573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,183000,635180325,2115,2115,2115,2115,13010
|
|
20231208,182900,635180325,2115,2115,2115,2115,0
|
|
20231208,182800,635180325,2115,2115,2115,2115,0
|
|
20231208,182700,635180325,2115,2115,2115,2115,0
|
|
20231208,182600,635180325,2115,2115,2115,2115,0
|
|
20231208,182500,635180325,2115,2115,2115,2115,0
|
|
20231208,182400,635180325,2115,2115,2115,2115,0
|
|
20231208,182300,635180325,2115,2115,2115,2115,0
|
|
20231208,182200,635180325,2115,2115,2115,2115,0
|
|
20231208,182100,635180325,2115,2115,2115,2115,0
|
|
20231208,182000,635180325,2115,2115,2115,2115,0
|
|
20231208,181900,635180325,2115,2115,2115,2115,0
|
|
20231208,181800,635180325,2115,2115,2115,2115,0
|
|
20231208,181700,635180325,2115,2115,2115,2115,0
|
|
20231208,181600,635180325,2115,2115,2115,2115,0
|
|
20231208,181500,635180325,2115,2115,2115,2115,0
|
|
20231208,181400,635180325,2115,2115,2115,2115,0
|
|
20231208,181300,635180325,2115,2115,2115,2115,0
|
|
20231208,181200,635180325,2115,2115,2115,2115,0
|
|
20231208,181100,635180325,2115,2115,2115,2115,0
|
|
20231208,181000,635180325,2115,2115,2115,2115,0
|
|
20231208,180900,635180325,2115,2115,2115,2115,0
|
|
20231208,180800,635180325,2115,2115,2115,2115,0
|
|
20231208,180700,635180325,2115,2115,2115,2115,0
|
|
20231208,180600,635180325,2115,2115,2115,2115,0
|
|
20231208,180500,635180325,2115,2115,2115,2115,0
|
|
20231208,180400,635180325,2115,2115,2115,2115,0
|
|
20231208,180300,635180325,2115,2115,2115,2115,0
|
|
20231208,180200,635180325,2115,2115,2115,2115,0
|
|
20231208,180100,635180325,2115,2115,2115,2115,0
|
|
20231208,180000,635180325,2115,2115,2115,2115,13010
|
|
20231208,175900,635180325,2115,2115,2115,2115,0
|
|
20231208,175800,635180325,2115,2115,2115,2115,0
|
|
20231208,175700,635180325,2115,2115,2115,2115,0
|
|
20231208,175600,635180325,2115,2115,2115,2115,0
|
|
20231208,175500,635180325,2115,2115,2115,2115,0
|
|
20231208,175400,635180325,2115,2115,2115,2115,0
|
|
20231208,175300,635180325,2115,2115,2115,2115,0
|
|
20231208,175200,635180325,2115,2115,2115,2115,0
|
|
20231208,175100,635180325,2115,2115,2115,2115,0
|
|
20231208,175000,635180325,2115,2115,2115,2115,0
|
|
20231208,174900,635180325,2115,2115,2115,2115,0
|
|
20231208,174800,635180325,2115,2115,2115,2115,0
|
|
20231208,174700,635180325,2115,2115,2115,2115,0
|
|
20231208,174600,635180325,2115,2115,2115,2115,0
|
|
20231208,174500,635180325,2115,2115,2115,2115,0
|
|
20231208,174400,635180325,2115,2115,2115,2115,0
|
|
20231208,174300,635180325,2115,2115,2115,2115,0
|
|
20231208,174200,635180325,2115,2115,2115,2115,0
|
|
20231208,174100,635180325,2115,2115,2115,2115,0
|
|
20231208,174000,635180325,2115,2115,2115,2115,0
|
|
20231208,173900,635180325,2115,2115,2115,2115,0
|
|
20231208,173800,635180325,2115,2115,2115,2115,0
|
|
20231208,173700,635180325,2115,2115,2115,2115,0
|
|
20231208,173600,635180325,2115,2115,2115,2115,0
|
|
20231208,173500,635180325,2115,2115,2115,2115,0
|
|
20231208,173400,635180325,2115,2115,2115,2115,0
|
|
20231208,173300,635180325,2115,2115,2115,2115,0
|
|
20231208,173200,635180325,2115,2115,2115,2115,0
|
|
20231208,173100,635180325,2115,2115,2115,2115,0
|
|
20231208,173000,635180325,2115,2115,2115,2115,13010
|
|
20231208,172900,635180325,2115,2115,2115,2115,0
|
|
20231208,172800,635180325,2115,2115,2115,2115,0
|
|
20231208,172700,635180325,2115,2115,2115,2115,0
|
|
20231208,172600,635180325,2115,2115,2115,2115,0
|
|
20231208,172500,635180325,2115,2115,2115,2115,0
|
|
20231208,172400,635180325,2115,2115,2115,2115,0
|
|
20231208,172300,635180325,2115,2115,2115,2115,0
|
|
20231208,172200,635180325,2115,2115,2115,2115,0
|
|
20231208,172100,635180325,2115,2115,2115,2115,0
|
|
20231208,172000,635180325,2115,2115,2115,2115,0
|
|
