586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,184300,424461720,2435,2435,2435,2435,5394
|
|
20231206,184200,424461720,2435,2435,2435,2435,0
|
|
20231206,184100,424461720,2435,2435,2435,2435,0
|
|
20231206,184000,424461720,2435,2435,2435,2435,0
|
|
20231206,183900,424461720,2435,2435,2435,2435,0
|
|
20231206,183800,424461720,2435,2435,2435,2435,0
|
|
20231206,183700,424461720,2435,2435,2435,2435,0
|
|
20231206,183600,424461720,2435,2435,2435,2435,0
|
|
20231206,183500,424461720,2435,2435,2435,2435,0
|
|
20231206,183400,424461720,2435,2435,2435,2435,0
|
|
20231206,183300,424461720,2435,2435,2435,2435,0
|
|
20231206,183200,424461720,2435,2435,2435,2435,0
|
|
20231206,183100,424461720,2435,2435,2435,2435,0
|
|
20231206,183000,424461720,2435,2435,2435,2435,0
|
|
20231206,182900,424461720,2435,2435,2435,2435,0
|
|
20231206,182800,424461720,2435,2435,2435,2435,0
|
|
20231206,182700,424461720,2435,2435,2435,2435,0
|
|
20231206,182600,424461720,2435,2435,2435,2435,0
|
|
20231206,182500,424461720,2435,2435,2435,2435,0
|
|
20231206,182400,424461720,2435,2435,2435,2435,0
|
|
20231206,182300,424461720,2435,2435,2435,2435,0
|
|
20231206,182200,424461720,2435,2435,2435,2435,0
|
|
20231206,182100,424461720,2435,2435,2435,2435,0
|
|
20231206,182000,424461720,2435,2435,2435,2435,0
|
|
20231206,181900,424461720,2435,2435,2435,2435,0
|
|
20231206,181800,424461720,2435,2435,2435,2435,0
|
|
20231206,181700,424461720,2435,2435,2435,2435,0
|
|
20231206,181600,424461720,2435,2435,2435,2435,0
|
|
20231206,181500,424461720,2435,2435,2435,2435,0
|
|
20231206,181400,424461720,2435,2435,2435,2435,0
|
|
20231206,181300,424461720,2435,2435,2435,2435,5394
|
|
20231206,181200,424461720,2435,2435,2435,2435,0
|
|
20231206,181100,424461720,2435,2435,2435,2435,0
|
|
20231206,181000,424461720,2435,2435,2435,2435,0
|
|
20231206,180900,424461720,2435,2435,2435,2435,0
|
|
20231206,180800,424461720,2435,2435,2435,2435,0
|
|
20231206,180700,424461720,2435,2435,2435,2435,0
|
|
20231206,180600,424461720,2435,2435,2435,2435,0
|
|
20231206,180500,424461720,2435,2435,2435,2435,0
|
|
20231206,180400,424461720,2435,2435,2435,2435,0
|
|
20231206,180300,424461720,2435,2435,2435,2435,0
|
|
20231206,180200,424461720,2435,2435,2435,2435,0
|
|
20231206,180100,424461720,2435,2435,2435,2435,0
|
|
20231206,180000,424461720,2435,2435,2435,2435,0
|
|
20231206,175900,424461720,2435,2435,2435,2435,0
|
|
20231206,175800,424461720,2435,2435,2435,2435,0
|
|
20231206,175700,424461720,2435,2435,2435,2435,0
|
|
20231206,175600,424461720,2435,2435,2435,2435,0
|
|
20231206,175500,424461720,2435,2435,2435,2435,0
|
|
20231206,175400,424461720,2435,2435,2435,2435,0
|
|
20231206,175300,424461720,2435,2435,2435,2435,0
|
|
20231206,175200,424461720,2435,2435,2435,2435,0
|
|
20231206,175100,424461720,2435,2435,2435,2435,0
|
|
20231206,175000,424461720,2435,2435,2435,2435,0
|
|
20231206,174900,424461720,2435,2435,2435,2435,0
|
|
20231206,174800,424461720,2435,2435,2435,2435,0
|
|
20231206,174700,424461720,2435,2435,2435,2435,0
|
|
20231206,174600,424461720,2435,2435,2435,2435,0
|
|
20231206,174500,424461720,2435,2435,2435,2435,0
|
|
20231206,174400,424461720,2435,2435,2435,2435,0
|
|
20231206,174300,424461720,2435,2435,2435,2435,5394
|
|
20231206,174200,424461720,2435,2435,2435,2435,0
|
|
20231206,174100,424461720,2435,2435,2435,2435,0
|
|
20231206,174000,424461720,2435,2435,2435,2435,0
|
|
20231206,173900,424461720,2435,2435,2435,2435,0
|
|
20231206,173800,424461720,2435,2435,2435,2435,0
|
|
20231206,173700,424461720,2435,2435,2435,2435,0
|
|
20231206,173600,424461720,2435,2435,2435,2435,0
|
|
20231206,173500,424461720,2435,2435,2435,2435,0
|
|
20231206,173400,424461720,2435,2435,2435,2435,0
|
|
20231206,173300,424461720,2435,2435,2435,2435,0
|
|
20231206,173200,424461720,2435,2435,2435,2435,0
|
|
20231206,173100,424461720,2435,2435,2435,2435,0
