598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,185500,53720310,2435,2435,2435,2435,2463
|
|
20231212,185400,53720310,2435,2435,2435,2435,0
|
|
20231212,185300,53720310,2435,2435,2435,2435,0
|
|
20231212,185200,53720310,2435,2435,2435,2435,0
|
|
20231212,185100,53720310,2435,2435,2435,2435,0
|
|
20231212,185000,53720310,2435,2435,2435,2435,0
|
|
20231212,184900,53720310,2435,2435,2435,2435,0
|
|
20231212,184800,53720310,2435,2435,2435,2435,0
|
|
20231212,184700,53720310,2435,2435,2435,2435,0
|
|
20231212,184600,53720310,2435,2435,2435,2435,0
|
|
20231212,184500,53720310,2435,2435,2435,2435,0
|
|
20231212,184400,53720310,2435,2435,2435,2435,0
|
|
20231212,184300,53720310,2435,2435,2435,2435,0
|
|
20231212,184200,53720310,2435,2435,2435,2435,0
|
|
20231212,184100,53720310,2435,2435,2435,2435,0
|
|
20231212,184000,53720310,2435,2435,2435,2435,0
|
|
20231212,183900,53720310,2435,2435,2435,2435,0
|
|
20231212,183800,53720310,2435,2435,2435,2435,0
|
|
20231212,183700,53720310,2435,2435,2435,2435,0
|
|
20231212,183600,53720310,2435,2435,2435,2435,0
|
|
20231212,183500,53720310,2435,2435,2435,2435,0
|
|
20231212,183400,53720310,2435,2435,2435,2435,0
|
|
20231212,183300,53720310,2435,2435,2435,2435,0
|
|
20231212,183200,53720310,2435,2435,2435,2435,0
|
|
20231212,183100,53720310,2435,2435,2435,2435,0
|
|
20231212,183000,53720310,2435,2435,2435,2435,0
|
|
20231212,182900,53720310,2435,2435,2435,2435,0
|
|
20231212,182800,53720310,2435,2435,2435,2435,0
|
|
20231212,182700,53720310,2435,2435,2435,2435,0
|
|
20231212,182600,53720310,2435,2435,2435,2435,0
|
|
20231212,182500,53720310,2435,2435,2435,2435,2463
|
|
20231212,182400,53720310,2435,2435,2435,2435,0
|
|
20231212,182300,53720310,2435,2435,2435,2435,0
|
|
20231212,182200,53720310,2435,2435,2435,2435,0
|
|
20231212,182100,53720310,2435,2435,2435,2435,0
|
|
20231212,182000,53720310,2435,2435,2435,2435,0
|
|
20231212,181900,53720310,2435,2435,2435,2435,0
|
|
20231212,181800,53720310,2435,2435,2435,2435,0
|
|
20231212,181700,53720310,2435,2435,2435,2435,0
|
|
20231212,181600,53720310,2435,2435,2435,2435,0
|
|
20231212,181500,53720310,2435,2435,2435,2435,0
|
|
20231212,181400,53720310,2435,2435,2435,2435,0
|
|
20231212,181300,53720310,2435,2435,2435,2435,0
|
|
20231212,181200,53720310,2435,2435,2435,2435,0
|
|
20231212,181100,53720310,2435,2435,2435,2435,0
|
|
20231212,181000,53720310,2435,2435,2435,2435,0
|
|
20231212,180900,53720310,2435,2435,2435,2435,0
|
|
20231212,180800,53720310,2435,2435,2435,2435,0
|
|
20231212,180700,53720310,2435,2435,2435,2435,0
|
|
20231212,180600,53720310,2435,2435,2435,2435,0
|
|
20231212,180500,53720310,2435,2435,2435,2435,0
|
|
20231212,180400,53720310,2435,2435,2435,2435,0
|
|
20231212,180300,53720310,2435,2435,2435,2435,0
|
|
20231212,180200,53720310,2435,2435,2435,2435,0
|
|
20231212,180100,53720310,2435,2435,2435,2435,0
|
|
20231212,180000,53720310,2435,2435,2435,2435,0
|
|
20231212,175900,53720310,2435,2435,2435,2435,0
|
|
20231212,175800,53720310,2435,2435,2435,2435,0
|
|
20231212,175700,53720310,2435,2435,2435,2435,0
|
|
20231212,175600,53720310,2435,2435,2435,2435,0
|
|
20231212,175500,53720310,2435,2435,2435,2435,2463
|
|
20231212,175400,53720310,2435,2435,2435,2435,0
|
|
20231212,175300,53720310,2435,2435,2435,2435,0
|
|
20231212,175200,53720310,2435,2435,2435,2435,0
|
|
20231212,175100,53720310,2435,2435,2435,2435,0
|
|
20231212,175000,53720310,2435,2435,2435,2435,0
|
|
20231212,174900,53720310,2435,2435,2435,2435,0
|
|
20231212,174800,53720310,2435,2435,2435,2435,0
|
|
20231212,174700,53720310,2435,2435,2435,2435,0
|
|
20231212,174600,53720310,2435,2435,2435,2435,0
|
|
20231212,174500,53720310,2435,2435,2435,2435,0
|
|
20231212,174400,53720310,2435,2435,2435,2435,0
|
|
20231212,174300,53720310,2435,2435,2435,2435,0
|
|
20231212,174200,53720310,2435,2435,2435,2435,0