20231208,171900,635180325,2115,2115,2115,2115,0
|
|
20231208,171800,635180325,2115,2115,2115,2115,0
|
|
20231208,171700,635180325,2115,2115,2115,2115,0
|
|
20231208,171600,635180325,2115,2115,2115,2115,0
|
|
20231208,171500,635180325,2115,2115,2115,2115,0
|
|
20231208,171400,635180325,2115,2115,2115,2115,0
|
|
20231208,171300,635180325,2115,2115,2115,2115,0
|
|
20231208,171200,635180325,2115,2115,2115,2115,0
|
|
20231208,171100,635180325,2115,2115,2115,2115,0
|
|
20231208,171000,635180325,2115,2115,2115,2115,0
|
|
20231208,170900,635180325,2115,2115,2115,2115,0
|
|
20231208,170800,635180325,2115,2115,2115,2115,0
|
|
20231208,170700,635180325,2115,2115,2115,2115,0
|
|
20231208,170600,635180325,2115,2115,2115,2115,0
|
|
20231208,170500,635180325,2115,2115,2115,2115,0
|
|
20231208,170400,635180325,2115,2115,2115,2115,0
|
|
20231208,170300,635180325,2115,2115,2115,2115,0
|
|
20231208,170200,635180325,2115,2115,2115,2115,0
|
|
20231208,170100,635180325,2115,2115,2115,2115,0
|
|
20231208,170000,635180325,2115,2115,2115,2115,13010
|
|
20231208,165900,635180325,2115,2115,2115,2115,0
|
|
20231208,165800,635180325,2115,2115,2115,2115,0
|
|
20231208,165700,635180325,2115,2115,2115,2115,0
|
|
20231208,165600,635180325,2115,2115,2115,2115,0
|
|
20231208,165500,635180325,2115,2115,2115,2115,0
|
|
20231208,165400,635180325,2115,2115,2115,2115,0
|
|
20231208,165300,635180325,2115,2115,2115,2115,0
|
|
20231208,165200,635180325,2115,2115,2115,2115,0
|
|
20231208,165100,635180325,2115,2115,2115,2115,0
|
|
20231208,165000,635180325,2115,2115,2115,2115,0
|
|
20231208,164900,635180325,2115,2115,2115,2115,0
|
|
20231208,164800,635180325,2115,2115,2115,2115,0
|
|
20231208,164700,635180325,2115,2115,2115,2115,0
|
|
20231208,164600,635180325,2115,2115,2115,2115,0
|
|
20231208,164500,635180325,2115,2115,2115,2115,0
|
|
20231208,164400,635180325,2115,2115,2115,2115,0
|
|
20231208,164300,635180325,2115,2115,2115,2115,0
|
|
20231208,164200,635180325,2115,2115,2115,2115,0
|
|
20231208,164100,635180325,2115,2115,2115,2115,0
|
|
20231208,164000,635180325,2115,2115,2115,2115,0
|
|
20231208,163900,635180325,2115,2115,2115,2115,0
|
|
20231208,163800,635180325,2115,2115,2115,2115,0
|
|
20231208,163700,635180325,2115,2115,2115,2115,0
|
|
20231208,163600,635180325,2115,2115,2115,2115,0
|
|
20231208,163500,635180325,2115,2115,2115,2115,0
|
|
20231208,163400,635180325,2115,2115,2115,2115,0
|
|
20231208,163300,635180325,2115,2115,2115,2115,0
|
|
20231208,163200,635180325,2115,2115,2115,2115,0
|
|
20231208,163100,635180325,2115,2115,2115,2115,0
|
|
20231208,163000,635180325,2115,2115,2115,2115,13010
|
|
20231208,162900,635180325,2115,2115,2115,2115,0
|
|
20231208,162800,635180325,2115,2115,2115,2115,0
|
|
20231208,162700,635180325,2115,2115,2115,2115,0
|
|
20231208,162600,635180325,2115,2115,2115,2115,0
|
|
20231208,162500,635180325,2115,2115,2115,2115,0
|
|
20231208,162400,635180325,2115,2115,2115,2115,0
|
|
20231208,162300,635180325,2115,2115,2115,2115,0
|
|
20231208,162200,635180325,2115,2115,2115,2115,0
|
|
20231208,162100,635180325,2115,2115,2115,2115,0
|
|
20231208,162000,635180325,2115,2115,2115,2115,0
|
|
20231208,161900,635180325,2115,2115,2115,2115,0
|
|
20231208,161800,635180325,2115,2115,2115,2115,0
|
|
20231208,161700,635180325,2115,2115,2115,2115,0
|
|
20231208,161600,635180325,2115,2115,2115,2115,0
|
|
20231208,161500,635180325,2115,2115,2115,2115,0
|
|
20231208,161400,635180325,2115,2115,2115,2115,0
|
|
20231208,161300,635180325,2115,2115,2115,2115,0
|
|
20231208,161200,635180325,2115,2115,2115,2115,0
|
|
20231208,161100,635180325,2115,2115,2115,2115,0
|
|
20231208,161000,635180325,2115,2115,2115,2115,0
|
|
20231208,160900,635180325,2115,2115,2115,2115,0
|
|
20231208,160800,635180325,2115,2115,2115,2115,0
|
|
20231208,160700,635180325,2115,2115,2115,2115,0
