598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,185500,102339585,2450,2450,2450,2450,1677
|
|
20231213,185400,102339585,2450,2450,2450,2450,0
|
|
20231213,185300,102339585,2450,2450,2450,2450,0
|
|
20231213,185200,102339585,2450,2450,2450,2450,0
|
|
20231213,185100,102339585,2450,2450,2450,2450,0
|
|
20231213,185000,102339585,2450,2450,2450,2450,0
|
|
20231213,184900,102339585,2450,2450,2450,2450,0
|
|
20231213,184800,102339585,2450,2450,2450,2450,0
|
|
20231213,184700,102339585,2450,2450,2450,2450,0
|
|
20231213,184600,102339585,2450,2450,2450,2450,0
|
|
20231213,184500,102339585,2450,2450,2450,2450,0
|
|
20231213,184400,102339585,2450,2450,2450,2450,0
|
|
20231213,184300,102339585,2450,2450,2450,2450,0
|
|
20231213,184200,102339585,2450,2450,2450,2450,0
|
|
20231213,184100,102339585,2450,2450,2450,2450,0
|
|
20231213,184000,102339585,2450,2450,2450,2450,0
|
|
20231213,183900,102339585,2450,2450,2450,2450,0
|
|
20231213,183800,102339585,2450,2450,2450,2450,0
|
|
20231213,183700,102339585,2450,2450,2450,2450,0
|
|
20231213,183600,102339585,2450,2450,2450,2450,0
|
|
20231213,183500,102339585,2450,2450,2450,2450,0
|
|
20231213,183400,102339585,2450,2450,2450,2450,0
|
|
20231213,183300,102339585,2450,2450,2450,2450,0
|
|
20231213,183200,102339585,2450,2450,2450,2450,0
|
|
20231213,183100,102339585,2450,2450,2450,2450,0
|
|
20231213,183000,102339585,2450,2450,2450,2450,0
|
|
20231213,182900,102339585,2450,2450,2450,2450,0
|
|
20231213,182800,102339585,2450,2450,2450,2450,0
|
|
20231213,182700,102339585,2450,2450,2450,2450,0
|
|
20231213,182600,102339585,2450,2450,2450,2450,0
|
|
20231213,182500,102339585,2450,2450,2450,2450,1677
|
|
20231213,182400,102339585,2450,2450,2450,2450,0
|
|
20231213,182300,102339585,2450,2450,2450,2450,0
|
|
20231213,182200,102339585,2450,2450,2450,2450,0
|
|
20231213,182100,102339585,2450,2450,2450,2450,0
|
|
20231213,182000,102339585,2450,2450,2450,2450,0
|
|
20231213,181900,102339585,2450,2450,2450,2450,0
|
|
20231213,181800,102339585,2450,2450,2450,2450,0
|
|
20231213,181700,102339585,2450,2450,2450,2450,0
|
|
20231213,181600,102339585,2450,2450,2450,2450,0
|
|
20231213,181500,102339585,2450,2450,2450,2450,0
|
|
20231213,181400,102339585,2450,2450,2450,2450,0
|
|
20231213,181300,102339585,2450,2450,2450,2450,0
|
|
20231213,181200,102339585,2450,2450,2450,2450,0
|
|
20231213,181100,102339585,2450,2450,2450,2450,0
|
|
20231213,181000,102339585,2450,2450,2450,2450,0
|
|
20231213,180900,102339585,2450,2450,2450,2450,0
|
|
20231213,180800,102339585,2450,2450,2450,2450,0
|
|
20231213,180700,102339585,2450,2450,2450,2450,0
|
|
20231213,180600,102339585,2450,2450,2450,2450,0
|
|
20231213,180500,102339585,2450,2450,2450,2450,0
|
|
20231213,180400,102339585,2450,2450,2450,2450,0
|
|
20231213,180300,102339585,2450,2450,2450,2450,0
|
|
20231213,180200,102339585,2450,2450,2450,2450,0
|
|
20231213,180100,102339585,2450,2450,2450,2450,0
|
|
20231213,180000,102339585,2450,2450,2450,2450,0
|
|
20231213,175900,102339585,2450,2450,2450,2450,0
|
|
20231213,175800,102339585,2450,2450,2450,2450,0
|
|
20231213,175700,102339585,2450,2450,2450,2450,0
|
|
20231213,175600,102339585,2450,2450,2450,2450,0
|
|
20231213,175500,102339585,2450,2450,2450,2450,1677
|
|
20231213,175400,102339585,2450,2450,2450,2450,0
|
|
20231213,175300,102339585,2450,2450,2450,2450,0
|
|
20231213,175200,102339585,2450,2450,2450,2450,0
|
|
20231213,175100,102339585,2450,2450,2450,2450,0
|
|
20231213,175000,102339585,2450,2450,2450,2450,0
|
|
20231213,174900,102339585,2450,2450,2450,2450,0
|
|
20231213,174800,102339585,2450,2450,2450,2450,0
|
|
20231213,174700,102339585,2450,2450,2450,2450,0
|
|
20231213,174600,102339585,2450,2450,2450,2450,0
|
|
20231213,174500,102339585,2450,2450,2450,2450,0
|
|
20231213,174400,102339585,2450,2450,2450,2450,0
|
|
20231213,174300,102339585,2450,2450,2450,2450,0
|
