598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,185500,116437635,2435,2435,2435,2435,922
|
|
20231211,185400,116437635,2435,2435,2435,2435,0
|
|
20231211,185300,116437635,2435,2435,2435,2435,0
|
|
20231211,185200,116437635,2435,2435,2435,2435,0
|
|
20231211,185100,116437635,2435,2435,2435,2435,0
|
|
20231211,185000,116437635,2435,2435,2435,2435,0
|
|
20231211,184900,116437635,2435,2435,2435,2435,0
|
|
20231211,184800,116437635,2435,2435,2435,2435,0
|
|
20231211,184700,116437635,2435,2435,2435,2435,0
|
|
20231211,184600,116437635,2435,2435,2435,2435,0
|
|
20231211,184500,116437635,2435,2435,2435,2435,0
|
|
20231211,184400,116437635,2435,2435,2435,2435,0
|
|
20231211,184300,116437635,2435,2435,2435,2435,0
|
|
20231211,184200,116437635,2435,2435,2435,2435,0
|
|
20231211,184100,116437635,2435,2435,2435,2435,0
|
|
20231211,184000,116437635,2435,2435,2435,2435,0
|
|
20231211,183900,116437635,2435,2435,2435,2435,0
|
|
20231211,183800,116437635,2435,2435,2435,2435,0
|
|
20231211,183700,116437635,2435,2435,2435,2435,0
|
|
20231211,183600,116437635,2435,2435,2435,2435,0
|
|
20231211,183500,116437635,2435,2435,2435,2435,0
|
|
20231211,183400,116437635,2435,2435,2435,2435,0
|
|
20231211,183300,116437635,2435,2435,2435,2435,0
|
|
20231211,183200,116437635,2435,2435,2435,2435,0
|
|
20231211,183100,116437635,2435,2435,2435,2435,0
|
|
20231211,183000,116437635,2435,2435,2435,2435,0
|
|
20231211,182900,116437635,2435,2435,2435,2435,0
|
|
20231211,182800,116437635,2435,2435,2435,2435,0
|
|
20231211,182700,116437635,2435,2435,2435,2435,0
|
|
20231211,182600,116437635,2435,2435,2435,2435,0
|
|
20231211,182500,116437635,2435,2435,2435,2435,922
|
|
20231211,182400,116437635,2435,2435,2435,2435,0
|
|
20231211,182300,116437635,2435,2435,2435,2435,0
|
|
20231211,182200,116437635,2435,2435,2435,2435,0
|
|
20231211,182100,116437635,2435,2435,2435,2435,0
|
|
20231211,182000,116437635,2435,2435,2435,2435,0
|
|
20231211,181900,116437635,2435,2435,2435,2435,0
|
|
20231211,181800,116437635,2435,2435,2435,2435,0
|
|
20231211,181700,116437635,2435,2435,2435,2435,0
|
|
20231211,181600,116437635,2435,2435,2435,2435,0
|
|
20231211,181500,116437635,2435,2435,2435,2435,0
|
|
20231211,181400,116437635,2435,2435,2435,2435,0
|
|
20231211,181300,116437635,2435,2435,2435,2435,0
|
|
20231211,181200,116437635,2435,2435,2435,2435,0
|
|
20231211,181100,116437635,2435,2435,2435,2435,0
|
|
20231211,181000,116437635,2435,2435,2435,2435,0
|
|
20231211,180900,116437635,2435,2435,2435,2435,0
|
|
20231211,180800,116437635,2435,2435,2435,2435,0
|
|
20231211,180700,116437635,2435,2435,2435,2435,0
|
|
20231211,180600,116437635,2435,2435,2435,2435,0
|
|
20231211,180500,116437635,2435,2435,2435,2435,0
|
|
20231211,180400,116437635,2435,2435,2435,2435,0
|
|
20231211,180300,116437635,2435,2435,2435,2435,0
|
|
20231211,180200,116437635,2435,2435,2435,2435,0
|
|
20231211,180100,116437635,2435,2435,2435,2435,0
|
|
20231211,180000,116437635,2435,2435,2435,2435,0
|
|
20231211,175900,116437635,2435,2435,2435,2435,0
|
|
20231211,175800,116437635,2435,2435,2435,2435,0
|
|
20231211,175700,116437635,2435,2435,2435,2435,0
|
|
20231211,175600,116437635,2435,2435,2435,2435,0
|
|
20231211,175500,116437635,2435,2435,2435,2435,922
|
|
20231211,175400,116437635,2435,2435,2435,2435,0
|
|
20231211,175300,116437635,2435,2435,2435,2435,0
|
|
20231211,175200,116437635,2435,2435,2435,2435,0
|
|
20231211,175100,116437635,2435,2435,2435,2435,0
|
|
20231211,175000,116437635,2435,2435,2435,2435,0
|
|
20231211,174900,116437635,2435,2435,2435,2435,0
|
|
20231211,174800,116437635,2435,2435,2435,2435,0
|
|
20231211,174700,116437635,2435,2435,2435,2435,0
|
|
20231211,174600,116437635,2435,2435,2435,2435,0
|
|
20231211,174500,116437635,2435,2435,2435,2435,0
|
|
20231211,174400,116437635,2435,2435,2435,2435,0
|
|
20231211,174300,116437635,2435,2435,2435,2435,0
|
|