|
|
20231208,160600,635180325,2115,2115,2115,2115,0
|
|
20231208,160500,635180325,2115,2115,2115,2115,0
|
|
20231208,160400,635180325,2115,2115,2115,2115,0
|
|
20231208,160300,635180325,2115,2115,2115,2115,0
|
|
20231208,160200,635180325,2115,2115,2115,2115,0
|
|
20231208,160100,635180325,2115,2115,2115,2115,0
|
|
20231208,160000,635180325,2115,2115,2115,2115,13010
|
|
20231208,155900,635180325,2115,2115,2115,2115,0
|
|
20231208,155800,635180325,2115,2115,2115,2115,0
|
|
20231208,155700,635180325,2115,2115,2115,2115,0
|
|
20231208,155600,635180325,2115,2115,2115,2115,0
|
|
20231208,155500,635180325,2115,2115,2115,2115,0
|
|
20231208,155400,635180325,2115,2115,2115,2115,0
|
|
20231208,155300,635180325,2115,2115,2115,2115,0
|
|
20231208,155200,635180325,2115,2115,2115,2115,0
|
|
20231208,155100,635180325,2115,2115,2115,2115,0
|
|
20231208,155000,635180325,2115,2115,2115,2115,0
|
|
20231208,154900,635180325,2115,2115,2115,2115,0
|
|
20231208,154800,635180325,2115,2115,2115,2115,0
|
|
20231208,154700,635180325,2115,2115,2115,2115,0
|
|
20231208,154600,635180325,2115,2115,2115,2115,0
|
|
20231208,154500,635180325,2115,2115,2115,2115,0
|
|
20231208,154400,635180325,2115,2115,2115,2115,0
|
|
20231208,154300,635180325,2115,2115,2115,2115,0
|
|
20231208,154200,635180325,2115,2115,2115,2115,0
|
|
20231208,154100,635180325,2115,2115,2115,2115,0
|
|
20231208,154000,635180325,2115,2115,2115,2115,0
|
|
20231208,153900,635180325,2115,2115,2115,2115,0
|
|
20231208,153800,635180325,2115,2115,2115,2115,0
|
|
20231208,153700,635180325,2115,2115,2115,2115,0
|
|
20231208,153600,635180325,2115,2115,2115,2115,0
|
|
20231208,153500,635180325,2115,2115,2115,2115,0
|
|
20231208,153400,635180325,2115,2115,2115,2115,0
|
|
20231208,153300,635180325,2115,2115,2115,2115,0
|
|
20231208,153200,635180325,2115,2115,2115,2115,0
|
|
20231208,153100,635180325,2115,2115,2115,2115,0
|
|
20231208,153000,635180325,2115,2115,2115,2115,26020
|
|
20231208,152900,607664175,2110,2110,2110,2110,0
|
|
20231208,152800,607664175,2110,2110,2110,2110,0
|
|
20231208,152700,607664175,2110,2110,2110,2110,0
|
|
20231208,152600,607664175,2110,2110,2110,2110,0
|
|
20231208,152500,607664175,2110,2110,2110,2110,0
|
|
20231208,152400,607664175,2110,2110,2110,2110,0
|
|
20231208,152300,607664175,2110,2110,2110,2110,0
|
|
20231208,152200,607664175,2110,2110,2110,2110,0
|
|
20231208,152100,607664175,2110,2110,2110,2110,0
|
|
20231208,152000,607664175,2110,2110,2110,2110,0
|
|
20231208,151900,607664175,2110,2115,2115,2110,505
|
|
20231208,151800,606596115,2115,2115,2115,2110,10393
|
|
20231208,151700,584615920,2115,2110,2115,2110,1873
|
|
20231208,151600,580654545,2115,2105,2115,2100,4846
|
|
20231208,151500,570434855,2110,2110,2110,2110,9700
|
|
20231208,151400,549967855,2110,2110,2110,2110,4946
|
|
20231208,151300,539531795,2110,2105,2110,2105,1520
|
|
20231208,151200,536331010,2105,2105,2105,2100,4320
|
|
20231208,151100,527239665,2105,2110,2110,2105,3447
|
|
20231208,151000,519968995,2110,2105,2110,2105,995
|
|
20231208,150900,517872920,2105,2100,2105,2100,2981
|
|
20231208,150800,511598230,2100,2100,2105,2100,3110
|
|
20231208,150700,505066940,2100,2100,2100,2100,20
|
|
20231208,150600,505024940,2095,2095,2100,2095,144
|
|
20231208,150500,504723185,2095,2095,2095,2095,75
|
|
20231208,150400,504566060,2095,2095,2095,2095,2144
|
|
20231208,150300,500074380,2100,2100,2100,2100,1059
|
|
20231208,150200,497850480,2105,2105,2105,2105,2226
|
|
20231208,150100,493164750,2100,2100,2100,2100,17
|
|
20231208,150000,493129050,2100,2100,2100,2095,7255
|
|
20231208,145900,477893575,2100,2100,2100,2100,5157
|
|
20231208,145800,467063875,2095,2095,2095,2095,0
|
|
20231208,145700,467063875,2095,2095,2095,2095,0
|
|
20231208,145600,467063875,2095,2100,2100,2095,401
