,0
|
|
20231219,103400,176981305,2940,2940,2940,2940,110
|
|
20231219,103300,176657905,2940,2940,2940,2940,1
|
|
20231219,103200,176654965,2925,2925,2925,2925,4
|
|
20231219,103100,176643265,2925,2925,2925,2925,75
|
|
20231219,103000,176423890,2930,2930,2930,2930,1305
|
|
20231219,102900,172600240,2930,2930,2930,2930,1688
|
|
20231219,102800,167654400,2930,2930,2930,2930,0
|
|
20231219,102700,167654400,2930,2930,2935,2930,301
|
|
20231219,102600,166772460,2940,2940,2940,2940,0
|
|
20231219,102500,166772460,2940,2940,2940,2940,1
|
|
20231219,102400,166769520,2930,2930,2930,2930,1
|
|
20231219,102300,166766590,2930,2930,2930,2930,5
|
|
20231219,102200,166751940,2930,2940,2940,2930,189
|
|
20231219,102100,166196970,2940,2940,2940,2940,242
|
|
20231219,102000,165485490,2940,2940,2940,2940,0
|
|
20231219,101900,165485490,2940,2940,2940,2940,2
|
|
20231219,101800,165479610,2930,2940,2940,2930,2
|
|
20231219,101700,165473740,2940,2940,2940,2940,0
|
|
20231219,101600,165473740,2940,2945,2945,2940,139
|
|
20231219,101500,165064885,2945,2945,2945,2945,0
|
|
20231219,101400,165064885,2945,2945,2945,2945,0
|
|
20231219,101300,165064885,2945,2945,2945,2945,1280
|
|
20231219,101200,161295285,2930,2940,2940,2930,10000
|
|
20231219,101100,131980545,2945,2945,2945,2945,0
|
|
20231219,101000,131980545,2945,2945,2945,2945,899
|
|
20231219,100900,129332990,2940,2945,2945,2940,26
|
|
20231219,100800,129256425,2945,2945,2945,2945,8
|
|
20231219,100700,129232865,2950,2950,2950,2950,1
|
|
20231219,100600,129229915,2955,2955,2955,2955,400
|
|
20231219,100500,128047915,2955,2955,2955,2955,0
|
|
20231219,100400,128047915,2955,2940,2955,2940,65
|
|
20231219,100300,127855855,2940,2940,2940,2940,182
|
|
20231219,100200,127320775,2940,2950,2950,2940,500
|
|
20231219,100100,125846760,2955,2955,2955,2955,2
|
|
20231219,100000,125840850,2950,2950,2950,2950,96
|
|
20231219,095900,125557650,2950,2950,2950,2950,0
|
|
20231219,095800,125557650,2950,2950,2950,2950,1532
|
|
20231219,095700,121038250,2955,2955,2955,2955,3
|
|
20231219,095600,121029385,2955,2955,2955,2955,2
|
|
20231219,095500,121023475,2950,2950,2950,2950,0
|
|
20231219,095400,121023475,2950,2950,2950,2950,0
|
|
20231219,095300,121023475,2950,2950,2950,2950,3
|
|
20231219,095200,121014625,2950,2950,2950,2950,0
|
|
20231219,095100,121014625,2950,2950,2950,2950,16
|
|
20231219,095000,120967425,2955,2955,2955,2955,0
|
|
20231219,094900,120967425,2955,2955,2955,2955,0
|
|
20231219,094800,120967425,2955,2955,2955,2955,3
|
|
20231219,094700,120958560,2955,2955,2955,2955,19
|
|
20231219,094600,120902415,2950,2950,2950,2950,0
|
|
20231219,094500,120902415,2950,2955,2955,2950,675
|
|
20231219,094400,118911160,2950,2955,2955,2950,295
|
|
20231219,094300,118039910,2955,2950,2955,2950,389
|
|
20231219,094200,116891415,2950,2960,2960,2950,1656
|
|
20231219,094100,112001935,2960,2960,2960,2955,25
|
|
20231219,094000,111927985,2955,2960,2960,2955,188
|
|
20231219,093900,111372440,2960,2955,2960,2955,1366
|
|
20231219,093800,107331605,2955,2950,2955,2950,652
|
|
20231219,093700,105405425,2955,2960,2960,2955,111
|
|
20231219,093600,105077370,2955,2945,2960,2945,1201
|
|
20231219,093500,101529145,2945,2940,2945,2940,958
|
|
20231219,093400,98709255,2940,2935,2940,2935,1051
|
|
20231219,093300,95624565,2935,2930,2935,2930,1704
|
|
20231219,093200,90631840,2930,2930,2930,2930,60
|
|
20231219,093100,90456040,2930,2930,2930,2930,424
|
|
20231219,093000,89213720,2930,2940,2940,2930,241
|
|
20231219,092900,88507550,2930,2930,2930,2930,0
|
|
20231219,092800,88507550,2930,2930,2930,2930,180
|
|
20231219,092700,87980150,2935,2930,2935,2930,1673
|
|
20231219,092600,83075415,2930,2930,2930,2930,105
|
|
20231219,092500,82767765,2930,2935,2935,2930,349
|
|
20231219,092400,81743485,2935,2930,2935,2930,927
|
|
20231219,092300,79025670,2930,2930,2930,2925,190
|
|
20231219,092200,78469870,2920,2920,2925,2920,2515
|
|
20231219,092100,71126045,2925,2925,2925,2925,120
|
|
20231219,092000,70775045,2925,2930,2930,2925,2741
|
|
20231219,091900,62756120,2930,2940,2940,2930,410
|
|
20231219,091800,61554160,2940,2930,2940,2930,1398
|
|
20231219,091700,57457520,2930,2930,2930,2930,0
|
|
20231219,091600,57457520,2930,2925,2930,2915,1628
|
|
20231219,091500,52702185,2925,2920,2925,2920,122
|
|
20231219,091400,52345340,2920,2925,2925,2920,21
|
|
20231219,091300,52283920,2925,2925,2925,2925,59
|
|
20231219,091200,52111345,2925,2925,2925,2925,4
|
|
20231219,091100,52099645,2940,2940,2940,2940,0
|
|
20231219,091000,52099645,2940,2940,2940,2940,1
|
|
20231219,090900,52096705,2920,2920,2920,2920,1202
|
|
20231219,090800,48586865,2920,2930,2930,2920,606
|
|
20231219,090700,46814585,2930,2940,2940,2910,5086
|
|
20231219,090600,31948325,2950,2940,2950,2940,793
|
|
20231219,090500,29615445,2940,2960,2965,2940,4312
|
|
20231219,090400,16869420,2960,2945,2960,2945,320
|
|
20231219,090300,15926110,2940,2955,2955,2940,1586
|
|
20231219,090200,11248205,2970,2925,2970,2925,700
|
|
20231219,090100,9182880,2925,2925,2925,2925,700
|
|
20231219,090000,7135380,2930,2900,2930,2900,2457
|