20231211,174200,116437635,2435,2435,2435,2435,0
|
|
20231211,174100,116437635,2435,2435,2435,2435,0
|
|
20231211,174000,116437635,2435,2435,2435,2435,0
|
|
20231211,173900,116437635,2435,2435,2435,2435,0
|
|
20231211,173800,116437635,2435,2435,2435,2435,0
|
|
20231211,173700,116437635,2435,2435,2435,2435,0
|
|
20231211,173600,116437635,2435,2435,2435,2435,0
|
|
20231211,173500,116437635,2435,2435,2435,2435,0
|
|
20231211,173400,116437635,2435,2435,2435,2435,0
|
|
20231211,173300,116437635,2435,2435,2435,2435,0
|
|
20231211,173200,116437635,2435,2435,2435,2435,0
|
|
20231211,173100,116437635,2435,2435,2435,2435,0
|
|
20231211,173000,116437635,2435,2435,2435,2435,0
|
|
20231211,172900,116437635,2435,2435,2435,2435,0
|
|
20231211,172800,116437635,2435,2435,2435,2435,0
|
|
20231211,172700,116437635,2435,2435,2435,2435,0
|
|
20231211,172600,116437635,2435,2435,2435,2435,0
|
|
20231211,172500,116437635,2435,2435,2435,2435,922
|
|
20231211,172400,116437635,2435,2435,2435,2435,0
|
|
20231211,172300,116437635,2435,2435,2435,2435,0
|
|
20231211,172200,116437635,2435,2435,2435,2435,0
|
|
20231211,172100,116437635,2435,2435,2435,2435,0
|
|
20231211,172000,116437635,2435,2435,2435,2435,0
|
|
20231211,171900,116437635,2435,2435,2435,2435,0
|
|
20231211,171800,116437635,2435,2435,2435,2435,0
|
|
20231211,171700,116437635,2435,2435,2435,2435,0
|
|
20231211,171600,116437635,2435,2435,2435,2435,0
|
|
20231211,171500,116437635,2435,2435,2435,2435,0
|
|
20231211,171400,116437635,2435,2435,2435,2435,0
|
|
20231211,171300,116437635,2435,2435,2435,2435,0
|
|
20231211,171200,116437635,2435,2435,2435,2435,0
|
|
20231211,171100,116437635,2435,2435,2435,2435,0
|
|
20231211,171000,116437635,2435,2435,2435,2435,0
|
|
20231211,170900,116437635,2435,2435,2435,2435,0
|
|
20231211,170800,116437635,2435,2435,2435,2435,0
|
|
20231211,170700,116437635,2435,2435,2435,2435,0
|
|
20231211,170600,116437635,2435,2435,2435,2435,0
|
|
20231211,170500,116437635,2435,2435,2435,2435,0
|
|
20231211,170400,116437635,2435,2435,2435,2435,0
|
|
20231211,170300,116437635,2435,2435,2435,2435,0
|
|
20231211,170200,116437635,2435,2435,2435,2435,0
|
|
20231211,170100,116437635,2435,2435,2435,2435,0
|
|
20231211,170000,116437635,2435,2435,2435,2435,0
|
|
20231211,165900,116437635,2435,2435,2435,2435,0
|
|
20231211,165800,116437635,2435,2435,2435,2435,0
|
|
20231211,165700,116437635,2435,2435,2435,2435,0
|
|
20231211,165600,116437635,2435,2435,2435,2435,0
|
|
20231211,165500,116437635,2435,2435,2435,2435,922
|
|
20231211,165400,116437635,2435,2435,2435,2435,0
|
|
20231211,165300,116437635,2435,2435,2435,2435,0
|
|
20231211,165200,116437635,2435,2435,2435,2435,0
|
|
20231211,165100,116437635,2435,2435,2435,2435,0
|
|
20231211,165000,116437635,2435,2435,2435,2435,0
|
|
20231211,164900,116437635,2435,2435,2435,2435,0
|
|
20231211,164800,116437635,2435,2435,2435,2435,0
|
|
20231211,164700,116437635,2435,2435,2435,2435,0
|
|
20231211,164600,116437635,2435,2435,2435,2435,0
|
|
20231211,164500,116437635,2435,2435,2435,2435,0
|
|
20231211,164400,116437635,2435,2435,2435,2435,0
|
|
20231211,164300,116437635,2435,2435,2435,2435,0
|
|
20231211,164200,116437635,2435,2435,2435,2435,0
|
|
20231211,164100,116437635,2435,2435,2435,2435,0
|
|
20231211,164000,116437635,2435,2435,2435,2435,0
|
|
20231211,163900,116437635,2435,2435,2435,2435,0
|
|
20231211,163800,116437635,2435,2435,2435,2435,0
|
|
20231211,163700,116437635,2435,2435,2435,2435,0
|
|
20231211,163600,116437635,2435,2435,2435,2435,0
|
|
20231211,163500,116437635,2435,2435,2435,2435,0
|
|
20231211,163400,116437635,2435,2435,2435,2435,0
|
|
20231211,163300,116437635,2435,2435,2435,2435,0
|
|
20231211,163200,116437635,2435,2435,2435,2435,0
|
|
20231211,163100,116437635,2435,2435,2435,2435,0
|
|
20231211,163000,116437635,2435,2435,2435,2435,0
|
|
20231211,162900,116437635,2435,2435,2435,2435,0
|
|