|
20231213,174200,102339585,2450,2450,2450,2450,0
|
|
20231213,174100,102339585,2450,2450,2450,2450,0
|
|
20231213,174000,102339585,2450,2450,2450,2450,0
|
|
20231213,173900,102339585,2450,2450,2450,2450,0
|
|
20231213,173800,102339585,2450,2450,2450,2450,0
|
|
20231213,173700,102339585,2450,2450,2450,2450,0
|
|
20231213,173600,102339585,2450,2450,2450,2450,0
|
|
20231213,173500,102339585,2450,2450,2450,2450,0
|
|
20231213,173400,102339585,2450,2450,2450,2450,0
|
|
20231213,173300,102339585,2450,2450,2450,2450,0
|
|
20231213,173200,102339585,2450,2450,2450,2450,0
|
|
20231213,173100,102339585,2450,2450,2450,2450,0
|
|
20231213,173000,102339585,2450,2450,2450,2450,0
|
|
20231213,172900,102339585,2450,2450,2450,2450,0
|
|
20231213,172800,102339585,2450,2450,2450,2450,0
|
|
20231213,172700,102339585,2450,2450,2450,2450,0
|
|
20231213,172600,102339585,2450,2450,2450,2450,0
|
|
20231213,172500,102339585,2450,2450,2450,2450,1677
|
|
20231213,172400,102339585,2450,2450,2450,2450,0
|
|
20231213,172300,102339585,2450,2450,2450,2450,0
|
|
20231213,172200,102339585,2450,2450,2450,2450,0
|
|
20231213,172100,102339585,2450,2450,2450,2450,0
|
|
20231213,172000,102339585,2450,2450,2450,2450,0
|
|
20231213,171900,102339585,2450,2450,2450,2450,0
|
|
20231213,171800,102339585,2450,2450,2450,2450,0
|
|
20231213,171700,102339585,2450,2450,2450,2450,0
|
|
20231213,171600,102339585,2450,2450,2450,2450,0
|
|
20231213,171500,102339585,2450,2450,2450,2450,0
|
|
20231213,171400,102339585,2450,2450,2450,2450,0
|
|
20231213,171300,102339585,2450,2450,2450,2450,0
|
|
20231213,171200,102339585,2450,2450,2450,2450,0
|
|
20231213,171100,102339585,2450,2450,2450,2450,0
|
|
20231213,171000,102339585,2450,2450,2450,2450,0
|
|
20231213,170900,102339585,2450,2450,2450,2450,0
|
|
20231213,170800,102339585,2450,2450,2450,2450,0
|
|
20231213,170700,102339585,2450,2450,2450,2450,0
|
|
20231213,170600,102339585,2450,2450,2450,2450,0
|
|
20231213,170500,102339585,2450,2450,2450,2450,0
|
|
20231213,170400,102339585,2450,2450,2450,2450,0
|
|
20231213,170300,102339585,2450,2450,2450,2450,0
|
|
20231213,170200,102339585,2450,2450,2450,2450,0
|
|
20231213,170100,102339585,2450,2450,2450,2450,0
|
|
20231213,170000,102339585,2450,2450,2450,2450,0
|
|
20231213,165900,102339585,2450,2450,2450,2450,0
|
|
20231213,165800,102339585,2450,2450,2450,2450,0
|
|
20231213,165700,102339585,2450,2450,2450,2450,0
|
|
20231213,165600,102339585,2450,2450,2450,2450,0
|
|
20231213,165500,102339585,2450,2450,2450,2450,1677
|
|
20231213,165400,102339585,2450,2450,2450,2450,0
|
|
20231213,165300,102339585,2450,2450,2450,2450,0
|
|
20231213,165200,102339585,2450,2450,2450,2450,0
|
|
20231213,165100,102339585,2450,2450,2450,2450,0
|
|
20231213,165000,102339585,2450,2450,2450,2450,0
|
|
20231213,164900,102339585,2450,2450,2450,2450,0
|
|
20231213,164800,102339585,2450,2450,2450,2450,0
|
|
20231213,164700,102339585,2450,2450,2450,2450,0
|
|
20231213,164600,102339585,2450,2450,2450,2450,0
|
|
20231213,164500,102339585,2450,2450,2450,2450,0
|
|
20231213,164400,102339585,2450,2450,2450,2450,0
|
|
20231213,164300,102339585,2450,2450,2450,2450,0
|
|
20231213,164200,102339585,2450,2450,2450,2450,0
|
|
20231213,164100,102339585,2450,2450,2450,2450,0
|
|
20231213,164000,102339585,2450,2450,2450,2450,0
|
|
20231213,163900,102339585,2450,2450,2450,2450,0
|
|
20231213,163800,102339585,2450,2450,2450,2450,0
|
|
20231213,163700,102339585,2450,2450,2450,2450,0
|
|
20231213,163600,102339585,2450,2450,2450,2450,0
|
|
20231213,163500,102339585,2450,2450,2450,2450,0
|
|
20231213,163400,102339585,2450,2450,2450,2450,0
|
|
20231213,163300,102339585,2450,2450,2450,2450,0
|
|
20231213,163200,102339585,2450,2450,2450,2450,0
|
|
20231213,163100,102339585,2450,2450,2450,2450,0
|
|
20231213,163000,102339585,2450,2450,2450,2450,0
|
|
20231213,162900,102339585,2450,2450,2450,2450,0