|
|
20231212,174100,53720310,2435,2435,2435,2435,0
|
|
20231212,174000,53720310,2435,2435,2435,2435,0
|
|
20231212,173900,53720310,2435,2435,2435,2435,0
|
|
20231212,173800,53720310,2435,2435,2435,2435,0
|
|
20231212,173700,53720310,2435,2435,2435,2435,0
|
|
20231212,173600,53720310,2435,2435,2435,2435,0
|
|
20231212,173500,53720310,2435,2435,2435,2435,0
|
|
20231212,173400,53720310,2435,2435,2435,2435,0
|
|
20231212,173300,53720310,2435,2435,2435,2435,0
|
|
20231212,173200,53720310,2435,2435,2435,2435,0
|
|
20231212,173100,53720310,2435,2435,2435,2435,0
|
|
20231212,173000,53720310,2435,2435,2435,2435,0
|
|
20231212,172900,53720310,2435,2435,2435,2435,0
|
|
20231212,172800,53720310,2435,2435,2435,2435,0
|
|
20231212,172700,53720310,2435,2435,2435,2435,0
|
|
20231212,172600,53720310,2435,2435,2435,2435,0
|
|
20231212,172500,53720310,2435,2435,2435,2435,2463
|
|
20231212,172400,53720310,2435,2435,2435,2435,0
|
|
20231212,172300,53720310,2435,2435,2435,2435,0
|
|
20231212,172200,53720310,2435,2435,2435,2435,0
|
|
20231212,172100,53720310,2435,2435,2435,2435,0
|
|
20231212,172000,53720310,2435,2435,2435,2435,0
|
|
20231212,171900,53720310,2435,2435,2435,2435,0
|
|
20231212,171800,53720310,2435,2435,2435,2435,0
|
|
20231212,171700,53720310,2435,2435,2435,2435,0
|
|
20231212,171600,53720310,2435,2435,2435,2435,0
|
|
20231212,171500,53720310,2435,2435,2435,2435,0
|
|
20231212,171400,53720310,2435,2435,2435,2435,0
|
|
20231212,171300,53720310,2435,2435,2435,2435,0
|
|
20231212,171200,53720310,2435,2435,2435,2435,0
|
|
20231212,171100,53720310,2435,2435,2435,2435,0
|
|
20231212,171000,53720310,2435,2435,2435,2435,0
|
|
20231212,170900,53720310,2435,2435,2435,2435,0
|
|
20231212,170800,53720310,2435,2435,2435,2435,0
|
|
20231212,170700,53720310,2435,2435,2435,2435,0
|
|
20231212,170600,53720310,2435,2435,2435,2435,0
|
|
20231212,170500,53720310,2435,2435,2435,2435,0
|
|
20231212,170400,53720310,2435,2435,2435,2435,0
|
|
20231212,170300,53720310,2435,2435,2435,2435,0
|
|
20231212,170200,53720310,2435,2435,2435,2435,0
|
|
20231212,170100,53720310,2435,2435,2435,2435,0
|
|
20231212,170000,53720310,2435,2435,2435,2435,0
|
|
20231212,165900,53720310,2435,2435,2435,2435,0
|
|
20231212,165800,53720310,2435,2435,2435,2435,0
|
|
20231212,165700,53720310,2435,2435,2435,2435,0
|
|
20231212,165600,53720310,2435,2435,2435,2435,0
|
|
20231212,165500,53720310,2435,2435,2435,2435,2463
|
|
20231212,165400,53720310,2435,2435,2435,2435,0
|
|
20231212,165300,53720310,2435,2435,2435,2435,0
|
|
20231212,165200,53720310,2435,2435,2435,2435,0
|
|
20231212,165100,53720310,2435,2435,2435,2435,0
|
|
20231212,165000,53720310,2435,2435,2435,2435,0
|
|
20231212,164900,53720310,2435,2435,2435,2435,0
|
|
20231212,164800,53720310,2435,2435,2435,2435,0
|
|
20231212,164700,53720310,2435,2435,2435,2435,0
|
|
20231212,164600,53720310,2435,2435,2435,2435,0
|
|
20231212,164500,53720310,2435,2435,2435,2435,0
|
|
20231212,164400,53720310,2435,2435,2435,2435,0
|
|
20231212,164300,53720310,2435,2435,2435,2435,0
|
|
20231212,164200,53720310,2435,2435,2435,2435,0
|
|
20231212,164100,53720310,2435,2435,2435,2435,0
|
|
20231212,164000,53720310,2435,2435,2435,2435,0
|
|
20231212,163900,53720310,2435,2435,2435,2435,0
|
|
20231212,163800,53720310,2435,2435,2435,2435,0
|
|
20231212,163700,53720310,2435,2435,2435,2435,0
|
|
20231212,163600,53720310,2435,2435,2435,2435,0
|
|
20231212,163500,53720310,2435,2435,2435,2435,0
|
|
20231212,163400,53720310,2435,2435,2435,2435,0
|
|
20231212,163300,53720310,2435,2435,2435,2435,0
|
|
20231212,163200,53720310,2435,2435,2435,2435,0
|
|
20231212,163100,53720310,2435,2435,2435,2435,0
|
|
20231212,163000,53720310,2435,2435,2435,2435,0
|
|
20231212,162900,53720310,2435,2435,2435,2435,0
|
|
20231212,162800,53720310,2435,2435,2435,2435,0
|
|