|
|
20231208,145500,466223775,2095,2095,2095,2095,4018
|
|
20231208,145400,457806065,2095,2090,2095,2090,1352
|
|
20231208,145300,454980285,2090,2090,2090,2090,287
|
|
20231208,145200,454380455,2090,2090,2090,2090,31
|
|
20231208,145100,454315665,2085,2085,2085,2085,0
|
|
20231208,145000,454315665,2085,2085,2085,2085,2000
|
|
20231208,144900,450145665,2085,2085,2085,2085,18
|
|
20231208,144800,450108135,2090,2090,2090,2090,16021
|
|
20231208,144700,416624245,2085,2085,2085,2085,304
|
|
20231208,144600,415990405,2080,2080,2080,2080,2
|
|
20231208,144500,415986245,2085,2085,2085,2085,0
|
|
20231208,144400,415986245,2085,2085,2085,2085,1860
|
|
20231208,144300,412108145,2085,2080,2085,2080,2000
|
|
20231208,144200,407943225,2080,2080,2080,2080,1500
|
|
20231208,144100,404823225,2080,2080,2080,2080,25
|
|
20231208,144000,404771225,2080,2080,2080,2080,2010
|
|
20231208,143900,400590425,2080,2080,2080,2080,11
|
|
20231208,143800,400567545,2080,2080,2080,2080,3000
|
|
20231208,143700,394327545,2080,2080,2080,2080,20
|
|
20231208,143600,394285945,2075,2075,2075,2075,0
|
|
20231208,143500,394285945,2075,2075,2075,2075,0
|
|
20231208,143400,394285945,2075,2075,2075,2075,0
|
|
20231208,143300,394285945,2075,2075,2075,2075,23
|
|
20231208,143200,394238220,2075,2075,2075,2075,12
|
|
20231208,143100,394213320,2075,2075,2075,2075,0
|
|
20231208,143000,394213320,2075,2075,2075,2075,659
|
|
20231208,142900,392845895,2080,2080,2080,2080,0
|
|
20231208,142800,392845895,2080,2080,2080,2080,0
|
|
20231208,142700,392845895,2080,2080,2080,2080,18
|
|
20231208,142600,392808455,2075,2075,2075,2075,0
|
|
20231208,142500,392808455,2075,2080,2080,2075,1261
|
|
20231208,142400,390186880,2080,2080,2080,2080,1400
|
|
20231208,142300,387274880,2080,2080,2080,2080,400
|
|
20231208,142200,386442880,2080,2080,2080,2080,0
|
|
20231208,142100,386442880,2080,2080,2080,2080,0
|
|
20231208,142000,386442880,2080,2080,2080,2080,2
|
|
20231208,141900,386438720,2075,2075,2075,2075,0
|
|
20231208,141800,386438720,2075,2075,2075,2075,1027
|
|
20231208,141700,384307695,2075,2075,2075,2075,0
|
|
20231208,141600,384307695,2075,2070,2075,2070,3509
|
|
20231208,141500,377043885,2075,2075,2075,2075,313
|
|
20231208,141400,376394410,2075,2075,2075,2075,0
|
|
20231208,141300,376394410,2075,2075,2075,2075,0
|
|
20231208,141200,376394410,2075,2075,2075,2075,0
|
|
20231208,141100,376394410,2075,2075,2075,2075,2000
|
|
20231208,141000,372244410,2075,2075,2075,2075,0
|
|
20231208,140900,372244410,2075,2075,2075,2075,0
|
|
20231208,140800,372244410,2075,2075,2075,2075,290
|
|
20231208,140700,371642660,2080,2080,2080,2080,0
|
|
20231208,140600,371642660,2080,2080,2080,2080,0
|
|
20231208,140500,371642660,2080,2080,2080,2080,0
|
|
20231208,140400,371642660,2080,2080,2080,2080,0
|
|
20231208,140300,371642660,2080,2080,2080,2080,0
|
|
20231208,140200,371642660,2080,2080,2080,2075,1408
|
|
20231208,140100,368719020,2080,2080,2080,2080,486
|
|
20231208,140000,367708140,2080,2080,2080,2080,63
|
|
20231208,135900,367577100,2080,2080,2080,2080,1302
|
|
20231208,135800,364868940,2080,2080,2080,2080,3000
|
|
20231208,135700,358628940,2080,2080,2080,2080,777
|
|
20231208,135600,357012780,2075,2075,2075,2075,1134
|
|
20231208,135500,354659730,2070,2070,2070,2070,0
|
|
20231208,135400,354659730,2070,2070,2070,2070,0
|
|
20231208,135300,354659730,2070,2070,2070,2070,0
|
|
20231208,135200,354659730,2070,2070,2070,2070,0
|
|
20231208,135100,354659730,2070,2070,2070,2070,0
|
|
20231208,135000,354659730,2070,2075,2075,2070,5000
|
|
20231208,134900,344295285,2075,2075,2075,2075,20
|
|
20231208,134800,344253785,2080,2080,2080,2080,0
|
|
20231208,134700,344253785,2080,2080,2080,2080,0
|
|
20231208,134600,344253785,2080,2080,2080,2080,20
|
|
20231208,134500,344212185,2070,2070,2070,2070,0