|
|
20231213,162800,102339585,2450,2450,2450,2450,0
|
|
20231213,162700,102339585,2450,2450,2450,2450,0
|
|
20231213,162600,102339585,2450,2450,2450,2450,0
|
|
20231213,162500,102339585,2450,2450,2450,2450,1677
|
|
20231213,162400,102339585,2450,2450,2450,2450,0
|
|
20231213,162300,102339585,2450,2450,2450,2450,0
|
|
20231213,162200,102339585,2450,2450,2450,2450,0
|
|
20231213,162100,102339585,2450,2450,2450,2450,0
|
|
20231213,162000,102339585,2450,2450,2450,2450,0
|
|
20231213,161900,102339585,2450,2450,2450,2450,0
|
|
20231213,161800,102339585,2450,2450,2450,2450,0
|
|
20231213,161700,102339585,2450,2450,2450,2450,0
|
|
20231213,161600,102339585,2450,2450,2450,2450,0
|
|
20231213,161500,102339585,2450,2450,2450,2450,0
|
|
20231213,161400,102339585,2450,2450,2450,2450,0
|
|
20231213,161300,102339585,2450,2450,2450,2450,0
|
|
20231213,161200,102339585,2450,2450,2450,2450,0
|
|
20231213,161100,102339585,2450,2450,2450,2450,0
|
|
20231213,161000,102339585,2450,2450,2450,2450,0
|
|
20231213,160900,102339585,2450,2450,2450,2450,0
|
|
20231213,160800,102339585,2450,2450,2450,2450,0
|
|
20231213,160700,102339585,2450,2450,2450,2450,0
|
|
20231213,160600,102339585,2450,2450,2450,2450,0
|
|
20231213,160500,102339585,2450,2450,2450,2450,0
|
|
20231213,160400,102339585,2450,2450,2450,2450,0
|
|
20231213,160300,102339585,2450,2450,2450,2450,0
|
|
20231213,160200,102339585,2450,2450,2450,2450,0
|
|
20231213,160100,102339585,2450,2450,2450,2450,0
|
|
20231213,160000,102339585,2450,2450,2450,2450,0
|
|
20231213,155900,102339585,2450,2450,2450,2450,0
|
|
20231213,155800,102339585,2450,2450,2450,2450,0
|
|
20231213,155700,102339585,2450,2450,2450,2450,0
|
|
20231213,155600,102339585,2450,2450,2450,2450,0
|
|
20231213,155500,102339585,2450,2450,2450,2450,1677
|
|
20231213,155400,102339585,2450,2450,2450,2450,0
|
|
20231213,155300,102339585,2450,2450,2450,2450,0
|
|
20231213,155200,102339585,2450,2450,2450,2450,0
|
|
20231213,155100,102339585,2450,2450,2450,2450,0
|
|
20231213,155000,102339585,2450,2450,2450,2450,0
|
|
20231213,154900,102339585,2450,2450,2450,2450,0
|
|
20231213,154800,102339585,2450,2450,2450,2450,0
|
|
20231213,154700,102339585,2450,2450,2450,2450,0
|
|
20231213,154600,102339585,2450,2450,2450,2450,0
|
|
20231213,154500,102339585,2450,2450,2450,2450,0
|
|
20231213,154400,102339585,2450,2450,2450,2450,0
|
|
20231213,154300,102339585,2450,2450,2450,2450,0
|
|
20231213,154200,102339585,2450,2450,2450,2450,0
|
|
20231213,154100,102339585,2450,2450,2450,2450,0
|
|
20231213,154000,102339585,2450,2450,2450,2450,0
|
|
20231213,153900,102339585,2450,2450,2450,2450,0
|
|
20231213,153800,102339585,2450,2450,2450,2450,0
|
|
20231213,153700,102339585,2450,2450,2450,2450,0
|
|
20231213,153600,102339585,2450,2450,2450,2450,0
|
|
20231213,153500,102339585,2450,2450,2450,2450,0
|
|
20231213,153400,102339585,2450,2450,2450,2450,0
|
|
20231213,153300,102339585,2450,2450,2450,2450,0
|
|
20231213,153200,102339585,2450,2450,2450,2450,0
|
|
20231213,153100,102339585,2450,2450,2450,2450,0
|
|
20231213,153000,102339585,2450,2450,2450,2450,1677
|
|
20231213,152900,98230935,2440,2440,2440,2440,0
|
|
20231213,152800,98230935,2440,2440,2440,2440,0
|
|
20231213,152700,98230935,2440,2440,2440,2440,0
|
|
20231213,152600,98230935,2440,2440,2440,2440,0
|
|
20231213,152500,98230935,2440,2440,2440,2440,0
|
|
20231213,152400,98230935,2440,2440,2440,2440,0
|
|
20231213,152300,98230935,2440,2440,2440,2440,0
|
|
20231213,152200,98230935,2440,2440,2440,2440,0
|
|
20231213,152100,98230935,2440,2440,2440,2440,0
|
|
20231213,152000,98230935,2440,2440,2440,2440,0
|
|
20231213,151900,98230935,2440,2435,2440,2430,23
|
|
20231213,151800,98174860,2435,2435,2440,2430,98
|
|
20231213,151700,97936090,2435,2435,2440,2435,12
|
|
20231213,151600,97906865,2435,2430,2435,2430,18
|
|
20231213,151500,97863090,2435,2435,2435,2435,6
|
|