20231212,162700,53720310,2435,2435,2435,2435,0
|
|
20231212,162600,53720310,2435,2435,2435,2435,0
|
|
20231212,162500,53720310,2435,2435,2435,2435,2463
|
|
20231212,162400,53720310,2435,2435,2435,2435,0
|
|
20231212,162300,53720310,2435,2435,2435,2435,0
|
|
20231212,162200,53720310,2435,2435,2435,2435,0
|
|
20231212,162100,53720310,2435,2435,2435,2435,0
|
|
20231212,162000,53720310,2435,2435,2435,2435,0
|
|
20231212,161900,53720310,2435,2435,2435,2435,0
|
|
20231212,161800,53720310,2435,2435,2435,2435,0
|
|
20231212,161700,53720310,2435,2435,2435,2435,0
|
|
20231212,161600,53720310,2435,2435,2435,2435,0
|
|
20231212,161500,53720310,2435,2435,2435,2435,0
|
|
20231212,161400,53720310,2435,2435,2435,2435,0
|
|
20231212,161300,53720310,2435,2435,2435,2435,0
|
|
20231212,161200,53720310,2435,2435,2435,2435,0
|
|
20231212,161100,53720310,2435,2435,2435,2435,0
|
|
20231212,161000,53720310,2435,2435,2435,2435,0
|
|
20231212,160900,53720310,2435,2435,2435,2435,0
|
|
20231212,160800,53720310,2435,2435,2435,2435,0
|
|
20231212,160700,53720310,2435,2435,2435,2435,0
|
|
20231212,160600,53720310,2435,2435,2435,2435,0
|
|
20231212,160500,53720310,2435,2435,2435,2435,0
|
|
20231212,160400,53720310,2435,2435,2435,2435,0
|
|
20231212,160300,53720310,2435,2435,2435,2435,0
|
|
20231212,160200,53720310,2435,2435,2435,2435,0
|
|
20231212,160100,53720310,2435,2435,2435,2435,0
|
|
20231212,160000,53720310,2435,2435,2435,2435,0
|
|
20231212,155900,53720310,2435,2435,2435,2435,0
|
|
20231212,155800,53720310,2435,2435,2435,2435,0
|
|
20231212,155700,53720310,2435,2435,2435,2435,0
|
|
20231212,155600,53720310,2435,2435,2435,2435,0
|
|
20231212,155500,53720310,2435,2435,2435,2435,2463
|
|
20231212,155400,53720310,2435,2435,2435,2435,0
|
|
20231212,155300,53720310,2435,2435,2435,2435,0
|
|
20231212,155200,53720310,2435,2435,2435,2435,0
|
|
20231212,155100,53720310,2435,2435,2435,2435,0
|
|
20231212,155000,53720310,2435,2435,2435,2435,0
|
|
20231212,154900,53720310,2435,2435,2435,2435,0
|
|
20231212,154800,53720310,2435,2435,2435,2435,0
|
|
20231212,154700,53720310,2435,2435,2435,2435,0
|
|
20231212,154600,53720310,2435,2435,2435,2435,0
|
|
20231212,154500,53720310,2435,2435,2435,2435,0
|
|
20231212,154400,53720310,2435,2435,2435,2435,0
|
|
20231212,154300,53720310,2435,2435,2435,2435,0
|
|
20231212,154200,53720310,2435,2435,2435,2435,0
|
|
20231212,154100,53720310,2435,2435,2435,2435,0
|
|
20231212,154000,53720310,2435,2435,2435,2435,0
|
|
20231212,153900,53720310,2435,2435,2435,2435,0
|
|
20231212,153800,53720310,2435,2435,2435,2435,0
|
|
20231212,153700,53720310,2435,2435,2435,2435,0
|
|
20231212,153600,53720310,2435,2435,2435,2435,0
|
|
20231212,153500,53720310,2435,2435,2435,2435,0
|
|
20231212,153400,53720310,2435,2435,2435,2435,0
|
|
20231212,153300,53720310,2435,2435,2435,2435,0
|
|
20231212,153200,53720310,2435,2435,2435,2435,0
|
|
20231212,153100,53720310,2435,2435,2435,2435,0
|
|
20231212,153000,53720310,2435,2435,2435,2435,2463
|
|
20231212,152900,47722905,2440,2440,2440,2440,0
|
|
20231212,152800,47722905,2440,2440,2440,2440,0
|
|
20231212,152700,47722905,2440,2440,2440,2440,0
|
|
20231212,152600,47722905,2440,2440,2440,2440,0
|
|
20231212,152500,47722905,2440,2440,2440,2440,0
|
|
20231212,152400,47722905,2440,2440,2440,2440,0
|
|
20231212,152300,47722905,2440,2440,2440,2440,0
|
|
20231212,152200,47722905,2440,2440,2440,2440,0
|
|
20231212,152100,47722905,2440,2440,2440,2440,0
|
|
20231212,152000,47722905,2440,2440,2440,2440,0
|
|
20231212,151900,47722905,2440,2430,2440,2430,59
|
|
20231212,151800,47579145,2440,2440,2440,2430,73
|
|
20231212,151700,47401285,2435,2435,2440,2435,52
|
|
20231212,151600,47274655,2440,2435,2440,2430,33
|
|
20231212,151500,47194255,2440,2435,2440,2435,118
|
|
20231212,151400,46906425,2440,2440,2440,2440,0
|
|
20231212,151300,46906425,2440,2440,2440,2440,0