|
|
20231208,134400,344212185,2070,2070,2070,2070,10
|
|
20231208,134300,344191485,2080,2080,2080,2080,0
|
|
20231208,134200,344191485,2080,2080,2080,2080,3724
|
|
20231208,134100,336445565,2080,2080,2080,2080,500
|
|
20231208,134000,335405565,2080,2080,2080,2080,0
|
|
20231208,133900,335405565,2080,2080,2080,2080,0
|
|
20231208,133800,335405565,2080,2080,2080,2080,165
|
|
20231208,133700,335062365,2080,2075,2080,2075,795
|
|
20231208,133600,333412720,2075,2075,2075,2075,963
|
|
20231208,133500,331414495,2075,2075,2075,2075,0
|
|
20231208,133400,331414495,2075,2075,2075,2075,0
|
|
20231208,133300,331414495,2075,2075,2075,2075,500
|
|
20231208,133200,330376995,2075,2075,2075,2075,1500
|
|
20231208,133100,327264495,2080,2080,2080,2080,2047
|
|
20231208,133000,323006735,2080,2075,2080,2075,410
|
|
20231208,132900,322155480,2075,2075,2075,2075,0
|
|
20231208,132800,322155480,2075,2075,2075,2075,0
|
|
20231208,132700,322155480,2075,2075,2075,2075,0
|
|
20231208,132600,322155480,2075,2075,2075,2075,0
|
|
20231208,132500,322155480,2075,2075,2075,2075,0
|
|
20231208,132400,322155480,2075,2075,2075,2075,0
|
|
20231208,132300,322155480,2075,2075,2075,2075,0
|
|
20231208,132200,322155480,2075,2075,2075,2075,0
|
|
20231208,132100,322155480,2075,2075,2075,2075,1
|
|
20231208,132000,322153405,2075,2080,2080,2075,2500
|
|
20231208,131900,316955905,2080,2080,2080,2080,500
|
|
20231208,131800,315915905,2080,2080,2080,2080,1
|
|
20231208,131700,315913825,2085,2085,2085,2085,64
|
|
20231208,131600,315780385,2085,2075,2085,2075,5416
|
|
20231208,131500,304510005,2075,2075,2075,2075,0
|
|
20231208,131400,304510005,2075,2075,2075,2075,0
|
|
20231208,131300,304510005,2075,2075,2075,2075,0
|
|
20231208,131200,304510005,2075,2075,2075,2075,0
|
|
20231208,131100,304510005,2075,2075,2075,2075,44
|
|
20231208,131000,304418705,2075,2075,2075,2075,0
|
|
20231208,130900,304418705,2075,2075,2075,2075,0
|
|
20231208,130800,304418705,2075,2075,2075,2075,215
|
|
20231208,130700,303972580,2075,2075,2075,2075,0
|
|
20231208,130600,303972580,2075,2075,2075,2075,881
|
|
20231208,130500,302144505,2070,2070,2070,2070,0
|
|
20231208,130400,302144505,2070,2070,2070,2070,0
|
|
20231208,130300,302144505,2070,2070,2070,2070,0
|
|
20231208,130200,302144505,2070,2070,2070,2070,516
|
|
20231208,130100,301076385,2070,2070,2070,2070,965
|
|
20231208,130000,299078835,2070,2070,2070,2070,0
|
|
20231208,125900,299078835,2070,2070,2070,2070,5
|
|
20231208,125800,299068485,2075,2075,2075,2075,1965
|
|
20231208,125700,294991110,2075,2075,2075,2075,1519
|
|
20231208,125600,291839185,2075,2075,2075,2075,20
|
|
20231208,125500,291797685,2070,2070,2070,2070,454
|
|
20231208,125400,290857905,2065,2065,2065,2065,0
|
|
20231208,125300,290857905,2065,2065,2065,2065,200
|
|
20231208,125200,290444905,2065,2065,2065,2065,0
|
|
20231208,125100,290444905,2065,2070,2070,2065,12
|
|
20231208,125000,290420115,2070,2070,2070,2070,41
|
|
20231208,124900,290335245,2070,2070,2070,2070,90
|
|
20231208,124800,290148945,2075,2075,2075,2075,0
|
|
20231208,124700,290148945,2075,2075,2075,2075,0
|
|
20231208,124600,290148945,2075,2075,2075,2075,441
|
|
20231208,124500,289233870,2075,2075,2075,2075,730
|
|
20231208,124400,287719120,2075,2075,2075,2075,6
|
|
20231208,124300,287706670,2080,2080,2080,2080,1550
|
|
20231208,124200,284482670,2080,2080,2080,2080,1000
|
|
20231208,124100,282402670,2080,2080,2080,2080,20
|
|
20231208,124000,282361070,2080,2080,2080,2080,2048
|
|
20231208,123900,278101230,2080,2080,2080,2080,2200
|
|
20231208,123800,273525230,2080,2080,2080,2080,0
|
|
20231208,123700,273525230,2080,2080,2080,2080,0
|
|
20231208,123600,273525230,2080,2080,2080,2080,0
|
|
20231208,123500,273525230,2080,2080,2080,2080,0
|
|
20231208,123400,273525230,2080,2075,2080,2075,2068