20231213,151400,97848480,2435,2435,2435,2435,0
|
|
20231213,151300,97848480,2435,2430,2435,2430,12
|
|
20231213,151200,97819300,2435,2440,2440,2435,21
|
|
20231213,151100,97768135,2435,2435,2435,2435,4
|
|
20231213,151000,97758395,2440,2435,2440,2435,38
|
|
20231213,150900,97665700,2435,2435,2435,2430,16
|
|
20231213,150800,97626745,2435,2435,2435,2435,0
|
|
20231213,150700,97626745,2435,2435,2435,2435,0
|
|
20231213,150600,97626745,2435,2435,2435,2435,0
|
|
20231213,150500,97626745,2435,2435,2435,2435,4
|
|
20231213,150400,97617005,2440,2440,2440,2440,0
|
|
20231213,150300,97617005,2440,2440,2440,2440,0
|
|
20231213,150200,97617005,2440,2440,2440,2440,0
|
|
20231213,150100,97617005,2440,2440,2440,2440,0
|
|
20231213,150000,97617005,2440,2440,2440,2440,0
|
|
20231213,145900,97617005,2440,2440,2440,2440,0
|
|
20231213,145800,97617005,2440,2440,2440,2440,0
|
|
20231213,145700,97617005,2440,2440,2440,2440,0
|
|
20231213,145600,97617005,2440,2440,2440,2440,30
|
|
20231213,145500,97543805,2435,2435,2435,2435,1000
|
|
20231213,145400,95108805,2430,2430,2430,2430,48
|
|
20231213,145300,94992165,2430,2430,2430,2430,100
|
|
20231213,145200,94749165,2430,2430,2430,2430,0
|
|
20231213,145100,94749165,2430,2430,2430,2430,60
|
|
20231213,145000,94603365,2430,2430,2430,2425,757
|
|
20231213,144900,92765250,2435,2435,2435,2435,77
|
|
20231213,144800,92577755,2435,2435,2435,2435,0
|
|
20231213,144700,92577755,2435,2435,2435,2435,0
|
|
20231213,144600,92577755,2435,2435,2435,2435,0
|
|
20231213,144500,92577755,2435,2435,2435,2435,0
|
|
20231213,144400,92577755,2435,2435,2435,2435,0
|
|
20231213,144300,92577755,2435,2435,2435,2435,0
|
|
20231213,144200,92577755,2435,2435,2435,2435,0
|
|
20231213,144100,92577755,2435,2435,2435,2435,0
|
|
20231213,144000,92577755,2435,2435,2435,2435,0
|
|
20231213,143900,92577755,2435,2435,2435,2435,768
|
|
20231213,143800,90707675,2435,2435,2435,2435,75
|
|
20231213,143700,90525050,2435,2440,2440,2435,205
|
|
20231213,143600,90025855,2445,2440,2445,2440,13
|
|
20231213,143500,89994085,2440,2440,2440,2440,0
|
|
20231213,143400,89994085,2440,2440,2440,2440,54
|
|
20231213,143300,89862325,2440,2440,2440,2440,22
|
|
20231213,143200,89808645,2440,2440,2440,2440,2
|
|
20231213,143100,89803765,2440,2440,2440,2440,0
|
|
20231213,143000,89803765,2440,2440,2440,2440,0
|
|
20231213,142900,89803765,2440,2440,2440,2440,0
|
|
20231213,142800,89803765,2440,2440,2440,2440,0
|
|
20231213,142700,89803765,2440,2440,2440,2440,0
|
|
20231213,142600,89803765,2440,2440,2440,2440,0
|
|
20231213,142500,89803765,2440,2440,2440,2440,0
|
|
20231213,142400,89803765,2440,2440,2440,2440,0
|
|
20231213,142300,89803765,2440,2440,2440,2440,0
|
|
20231213,142200,89803765,2440,2440,2440,2440,0
|
|
20231213,142100,89803765,2440,2440,2440,2440,0
|
|
20231213,142000,89803765,2440,2440,2440,2440,15
|
|
20231213,141900,89767165,2440,2440,2440,2440,0
|
|
20231213,141800,89767165,2440,2440,2445,2440,35
|
|
20231213,141700,89681760,2435,2435,2435,2435,956
|
|
20231213,141600,87353900,2440,2440,2440,2440,0
|
|
20231213,141500,87353900,2440,2440,2440,2440,44
|
|
20231213,141400,87246540,2450,2450,2450,2450,0
|
|
20231213,141300,87246540,2450,2450,2450,2450,7
|
|
20231213,141200,87229390,2450,2450,2450,2450,0
|
|
20231213,141100,87229390,2450,2450,2450,2450,0
|
|
20231213,141000,87229390,2450,2450,2450,2450,0
|
|
20231213,140900,87229390,2450,2450,2450,2450,0
|
|
20231213,140800,87229390,2450,2450,2450,2450,5
|
|
20231213,140700,87217140,2450,2450,2450,2450,0
|
|
20231213,140600,87217140,2450,2450,2450,2450,0
|
|
20231213,140500,87217140,2450,2450,2450,2450,0
|
|
20231213,140400,87217140,2450,2450,2450,2450,0
|
|
20231213,140300,87217140,2450,2450,2450,2450,0
|
|
20231213,140200,87217140,2450,2450,2450,2450,0
|
|
20231213,140100,87217140,2450,2440,2450,2435,1244
|
|
20231213,140000,84173515,2445,2445,2445,2445,0