20231211,162800,116437635,2435,2435,2435,2435,0
|
|
20231211,162700,116437635,2435,2435,2435,2435,0
|
|
20231211,162600,116437635,2435,2435,2435,2435,0
|
|
20231211,162500,116437635,2435,2435,2435,2435,922
|
|
20231211,162400,116437635,2435,2435,2435,2435,0
|
|
20231211,162300,116437635,2435,2435,2435,2435,0
|
|
20231211,162200,116437635,2435,2435,2435,2435,0
|
|
20231211,162100,116437635,2435,2435,2435,2435,0
|
|
20231211,162000,116437635,2435,2435,2435,2435,0
|
|
20231211,161900,116437635,2435,2435,2435,2435,0
|
|
20231211,161800,116437635,2435,2435,2435,2435,0
|
|
20231211,161700,116437635,2435,2435,2435,2435,0
|
|
20231211,161600,116437635,2435,2435,2435,2435,0
|
|
20231211,161500,116437635,2435,2435,2435,2435,0
|
|
20231211,161400,116437635,2435,2435,2435,2435,0
|
|
20231211,161300,116437635,2435,2435,2435,2435,0
|
|
20231211,161200,116437635,2435,2435,2435,2435,0
|
|
20231211,161100,116437635,2435,2435,2435,2435,0
|
|
20231211,161000,116437635,2435,2435,2435,2435,0
|
|
20231211,160900,116437635,2435,2435,2435,2435,0
|
|
20231211,160800,116437635,2435,2435,2435,2435,0
|
|
20231211,160700,116437635,2435,2435,2435,2435,0
|
|
20231211,160600,116437635,2435,2435,2435,2435,0
|
|
20231211,160500,116437635,2435,2435,2435,2435,0
|
|
20231211,160400,116437635,2435,2435,2435,2435,0
|
|
20231211,160300,116437635,2435,2435,2435,2435,0
|
|
20231211,160200,116437635,2435,2435,2435,2435,0
|
|
20231211,160100,116437635,2435,2435,2435,2435,0
|
|
20231211,160000,116437635,2435,2435,2435,2435,0
|
|
20231211,155900,116437635,2435,2435,2435,2435,0
|
|
20231211,155800,116437635,2435,2435,2435,2435,0
|
|
20231211,155700,116437635,2435,2435,2435,2435,0
|
|
20231211,155600,116437635,2435,2435,2435,2435,0
|
|
20231211,155500,116437635,2435,2435,2435,2435,922
|
|
20231211,155400,116437635,2435,2435,2435,2435,0
|
|
20231211,155300,116437635,2435,2435,2435,2435,0
|
|
20231211,155200,116437635,2435,2435,2435,2435,0
|
|
20231211,155100,116437635,2435,2435,2435,2435,0
|
|
20231211,155000,116437635,2435,2435,2435,2435,0
|
|
20231211,154900,116437635,2435,2435,2435,2435,0
|
|
20231211,154800,116437635,2435,2435,2435,2435,0
|
|
20231211,154700,116437635,2435,2435,2435,2435,0
|
|
20231211,154600,116437635,2435,2435,2435,2435,0
|
|
20231211,154500,116437635,2435,2435,2435,2435,0
|
|
20231211,154400,116437635,2435,2435,2435,2435,0
|
|
20231211,154300,116437635,2435,2435,2435,2435,0
|
|
20231211,154200,116437635,2435,2435,2435,2435,0
|
|
20231211,154100,116437635,2435,2435,2435,2435,0
|
|
20231211,154000,116437635,2435,2435,2435,2435,0
|
|
20231211,153900,116437635,2435,2435,2435,2435,0
|
|
20231211,153800,116437635,2435,2435,2435,2435,0
|
|
20231211,153700,116437635,2435,2435,2435,2435,0
|
|
20231211,153600,116437635,2435,2435,2435,2435,0
|
|
20231211,153500,116437635,2435,2435,2435,2435,0
|
|
20231211,153400,116437635,2435,2435,2435,2435,0
|
|
20231211,153300,116437635,2435,2435,2435,2435,0
|
|
20231211,153200,116437635,2435,2435,2435,2435,0
|
|
20231211,153100,116437635,2435,2435,2435,2435,0
|
|
20231211,153000,116437635,2435,2435,2435,2435,922
|
|
20231211,152900,114192565,2435,2435,2435,2435,0
|
|
20231211,152800,114192565,2435,2435,2435,2435,0
|
|
20231211,152700,114192565,2435,2435,2435,2435,0
|
|
20231211,152600,114192565,2435,2435,2435,2435,0
|
|
20231211,152500,114192565,2435,2435,2435,2435,0
|
|
20231211,152400,114192565,2435,2435,2435,2435,0
|
|
20231211,152300,114192565,2435,2435,2435,2435,0
|
|
20231211,152200,114192565,2435,2435,2435,2435,0
|
|
20231211,152100,114192565,2435,2435,2435,2435,0
|
|
20231211,152000,114192565,2435,2435,2435,2435,0
|
|
20231211,151900,114192565,2435,2425,2435,2425,300
|
|
20231211,151800,113464630,2420,2420,2420,2420,21
|
|
20231211,151700,113413810,2430,2430,2430,2430,51
|
|
20231211,151600,113289880,2430,2415,2430,2415,86
|
|
20231211,151500,113081140,2430,2430,2430,2430,0
|
|
20231211,151400,113081140,2430,2420,2430,2415,576