|
|
20231212,151200,46906425,2440,2435,2440,2435,13
|
|
20231212,151100,46874760,2440,2440,2440,2440,0
|
|
20231212,151000,46874760,2440,2440,2440,2440,46
|
|
20231212,150900,46762520,2440,2440,2440,2440,0
|
|
20231212,150800,46762520,2440,2435,2440,2430,549
|
|
20231212,150700,45426015,2440,2440,2440,2440,0
|
|
20231212,150600,45426015,2440,2440,2440,2440,1
|
|
20231212,150500,45423575,2435,2435,2435,2435,51
|
|
20231212,150400,45299390,2435,2435,2435,2435,0
|
|
20231212,150300,45299390,2435,2435,2435,2435,0
|
|
20231212,150200,45299390,2435,2435,2435,2435,0
|
|
20231212,150100,45299390,2435,2435,2435,2435,0
|
|
20231212,150000,45299390,2435,2435,2435,2435,0
|
|
20231212,145900,45299390,2435,2435,2435,2435,0
|
|
20231212,145800,45299390,2435,2435,2435,2435,10
|
|
20231212,145700,45275040,2430,2430,2430,2430,0
|
|
20231212,145600,45275040,2430,2430,2430,2430,0
|
|
20231212,145500,45275040,2430,2430,2430,2430,140
|
|
20231212,145400,44934840,2430,2430,2430,2430,0
|
|
20231212,145300,44934840,2430,2430,2430,2430,14
|
|
20231212,145200,44900820,2430,2430,2430,2430,0
|
|
20231212,145100,44900820,2430,2430,2430,2430,0
|
|
20231212,145000,44900820,2430,2430,2430,2430,411
|
|
20231212,144900,43902090,2430,2430,2430,2430,0
|
|
20231212,144800,43902090,2430,2430,2430,2430,0
|
|
20231212,144700,43902090,2430,2430,2430,2430,2
|
|
20231212,144600,43897230,2430,2430,2430,2430,0
|
|
20231212,144500,43897230,2430,2430,2430,2430,126
|
|
20231212,144400,43591050,2430,2430,2430,2430,0
|
|
20231212,144300,43591050,2430,2430,2430,2430,0
|
|
20231212,144200,43591050,2430,2430,2430,2430,2
|
|
20231212,144100,43586190,2430,2430,2430,2430,0
|
|
20231212,144000,43586190,2430,2430,2430,2430,452
|
|
20231212,143900,42487830,2425,2425,2425,2425,6
|
|
20231212,143800,42473280,2425,2425,2425,2425,0
|
|
20231212,143700,42473280,2425,2425,2425,2425,0
|
|
20231212,143600,42473280,2425,2425,2425,2425,0
|
|
20231212,143500,42473280,2425,2425,2425,2425,0
|
|
20231212,143400,42473280,2425,2425,2425,2425,0
|
|
20231212,143300,42473280,2425,2425,2425,2425,202
|
|
20231212,143200,41983430,2425,2430,2430,2425,19
|
|
20231212,143100,41937330,2430,2430,2430,2430,102
|
|
20231212,143000,41689470,2425,2425,2425,2425,0
|
|
20231212,142900,41689470,2425,2425,2425,2425,0
|
|
20231212,142800,41689470,2425,2425,2425,2425,0
|
|
20231212,142700,41689470,2425,2425,2425,2425,0
|
|
20231212,142600,41689470,2425,2425,2425,2425,0
|
|
20231212,142500,41689470,2425,2425,2425,2425,0
|
|
20231212,142400,41689470,2425,2425,2425,2425,0
|
|
20231212,142300,41689470,2425,2425,2425,2425,0
|
|
20231212,142200,41689470,2425,2425,2425,2425,0
|
|
20231212,142100,41689470,2425,2425,2425,2425,378
|
|
20231212,142000,40772820,2425,2425,2425,2425,0
|
|
20231212,141900,40772820,2425,2430,2430,2425,23
|
|
20231212,141800,40716995,2425,2425,2425,2425,0
|
|
20231212,141700,40716995,2425,2425,2425,2425,0
|
|
20231212,141600,40716995,2425,2425,2425,2425,463
|
|
20231212,141500,39594220,2425,2425,2425,2425,0
|
|
20231212,141400,39594220,2425,2425,2425,2425,700
|
|
20231212,141300,37896720,2425,2425,2425,2425,0
|
|
20231212,141200,37896720,2425,2425,2425,2425,0
|
|
20231212,141100,37896720,2425,2425,2425,2425,0
|
|
20231212,141000,37896720,2425,2425,2425,2425,0
|
|
20231212,140900,37896720,2425,2425,2425,2425,0
|
|
20231212,140800,37896720,2425,2425,2425,2425,0
|
|
20231212,140700,37896720,2425,2425,2425,2425,0
|
|
20231212,140600,37896720,2425,2425,2425,2425,0
|
|
20231212,140500,37896720,2425,2425,2425,2425,14
|
|
20231212,140400,37862770,2425,2425,2425,2425,50
|
|
20231212,140300,37741520,2430,2430,2430,2430,0
|
|
20231212,140200,37741520,2430,2430,2430,2430,0
|
|
20231212,140100,37741520,2430,2430,2430,2430,0
|
|
20231212,140000,37741520,2430,2430,2430,2430,0
|
|
20231212,135900,37741520,2430,2430,2430,2430,0