|
|
20231213,135900,84173515,2445,2445,2445,2445,0
|
|
20231213,135800,84173515,2445,2445,2445,2445,0
|
|
20231213,135700,84173515,2445,2445,2445,2445,0
|
|
20231213,135600,84173515,2445,2445,2445,2445,0
|
|
20231213,135500,84173515,2445,2445,2445,2445,0
|
|
20231213,135400,84173515,2445,2445,2445,2445,0
|
|
20231213,135300,84173515,2445,2445,2445,2445,0
|
|
20231213,135200,84173515,2445,2445,2445,2445,0
|
|
20231213,135100,84173515,2445,2445,2445,2445,0
|
|
20231213,135000,84173515,2445,2445,2445,2445,0
|
|
20231213,134900,84173515,2445,2445,2445,2445,0
|
|
20231213,134800,84173515,2445,2445,2445,2445,0
|
|
20231213,134700,84173515,2445,2445,2445,2445,0
|
|
20231213,134600,84173515,2445,2445,2445,2445,0
|
|
20231213,134500,84173515,2445,2445,2445,2445,0
|
|
20231213,134400,84173515,2445,2445,2445,2445,0
|
|
20231213,134300,84173515,2445,2445,2445,2445,0
|
|
20231213,134200,84173515,2445,2445,2445,2445,2
|
|
20231213,134100,84168625,2445,2445,2445,2445,0
|
|
20231213,134000,84168625,2445,2445,2445,2440,719
|
|
20231213,133900,82413435,2450,2450,2450,2450,0
|
|
20231213,133800,82413435,2450,2450,2450,2450,0
|
|
20231213,133700,82413435,2450,2450,2450,2450,0
|
|
20231213,133600,82413435,2450,2450,2450,2450,19
|
|
20231213,133500,82366885,2445,2445,2445,2445,0
|
|
20231213,133400,82366885,2445,2445,2445,2445,0
|
|
20231213,133300,82366885,2445,2445,2445,2445,0
|
|
20231213,133200,82366885,2445,2445,2445,2445,0
|
|
20231213,133100,82366885,2445,2445,2445,2445,0
|
|
20231213,133000,82366885,2445,2445,2445,2445,169
|
|
20231213,132900,81953680,2445,2445,2445,2445,1
|
|
20231213,132800,81951235,2450,2450,2450,2450,0
|
|
20231213,132700,81951235,2450,2450,2450,2450,0
|
|
20231213,132600,81951235,2450,2450,2450,2450,0
|
|
20231213,132500,81951235,2450,2450,2450,2450,500
|
|
20231213,132400,80726235,2455,2455,2455,2455,0
|
|
20231213,132300,80726235,2455,2455,2455,2455,0
|
|
20231213,132200,80726235,2455,2455,2455,2455,0
|
|
20231213,132100,80726235,2455,2455,2455,2455,1
|
|
20231213,132000,80723780,2450,2450,2450,2450,2
|
|
20231213,131900,80718880,2450,2440,2450,2440,774
|
|
20231213,131800,78826525,2440,2440,2440,2440,0
|
|
20231213,131700,78826525,2440,2440,2440,2440,0
|
|
20231213,131600,78826525,2440,2440,2440,2440,1
|
|
20231213,131500,78824085,2440,2440,2440,2440,0
|
|
20231213,131400,78824085,2440,2440,2440,2440,0
|
|
20231213,131300,78824085,2440,2440,2440,2440,0
|
|
20231213,131200,78824085,2440,2440,2440,2440,0
|
|
20231213,131100,78824085,2440,2440,2440,2440,0
|
|
20231213,131000,78824085,2440,2440,2440,2440,0
|
|
20231213,130900,78824085,2440,2440,2440,2440,0
|
|
20231213,130800,78824085,2440,2440,2440,2440,2
|
|
20231213,130700,78819205,2440,2440,2440,2440,0
|
|
20231213,130600,78819205,2440,2440,2440,2440,0
|
|
20231213,130500,78819205,2440,2440,2440,2440,0
|
|
20231213,130400,78819205,2440,2440,2440,2440,0
|
|
20231213,130300,78819205,2440,2440,2440,2440,0
|
|
20231213,130200,78819205,2440,2440,2440,2440,108
|
|
20231213,130100,78555685,2440,2440,2440,2440,0
|
|
20231213,130000,78555685,2440,2440,2440,2440,0
|
|
20231213,125900,78555685,2440,2440,2440,2440,0
|
|
20231213,125800,78555685,2440,2440,2440,2440,20
|
|
20231213,125700,78506885,2440,2440,2440,2440,10
|
|
20231213,125600,78482485,2440,2440,2440,2440,6
|
|
20231213,125500,78467845,2440,2440,2440,2440,13
|
|
20231213,125400,78436125,2440,2440,2440,2440,0
|
|
20231213,125300,78436125,2440,2440,2440,2440,20
|
|
20231213,125200,78387325,2440,2440,2440,2440,100
|
|
20231213,125100,78143325,2440,2440,2440,2440,526
|
|
20231213,125000,76859885,2440,2440,2440,2440,9
|
|
20231213,124900,76837925,2440,2440,2440,2440,248
|
|
20231213,124800,76232805,2440,2440,2440,2440,409
|
|
20231213,124700,75234845,2440,2440,2440,2440,0
|
|
20231213,124600,75234845,2440,2440,2440,2440,0
|
|
20231213,124500,75234845,2440,2440,2440,2440,243