|
|
20231211,151300,111688440,2430,2420,2430,2420,157
|
|
20231211,151200,111308490,2420,2430,2430,2420,95
|
|
20231211,151100,111078570,2425,2430,2430,2425,91
|
|
20231211,151000,110857565,2430,2430,2430,2430,37
|
|
20231211,150900,110767655,2430,2430,2430,2430,0
|
|
20231211,150800,110767655,2430,2430,2430,2430,10
|
|
20231211,150700,110743355,2430,2430,2430,2430,3
|
|
20231211,150600,110736065,2430,2430,2430,2430,0
|
|
20231211,150500,110736065,2430,2430,2430,2430,418
|
|
20231211,150400,109720325,2425,2425,2425,2425,0
|
|
20231211,150300,109720325,2425,2425,2425,2425,1
|
|
20231211,150200,109717900,2430,2425,2430,2425,35
|
|
20231211,150100,109633020,2425,2425,2425,2425,0
|
|
20231211,150000,109633020,2425,2425,2425,2425,0
|
|
20231211,145900,109633020,2425,2420,2425,2420,320
|
|
20231211,145800,108857765,2420,2420,2420,2420,20
|
|
20231211,145700,108809365,2420,2420,2420,2420,1
|
|
20231211,145600,108806945,2420,2420,2420,2420,0
|
|
20231211,145500,108806945,2420,2420,2420,2420,0
|
|
20231211,145400,108806945,2420,2420,2420,2420,0
|
|
20231211,145300,108806945,2420,2420,2420,2420,0
|
|
20231211,145200,108806945,2420,2425,2425,2420,21
|
|
20231211,145100,108756120,2415,2415,2415,2415,0
|
|
20231211,145000,108756120,2415,2415,2415,2415,0
|
|
20231211,144900,108756120,2415,2415,2415,2415,50
|
|
20231211,144800,108635370,2415,2415,2415,2415,0
|
|
20231211,144700,108635370,2415,2415,2415,2415,0
|
|
20231211,144600,108635370,2415,2415,2415,2415,0
|
|
20231211,144500,108635370,2415,2415,2415,2415,333
|
|
20231211,144400,107831175,2415,2415,2415,2415,150
|
|
20231211,144300,107468925,2415,2415,2415,2415,0
|
|
20231211,144200,107468925,2415,2420,2420,2415,100
|
|
20231211,144100,107226960,2420,2420,2420,2420,0
|
|
20231211,144000,107226960,2420,2420,2420,2420,0
|
|
20231211,143900,107226960,2420,2420,2420,2420,0
|
|
20231211,143800,107226960,2420,2420,2420,2420,0
|
|
20231211,143700,107226960,2420,2420,2420,2420,155
|
|
20231211,143600,106851860,2430,2430,2430,2430,30
|
|
20231211,143500,106778960,2430,2430,2430,2430,0
|
|
20231211,143400,106778960,2430,2435,2435,2430,2781
|
|
20231211,143300,100021125,2430,2430,2430,2430,393
|
|
20231211,143200,99066135,2425,2425,2425,2425,1098
|
|
20231211,143100,96403485,2425,2425,2425,2425,0
|
|
20231211,143000,96403485,2425,2425,2425,2425,300
|
|
20231211,142900,95675985,2420,2420,2420,2420,0
|
|
20231211,142800,95675985,2420,2420,2420,2420,0
|
|
20231211,142700,95675985,2420,2420,2420,2420,50
|
|
20231211,142600,95554985,2420,2420,2420,2420,0
|
|
20231211,142500,95554985,2420,2420,2420,2420,0
|
|
20231211,142400,95554985,2420,2420,2420,2420,140
|
|
20231211,142300,95216185,2420,2425,2425,2420,288
|
|
20231211,142200,94518475,2425,2425,2425,2425,0
|
|
20231211,142100,94518475,2425,2425,2425,2425,0
|
|
20231211,142000,94518475,2425,2425,2425,2425,0
|
|
20231211,141900,94518475,2425,2425,2425,2425,0
|
|
20231211,141800,94518475,2425,2425,2425,2425,0
|
|
20231211,141700,94518475,2425,2425,2425,2425,9
|
|
20231211,141600,94496650,2430,2430,2430,2430,0
|
|
20231211,141500,94496650,2430,2430,2430,2430,0
|
|
20231211,141400,94496650,2430,2430,2430,2430,0
|
|
20231211,141300,94496650,2430,2430,2430,2430,0
|
|
20231211,141200,94496650,2430,2430,2430,2430,0
|
|
20231211,141100,94496650,2430,2430,2430,2430,0
|
|
20231211,141000,94496650,2430,2430,2430,2430,0
|
|
20231211,140900,94496650,2430,2430,2430,2430,0
|
|
20231211,140800,94496650,2430,2430,2430,2430,0
|
|
20231211,140700,94496650,2430,2430,2430,2430,0
|
|
20231211,140600,94496650,2430,2430,2430,2430,0
|
|
20231211,140500,94496650,2430,2430,2430,2430,0
|
|
20231211,140400,94496650,2430,2430,2430,2430,0
|
|
20231211,140300,94496650,2430,2430,2430,2430,0
|
|
20231211,140200,94496650,2430,2430,2430,2430,0
|
|
20231211,140100,94496650,2430,2430,2430,2430,1
|
|
20231211,140000,94494220,2425,2425,2425,2425,200