|
|
20231206,173000,424461720,2435,2435,2435,2435,0
|
|
20231206,172900,424461720,2435,2435,2435,2435,0
|
|
20231206,172800,424461720,2435,2435,2435,2435,0
|
|
20231206,172700,424461720,2435,2435,2435,2435,0
|
|
20231206,172600,424461720,2435,2435,2435,2435,0
|
|
20231206,172500,424461720,2435,2435,2435,2435,0
|
|
20231206,172400,424461720,2435,2435,2435,2435,0
|
|
20231206,172300,424461720,2435,2435,2435,2435,0
|
|
20231206,172200,424461720,2435,2435,2435,2435,0
|
|
20231206,172100,424461720,2435,2435,2435,2435,0
|
|
20231206,172000,424461720,2435,2435,2435,2435,0
|
|
20231206,171900,424461720,2435,2435,2435,2435,0
|
|
20231206,171800,424461720,2435,2435,2435,2435,0
|
|
20231206,171700,424461720,2435,2435,2435,2435,0
|
|
20231206,171600,424461720,2435,2435,2435,2435,0
|
|
20231206,171500,424461720,2435,2435,2435,2435,0
|
|
20231206,171400,424461720,2435,2435,2435,2435,0
|
|
20231206,171300,424461720,2435,2435,2435,2435,5394
|
|
20231206,171200,424461720,2435,2435,2435,2435,0
|
|
20231206,171100,424461720,2435,2435,2435,2435,0
|
|
20231206,171000,424461720,2435,2435,2435,2435,0
|
|
20231206,170900,424461720,2435,2435,2435,2435,0
|
|
20231206,170800,424461720,2435,2435,2435,2435,0
|
|
20231206,170700,424461720,2435,2435,2435,2435,0
|
|
20231206,170600,424461720,2435,2435,2435,2435,0
|
|
20231206,170500,424461720,2435,2435,2435,2435,0
|
|
20231206,170400,424461720,2435,2435,2435,2435,0
|
|
20231206,170300,424461720,2435,2435,2435,2435,0
|
|
20231206,170200,424461720,2435,2435,2435,2435,0
|
|
20231206,170100,424461720,2435,2435,2435,2435,0
|
|
20231206,170000,424461720,2435,2435,2435,2435,0
|
|
20231206,165900,424461720,2435,2435,2435,2435,0
|
|
20231206,165800,424461720,2435,2435,2435,2435,0
|
|
20231206,165700,424461720,2435,2435,2435,2435,0
|
|
20231206,165600,424461720,2435,2435,2435,2435,0
|
|
20231206,165500,424461720,2435,2435,2435,2435,0
|
|
20231206,165400,424461720,2435,2435,2435,2435,0
|
|
20231206,165300,424461720,2435,2435,2435,2435,0
|
|
20231206,165200,424461720,2435,2435,2435,2435,0
|
|
20231206,165100,424461720,2435,2435,2435,2435,0
|
|
20231206,165000,424461720,2435,2435,2435,2435,0
|
|
20231206,164900,424461720,2435,2435,2435,2435,0
|
|
20231206,164800,424461720,2435,2435,2435,2435,0
|
|
20231206,164700,424461720,2435,2435,2435,2435,0
|
|
20231206,164600,424461720,2435,2435,2435,2435,0
|
|
20231206,164500,424461720,2435,2435,2435,2435,0
|
|
20231206,164400,424461720,2435,2435,2435,2435,0
|
|
20231206,164300,424461720,2435,2435,2435,2435,5394
|
|
20231206,164200,424461720,2435,2435,2435,2435,0
|
|
20231206,164100,424461720,2435,2435,2435,2435,0
|
|
20231206,164000,424461720,2435,2435,2435,2435,0
|
|
20231206,163900,424461720,2435,2435,2435,2435,0
|
|
20231206,163800,424461720,2435,2435,2435,2435,0
|
|
20231206,163700,424461720,2435,2435,2435,2435,0
|
|
20231206,163600,424461720,2435,2435,2435,2435,0
|
|
20231206,163500,424461720,2435,2435,2435,2435,0
|
|
20231206,163400,424461720,2435,2435,2435,2435,0
|
|
20231206,163300,424461720,2435,2435,2435,2435,0
|
|
20231206,163200,424461720,2435,2435,2435,2435,0
|
|
20231206,163100,424461720,2435,2435,2435,2435,0
|
|
20231206,163000,424461720,2435,2435,2435,2435,0
|
|
20231206,162900,424461720,2435,2435,2435,2435,0
|
|
20231206,162800,424461720,2435,2435,2435,2435,0
|
|
20231206,162700,424461720,2435,2435,2435,2435,0
|
|
20231206,162600,424461720,2435,2435,2435,2435,0
|
|
20231206,162500,424461720,2435,2435,2435,2435,0
|
|
20231206,162400,424461720,2435,2435,2435,2435,0
|
|
20231206,162300,424461720,2435,2435,2435,2435,0
|
|
20231206,162200,424461720,2435,2435,2435,2435,0
|
|
20231206,162100,424461720,2435,2435,2435,2435,0
|
|
20231206,162000,424461720,2435,2435,2435,2435,0
|
|
20231206,161900,424461720,2435,2435,2435,2435,0
|
|
20231206,161800,424461720,2435,2435,2435,2435,0
|
|
20231206,161700,424461720,2435,2435,2435,2435,0