|
|
20231213,124400,74641925,2440,2440,2440,2440,0
|
|
20231213,124300,74641925,2440,2440,2440,2440,0
|
|
20231213,124200,74641925,2440,2440,2440,2440,0
|
|
20231213,124100,74641925,2440,2440,2440,2440,0
|
|
20231213,124000,74641925,2440,2440,2440,2440,0
|
|
20231213,123900,74641925,2440,2440,2440,2440,0
|
|
20231213,123800,74641925,2440,2440,2440,2440,0
|
|
20231213,123700,74641925,2440,2440,2440,2440,0
|
|
20231213,123600,74641925,2440,2440,2440,2440,0
|
|
20231213,123500,74641925,2440,2440,2440,2440,146
|
|
20231213,123400,74285685,2440,2440,2440,2440,0
|
|
20231213,123300,74285685,2440,2440,2440,2440,64
|
|
20231213,123200,74129525,2440,2440,2440,2440,90
|
|
20231213,123100,73909925,2445,2445,2445,2445,0
|
|
20231213,123000,73909925,2445,2445,2445,2445,0
|
|
20231213,122900,73909925,2445,2445,2445,2445,0
|
|
20231213,122800,73909925,2445,2445,2445,2445,0
|
|
20231213,122700,73909925,2445,2445,2445,2445,0
|
|
20231213,122600,73909925,2445,2445,2445,2445,0
|
|
20231213,122500,73909925,2445,2445,2445,2445,1
|
|
20231213,122400,73907480,2445,2445,2445,2445,0
|
|
20231213,122300,73907480,2445,2445,2445,2445,10
|
|
20231213,122200,73883030,2445,2445,2445,2445,8
|
|
20231213,122100,73863470,2440,2440,2440,2440,0
|
|
20231213,122000,73863470,2440,2440,2440,2440,0
|
|
20231213,121900,73863470,2440,2440,2440,2440,100
|
|
20231213,121800,73619470,2440,2440,2440,2440,0
|
|
20231213,121700,73619470,2440,2440,2440,2440,0
|
|
20231213,121600,73619470,2440,2440,2440,2440,0
|
|
20231213,121500,73619470,2440,2440,2440,2440,0
|
|
20231213,121400,73619470,2440,2440,2440,2440,0
|
|
20231213,121300,73619470,2440,2440,2440,2440,0
|
|
20231213,121200,73619470,2440,2440,2440,2440,0
|
|
20231213,121100,73619470,2440,2440,2440,2440,0
|
|
20231213,121000,73619470,2440,2440,2440,2440,242
|
|
20231213,120900,73028990,2440,2450,2450,2440,230
|
|
20231213,120800,72466620,2450,2450,2450,2450,27
|
|
20231213,120700,72400470,2450,2450,2450,2450,1
|
|
20231213,120600,72398020,2450,2450,2450,2450,0
|
|
20231213,120500,72398020,2450,2450,2450,2450,0
|
|
20231213,120400,72398020,2450,2450,2450,2450,0
|
|
20231213,120300,72398020,2450,2450,2450,2450,283
|
|
20231213,120200,71704670,2455,2455,2455,2455,0
|
|
20231213,120100,71704670,2455,2455,2455,2455,0
|
|
20231213,120000,71704670,2455,2455,2455,2455,0
|
|
20231213,115900,71704670,2455,2455,2455,2455,0
|
|
20231213,115800,71704670,2455,2455,2455,2455,0
|
|
20231213,115700,71704670,2455,2455,2455,2455,0
|
|
20231213,115600,71704670,2455,2455,2455,2455,0
|
|
20231213,115500,71704670,2455,2455,2455,2455,10
|
|
20231213,115400,71680120,2455,2455,2455,2455,42
|
|
20231213,115300,71577010,2455,2455,2455,2455,0
|
|
20231213,115200,71577010,2455,2455,2455,2455,0
|
|
20231213,115100,71577010,2455,2455,2455,2455,570
|
|
20231213,115000,70177660,2465,2465,2465,2465,0
|
|
20231213,114900,70177660,2465,2465,2465,2465,0
|
|
20231213,114800,70177660,2465,2465,2465,2465,0
|
|
20231213,114700,70177660,2465,2465,2465,2465,0
|
|
20231213,114600,70177660,2465,2465,2465,2465,0
|
|
20231213,114500,70177660,2465,2465,2465,2465,0
|
|
20231213,114400,70177660,2465,2465,2465,2465,10
|
|
20231213,114300,70153010,2455,2455,2455,2455,0
|
|
20231213,114200,70153010,2455,2455,2455,2455,0
|
|
20231213,114100,70153010,2455,2455,2455,2455,500
|
|
20231213,114000,68925510,2455,2455,2455,2455,0
|
|
20231213,113900,68925510,2455,2455,2455,2455,0
|
|
20231213,113800,68925510,2455,2455,2455,2455,0
|
|
20231213,113700,68925510,2455,2455,2455,2455,100
|
|
20231213,113600,68680010,2470,2470,2470,2470,0
|
|
20231213,113500,68680010,2470,2470,2470,2470,0
|
|
20231213,113400,68680010,2470,2470,2470,2470,50
|
|
20231213,113300,68556510,2475,2475,2475,2475,0
|
|
20231213,113200,68556510,2475,2475,2475,2475,0
|
|
20231213,113100,68556510,2475,2475,2475,2475,0
|
|
20231213,113000,68556510,2475,2475,2475,2475,0