|
|
20231211,135900,94009220,2425,2425,2425,2425,0
|
|
20231211,135800,94009220,2425,2425,2425,2425,20
|
|
20231211,135700,93960720,2425,2425,2425,2425,0
|
|
20231211,135600,93960720,2425,2425,2425,2425,1
|
|
20231211,135500,93958295,2425,2425,2425,2425,0
|
|
20231211,135400,93958295,2425,2425,2425,2425,0
|
|
20231211,135300,93958295,2425,2425,2425,2425,10
|
|
20231211,135200,93934045,2425,2425,2425,2425,22
|
|
20231211,135100,93880695,2425,2425,2425,2425,1
|
|
20231211,135000,93878270,2415,2415,2415,2415,0
|
|
20231211,134900,93878270,2415,2415,2415,2415,0
|
|
20231211,134800,93878270,2415,2415,2415,2415,0
|
|
20231211,134700,93878270,2415,2415,2415,2415,88
|
|
20231211,134600,93665750,2415,2415,2415,2415,636
|
|
20231211,134500,92129810,2415,2415,2415,2415,400
|
|
20231211,134400,91163810,2420,2420,2420,2415,587
|
|
20231211,134300,89743870,2425,2425,2425,2425,1
|
|
20231211,134200,89741445,2420,2420,2420,2420,533
|
|
20231211,134100,88451585,2425,2425,2425,2425,394
|
|
20231211,134000,87496135,2425,2425,2425,2425,15
|
|
20231211,133900,87459760,2420,2425,2425,2420,416
|
|
20231211,133800,86452935,2430,2430,2430,2430,0
|
|
20231211,133700,86452935,2430,2430,2430,2430,0
|
|
20231211,133600,86452935,2430,2430,2430,2430,0
|
|
20231211,133500,86452935,2430,2430,2430,2430,0
|
|
20231211,133400,86452935,2430,2430,2430,2430,0
|
|
20231211,133300,86452935,2430,2430,2430,2430,0
|
|
20231211,133200,86452935,2430,2430,2430,2430,0
|
|
20231211,133100,86452935,2430,2430,2430,2430,0
|
|
20231211,133000,86452935,2430,2430,2430,2430,1
|
|
20231211,132900,86450505,2430,2430,2430,2430,0
|
|
20231211,132800,86450505,2430,2430,2430,2430,0
|
|
20231211,132700,86450505,2430,2430,2430,2430,0
|
|
20231211,132600,86450505,2430,2430,2430,2430,0
|
|
20231211,132500,86450505,2430,2430,2430,2430,47
|
|
20231211,132400,86336295,2430,2430,2430,2430,1
|
|
20231211,132300,86333865,2430,2430,2430,2430,3
|
|
20231211,132200,86326575,2430,2430,2430,2430,0
|
|
20231211,132100,86326575,2430,2430,2430,2430,21
|
|
20231211,132000,86275545,2430,2430,2430,2430,0
|
|
20231211,131900,86275545,2430,2430,2430,2430,0
|
|
20231211,131800,86275545,2430,2435,2435,2430,10
|
|
20231211,131700,86251220,2435,2435,2435,2435,0
|
|
20231211,131600,86251220,2435,2435,2435,2435,0
|
|
20231211,131500,86251220,2435,2435,2435,2435,0
|
|
20231211,131400,86251220,2435,2435,2435,2435,0
|
|
20231211,131300,86251220,2435,2435,2435,2435,0
|
|
20231211,131200,86251220,2435,2435,2435,2435,0
|
|
20231211,131100,86251220,2435,2435,2435,2435,0
|
|
20231211,131000,86251220,2435,2435,2435,2435,0
|
|
20231211,130900,86251220,2435,2435,2435,2435,0
|
|
20231211,130800,86251220,2435,2435,2435,2435,0
|
|
20231211,130700,86251220,2435,2435,2435,2435,0
|
|
20231211,130600,86251220,2435,2435,2435,2435,0
|
|
20231211,130500,86251220,2435,2435,2435,2435,0
|
|
20231211,130400,86251220,2435,2435,2435,2435,0
|
|
20231211,130300,86251220,2435,2435,2435,2435,0
|
|
20231211,130200,86251220,2435,2435,2435,2435,3
|
|
20231211,130100,86243915,2440,2440,2440,2440,0
|
|
20231211,130000,86243915,2440,2440,2440,2440,0
|
|
20231211,125900,86243915,2440,2440,2440,2420,6516
|
|
20231211,125800,70447105,2430,2430,2430,2430,0
|
|
20231211,125700,70447105,2430,2430,2430,2430,0
|
|
20231211,125600,70447105,2430,2430,2430,2430,0
|
|
20231211,125500,70447105,2430,2430,2430,2430,0
|
|
20231211,125400,70447105,2430,2430,2430,2430,0
|
|
20231211,125300,70447105,2430,2430,2430,2430,0
|
|
20231211,125200,70447105,2430,2430,2430,2430,638
|
|
20231211,125100,68896765,2430,2430,2430,2430,0
|
|
20231211,125000,68896765,2430,2430,2430,2430,1
|
|
20231211,124900,68894335,2430,2430,2430,2430,0
|
|
20231211,124800,68894335,2430,2430,2430,2430,0
|
|
20231211,124700,68894335,2430,2430,2430,2430,10
|
|
20231211,124600,68870035,2425,2430,2430,2425,45
|
|
20231211,124500,68760710,2430,2430,2430,2430,0