|
|
20231206,161600,424461720,2435,2435,2435,2435,0
|
|
20231206,161500,424461720,2435,2435,2435,2435,0
|
|
20231206,161400,424461720,2435,2435,2435,2435,0
|
|
20231206,161300,424461720,2435,2435,2435,2435,5394
|
|
20231206,161200,424461720,2435,2435,2435,2435,0
|
|
20231206,161100,424461720,2435,2435,2435,2435,0
|
|
20231206,161000,424461720,2435,2435,2435,2435,0
|
|
20231206,160900,424461720,2435,2435,2435,2435,0
|
|
20231206,160800,424461720,2435,2435,2435,2435,0
|
|
20231206,160700,424461720,2435,2435,2435,2435,0
|
|
20231206,160600,424461720,2435,2435,2435,2435,0
|
|
20231206,160500,424461720,2435,2435,2435,2435,0
|
|
20231206,160400,424461720,2435,2435,2435,2435,0
|
|
20231206,160300,424461720,2435,2435,2435,2435,0
|
|
20231206,160200,424461720,2435,2435,2435,2435,0
|
|
20231206,160100,424461720,2435,2435,2435,2435,0
|
|
20231206,160000,424461720,2435,2435,2435,2435,0
|
|
20231206,155900,424461720,2435,2435,2435,2435,0
|
|
20231206,155800,424461720,2435,2435,2435,2435,0
|
|
20231206,155700,424461720,2435,2435,2435,2435,0
|
|
20231206,155600,424461720,2435,2435,2435,2435,0
|
|
20231206,155500,424461720,2435,2435,2435,2435,0
|
|
20231206,155400,424461720,2435,2435,2435,2435,0
|
|
20231206,155300,424461720,2435,2435,2435,2435,0
|
|
20231206,155200,424461720,2435,2435,2435,2435,0
|
|
20231206,155100,424461720,2435,2435,2435,2435,0
|
|
20231206,155000,424461720,2435,2435,2435,2435,0
|
|
20231206,154900,424461720,2435,2435,2435,2435,0
|
|
20231206,154800,424461720,2435,2435,2435,2435,0
|
|
20231206,154700,424461720,2435,2435,2435,2435,0
|
|
20231206,154600,424461720,2435,2435,2435,2435,0
|
|
20231206,154500,424461720,2435,2435,2435,2435,0
|
|
20231206,154400,424461720,2435,2435,2435,2435,0
|
|
20231206,154300,424461720,2435,2435,2435,2435,5394
|
|
20231206,154200,424461720,2435,2435,2435,2435,0
|
|
20231206,154100,424461720,2435,2435,2435,2435,0
|
|
20231206,154000,424461720,2435,2435,2435,2435,0
|
|
20231206,153900,424461720,2435,2435,2435,2435,0
|
|
20231206,153800,424461720,2435,2435,2435,2435,0
|
|
20231206,153700,424461720,2435,2435,2435,2435,0
|
|
20231206,153600,424461720,2435,2435,2435,2435,0
|
|
20231206,153500,424461720,2435,2435,2435,2435,0
|
|
20231206,153400,424461720,2435,2435,2435,2435,0
|
|
20231206,153300,424461720,2435,2435,2435,2435,0
|
|
20231206,153200,424461720,2435,2435,2435,2435,0
|
|
20231206,153100,424461720,2435,2435,2435,2435,0
|
|
20231206,153000,424461720,2435,2435,2435,2435,5394
|
|
20231206,152900,411327330,2430,2430,2430,2430,0
|
|
20231206,152800,411327330,2430,2430,2430,2430,0
|
|
20231206,152700,411327330,2430,2430,2430,2430,0
|
|
20231206,152600,411327330,2430,2430,2430,2430,0
|
|
20231206,152500,411327330,2430,2430,2430,2430,0
|
|
20231206,152400,411327330,2430,2430,2430,2430,0
|
|
20231206,152300,411327330,2430,2430,2430,2430,0
|
|
20231206,152200,411327330,2430,2430,2430,2430,0
|
|
20231206,152100,411327330,2430,2430,2430,2430,0
|
|
20231206,152000,411327330,2430,2430,2430,2430,0
|
|
20231206,151900,411327330,2430,2440,2440,2430,3090
|
|
20231206,151800,403818515,2430,2435,2435,2430,681
|
|
20231206,151700,402160760,2440,2440,2440,2440,1
|
|
20231206,151600,402158320,2435,2430,2435,2430,1622
|
|
20231206,151500,398208760,2435,2430,2435,2430,535
|
|
20231206,151400,396906200,2435,2430,2435,2430,202
|
|
20231206,151300,396414340,2435,2430,2435,2430,37
|
|
20231206,151200,396324265,2435,2430,2435,2430,207
|
|
20231206,151100,395820230,2435,2435,2435,2430,534
|
|
20231206,151000,394519955,2430,2430,2435,2430,207
|
|
20231206,150900,394015940,2435,2435,2435,2430,19
|
|
20231206,150800,393969690,2435,2435,2435,2430,5
|
|
20231206,150700,393957530,2430,2430,2435,2430,107
|
|
20231206,150600,393697515,2430,2435,2435,2430,5
|
|
20231206,150500,393685360,2430,2430,2435,2430,124
|
|
20231206,150400,393384035,2430,2430,2435,2430,777