|
|
20231212,135800,37741520,2430,2430,2430,2430,1
|
|
20231212,135700,37739090,2425,2425,2425,2425,0
|
|
20231212,135600,37739090,2425,2425,2425,2425,0
|
|
20231212,135500,37739090,2425,2425,2425,2425,0
|
|
20231212,135400,37739090,2425,2425,2425,2425,0
|
|
20231212,135300,37739090,2425,2430,2430,2425,17
|
|
20231212,135200,37697840,2430,2430,2430,2430,3
|
|
20231212,135100,37690550,2430,2430,2430,2430,0
|
|
20231212,135000,37690550,2430,2430,2430,2430,0
|
|
20231212,134900,37690550,2430,2430,2430,2430,0
|
|
20231212,134800,37690550,2430,2430,2430,2430,0
|
|
20231212,134700,37690550,2430,2430,2430,2430,0
|
|
20231212,134600,37690550,2430,2430,2430,2430,0
|
|
20231212,134500,37690550,2430,2430,2430,2430,0
|
|
20231212,134400,37690550,2430,2430,2430,2430,50
|
|
20231212,134300,37569050,2430,2430,2430,2430,50
|
|
20231212,134200,37447550,2425,2425,2425,2425,0
|
|
20231212,134100,37447550,2425,2425,2425,2425,0
|
|
20231212,134000,37447550,2425,2425,2425,2425,13
|
|
20231212,133900,37416025,2425,2425,2425,2425,0
|
|
20231212,133800,37416025,2425,2425,2425,2425,0
|
|
20231212,133700,37416025,2425,2425,2425,2425,0
|
|
20231212,133600,37416025,2425,2425,2425,2425,0
|
|
20231212,133500,37416025,2425,2425,2425,2425,0
|
|
20231212,133400,37416025,2425,2425,2425,2425,0
|
|
20231212,133300,37416025,2425,2425,2425,2425,0
|
|
20231212,133200,37416025,2425,2425,2425,2425,16
|
|
20231212,133100,37377225,2425,2425,2425,2425,0
|
|
20231212,133000,37377225,2425,2425,2425,2425,0
|
|
20231212,132900,37377225,2425,2425,2425,2425,0
|
|
20231212,132800,37377225,2425,2425,2425,2425,0
|
|
20231212,132700,37377225,2425,2425,2425,2425,0
|
|
20231212,132600,37377225,2425,2425,2425,2425,0
|
|
20231212,132500,37377225,2425,2425,2425,2425,0
|
|
20231212,132400,37377225,2425,2425,2425,2425,0
|
|
20231212,132300,37377225,2425,2425,2425,2425,0
|
|
20231212,132200,37377225,2425,2425,2425,2425,0
|
|
20231212,132100,37377225,2425,2425,2425,2425,0
|
|
20231212,132000,37377225,2425,2425,2425,2425,0
|
|
20231212,131900,37377225,2425,2425,2425,2425,0
|
|
20231212,131800,37377225,2425,2425,2425,2425,0
|
|
20231212,131700,37377225,2425,2425,2425,2425,0
|
|
20231212,131600,37377225,2425,2425,2425,2425,0
|
|
20231212,131500,37377225,2425,2425,2425,2425,1025
|
|
20231212,131400,34891600,2425,2425,2425,2425,0
|
|
20231212,131300,34891600,2425,2425,2425,2425,0
|
|
20231212,131200,34891600,2425,2425,2425,2425,0
|
|
20231212,131100,34891600,2425,2425,2425,2425,0
|
|
20231212,131000,34891600,2425,2425,2425,2425,0
|
|
20231212,130900,34891600,2425,2425,2425,2425,0
|
|
20231212,130800,34891600,2425,2425,2425,2425,0
|
|
20231212,130700,34891600,2425,2425,2425,2425,0
|
|
20231212,130600,34891600,2425,2425,2425,2425,1
|
|
20231212,130500,34889175,2425,2425,2425,2420,2273
|
|
20231212,130400,29377400,2425,2425,2425,2425,0
|
|
20231212,130300,29377400,2425,2425,2425,2425,0
|
|
20231212,130200,29377400,2425,2425,2425,2425,0
|
|
20231212,130100,29377400,2425,2425,2425,2425,0
|
|
20231212,130000,29377400,2425,2425,2425,2425,0
|
|
20231212,125900,29377400,2425,2425,2425,2425,0
|
|
20231212,125800,29377400,2425,2425,2425,2425,0
|
|
20231212,125700,29377400,2425,2425,2425,2425,0
|
|
20231212,125600,29377400,2425,2425,2425,2425,1
|
|
20231212,125500,29374975,2425,2425,2425,2425,0
|
|
20231212,125400,29374975,2425,2425,2425,2425,0
|
|
20231212,125300,29374975,2425,2425,2425,2425,1
|
|
20231212,125200,29372550,2425,2425,2425,2425,1
|
|
20231212,125100,29370125,2425,2425,2425,2425,0
|
|
20231212,125000,29370125,2425,2425,2425,2425,10
|
|
20231212,124900,29345875,2425,2425,2425,2425,774
|
|
20231212,124800,27468925,2425,2425,2425,2425,0
|
|
20231212,124700,27468925,2425,2430,2430,2425,745
|
|
20231212,124600,25660925,2430,2435,2435,2430,262
|
|
20231212,124500,25023605,2440,2440,2440,2440,0
|
|