|
|
20231211,124400,68760710,2430,2430,2430,2430,325
|
|
20231211,124300,67970960,2440,2440,2440,2440,0
|
|
20231211,124200,67970960,2440,2440,2440,2440,100
|
|
20231211,124100,67726960,2440,2440,2440,2440,0
|
|
20231211,124000,67726960,2440,2440,2440,2440,0
|
|
20231211,123900,67726960,2440,2440,2440,2440,0
|
|
20231211,123800,67726960,2440,2440,2440,2440,0
|
|
20231211,123700,67726960,2440,2440,2440,2440,1
|
|
20231211,123600,67724520,2440,2440,2440,2440,0
|
|
20231211,123500,67724520,2440,2440,2440,2440,0
|
|
20231211,123400,67724520,2440,2430,2440,2425,2357
|
|
20231211,123300,61999225,2430,2430,2430,2430,366
|
|
20231211,123200,61109845,2430,2430,2430,2430,30
|
|
20231211,123100,61036945,2430,2430,2430,2430,531
|
|
20231211,123000,59746615,2430,2430,2430,2430,0
|
|
20231211,122900,59746615,2430,2430,2430,2430,1808
|
|
20231211,122800,55353175,2430,2430,2430,2430,701
|
|
20231211,122700,53649745,2440,2435,2440,2430,3540
|
|
20231211,122600,45037485,2435,2435,2435,2435,0
|
|
20231211,122500,45037485,2435,2435,2435,2435,0
|
|
20231211,122400,45037485,2435,2435,2435,2435,1
|
|
20231211,122300,45035050,2440,2440,2440,2440,0
|
|
20231211,122200,45035050,2440,2440,2440,2440,1
|
|
20231211,122100,45032610,2435,2435,2435,2435,0
|
|
20231211,122000,45032610,2435,2435,2435,2435,0
|
|
20231211,121900,45032610,2435,2435,2435,2435,290
|
|
20231211,121800,44326460,2440,2440,2440,2440,0
|
|
20231211,121700,44326460,2440,2440,2440,2440,0
|
|
20231211,121600,44326460,2440,2440,2440,2440,0
|
|
20231211,121500,44326460,2440,2440,2440,2440,0
|
|
20231211,121400,44326460,2440,2440,2440,2440,0
|
|
20231211,121300,44326460,2440,2445,2445,2440,2
|
|
20231211,121200,44321575,2445,2445,2445,2445,0
|
|
20231211,121100,44321575,2445,2445,2445,2445,0
|
|
20231211,121000,44321575,2445,2445,2445,2445,0
|
|
20231211,120900,44321575,2445,2435,2445,2435,27
|
|
20231211,120800,44255760,2440,2440,2440,2440,10
|
|
20231211,120700,44231360,2440,2440,2440,2440,10
|
|
20231211,120600,44206960,2440,2440,2440,2440,0
|
|
20231211,120500,44206960,2440,2440,2440,2440,0
|
|
20231211,120400,44206960,2440,2440,2440,2440,0
|
|
20231211,120300,44206960,2440,2440,2440,2440,13
|
|
20231211,120200,44175240,2440,2440,2440,2440,0
|
|
20231211,120100,44175240,2440,2440,2440,2440,0
|
|
20231211,120000,44175240,2440,2440,2440,2440,812
|
|
20231211,115900,42193960,2445,2445,2445,2445,6
|
|
20231211,115800,42179290,2445,2445,2445,2445,9
|
|
20231211,115700,42157285,2445,2445,2445,2445,20
|
|
20231211,115600,42108385,2445,2445,2445,2445,0
|
|
20231211,115500,42108385,2445,2445,2445,2445,0
|
|
20231211,115400,42108385,2445,2445,2445,2445,131
|
|
20231211,115300,41788090,2445,2445,2445,2445,0
|
|
20231211,115200,41788090,2445,2440,2445,2440,291
|
|
20231211,115100,41076605,2445,2445,2445,2445,0
|
|
20231211,115000,41076605,2445,2445,2445,2445,0
|
|
20231211,114900,41076605,2445,2445,2445,2445,0
|
|
20231211,114800,41076605,2445,2445,2445,2445,1
|
|
20231211,114700,41074160,2445,2445,2445,2445,0
|
|
20231211,114600,41074160,2445,2445,2445,2445,0
|
|
20231211,114500,41074160,2445,2445,2445,2445,0
|
|
20231211,114400,41074160,2445,2445,2445,2445,3
|
|
20231211,114300,41066825,2445,2445,2445,2445,0
|
|
20231211,114200,41066825,2445,2445,2445,2445,16
|
|
20231211,114100,41027705,2445,2445,2445,2445,145
|
|
20231211,114000,40673180,2445,2445,2445,2445,0
|
|
20231211,113900,40673180,2445,2445,2445,2445,0
|
|
20231211,113800,40673180,2445,2445,2445,2445,4
|
|
20231211,113700,40663400,2445,2445,2445,2445,500
|
|
20231211,113600,39440900,2450,2445,2450,2445,507
|
|
20231211,113500,38201250,2450,2450,2450,2450,0
|
|
20231211,113400,38201250,2450,2450,2450,2450,584
|
|
20231211,113300,36770450,2450,2450,2450,2450,0
|
|
20231211,113200,36770450,2450,2450,2450,2450,0
|
|
20231211,113100,36770450,2450,2450,2450,2450,0
|
|
20231211,113000,36770450,2450,2450,2450,2450,200