|
|
20231208,123300,269234080,2075,2075,2075,2075,70
|
|
20231208,123200,269088830,2075,2075,2075,2075,30
|
|
20231208,123100,269026580,2075,2075,2075,2075,1222
|
|
20231208,123000,266490930,2075,2070,2075,2070,12000
|
|
20231208,122900,241606785,2065,2065,2065,2065,68
|
|
20231208,122800,241466365,2065,2065,2065,2065,0
|
|
20231208,122700,241466365,2065,2065,2065,2065,0
|
|
20231208,122600,241466365,2065,2065,2065,2065,2080
|
|
20231208,122500,237171165,2060,2060,2060,2060,0
|
|
20231208,122400,237171165,2060,2060,2060,2060,0
|
|
20231208,122300,237171165,2060,2060,2060,2060,0
|
|
20231208,122200,237171165,2060,2060,2060,2060,0
|
|
20231208,122100,237171165,2060,2060,2060,2060,0
|
|
20231208,122000,237171165,2060,2060,2060,2060,0
|
|
20231208,121900,237171165,2060,2060,2060,2060,0
|
|
20231208,121800,237171165,2060,2060,2060,2060,0
|
|
20231208,121700,237171165,2060,2060,2060,2060,1304
|
|
20231208,121600,234484925,2065,2065,2065,2065,4
|
|
20231208,121500,234476665,2065,2065,2065,2065,0
|
|
20231208,121400,234476665,2065,2065,2065,2065,0
|
|
20231208,121300,234476665,2065,2060,2065,2060,247
|
|
20231208,121200,233966845,2060,2060,2060,2060,30
|
|
20231208,121100,233905045,2060,2060,2060,2060,0
|
|
20231208,121000,233905045,2060,2060,2060,2060,0
|
|
20231208,120900,233905045,2060,2060,2060,2060,0
|
|
20231208,120800,233905045,2060,2060,2060,2060,0
|
|
20231208,120700,233905045,2060,2060,2060,2060,1
|
|
20231208,120600,233902985,2060,2060,2060,2060,21
|
|
20231208,120500,233859725,2065,2065,2065,2065,100
|
|
20231208,120400,233653225,2065,2065,2065,2065,0
|
|
20231208,120300,233653225,2065,2065,2065,2065,0
|
|
20231208,120200,233653225,2065,2065,2065,2065,1
|
|
20231208,120100,233651160,2065,2065,2065,2065,1880
|
|
20231208,120000,229768960,2065,2065,2065,2065,0
|
|
20231208,115900,229768960,2065,2065,2065,2065,0
|
|
20231208,115800,229768960,2065,2065,2065,2065,0
|
|
20231208,115700,229768960,2065,2065,2065,2065,0
|
|
20231208,115600,229768960,2065,2060,2065,2060,20
|
|
20231208,115500,229727745,2060,2060,2060,2060,1
|
|
20231208,115400,229725685,2060,2060,2060,2060,320
|
|
20231208,115300,229066485,2060,2060,2060,2060,833
|
|
20231208,115200,227350505,2060,2060,2060,2060,30
|
|
20231208,115100,227288705,2060,2060,2060,2060,0
|
|
20231208,115000,227288705,2060,2060,2060,2060,0
|
|
20231208,114900,227288705,2060,2060,2060,2060,0
|
|
20231208,114800,227288705,2060,2060,2060,2060,0
|
|
20231208,114700,227288705,2060,2060,2060,2060,0
|
|
20231208,114600,227288705,2060,2060,2060,2060,30
|
|
20231208,114500,227226905,2065,2060,2065,2060,1004
|
|
20231208,114400,225158645,2060,2060,2060,2060,32
|
|
20231208,114300,225092725,2060,2060,2060,2060,0
|
|
20231208,114200,225092725,2060,2060,2060,2060,0
|
|
20231208,114100,225092725,2060,2060,2060,2060,0
|
|
20231208,114000,225092725,2060,2060,2060,2060,0
|
|
20231208,113900,225092725,2060,2060,2060,2060,0
|
|
20231208,113800,225092725,2060,2065,2065,2060,1100
|
|
20231208,113700,222825225,2065,2065,2065,2065,0
|
|
20231208,113600,222825225,2065,2065,2065,2065,1
|
|
20231208,113500,222823160,2060,2060,2060,2060,0
|
|
20231208,113400,222823160,2060,2060,2060,2060,0
|
|
20231208,113300,222823160,2060,2060,2060,2060,0
|
|
20231208,113200,222823160,2060,2060,2060,2060,1250
|
|
20231208,113100,220248160,2060,2060,2060,2060,0
|
|
20231208,113000,220248160,2060,2060,2060,2060,0
|
|
20231208,112900,220248160,2060,2060,2060,2060,200
|
|
20231208,112800,219836160,2065,2065,2065,2065,500
|
|
20231208,112700,218803660,2065,2065,2065,2065,0
|
|
20231208,112600,218803660,2065,2065,2065,2065,0
|
|
20231208,112500,218803660,2065,2065,2065,2065,4
|
|
20231208,112400,218795400,2065,2065,2065,2065,808
|
|
20231208,112300,217126880,2065,2065,2065,2065,0
|
|