20231212,124400,25023605,2440,2440,2440,2440,0
|
|
20231212,124300,25023605,2440,2440,2440,2440,0
|
|
20231212,124200,25023605,2440,2440,2440,2440,0
|
|
20231212,124100,25023605,2440,2440,2440,2440,0
|
|
20231212,124000,25023605,2440,2440,2440,2440,0
|
|
20231212,123900,25023605,2440,2440,2440,2440,0
|
|
20231212,123800,25023605,2440,2440,2440,2440,0
|
|
20231212,123700,25023605,2440,2440,2440,2440,0
|
|
20231212,123600,25023605,2440,2440,2440,2440,0
|
|
20231212,123500,25023605,2440,2440,2440,2440,0
|
|
20231212,123400,25023605,2440,2440,2440,2440,0
|
|
20231212,123300,25023605,2440,2440,2440,2440,0
|
|
20231212,123200,25023605,2440,2440,2440,2440,0
|
|
20231212,123100,25023605,2440,2440,2440,2440,0
|
|
20231212,123000,25023605,2440,2440,2440,2440,0
|
|
20231212,122900,25023605,2440,2440,2440,2440,0
|
|
20231212,122800,25023605,2440,2440,2440,2440,0
|
|
20231212,122700,25023605,2440,2440,2440,2440,10
|
|
20231212,122600,24999205,2440,2435,2440,2435,3
|
|
20231212,122500,24991890,2440,2440,2440,2440,0
|
|
20231212,122400,24991890,2440,2440,2440,2440,0
|
|
20231212,122300,24991890,2440,2440,2440,2440,5
|
|
20231212,122200,24979690,2440,2440,2440,2440,0
|
|
20231212,122100,24979690,2440,2440,2440,2440,3
|
|
20231212,122000,24972370,2440,2440,2440,2440,0
|
|
20231212,121900,24972370,2440,2440,2440,2440,0
|
|
20231212,121800,24972370,2440,2440,2440,2440,0
|
|
20231212,121700,24972370,2440,2440,2440,2440,0
|
|
20231212,121600,24972370,2440,2440,2440,2440,0
|
|
20231212,121500,24972370,2440,2440,2440,2440,0
|
|
20231212,121400,24972370,2440,2440,2440,2440,0
|
|
20231212,121300,24972370,2440,2440,2440,2440,0
|
|
20231212,121200,24972370,2440,2440,2440,2440,20
|
|
20231212,121100,24923570,2440,2440,2440,2440,0
|
|
20231212,121000,24923570,2440,2440,2440,2440,0
|
|
20231212,120900,24923570,2440,2440,2440,2440,0
|
|
20231212,120800,24923570,2440,2440,2440,2440,0
|
|
20231212,120700,24923570,2440,2440,2440,2440,0
|
|
20231212,120600,24923570,2440,2440,2440,2440,0
|
|
20231212,120500,24923570,2440,2440,2440,2440,0
|
|
20231212,120400,24923570,2440,2440,2440,2440,0
|
|
20231212,120300,24923570,2440,2440,2440,2440,0
|
|
20231212,120200,24923570,2440,2440,2440,2440,0
|
|
20231212,120100,24923570,2440,2440,2440,2440,0
|
|
20231212,120000,24923570,2440,2440,2440,2440,0
|
|
20231212,115900,24923570,2440,2440,2440,2440,5
|
|
20231212,115800,24911370,2440,2440,2440,2440,0
|
|
20231212,115700,24911370,2440,2440,2440,2440,0
|
|
20231212,115600,24911370,2440,2440,2440,2440,0
|
|
20231212,115500,24911370,2440,2440,2440,2440,0
|
|
20231212,115400,24911370,2440,2440,2440,2440,0
|
|
20231212,115300,24911370,2440,2440,2440,2440,6
|
|
20231212,115200,24896730,2440,2440,2440,2440,0
|
|
20231212,115100,24896730,2440,2440,2440,2440,0
|
|
20231212,115000,24896730,2440,2440,2440,2440,0
|
|
20231212,114900,24896730,2440,2440,2440,2440,0
|
|
20231212,114800,24896730,2440,2440,2440,2440,0
|
|
20231212,114700,24896730,2440,2440,2440,2440,0
|
|
20231212,114600,24896730,2440,2440,2440,2440,0
|
|
20231212,114500,24896730,2440,2440,2440,2440,0
|
|
20231212,114400,24896730,2440,2440,2440,2440,0
|
|
20231212,114300,24896730,2440,2440,2440,2440,0
|
|
20231212,114200,24896730,2440,2440,2440,2440,0
|
|
20231212,114100,24896730,2440,2440,2440,2440,0
|
|
20231212,114000,24896730,2440,2440,2440,2440,0
|
|
20231212,113900,24896730,2440,2440,2440,2440,0
|
|
20231212,113800,24896730,2440,2440,2440,2440,0
|
|
20231212,113700,24896730,2440,2440,2440,2440,0
|
|
20231212,113600,24896730,2440,2440,2440,2440,0
|
|
20231212,113500,24896730,2440,2440,2440,2440,0
|
|
20231212,113400,24896730,2440,2440,2440,2440,500
|
|
20231212,113300,23676730,2440,2440,2440,2440,0
|
|
20231212,113200,23676730,2440,2440,2440,2440,0
|
|
20231212,113100,23676730,2440,2440,2440,2440,0
|
|
20231212,113000,23676730,2440,2440,2440,2440,0