|
|
20231211,112900,36280450,2460,2460,2460,2460,0
|
|
20231211,112800,36280450,2460,2460,2460,2460,0
|
|
20231211,112700,36280450,2460,2460,2460,2460,5
|
|
20231211,112600,36268150,2460,2460,2460,2460,0
|
|
20231211,112500,36268150,2460,2460,2460,2460,0
|
|
20231211,112400,36268150,2460,2460,2460,2460,0
|
|
20231211,112300,36268150,2460,2460,2460,2460,0
|
|
20231211,112200,36268150,2460,2460,2460,2460,0
|
|
20231211,112100,36268150,2460,2460,2460,2460,0
|
|
20231211,112000,36268150,2460,2460,2460,2460,0
|
|
20231211,111900,36268150,2460,2460,2460,2460,0
|
|
20231211,111800,36268150,2460,2460,2460,2460,1
|
|
20231211,111700,36265690,2450,2450,2450,2450,0
|
|
20231211,111600,36265690,2450,2455,2455,2450,400
|
|
20231211,111500,35284690,2460,2460,2460,2460,0
|
|
20231211,111400,35284690,2460,2460,2460,2460,0
|
|
20231211,111300,35284690,2460,2460,2460,2460,0
|
|
20231211,111200,35284690,2460,2460,2460,2460,0
|
|
20231211,111100,35284690,2460,2460,2460,2460,0
|
|
20231211,111000,35284690,2460,2460,2460,2460,6
|
|
20231211,110900,35269930,2450,2450,2450,2450,0
|
|
20231211,110800,35269930,2450,2450,2450,2450,0
|
|
20231211,110700,35269930,2450,2450,2450,2450,0
|
|
20231211,110600,35269930,2450,2450,2450,2450,0
|
|
20231211,110500,35269930,2450,2450,2450,2450,0
|
|
20231211,110400,35269930,2450,2450,2450,2450,0
|
|
20231211,110300,35269930,2450,2450,2450,2450,0
|
|
20231211,110200,35269930,2450,2450,2450,2450,0
|
|
20231211,110100,35269930,2450,2450,2450,2450,0
|
|
20231211,110000,35269930,2450,2450,2450,2450,0
|
|
20231211,105900,35269930,2450,2450,2450,2450,0
|
|
20231211,105800,35269930,2450,2450,2450,2450,10
|
|
20231211,105700,35245430,2450,2450,2450,2450,10
|
|
20231211,105600,35220930,2450,2450,2450,2450,0
|
|
20231211,105500,35220930,2450,2450,2450,2450,420
|
|
20231211,105400,34191930,2450,2450,2450,2450,74
|
|
20231211,105300,34010630,2455,2455,2455,2455,610
|
|
20231211,105200,32513080,2460,2460,2460,2460,0
|
|
20231211,105100,32513080,2460,2460,2460,2460,0
|
|
20231211,105000,32513080,2460,2460,2460,2460,4
|
|
20231211,104900,32503240,2460,2460,2460,2460,101
|
|
20231211,104800,32254780,2460,2460,2460,2460,0
|
|
20231211,104700,32254780,2460,2460,2460,2460,400
|
|
20231211,104600,31270780,2460,2460,2460,2460,0
|
|
20231211,104500,31270780,2460,2460,2460,2460,0
|
|
20231211,104400,31270780,2460,2460,2460,2460,46
|
|
20231211,104300,31157620,2460,2460,2460,2460,0
|
|
20231211,104200,31157620,2460,2460,2460,2460,1
|
|
20231211,104100,31155160,2460,2460,2460,2460,0
|
|
20231211,104000,31155160,2460,2460,2460,2460,0
|
|
20231211,103900,31155160,2460,2460,2460,2460,0
|
|
20231211,103800,31155160,2460,2460,2460,2460,0
|
|
20231211,103700,31155160,2460,2460,2460,2460,0
|
|
20231211,103600,31155160,2460,2460,2460,2460,0
|
|
20231211,103500,31155160,2460,2460,2460,2460,0
|
|
20231211,103400,31155160,2460,2460,2460,2460,0
|
|
20231211,103300,31155160,2460,2460,2460,2460,100
|
|
20231211,103200,30909160,2455,2455,2455,2455,0
|
|
20231211,103100,30909160,2455,2455,2455,2455,0
|
|
20231211,103000,30909160,2455,2455,2455,2455,0
|
|
20231211,102900,30909160,2455,2455,2455,2455,0
|
|
20231211,102800,30909160,2455,2455,2455,2455,0
|
|
20231211,102700,30909160,2455,2455,2455,2455,0
|
|
20231211,102600,30909160,2455,2455,2455,2455,0
|
|
20231211,102500,30909160,2455,2455,2455,2455,5
|
|
20231211,102400,30896885,2450,2460,2460,2450,1228
|
|
20231211,102300,27876475,2450,2450,2450,2450,0
|
|
20231211,102200,27876475,2450,2450,2450,2450,2
|
|
20231211,102100,27871575,2450,2450,2450,2450,0
|
|
20231211,102000,27871575,2450,2450,2450,2450,0
|
|
20231211,101900,27871575,2450,2450,2450,2450,0
|
|
20231211,101800,27871575,2450,2450,2450,2450,0
|
|
20231211,101700,27871575,2450,2450,2450,2450,0
|
|
20231211,101600,27871575,2450,2450,2450,2450,0
|
|
20231211,101500,27871575,2450,2455,2455,2450,166
|