|
|
20231206,150300,391495670,2435,2430,2435,2430,3005
|
|
20231206,150200,384193510,2430,2435,2435,2430,4
|
|
20231206,150100,384183785,2430,2430,2435,2430,1239
|
|
20231206,150000,381166850,2430,2430,2430,2430,3
|
|
20231206,145900,381159560,2430,2430,2430,2430,206
|
|
20231206,145800,380658980,2430,2430,2430,2430,895
|
|
20231206,145700,378484130,2430,2430,2430,2430,3
|
|
20231206,145600,378476840,2430,2440,2440,2430,163
|
|
20231206,145500,378080720,2430,2430,2440,2430,458
|
|
20231206,145400,376967765,2435,2435,2435,2430,7
|
|
20231206,145300,376950735,2435,2435,2435,2430,64
|
|
20231206,145200,376794910,2430,2430,2435,2430,7
|
|
20231206,145100,376777895,2435,2430,2435,2430,154
|
|
20231206,145000,376403175,2435,2435,2435,2430,5
|
|
20231206,144900,376391015,2430,2430,2430,2430,6
|
|
20231206,144800,376376435,2435,2435,2435,2435,98
|
|
20231206,144700,376137805,2435,2435,2435,2435,3
|
|
20231206,144600,376130500,2435,2435,2435,2435,3
|
|
20231206,144500,376123195,2440,2440,2440,2435,4104
|
|
20231206,144400,366128945,2445,2445,2445,2445,0
|
|
20231206,144300,366128945,2445,2445,2445,2445,0
|
|
20231206,144200,366128945,2445,2445,2445,2445,1
|
|
20231206,144100,366126500,2440,2440,2440,2440,265
|
|
20231206,144000,365479900,2445,2440,2445,2440,2885
|
|
20231206,143900,358440495,2445,2445,2445,2445,1
|
|
20231206,143800,358438050,2440,2445,2445,2440,81
|
|
20231206,143700,358240010,2450,2450,2450,2450,0
|
|
20231206,143600,358240010,2450,2450,2450,2450,0
|
|
20231206,143500,358240010,2450,2445,2450,2445,150
|
|
20231206,143400,357872760,2445,2445,2445,2445,0
|
|
20231206,143300,357872760,2445,2445,2445,2445,0
|
|
20231206,143200,357872760,2445,2445,2445,2440,645
|
|
20231206,143100,356298935,2450,2450,2450,2450,1
|
|
20231206,143000,356296485,2440,2440,2440,2440,127
|
|
20231206,142900,355986605,2450,2450,2450,2450,30
|
|
20231206,142800,355913105,2450,2450,2450,2450,0
|
|
20231206,142700,355913105,2450,2450,2450,2450,1000
|
|
20231206,142600,353463105,2450,2450,2450,2450,0
|
|
20231206,142500,353463105,2450,2440,2450,2440,14
|
|
20231206,142400,353428935,2440,2440,2440,2440,0
|
|
20231206,142300,353428935,2440,2440,2440,2440,15
|
|
20231206,142200,353392335,2440,2440,2440,2440,100
|
|
20231206,142100,353148335,2440,2440,2440,2440,335
|
|
20231206,142000,352330935,2440,2440,2440,2440,50
|
|
20231206,141900,352208935,2440,2440,2440,2440,323
|
|
20231206,141800,351420815,2450,2450,2450,2450,0
|
|
20231206,141700,351420815,2450,2450,2450,2450,0
|
|
20231206,141600,351420815,2450,2450,2450,2450,0
|
|
20231206,141500,351420815,2450,2450,2450,2450,0
|
|
20231206,141400,351420815,2450,2450,2450,2450,0
|
|
20231206,141300,351420815,2450,2450,2450,2450,0
|
|
20231206,141200,351420815,2450,2450,2450,2450,0
|
|
20231206,141100,351420815,2450,2450,2450,2450,0
|
|
20231206,141000,351420815,2450,2450,2450,2450,1
|
|
20231206,140900,351418365,2445,2445,2445,2445,409
|
|
20231206,140800,350418360,2435,2435,2435,2435,124
|
|
20231206,140700,350116420,2445,2445,2445,2445,0
|
|
20231206,140600,350116420,2445,2445,2445,2445,0
|
|
20231206,140500,350116420,2445,2445,2445,2445,0
|
|
20231206,140400,350116420,2445,2450,2450,2435,4002
|
|
20231206,140300,340367875,2445,2445,2445,2445,659
|
|
20231206,140200,338756620,2450,2450,2450,2450,1
|
|
20231206,140100,338754170,2445,2445,2445,2445,1063
|
|
20231206,140000,336155135,2450,2450,2450,2450,0
|
|
20231206,135900,336155135,2450,2450,2450,2450,0
|
|
20231206,135800,336155135,2450,2450,2450,2450,0
|
|
20231206,135700,336155135,2450,2450,2450,2450,0
|
|
20231206,135600,336155135,2450,2450,2450,2450,0
|
|
20231206,135500,336155135,2450,2450,2450,2450,0
|
|
20231206,135400,336155135,2450,2450,2450,2450,0
|
|
20231206,135300,336155135,2450,2450,2450,2450,0
|
|
20231206,135200,336155135,2450,2450,2450,2450,305
|
|
20231206,135100,335407885,2450,2450,2450,2450,0