|
|
20231212,112900,23676730,2440,2440,2440,2440,0
|
|
20231212,112800,23676730,2440,2440,2440,2440,0
|
|
20231212,112700,23676730,2440,2440,2440,2440,0
|
|
20231212,112600,23676730,2440,2440,2440,2440,0
|
|
20231212,112500,23676730,2440,2440,2440,2440,0
|
|
20231212,112400,23676730,2440,2440,2440,2440,0
|
|
20231212,112300,23676730,2440,2440,2440,2440,28
|
|
20231212,112200,23608410,2440,2440,2440,2440,0
|
|
20231212,112100,23608410,2440,2440,2440,2440,0
|
|
20231212,112000,23608410,2440,2440,2440,2440,4
|
|
20231212,111900,23598650,2440,2440,2440,2440,0
|
|
20231212,111800,23598650,2440,2440,2440,2440,0
|
|
20231212,111700,23598650,2440,2440,2440,2440,0
|
|
20231212,111600,23598650,2440,2440,2440,2440,0
|
|
20231212,111500,23598650,2440,2440,2440,2440,0
|
|
20231212,111400,23598650,2440,2440,2440,2440,0
|
|
20231212,111300,23598650,2440,2440,2440,2440,0
|
|
20231212,111200,23598650,2440,2440,2440,2440,0
|
|
20231212,111100,23598650,2440,2440,2440,2440,0
|
|
20231212,111000,23598650,2440,2440,2440,2440,0
|
|
20231212,110900,23598650,2440,2440,2440,2440,0
|
|
20231212,110800,23598650,2440,2440,2440,2440,0
|
|
20231212,110700,23598650,2440,2440,2440,2440,0
|
|
20231212,110600,23598650,2440,2440,2440,2440,409
|
|
20231212,110500,22600690,2440,2440,2440,2440,0
|
|
20231212,110400,22600690,2440,2440,2440,2440,0
|
|
20231212,110300,22600690,2440,2440,2440,2440,9
|
|
20231212,110200,22578730,2435,2435,2435,2435,0
|
|
20231212,110100,22578730,2435,2435,2435,2435,0
|
|
20231212,110000,22578730,2435,2435,2435,2435,0
|
|
20231212,105900,22578730,2435,2435,2435,2435,0
|
|
20231212,105800,22578730,2435,2435,2435,2435,0
|
|
20231212,105700,22578730,2435,2435,2435,2435,0
|
|
20231212,105600,22578730,2435,2435,2435,2435,0
|
|
20231212,105500,22578730,2435,2435,2435,2435,0
|
|
20231212,105400,22578730,2435,2435,2435,2435,0
|
|
20231212,105300,22578730,2435,2445,2445,2435,3514
|
|
20231212,105200,14004780,2445,2445,2445,2445,0
|
|
20231212,105100,14004780,2445,2445,2445,2445,1
|
|
20231212,105000,14002335,2445,2445,2445,2445,0
|
|
20231212,104900,14002335,2445,2445,2445,2445,0
|
|
20231212,104800,14002335,2445,2445,2445,2445,0
|
|
20231212,104700,14002335,2445,2445,2445,2445,0
|
|
20231212,104600,14002335,2445,2445,2445,2445,0
|
|
20231212,104500,14002335,2445,2445,2445,2445,66
|
|
20231212,104400,13840965,2440,2440,2440,2440,0
|
|
20231212,104300,13840965,2440,2440,2440,2440,214
|
|
20231212,104200,13318805,2440,2440,2440,2440,0
|
|
20231212,104100,13318805,2440,2445,2445,2440,199
|
|
20231212,104000,12832270,2445,2445,2445,2445,0
|
|
20231212,103900,12832270,2445,2445,2445,2445,0
|
|
20231212,103800,12832270,2445,2445,2445,2445,0
|
|
20231212,103700,12832270,2445,2445,2445,2445,0
|
|
20231212,103600,12832270,2445,2445,2445,2445,0
|
|
20231212,103500,12832270,2445,2445,2445,2445,0
|
|
20231212,103400,12832270,2445,2440,2445,2440,49
|
|
20231212,103300,12712705,2435,2435,2435,2435,0
|
|
20231212,103200,12712705,2435,2435,2435,2435,0
|
|
20231212,103100,12712705,2435,2435,2435,2435,0
|
|
20231212,103000,12712705,2435,2435,2435,2435,20
|
|
20231212,102900,12664005,2435,2435,2435,2435,1785
|
|
20231212,102800,8317530,2435,2435,2435,2435,0
|
|
20231212,102700,8317530,2435,2435,2435,2435,0
|
|
20231212,102600,8317530,2435,2435,2435,2435,0
|
|
20231212,102500,8317530,2435,2435,2435,2435,0
|
|
20231212,102400,8317530,2435,2435,2435,2435,0
|
|
20231212,102300,8317530,2435,2435,2435,2435,0
|
|
20231212,102200,8317530,2435,2435,2435,2435,0
|
|
20231212,102100,8317530,2435,2435,2435,2435,0
|
|
20231212,102000,8317530,2435,2435,2435,2435,0
|
|
20231212,101900,8317530,2435,2435,2435,2435,0
|
|
20231212,101800,8317530,2435,2435,2435,2435,0
|
|
20231212,101700,8317530,2435,2435,2435,2435,0
|
|
20231212,101600,8317530,2435,2435,2435,2435,0
|
|