|
20231211,101400,27464865,2455,2455,2455,2455,0
|
|
20231211,101300,27464865,2455,2455,2455,2455,37
|
|
20231211,101200,27374030,2455,2455,2455,2455,0
|
|
20231211,101100,27374030,2455,2455,2455,2455,1
|
|
20231211,101000,27371575,2455,2455,2455,2455,40
|
|
20231211,100900,27273375,2455,2455,2455,2455,280
|
|
20231211,100800,26585975,2460,2460,2460,2460,4
|
|
20231211,100700,26576135,2460,2460,2460,2460,613
|
|
20231211,100600,25068155,2460,2460,2460,2460,0
|
|
20231211,100500,25068155,2460,2460,2460,2460,0
|
|
20231211,100400,25068155,2460,2470,2470,2460,3
|
|
20231211,100300,25060755,2470,2470,2470,2470,0
|
|
20231211,100200,25060755,2470,2470,2470,2470,200
|
|
20231211,100100,24566755,2470,2470,2470,2470,0
|
|
20231211,100000,24566755,2470,2470,2470,2470,0
|
|
20231211,095900,24566755,2470,2470,2470,2470,1
|
|
20231211,095800,24564285,2470,2470,2470,2470,0
|
|
20231211,095700,24564285,2470,2470,2470,2470,0
|
|
20231211,095600,24564285,2470,2470,2470,2470,0
|
|
20231211,095500,24564285,2470,2470,2470,2470,0
|
|
20231211,095400,24564285,2470,2470,2470,2470,0
|
|
20231211,095300,24564285,2470,2470,2470,2470,0
|
|
20231211,095200,24564285,2470,2470,2470,2470,0
|
|
20231211,095100,24564285,2470,2470,2470,2470,0
|
|
20231211,095000,24564285,2470,2470,2470,2470,0
|
|
20231211,094900,24564285,2470,2470,2470,2470,0
|
|
20231211,094800,24564285,2470,2470,2470,2470,0
|
|
20231211,094700,24564285,2470,2470,2470,2470,0
|
|
20231211,094600,24564285,2470,2470,2470,2470,350
|
|
20231211,094500,23699785,2470,2470,2470,2470,54
|
|
20231211,094400,23566405,2470,2470,2470,2470,3
|
|
20231211,094300,23558995,2470,2470,2470,2470,1
|
|
20231211,094200,23556525,2470,2470,2470,2470,0
|
|
20231211,094100,23556525,2470,2470,2470,2470,0
|
|
20231211,094000,23556525,2470,2470,2470,2470,0
|
|
20231211,093900,23556525,2470,2470,2470,2470,0
|
|
20231211,093800,23556525,2470,2470,2470,2470,0
|
|
20231211,093700,23556525,2470,2470,2470,2470,4
|
|
20231211,093600,23546645,2470,2470,2470,2470,1
|
|
20231211,093500,23544175,2470,2470,2470,2470,2
|
|
20231211,093400,23539235,2470,2470,2470,2470,0
|
|
20231211,093300,23539235,2470,2470,2470,2470,2
|
|
20231211,093200,23534295,2470,2470,2470,2470,2
|
|
20231211,093100,23529355,2455,2470,2470,2455,208
|
|
20231211,093000,23017910,2470,2470,2470,2470,200
|
|
20231211,092900,22523910,2470,2470,2470,2470,21
|
|
20231211,092800,22472040,2470,2470,2470,2470,293
|
|
20231211,092700,21748330,2470,2470,2470,2470,0
|
|
20231211,092600,21748330,2470,2470,2470,2470,0
|
|
20231211,092500,21748330,2470,2470,2470,2470,1
|
|
20231211,092400,21745860,2470,2470,2470,2470,300
|
|
20231211,092300,21004860,2470,2470,2470,2470,0
|
|
20231211,092200,21004860,2470,2475,2475,2470,744
|
|
20231211,092100,19166795,2475,2475,2475,2475,97
|
|
20231211,092000,18926720,2475,2475,2475,2475,1000
|
|
20231211,091900,16451720,2475,2475,2475,2475,2
|
|
20231211,091800,16446770,2475,2475,2475,2475,0
|
|
20231211,091700,16446770,2475,2475,2475,2475,0
|
|
20231211,091600,16446770,2475,2475,2475,2475,1
|
|
20231211,091500,16444295,2480,2480,2480,2480,0
|
|
20231211,091400,16444295,2480,2480,2480,2480,2
|
|
20231211,091300,16439335,2475,2475,2475,2475,0
|
|
20231211,091200,16439335,2475,2475,2475,2475,30
|
|
20231211,091100,16365085,2475,2475,2475,2475,8
|
|
20231211,091000,16345285,2470,2470,2470,2470,0
|
|
20231211,090900,16345285,2470,2470,2470,2470,480
|
|
20231211,090800,15159685,2455,2455,2455,2455,50
|
|
20231211,090700,15036935,2460,2460,2460,2460,0
|
|
20231211,090600,15036935,2460,2460,2460,2460,0
|
|
20231211,090500,15036935,2460,2460,2460,2460,234
|
|
20231211,090400,14461295,2470,2470,2470,2470,0
|
|
20231211,090300,14461295,2470,2475,2475,2450,804
|
|
20231211,090200,12478705,2480,2480,2480,2480,1005
|
|
20231211,090100,9986305,2480,2490,2490,2480,45
|
|
20231211,090000,9874440,2495,2470,2530,2470,3944
|