|
|
20231213,112900,68556510,2475,2455,2480,2455,1052
|
|
20231213,112800,65957695,2455,2455,2455,2455,0
|
|
20231213,112700,65957695,2455,2455,2455,2455,0
|
|
20231213,112600,65957695,2455,2455,2455,2455,0
|
|
20231213,112500,65957695,2455,2455,2455,2455,500
|
|
20231213,112400,64730195,2455,2450,2455,2450,22
|
|
20231213,112300,64676230,2450,2450,2450,2450,0
|
|
20231213,112200,64676230,2450,2450,2450,2450,0
|
|
20231213,112100,64676230,2450,2450,2450,2450,0
|
|
20231213,112000,64676230,2450,2450,2450,2450,1
|
|
20231213,111900,64673780,2450,2450,2450,2450,0
|
|
20231213,111800,64673780,2450,2450,2450,2450,1500
|
|
20231213,111700,60998780,2445,2445,2445,2445,49
|
|
20231213,111600,60878975,2445,2445,2445,2445,0
|
|
20231213,111500,60878975,2445,2445,2445,2445,0
|
|
20231213,111400,60878975,2445,2445,2445,2445,0
|
|
20231213,111300,60878975,2445,2445,2445,2445,0
|
|
20231213,111200,60878975,2445,2445,2445,2445,4
|
|
20231213,111100,60869195,2445,2445,2445,2445,0
|
|
20231213,111000,60869195,2445,2445,2445,2445,196
|
|
20231213,110900,60389975,2445,2445,2445,2445,800
|
|
20231213,110800,58433975,2445,2445,2445,2445,0
|
|
20231213,110700,58433975,2445,2445,2445,2445,0
|
|
20231213,110600,58433975,2445,2445,2445,2445,0
|
|
20231213,110500,58433975,2445,2445,2445,2445,0
|
|
20231213,110400,58433975,2445,2445,2445,2445,0
|
|
20231213,110300,58433975,2445,2445,2445,2445,0
|
|
20231213,110200,58433975,2445,2445,2445,2445,0
|
|
20231213,110100,58433975,2445,2445,2445,2445,500
|
|
20231213,110000,57211475,2445,2445,2445,2445,360
|
|
20231213,105900,56331275,2445,2445,2445,2445,306
|
|
20231213,105800,55583105,2430,2430,2430,2430,0
|
|
20231213,105700,55583105,2430,2430,2430,2430,0
|
|
20231213,105600,55583105,2430,2430,2430,2430,0
|
|
20231213,105500,55583105,2430,2430,2430,2430,0
|
|
20231213,105400,55583105,2430,2430,2430,2430,0
|
|
20231213,105300,55583105,2430,2430,2430,2430,0
|
|
20231213,105200,55583105,2430,2430,2430,2430,0
|
|
20231213,105100,55583105,2430,2430,2430,2430,0
|
|
20231213,105000,55583105,2430,2430,2430,2430,0
|
|
20231213,104900,55583105,2430,2430,2430,2430,0
|
|
20231213,104800,55583105,2430,2430,2430,2430,0
|
|
20231213,104700,55583105,2430,2430,2430,2430,0
|
|
20231213,104600,55583105,2430,2430,2430,2430,0
|
|
20231213,104500,55583105,2430,2430,2430,2430,0
|
|
20231213,104400,55583105,2430,2430,2430,2430,24
|
|
20231213,104300,55524785,2430,2430,2430,2430,0
|
|
20231213,104200,55524785,2430,2430,2430,2430,0
|
|
20231213,104100,55524785,2430,2430,2430,2430,0
|
|
20231213,104000,55524785,2430,2430,2430,2430,0
|
|
20231213,103900,55524785,2430,2430,2430,2430,100
|
|
20231213,103800,55281785,2430,2430,2430,2430,0
|
|
20231213,103700,55281785,2430,2430,2430,2430,0
|
|
20231213,103600,55281785,2430,2430,2430,2430,0
|
|
20231213,103500,55281785,2430,2430,2430,2430,0
|
|
20231213,103400,55281785,2430,2435,2435,2430,486
|
|
20231213,103300,54100800,2445,2445,2445,2445,13
|
|
20231213,103200,54069015,2445,2445,2445,2445,0
|
|
20231213,103100,54069015,2445,2445,2445,2445,1
|
|
20231213,103000,54066570,2430,2430,2430,2430,0
|
|
20231213,102900,54066570,2430,2440,2440,2430,5607
|
|
20231213,102800,40434615,2450,2450,2450,2450,0
|
|
20231213,102700,40434615,2450,2450,2450,2450,0
|
|
20231213,102600,40434615,2450,2450,2450,2450,0
|
|
20231213,102500,40434615,2450,2450,2450,2450,0
|
|
20231213,102400,40434615,2450,2450,2450,2450,0
|
|
20231213,102300,40434615,2450,2450,2450,2450,0
|
|
20231213,102200,40434615,2450,2440,2450,2440,601
|
|
20231213,102100,38968165,2440,2440,2440,2440,0
|
|
20231213,102000,38968165,2440,2440,2440,2440,834
|
|
20231213,101900,36933205,2440,2440,2440,2440,0
|
|
20231213,101800,36933205,2440,2440,2440,2440,225
|
|
20231213,101700,36384205,2440,2440,2440,2440,0
|
|
20231213,101600,36384205,2440,2440,2440,2440,0
|
|
20231213,101500,36384205,2440,2440,2440,2440,0