20231212,101500,8317530,2435,2435,2435,2435,0
|
|
20231212,101400,8317530,2435,2435,2435,2435,0
|
|
20231212,101300,8317530,2435,2435,2435,2435,0
|
|
20231212,101200,8317530,2435,2435,2435,2435,300
|
|
20231212,101100,7587030,2435,2435,2435,2435,0
|
|
20231212,101000,7587030,2435,2435,2435,2435,0
|
|
20231212,100900,7587030,2435,2435,2435,2435,0
|
|
20231212,100800,7587030,2435,2435,2435,2435,0
|
|
20231212,100700,7587030,2435,2435,2435,2435,0
|
|
20231212,100600,7587030,2435,2435,2435,2435,0
|
|
20231212,100500,7587030,2435,2435,2435,2435,0
|
|
20231212,100400,7587030,2435,2435,2435,2435,0
|
|
20231212,100300,7587030,2435,2435,2435,2435,0
|
|
20231212,100200,7587030,2435,2435,2435,2435,0
|
|
20231212,100100,7587030,2435,2435,2435,2435,0
|
|
20231212,100000,7587030,2435,2435,2435,2435,0
|
|
20231212,095900,7587030,2435,2435,2435,2435,0
|
|
20231212,095800,7587030,2435,2435,2435,2435,0
|
|
20231212,095700,7587030,2435,2435,2435,2435,0
|
|
20231212,095600,7587030,2435,2435,2435,2435,0
|
|
20231212,095500,7587030,2435,2435,2435,2435,0
|
|
20231212,095400,7587030,2435,2435,2435,2435,0
|
|
20231212,095300,7587030,2435,2435,2435,2435,0
|
|
20231212,095200,7587030,2435,2435,2435,2435,0
|
|
20231212,095100,7587030,2435,2435,2435,2435,0
|
|
20231212,095000,7587030,2435,2435,2435,2435,0
|
|
20231212,094900,7587030,2435,2435,2435,2435,0
|
|
20231212,094800,7587030,2435,2435,2435,2435,2
|
|
20231212,094700,7582160,2435,2435,2435,2435,0
|
|
20231212,094600,7582160,2435,2435,2435,2435,0
|
|
20231212,094500,7582160,2435,2435,2435,2435,0
|
|
20231212,094400,7582160,2435,2435,2435,2435,0
|
|
20231212,094300,7582160,2435,2435,2435,2435,1
|
|
20231212,094200,7579725,2430,2430,2430,2430,11
|
|
20231212,094100,7552995,2430,2430,2430,2430,0
|
|
20231212,094000,7552995,2430,2430,2430,2430,1
|
|
20231212,093900,7550565,2430,2430,2430,2430,3
|
|
20231212,093800,7543275,2430,2430,2430,2430,21
|
|
20231212,093700,7492245,2430,2430,2430,2430,100
|
|
20231212,093600,7249245,2430,2430,2430,2430,285
|
|
20231212,093500,6556695,2435,2435,2435,2435,284
|
|
20231212,093400,5865155,2440,2440,2440,2440,0
|
|
20231212,093300,5865155,2440,2440,2440,2440,0
|
|
20231212,093200,5865155,2440,2440,2440,2440,1
|
|
20231212,093100,5862715,2440,2440,2440,2440,1
|
|
20231212,093000,5860275,2440,2440,2440,2440,3
|
|
20231212,092900,5852955,2440,2440,2440,2440,30
|
|
20231212,092800,5779755,2440,2440,2440,2440,0
|
|
20231212,092700,5779755,2440,2440,2440,2440,0
|
|
20231212,092600,5779755,2440,2440,2440,2440,0
|
|
20231212,092500,5779755,2440,2440,2440,2440,0
|
|
20231212,092400,5779755,2440,2440,2440,2440,0
|
|
20231212,092300,5779755,2440,2445,2450,2440,452
|
|
20231212,092200,4672795,2445,2430,2445,2430,21
|
|
20231212,092100,4621750,2440,2445,2445,2440,20
|
|
20231212,092000,4572900,2435,2435,2435,2435,0
|
|
20231212,091900,4572900,2435,2445,2445,2435,29
|
|
20231212,091800,4502205,2435,2435,2435,2435,20
|
|
20231212,091700,4453505,2450,2450,2450,2450,0
|
|
20231212,091600,4453505,2450,2450,2450,2450,0
|
|
20231212,091500,4453505,2450,2450,2450,2450,11
|
|
20231212,091400,4426555,2450,2450,2450,2450,5
|
|
20231212,091300,4414305,2450,2450,2450,2450,0
|
|
20231212,091200,4414305,2450,2450,2450,2450,0
|
|
20231212,091100,4414305,2450,2450,2450,2450,0
|
|
20231212,091000,4414305,2450,2450,2450,2450,0
|
|
20231212,090900,4414305,2450,2450,2450,2450,2
|
|
20231212,090800,4409405,2450,2430,2450,2430,252
|
|
20231212,090700,3795605,2430,2430,2430,2430,27
|
|
20231212,090600,3729995,2430,2435,2435,2430,68
|
|
20231212,090500,3564745,2430,2430,2430,2430,17
|
|
20231212,090400,3523435,2430,2430,2430,2430,1
|
|
20231212,090300,3521005,2430,2430,2430,2430,0
|
|
20231212,090200,3521005,2430,2430,2430,2430,0
|
|
20231212,090100,3521005,2430,2430,2430,2430,0
|
|
20231212,090000,3521005,2430,2435,2435,2430,1446
|