20231208,112200,217126880,2065,2070,2070,2065,2001
|
|
20231208,112100,212994810,2065,2070,2070,2065,140
|
|
20231208,112000,212705655,2065,2065,2065,2065,0
|
|
20231208,111900,212705655,2065,2065,2065,2065,302
|
|
20231208,111800,212082025,2065,2065,2065,2065,184
|
|
20231208,111700,211702065,2065,2065,2065,2065,0
|
|
20231208,111600,211702065,2065,2065,2065,2065,820
|
|
20231208,111500,210008765,2065,2065,2065,2065,0
|
|
20231208,111400,210008765,2065,2065,2065,2065,0
|
|
20231208,111300,210008765,2065,2065,2065,2065,2
|
|
20231208,111200,210004635,2065,2065,2065,2065,671
|
|
20231208,111100,208619020,2065,2065,2065,2065,1000
|
|
20231208,111000,206554020,2070,2070,2070,2070,4
|
|
20231208,110900,206545740,2070,2070,2070,2070,3079
|
|
20231208,110800,200172210,2070,2070,2070,2070,1500
|
|
20231208,110700,197067210,2070,2070,2070,2070,2637
|
|
20231208,110600,191608620,2065,2070,2070,2065,80
|
|
20231208,110500,191443170,2070,2070,2070,2070,255
|
|
20231208,110400,190915320,2070,2070,2070,2070,1134
|
|
20231208,110300,188567940,2070,2060,2070,2055,1000
|
|
20231208,110200,186505290,2060,2055,2060,2055,2566
|
|
20231208,110100,181223330,2055,2050,2055,2050,158
|
|
20231208,110000,180899425,2050,2050,2050,2050,1289
|
|
20231208,105900,178256975,2050,2050,2050,2050,2080
|
|
20231208,105800,173992975,2035,2035,2035,2035,0
|
|
20231208,105700,173992975,2035,2035,2035,2035,0
|
|
20231208,105600,173992975,2035,2035,2035,2035,0
|
|
20231208,105500,173992975,2035,2035,2035,2035,0
|
|
20231208,105400,173992975,2035,2035,2035,2035,0
|
|
20231208,105300,173992975,2035,2035,2035,2035,200
|
|
20231208,105200,173585975,2035,2035,2035,2035,0
|
|
20231208,105100,173585975,2035,2035,2035,2035,1
|
|
20231208,105000,173583940,2035,2035,2035,2035,144
|
|
20231208,104900,173290900,2035,2035,2035,2035,0
|
|
20231208,104800,173290900,2035,2035,2035,2035,400
|
|
20231208,104700,172476900,2050,2050,2050,2050,0
|
|
20231208,104600,172476900,2050,2050,2050,2050,1
|
|
20231208,104500,172474850,2035,2035,2035,2035,0
|
|
20231208,104400,172474850,2035,2035,2035,2035,15
|
|
20231208,104300,172444325,2035,2035,2035,2035,0
|
|
20231208,104200,172444325,2035,2035,2035,2035,0
|
|
20231208,104100,172444325,2035,2035,2035,2035,144
|
|
20231208,104000,172151285,2040,2040,2040,2040,0
|
|
20231208,103900,172151285,2040,2040,2040,2040,0
|
|
20231208,103800,172151285,2040,2040,2040,2040,0
|
|
20231208,103700,172151285,2040,2040,2040,2040,11
|
|
20231208,103600,172128845,2040,2040,2040,2040,75
|
|
20231208,103500,171975845,2050,2050,2050,2050,1
|
|
20231208,103400,171973795,2035,2035,2035,2035,0
|
|
20231208,103300,171973795,2035,2035,2035,2035,0
|
|
20231208,103200,171973795,2035,2035,2035,2035,1
|
|
20231208,103100,171971760,2055,2055,2055,2055,10
|
|
20231208,103000,171951210,2040,2040,2040,2040,51
|
|
20231208,102900,171847170,2040,2040,2040,2040,50
|
|
20231208,102800,171745170,2030,2030,2030,2030,0
|
|
20231208,102700,171745170,2030,2030,2030,2030,2100
|
|
20231208,102600,167482170,2030,2030,2030,2030,123
|
|
20231208,102500,167232480,2030,2030,2030,2030,82
|
|
20231208,102400,167066020,2035,2035,2035,2035,1027
|
|
20231208,102300,164976075,2035,2035,2035,2035,3
|
|
20231208,102200,164969970,2040,2040,2040,2040,0
|
|
20231208,102100,164969970,2040,2035,2040,2035,371
|
|
20231208,102000,164214980,2040,2040,2040,2040,0
|
|
20231208,101900,164214980,2040,2040,2040,2040,0
|
|
20231208,101800,164214980,2040,2040,2040,2040,725
|
|
20231208,101700,162735980,2035,2035,2035,2035,2150
|
|
20231208,101600,158360730,2035,2035,2035,2035,0
|
|
20231208,101500,158360730,2035,2035,2035,2035,0
|
|
20231208,101400,158360730,2035,2040,2040,2035,8497
|
|
20231208,101300,141064850,2040,2040,2040,2040,0
|
|
20231208,101200,141064850,2040,2040,2040,2040,640
|
|