|
|
20231206,135000,335407885,2450,2450,2450,2450,0
|
|
20231206,134900,335407885,2450,2450,2450,2450,0
|
|
20231206,134800,335407885,2450,2450,2450,2450,0
|
|
20231206,134700,335407885,2450,2450,2450,2450,0
|
|
20231206,134600,335407885,2450,2450,2450,2450,1
|
|
20231206,134500,335405435,2445,2445,2445,2445,0
|
|
20231206,134400,335405435,2445,2445,2445,2445,26
|
|
20231206,134300,335341865,2445,2445,2445,2445,1
|
|
20231206,134200,335339420,2440,2440,2440,2440,15
|
|
20231206,134100,335302820,2445,2445,2445,2445,5
|
|
20231206,134000,335290595,2445,2445,2445,2445,2
|
|
20231206,133900,335285705,2440,2445,2445,2440,203
|
|
20231206,133800,334789405,2445,2445,2445,2445,0
|
|
20231206,133700,334789405,2445,2445,2445,2445,0
|
|
20231206,133600,334789405,2445,2445,2445,2445,100
|
|
20231206,133500,334544905,2445,2445,2445,2445,0
|
|
20231206,133400,334544905,2445,2445,2445,2445,5
|
|
20231206,133300,334532680,2445,2445,2445,2445,1
|
|
20231206,133200,334530235,2440,2440,2440,2440,0
|
|
20231206,133100,334530235,2440,2440,2440,2440,0
|
|
20231206,133000,334530235,2440,2440,2440,2440,0
|
|
20231206,132900,334530235,2440,2440,2440,2440,29
|
|
20231206,132800,334459475,2440,2440,2440,2435,2614
|
|
20231206,132700,328085130,2440,2440,2440,2440,100
|
|
20231206,132600,327841130,2440,2440,2440,2440,0
|
|
20231206,132500,327841130,2440,2440,2440,2440,5469
|
|
20231206,132400,314496770,2445,2445,2445,2445,123
|
|
20231206,132300,314196035,2445,2445,2445,2445,0
|
|
20231206,132200,314196035,2445,2445,2445,2445,0
|
|
20231206,132100,314196035,2445,2445,2445,2445,1
|
|
20231206,132000,314193590,2440,2440,2440,2440,86
|
|
20231206,131900,313983750,2440,2440,2440,2440,20
|
|
20231206,131800,313934950,2445,2445,2445,2445,0
|
|
20231206,131700,313934950,2445,2445,2445,2445,0
|
|
20231206,131600,313934950,2445,2445,2445,2445,0
|
|
20231206,131500,313934950,2445,2445,2445,2435,610
|
|
20231206,131400,312449580,2440,2440,2440,2440,99
|
|
20231206,131300,312208020,2440,2440,2440,2440,1
|
|
20231206,131200,312205580,2435,2440,2440,2435,4250
|
|
20231206,131100,301855865,2445,2445,2445,2445,0
|
|
20231206,131000,301855865,2445,2445,2445,2445,0
|
|
20231206,130900,301855865,2445,2445,2445,2445,0
|
|
20231206,130800,301855865,2445,2445,2445,2445,25
|
|
20231206,130700,301794740,2445,2445,2445,2445,0
|
|
20231206,130600,301794740,2445,2445,2445,2445,0
|
|
20231206,130500,301794740,2445,2445,2445,2440,6829
|
|
20231206,130400,285131970,2445,2445,2445,2445,2
|
|
20231206,130300,285127080,2445,2445,2445,2445,4
|
|
20231206,130200,285117300,2450,2445,2450,2445,29
|
|
20231206,130100,285046390,2450,2450,2450,2450,1
|
|
20231206,130000,285043940,2445,2445,2445,2445,0
|
|
20231206,125900,285043940,2445,2445,2445,2445,1
|
|
20231206,125800,285041495,2450,2450,2450,2450,0
|
|
20231206,125700,285041495,2450,2445,2450,2445,107
|
|
20231206,125600,284779875,2450,2450,2450,2450,0
|
|
20231206,125500,284779875,2450,2450,2450,2450,0
|
|
20231206,125400,284779875,2450,2450,2450,2450,0
|
|
20231206,125300,284779875,2450,2445,2450,2445,6
|
|
20231206,125200,284765200,2450,2450,2450,2450,1
|
|
20231206,125100,284762750,2445,2445,2445,2445,73
|
|
20231206,125000,284584265,2445,2445,2445,2445,0
|
|
20231206,124900,284584265,2445,2445,2445,2445,100
|
|
20231206,124800,284339765,2445,2445,2445,2445,1450
|
|
20231206,124700,280794515,2450,2450,2450,2450,0
|
|
20231206,124600,280794515,2450,2450,2450,2450,30
|
|
20231206,124500,280721015,2455,2450,2455,2450,409
|
|
20231206,124400,279717420,2450,2450,2450,2450,0
|
|
20231206,124300,279717420,2450,2450,2450,2450,0
|
|
20231206,124200,279717420,2450,2450,2450,2450,1000
|
|
20231206,124100,277267420,2450,2450,2450,2450,658
|
|
20231206,124000,275655320,2450,2450,2450,2450,1000
|
|
20231206,123900,273205320,2450,2450,2450,2450,1
|
|
20231206,123800,273202870,2450,2450,2450,2450,0