|
|
20231213,101400,36384205,2440,2440,2440,2440,0
|
|
20231213,101300,36384205,2440,2440,2440,2440,210
|
|
20231213,101200,35871805,2440,2440,2440,2440,0
|
|
20231213,101100,35871805,2440,2440,2440,2440,0
|
|
20231213,101000,35871805,2440,2440,2440,2440,0
|
|
20231213,100900,35871805,2440,2440,2440,2440,17
|
|
20231213,100800,35830325,2440,2450,2450,2440,888
|
|
20231213,100700,33661700,2450,2450,2450,2450,0
|
|
20231213,100600,33661700,2450,2450,2450,2450,0
|
|
20231213,100500,33661700,2450,2450,2450,2450,0
|
|
20231213,100400,33661700,2450,2450,2450,2450,1
|
|
20231213,100300,33659250,2450,2450,2450,2450,0
|
|
20231213,100200,33659250,2450,2450,2450,2450,105
|
|
20231213,100100,33402000,2450,2450,2450,2450,27
|
|
20231213,100000,33335850,2450,2450,2450,2450,17
|
|
20231213,095900,33294200,2450,2450,2450,2450,5
|
|
20231213,095800,33281950,2450,2450,2450,2450,5
|
|
20231213,095700,33269700,2450,2450,2450,2450,0
|
|
20231213,095600,33269700,2450,2450,2450,2450,0
|
|
20231213,095500,33269700,2450,2450,2450,2450,0
|
|
20231213,095400,33269700,2450,2450,2450,2450,200
|
|
20231213,095300,32779700,2455,2455,2455,2455,0
|
|
20231213,095200,32779700,2455,2455,2455,2455,0
|
|
20231213,095100,32779700,2455,2455,2455,2455,0
|
|
20231213,095000,32779700,2455,2455,2455,2455,40
|
|
20231213,094900,32681500,2455,2455,2455,2455,0
|
|
20231213,094800,32681500,2455,2455,2455,2455,0
|
|
20231213,094700,32681500,2455,2455,2455,2455,0
|
|
20231213,094600,32681500,2455,2455,2455,2455,0
|
|
20231213,094500,32681500,2455,2455,2455,2455,0
|
|
20231213,094400,32681500,2455,2455,2455,2455,0
|
|
20231213,094300,32681500,2455,2455,2455,2455,400
|
|
20231213,094200,31699500,2460,2460,2460,2460,0
|
|
20231213,094100,31699500,2460,2460,2460,2460,0
|
|
20231213,094000,31699500,2460,2460,2460,2460,0
|
|
20231213,093900,31699500,2460,2460,2460,2460,0
|
|
20231213,093800,31699500,2460,2460,2460,2460,0
|
|
20231213,093700,31699500,2460,2460,2460,2460,0
|
|
20231213,093600,31699500,2460,2460,2460,2460,101
|
|
20231213,093500,31451040,2460,2460,2460,2460,0
|
|
20231213,093400,31451040,2460,2460,2460,2460,55
|
|
20231213,093300,31315740,2460,2460,2460,2460,0
|
|
20231213,093200,31315740,2460,2460,2460,2460,0
|
|
20231213,093100,31315740,2460,2460,2460,2460,1
|
|
20231213,093000,31313280,2460,2445,2460,2440,11
|
|
20231213,092900,31286375,2445,2445,2445,2445,21
|
|
20231213,092800,31235030,2445,2445,2445,2445,0
|
|
20231213,092700,31235030,2445,2445,2445,2445,0
|
|
20231213,092600,31235030,2445,2445,2445,2445,0
|
|
20231213,092500,31235030,2445,2445,2445,2445,14
|
|
20231213,092400,31200800,2445,2445,2445,2445,0
|
|
20231213,092300,31200800,2445,2465,2465,2445,11
|
|
20231213,092200,31173805,2465,2445,2465,2445,10500
|
|
20231213,092100,5447165,2435,2435,2435,2435,0
|
|
20231213,092000,5447165,2435,2435,2435,2435,0
|
|
20231213,091900,5447165,2435,2435,2435,2435,0
|
|
20231213,091800,5447165,2435,2440,2440,2435,510
|
|
20231213,091700,4205265,2450,2450,2450,2450,0
|
|
20231213,091600,4205265,2450,2450,2450,2450,0
|
|
20231213,091500,4205265,2450,2450,2450,2450,0
|
|
20231213,091400,4205265,2450,2450,2450,2450,0
|
|
20231213,091300,4205265,2450,2450,2450,2450,0
|
|
20231213,091200,4205265,2450,2450,2450,2450,0
|
|
20231213,091100,4205265,2450,2450,2450,2450,0
|
|
20231213,091000,4205265,2450,2450,2450,2450,28
|
|
20231213,090900,4136665,2450,2450,2450,2450,181
|
|
20231213,090800,3693215,2445,2445,2445,2445,409
|
|
20231213,090700,2693210,2450,2450,2450,2450,0
|
|
20231213,090600,2693210,2450,2450,2450,2450,204
|
|
20231213,090500,2193410,2450,2450,2450,2450,50
|
|
20231213,090400,2070910,2450,2450,2450,2450,1
|
|
20231213,090300,2068460,2435,2435,2435,2435,0
|
|
20231213,090200,2068460,2435,2435,2435,2435,0
|
|
20231213,090100,2068460,2435,2435,2435,2435,500
|
|
20231213,090000,850960,2450,2430,2450,2430,350
|