20231208,101100,139759250,2055,2055,2055,2055,0
|
|
20231208,101000,139759250,2055,2055,2055,2055,0
|
|
20231208,100900,139759250,2055,2055,2055,2055,0
|
|
20231208,100800,139759250,2055,2055,2055,2055,0
|
|
20231208,100700,139759250,2055,2035,2055,2035,104
|
|
20231208,100600,139547530,2040,2040,2040,2040,1000
|
|
20231208,100500,137507530,2040,2045,2045,2040,199
|
|
20231208,100400,137100710,2060,2050,2060,2050,2
|
|
20231208,100300,137096600,2045,2045,2045,2045,0
|
|
20231208,100200,137096600,2045,2045,2045,2045,28
|
|
20231208,100100,137039340,2045,2045,2045,2045,787
|
|
20231208,100000,135429925,2045,2045,2045,2045,501
|
|
20231208,095900,134405380,2035,2045,2045,2035,16583
|
|
20231208,095800,100570120,2055,2055,2055,2055,0
|
|
20231208,095700,100570120,2055,2055,2055,2055,4
|
|
20231208,095600,100561900,2055,2055,2055,2055,0
|
|
20231208,095500,100561900,2055,2055,2055,2055,0
|
|
20231208,095400,100561900,2055,2050,2055,2050,946
|
|
20231208,095300,98622560,2055,2055,2055,2055,0
|
|
20231208,095200,98622560,2055,2055,2055,2055,0
|
|
20231208,095100,98622560,2055,2055,2055,2050,22
|
|
20231208,095000,98577450,2050,2055,2055,2050,942
|
|
20231208,094900,96646330,2050,2050,2050,2050,413
|
|
20231208,094800,95799680,2060,2060,2060,2060,0
|
|
20231208,094700,95799680,2060,2050,2060,2050,6
|
|
20231208,094600,95787370,2060,2060,2060,2060,1
|
|
20231208,094500,95785310,2050,2060,2060,2050,201
|
|
20231208,094400,95373250,2050,2050,2050,2050,1000
|
|
20231208,094300,93323250,2060,2060,2060,2060,0
|
|
20231208,094200,93323250,2060,2060,2060,2060,0
|
|
20231208,094100,93323250,2060,2050,2060,2050,51
|
|
20231208,094000,93218690,2060,2060,2060,2060,1
|
|
20231208,093900,93216630,2050,2050,2050,2050,0
|
|
20231208,093800,93216630,2050,2055,2055,2050,304
|
|
20231208,093700,92591930,2055,2055,2055,2055,10
|
|
20231208,093600,92571380,2055,2055,2055,2055,0
|
|
20231208,093500,92571380,2055,2055,2055,2055,11
|
|
20231208,093400,92548775,2050,2050,2050,2050,69
|
|
20231208,093300,92407325,2055,2055,2055,2055,10
|
|
20231208,093200,92386775,2050,2050,2050,2050,15
|
|
20231208,093100,92356025,2050,2050,2050,2050,188
|
|
20231208,093000,91970625,2045,2050,2050,2045,1025
|
|
20231208,092900,89872400,2060,2060,2060,2060,39
|
|
20231208,092800,89792060,2060,2060,2060,2060,1
|
|
20231208,092700,89790000,2060,2050,2060,2050,51
|
|
20231208,092600,89685440,2060,2060,2060,2060,11
|
|
20231208,092500,89662780,2060,2060,2060,2060,0
|
|
20231208,092400,89662780,2060,2060,2060,2060,0
|
|
20231208,092300,89662780,2060,2060,2060,2060,0
|
|
20231208,092200,89662780,2060,2060,2060,2060,0
|
|
20231208,092100,89662780,2060,2060,2060,2060,430
|
|
20231208,092000,88776980,2060,2060,2060,2060,6
|
|
20231208,091900,88764620,2060,2060,2060,2060,3
|
|
20231208,091800,88758440,2060,2060,2060,2060,0
|
|
20231208,091700,88758440,2060,2050,2060,2050,2943
|
|
20231208,091600,82725280,2050,2050,2050,2050,21
|
|
20231208,091500,82682230,2045,2040,2045,2035,5701
|
|
20231208,091400,71074950,2040,2040,2040,2040,112
|
|
20231208,091300,70846470,2030,2035,2035,2030,5000
|
|
20231208,091200,60696465,2035,2050,2050,2035,5031
|
|
20231208,091100,50454665,2040,2045,2050,2040,5437
|
|
20231208,091000,39356385,2045,2045,2045,2045,50
|
|
20231208,090900,39254135,2045,2050,2050,2045,210
|
|
20231208,090800,38824635,2050,2050,2050,2050,0
|
|
20231208,090700,38824635,2050,2050,2050,2050,50
|
|
20231208,090600,38722135,2040,2050,2050,2040,1226
|
|
20231208,090500,36212850,2050,2055,2055,2050,3408
|
|
20231208,090400,29220110,2060,2065,2065,2060,630
|
|
20231208,090300,27921725,2075,2075,2075,2075,10
|
|
20231208,090200,27900975,2085,2065,2085,2065,201
|
|
20231208,090100,27485890,2085,2065,2085,2065,1186
|
|
20231208,090000,25036720,2085,2090,2090,2065,11026
|