|
|
20231206,123700,273202870,2450,2450,2450,2450,0
|
|
20231206,123600,273202870,2450,2450,2450,2450,70
|
|
20231206,123500,273031370,2450,2450,2450,2450,0
|
|
20231206,123400,273031370,2450,2450,2450,2450,0
|
|
20231206,123300,273031370,2450,2450,2450,2450,3344
|
|
20231206,123200,264838570,2455,2455,2455,2455,0
|
|
20231206,123100,264838570,2455,2455,2455,2455,0
|
|
20231206,123000,264838570,2455,2455,2455,2455,0
|
|
20231206,122900,264838570,2455,2450,2455,2450,1987
|
|
20231206,122800,259970410,2455,2455,2455,2455,31
|
|
20231206,122700,259894305,2455,2455,2455,2455,30
|
|
20231206,122600,259820655,2455,2455,2455,2455,1000
|
|
20231206,122500,257365655,2455,2455,2455,2455,765
|
|
20231206,122400,255487580,2455,2455,2455,2455,0
|
|
20231206,122300,255487580,2455,2455,2455,2455,1
|
|
20231206,122200,255485125,2450,2450,2455,2450,133
|
|
20231206,122100,255159270,2455,2455,2455,2455,15
|
|
20231206,122000,255122445,2455,2455,2455,2455,1078
|
|
20231206,121900,252475955,2455,2455,2455,2455,9
|
|
20231206,121800,252453860,2455,2455,2455,2455,24
|
|
20231206,121700,252394940,2455,2455,2455,2455,0
|
|
20231206,121600,252394940,2455,2455,2455,2455,0
|
|
20231206,121500,252394940,2455,2455,2455,2455,0
|
|
20231206,121400,252394940,2455,2455,2455,2455,0
|
|
20231206,121300,252394940,2455,2455,2455,2455,0
|
|
20231206,121200,252394940,2455,2455,2455,2455,0
|
|
20231206,121100,252394940,2455,2455,2455,2455,103
|
|
20231206,121000,252142075,2455,2455,2455,2455,0
|
|
20231206,120900,252142075,2455,2455,2455,2455,1
|
|
20231206,120800,252139620,2450,2455,2455,2450,297
|
|
20231206,120700,251411865,2450,2450,2450,2450,50
|
|
20231206,120600,251289365,2455,2455,2455,2455,1
|
|
20231206,120500,251286910,2450,2450,2450,2450,117
|
|
20231206,120400,251000260,2450,2450,2450,2450,0
|
|
20231206,120300,251000260,2450,2450,2450,2450,17
|
|
20231206,120200,250958610,2450,2450,2450,2450,1
|
|
20231206,120100,250956160,2450,2450,2450,2450,146
|
|
20231206,120000,250598460,2460,2460,2460,2460,1
|
|
20231206,115900,250596000,2455,2450,2455,2450,4042
|
|
20231206,115800,240693095,2460,2455,2460,2455,616
|
|
20231206,115700,239178805,2455,2455,2455,2455,1000
|
|
20231206,115600,236723805,2455,2455,2455,2455,54
|
|
20231206,115500,236591235,2455,2455,2455,2455,2036
|
|
20231206,115400,231592855,2455,2455,2455,2455,100
|
|
20231206,115300,231347355,2455,2455,2455,2455,180
|
|
20231206,115200,230905455,2455,2455,2455,2455,0
|
|
20231206,115100,230905455,2455,2455,2455,2455,1000
|
|
20231206,115000,228450455,2455,2450,2455,2450,1942
|
|
20231206,114900,223683255,2450,2450,2450,2450,250
|
|
20231206,114800,223070755,2450,2450,2450,2450,0
|
|
20231206,114700,223070755,2450,2450,2450,2450,3261
|
|
20231206,114600,215081305,2445,2445,2445,2445,2
|
|
20231206,114500,215076415,2450,2450,2450,2450,0
|
|
20231206,114400,215076415,2450,2450,2450,2450,0
|
|
20231206,114300,215076415,2450,2450,2450,2450,1
|
|
20231206,114200,215073965,2445,2445,2445,2445,100
|
|
20231206,114100,214829465,2450,2450,2450,2450,1
|
|
20231206,114000,214827015,2445,2445,2445,2445,1
|
|
20231206,113900,214824570,2450,2450,2450,2450,1
|
|
20231206,113800,214822120,2445,2445,2445,2445,648
|
|
20231206,113700,213237760,2450,2450,2450,2450,888
|
|
20231206,113600,211062160,2450,2450,2450,2450,0
|
|
20231206,113500,211062160,2450,2445,2450,2445,101
|
|
20231206,113400,210815210,2450,2450,2450,2450,0
|
|
20231206,113300,210815210,2450,2445,2450,2445,3
|
|
20231206,113200,210807870,2450,2450,2450,2450,0
|
|
20231206,113100,210807870,2450,2450,2450,2450,13
|
|
20231206,113000,210776020,2450,2450,2450,2450,0
|
|
20231206,112900,210776020,2450,2450,2450,2450,0
|
|
20231206,112800,210776020,2450,2450,2450,2450,216
|
|
20231206,112700,210246820,2450,2450,2450,2450,0
|
|
20231206,112600,210246820,2450,2450,2450,2450,426
|
|
20231206,112500,209203120,2450,2450,2450,2450,0
|
|
20231206,112400,209203120,2450,2450,2450,2450,1
|
|
20231206,112300,209200670,2445,2445,2445,2445,3
|
|
20231206,112200,209193335,2450,2450,2450,2450,0
|
|
20231206,112100,209193335,2450,2450,2450,2450,0
|
|
20231206,112000,209193335,2450,2450,2450,2450,0
|
|
20231206,111900,209193335,2450,2450,2450,2450,0
|
|
20231206,111800,209193335,2450,2450,2450,2450,1
|
|
20231206,111700,209190885,2450,2450,2450,2450,0
|
|
20231206,111600,209190885,2450,2450,2450,2450,0
|
|
20231206,111500,209190885,2450,2450,2450,2450,0
|
|
20231206,111400,209190885,2450,2445,2450,2445,3
|
|
20231206,111300,209183545,2450,2450,2450,2450,30
|
|
20231206,111200,209110045,2450,2450,2450,2450,0
|
|
20231206,111100,209110045,2450,2450,2450,2450,0
|
|
20231206,111000,209110045,2450,2450,2450,2450,0
|
|
20231206,110900,209110045,2450,2450,2450,2450,0
|
|
20231206,110800,209110045,2450,2450,2450,2450,0
|
|
20231206,110700,209110045,2450,2450,2450,2450,0
|
|
20231206,110600,209110045,2450,2450,2450,2450,0
|
|
20231206,110500,209110045,2450,2450,2450,2445,3538
|
|
20231206,110400,200457130,2450,2450,2450,2450,0
|
|
20231206,110300,200457130,2450,2450,2450,2450,0
|
|
20231206,110200,200457130,2450,2450,2450,2450,0
|
|
20231206,110100,200457130,2450,2450,2450,2450,0
|
|
20231206,110000,200457130,2450,2450,2450,2450,2
|
|
20231206,105900,200452230,2450,2450,2450,2450,30
|
|
20231206,105800,200378730,2450,2450,2450,2450,0
|
|
20231206,105700,200378730,2450,2450,2450,2450,0
|
|
20231206,105600,200378730,2450,2450,2450,2450,11
|
|
20231206,105500,200351780,2450,2445,2450,2445,14
|
|
20231206,105400,200317500,2450,2450,2450,2450,0
|
|
20231206,105300,200317500,2450,2450,2450,2450,0
|
|
20231206,105200,200317500,2450,2450,2450,2450,0
|
|
20231206,105100,200317500,2450,2450,2450,2450,3
|
|
20231206,105000,200310150,2450,2450,2450,2450,0
|
|
20231206,104900,200310150,2450,2450,2450,2450,0
|
|
20231206,104800,200310150,2450,2450,2450,2450,30
|
|
20231206,104700,200236650,2455,2455,2455,2455,0
|
|
20231206,104600,200236650,2455,2455,2455,2455,0
|
|
20231206,104500,200236650,2455,2455,2455,2455,0
|
|
20231206,104400,200236650,2455,2450,2455,2450,1022
|
|
20231206,104300,197732740,2450,2450,2450,2450,0
|
|
20231206,104200,197732740,2450,2450,2450,2450,1726
|
|
20231206,104100,193504040,2450,2445,2450,2445,269
|
|
20231206,104000,192846110,2445,2445,2445,2445,158
|
|
20231206,103900,192459800,2445,2445,2445,2445,500
|
|
20231206,103800,191237300,2445,2445,2445,2445,0
|
|
20231206,103700,191237300,2445,2445,2445,2445,0
|
|
20231206,103600,191237300,2445,2445,2445,2445,0
|
|
20231206,103500,191237300,2445,2445,2445,2445,1001
|
|
20231206,103400,188789855,2445,2445,2445,2445,0
|
|
20231206,103300,188789855,2445,2445,2445,2445,0
|
|
20231206,103200,188789855,2445,2445,2445,2445,1
|
|
20231206,103100,188787410,2435,2435,2435,2435,0
|
|
20231206,103000,188787410,2435,2435,2435,2435,1
|
|
20231206,102900,188784975,2445,2445,2445,2445,800
|
|
20231206,102800,186828975,2435,2435,2435,2435,0
|
|
20231206,102700,186828975,2435,2435,2435,2435,1121
|
|
20231206,102600,184099340,2445,2445,2445,2445,10
|
|
20231206,102500,184074890,2445,2445,2445,2445,6
|
|
20231206,102400,184060220,2445,2445,2445,2445,0
|
|
20231206,102300,184060220,2445,2445,2445,2445,0
|
|
20231206,102200,184060220,2445,2440,2445,2435,1055
|
|
20231206,102100,181486285,2440,2440,2440,2440,0
|
|
20231206,102000,181486285,2440,2440,2440,2440,59
|
|
20231206,101900,181342325,2440,2440,2440,2440,0
|
|
20231206,101800,181342325,2440,2440,2440,2440,2
|
|
20231206,101700,181337445,2430,2430,2430,2430,30
|
|
20231206,101600,181264545,2440,2440,2440,2440,7
|
|
20231206,101500,181247465,2440,2440,2440,2440,0
|
|
20231206,101400,181247465,2440,2430,2440,2430,22
|
|
20231206,101300,181193995,2440,2440,2440,2440,496
|
|
20231206,101200,179983755,2440,2440,2440,2440,12
|
|
20231206,101100,179954475,2440,2430,2440,2430,22
|
|
20231206,101000,179901005,2430,2435,2435,2430,4000
|
|
20231206,100900,170181000,2440,2440,2440,2435,21
|
|
20231206,100800,170129810,2440,2435,2440,2435,501
|
|
20231206,100700,168909870,2440,2440,2440,2440,2
|
|
20231206,100600,168904990,2435,2435,2435,2435,49
|
|
20231206,100500,168785675,2435,2440,2440,2435,92
|
|
20231206,100400,168561650,2435,2435,2435,2435,15
|
|
20231206,100300,168525125,2440,2440,2440,2440,500
|
|
20231206,100200,167305125,2440,2440,2440,2440,1
|
|
20231206,100100,167302685,2430,2430,2430,2430,28
|
|
20231206,100000,167234645,2440,2440,2440,2440,0
|
|
20231206,095900,167234645,2440,2435,2440,2430,2952
|
|
20231206,095800,160060825,2440,2440,2440,2440,0
|
|
20231206,095700,160060825,2440,2440,2440,2440,1
|
|
20231206,095600,160058385,2430,2430,2430,2430,246
|
|
20231206,095500,159460605,2440,2440,2440,2440,0
|
|
20231206,095400,159460605,2440,2440,2440,2440,1
|
|
20231206,095300,159458165,2440,2440,2440,2440,1
|
|
20231206,095200,159455725,2435,2435,2435,2435,6339
|
|
20231206,095100,144020260,2440,2440,2440,2435,106
|
|
20231206,095000,143762120,2435,2435,2435,2430,480
|
|
20231206,094900,142594070,2435,2435,2435,2435,0
|
|
20231206,094800,142594070,2435,2430,2435,2430,740
|
|
20231206,094700,140792185,2430,2430,2430,2430,69
|
|
20231206,094600,140624515,2430,2430,2430,2430,1001
|
|
20231206,094500,138192085,2430,2430,2430,2430,10
|
|
20231206,094400,138167785,2430,2430,2430,2430,0
|
|
20231206,094300,138167785,2430,2430,2430,2430,130
|
|
20231206,094200,137851885,2425,2425,2430,2420,1129
|
|
20231206,094100,135115995,2425,2425,2425,2425,112
|
|
20231206,094000,134844395,2430,2430,2430,2430,6
|
|
20231206,093900,134829815,2430,2430,2430,2420,7784
|
|
20231206,093800,115962105,2430,2430,2430,2430,602
|
|
20231206,093700,114499245,2430,2435,2435,2430,10
|
|
20231206,093600,114474920,2435,2435,2435,2435,2
|
|
20231206,093500,114470050,2425,2435,2435,2425,4354
|
|
20231206,093400,103911440,2430,2435,2435,2430,1360
|
|
20231206,093300,100606030,2435,2435,2435,2435,0
|
|
20231206,093200,100606030,2435,2435,2435,2435,503
|
|
20231206,093100,99381225,2435,2435,2435,2430,24
|
|
20231206,093000,99322795,2430,2430,2435,2430,1702
|
|
20231206,092900,95186930,2435,2430,2435,2430,2523
|
|
20231206,092800,89053535,2430,2435,2435,2430,4837
|
|
20231206,092700,77296550,2435,2445,2445,2435,6850
|
|
20231206,092600,60616745,2440,2440,2440,2440,1000
|
|
20231206,092500,58176745,2440,2445,2445,2440,1144
|
|
20231206,092400,55385365,2445,2445,2445,2445,0
|
|
20231206,092300,55385365,2445,2440,2445,2440,210
|
|
20231206,092200,54872465,2445,2445,2445,2445,11
|
|
20231206,092100,54845570,2445,2445,2445,2445,0
|
|
20231206,092000,54845570,2445,2445,2445,2445,2
|
|
20231206,091900,54840680,2445,2445,2445,2440,846
|
|
20231206,091800,52776210,2445,2440,2445,2435,807
|
|
20231206,091700,50809805,2445,2445,2445,2445,25
|
|
20231206,091600,50748680,2445,2445,2445,2445,0
|
|
20231206,091500,50748680,2445,2445,2445,2445,10
|
|
20231206,091400,50724230,2450,2450,2450,2450,0
|
|
20231206,091300,50724230,2450,2450,2450,2450,4
|
|
20231206,091200,50714430,2450,2450,2450,2435,3849
|
|
20231206,091100,41338930,2440,2445,2445,2440,4395
|
|
20231206,091000,30613955,2455,2455,2455,2455,0
|
|
20231206,090900,30613955,2455,2455,2455,2440,954
|
|
20231206,090800,28286000,2455,2455,2455,2455,500
|
|
20231206,090700,27058500,2455,2445,2455,2440,5454
|
|
20231206,090600,13747615,2450,2455,2455,2445,57
|
|
20231206,090500,13608005,2455,2445,2455,2445,54
|
|
20231206,090400,13475835,2445,2445,2445,2445,186
|
|
20231206,090300,13021065,2455,2450,2455,2440,1487
|
|
20231206,090200,9380960,2455,2455,2455,2440,2505
|
|
20231206,090100,3262235,2445,2445,2445,2445,575
|
|
20231206,090000,1856360,2450,2440,2450,2440,759
|