598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,185500,125789910,2500,2500,2500,2500,279
|
|
20231218,185400,125789910,2500,2500,2500,2500,0
|
|
20231218,185300,125789910,2500,2500,2500,2500,0
|
|
20231218,185200,125789910,2500,2500,2500,2500,0
|
|
20231218,185100,125789910,2500,2500,2500,2500,0
|
|
20231218,185000,125789910,2500,2500,2500,2500,0
|
|
20231218,184900,125789910,2500,2500,2500,2500,0
|
|
20231218,184800,125789910,2500,2500,2500,2500,0
|
|
20231218,184700,125789910,2500,2500,2500,2500,0
|
|
20231218,184600,125789910,2500,2500,2500,2500,0
|
|
20231218,184500,125789910,2500,2500,2500,2500,0
|
|
20231218,184400,125789910,2500,2500,2500,2500,0
|
|
20231218,184300,125789910,2500,2500,2500,2500,0
|
|
20231218,184200,125789910,2500,2500,2500,2500,0
|
|
20231218,184100,125789910,2500,2500,2500,2500,0
|
|
20231218,184000,125789910,2500,2500,2500,2500,0
|
|
20231218,183900,125789910,2500,2500,2500,2500,0
|
|
20231218,183800,125789910,2500,2500,2500,2500,0
|
|
20231218,183700,125789910,2500,2500,2500,2500,0
|
|
20231218,183600,125789910,2500,2500,2500,2500,0
|
|
20231218,183500,125789910,2500,2500,2500,2500,0
|
|
20231218,183400,125789910,2500,2500,2500,2500,0
|
|
20231218,183300,125789910,2500,2500,2500,2500,0
|
|
20231218,183200,125789910,2500,2500,2500,2500,0
|
|
20231218,183100,125789910,2500,2500,2500,2500,0
|
|
20231218,183000,125789910,2500,2500,2500,2500,0
|
|
20231218,182900,125789910,2500,2500,2500,2500,0
|
|
20231218,182800,125789910,2500,2500,2500,2500,0
|
|
20231218,182700,125789910,2500,2500,2500,2500,0
|
|
20231218,182600,125789910,2500,2500,2500,2500,0
|
|
20231218,182500,125789910,2500,2500,2500,2500,279
|
|
20231218,182400,125789910,2500,2500,2500,2500,0
|
|
20231218,182300,125789910,2500,2500,2500,2500,0
|
|
20231218,182200,125789910,2500,2500,2500,2500,0
|
|
20231218,182100,125789910,2500,2500,2500,2500,0
|
|
20231218,182000,125789910,2500,2500,2500,2500,0
|
|
20231218,181900,125789910,2500,2500,2500,2500,0
|
|
20231218,181800,125789910,2500,2500,2500,2500,0
|
|
20231218,181700,125789910,2500,2500,2500,2500,0
|
|
20231218,181600,125789910,2500,2500,2500,2500,0
|
|
20231218,181500,125789910,2500,2500,2500,2500,0
|
|
20231218,181400,125789910,2500,2500,2500,2500,0
|
|
20231218,181300,125789910,2500,2500,2500,2500,0
|
|
20231218,181200,125789910,2500,2500,2500,2500,0
|
|
20231218,181100,125789910,2500,2500,2500,2500,0
|
|
20231218,181000,125789910,2500,2500,2500,2500,0
|
|
20231218,180900,125789910,2500,2500,2500,2500,0
|
|
20231218,180800,125789910,2500,2500,2500,2500,0
|
|
20231218,180700,125789910,2500,2500,2500,2500,0
|
|
20231218,180600,125789910,2500,2500,2500,2500,0
|
|
20231218,180500,125789910,2500,2500,2500,2500,0
|
|
20231218,180400,125789910,2500,2500,2500,2500,0
|
|
20231218,180300,125789910,2500,2500,2500,2500,0
|
|
20231218,180200,125789910,2500,2500,2500,2500,0
|
|
20231218,180100,125789910,2500,2500,2500,2500,0
|
|
20231218,180000,125789910,2500,2500,2500,2500,0
|
|
20231218,175900,125789910,2500,2500,2500,2500,0
|
|
20231218,175800,125789910,2500,2500,2500,2500,0
|
|
20231218,175700,125789910,2500,2500,2500,2500,0
|
|
20231218,175600,125789910,2500,2500,2500,2500,0
|
|
20231218,175500,125789910,2500,2500,2500,2500,279
|
|
20231218,175400,125789910,2500,2500,2500,2500,0
|
|
20231218,175300,125789910,2500,2500,2500,2500,0
|
|
20231218,175200,125789910,2500,2500,2500,2500,0
|
|
20231218,175100,125789910,2500,2500,2500,2500,0
|
|
20231218,175000,125789910,2500,2500,2500,2500,0
|
|
20231218,174900,125789910,2500,2500,2500,2500,0
|
|
20231218,174800,125789910,2500,2500,2500,2500,0
|
|
20231218,174700,125789910,2500,2500,2500,2500,0
|
|
20231218,174600,125789910,2500,2500,2500,2500,0
|
|
20231218,174500,125789910,2500,2500,2500,2500,0
|
|
20231218,174400,125789910,2500,2500,2500,2500,0
|
|
20231218,174300,125789910,2500,2500,2500,2500,0
|
|
20231218,174200,125789910,2500,2500,2500,2500,0
|
|
20231218,174100,125789910,2500,2500,2500,2500,0
|
|
20231218,174000,125789910,2500,2500,2500,2500,0
|
|
20231218,173900,125789910,2500,2500,2500,2500,0
|
|
20231218,173800,125789910,2500,2500,2500,2500,0
|
|
20231218,173700,125789910,2500,2500,2500,2500,0
|
|
20231218,173600,125789910,2500,2500,2500,2500,0
|
|
20231218,173500,125789910,2500,2500,2500,2500,0
|
|
20231218,173400,125789910,2500,2500,2500,2500,0
|
|
20231218,173300,125789910,2500,2500,2500,2500,0
|
|
20231218,173200,125789910,2500,2500,2500,2500,0
|
|
20231218,173100,125789910,2500,2500,2500,2500,0
|
|
20231218,173000,125789910,2500,2500,2500,2500,0
|
|
20231218,172900,125789910,2500,2500,2500,2500,0
|
|
20231218,172800,125789910,2500,2500,2500,2500,0
|
|
20231218,172700,125789910,2500,2500,2500,2500,0
|
|
20231218,172600,125789910,2500,2500,2500,2500,0
|
|
20231218,172500,125789910,2500,2500,2500,2500,279
|
|
20231218,172400,125789910,2500,2500,2500,2500,0
|
|
20231218,172300,125789910,2500,2500,2500,2500,0
|
|
20231218,172200,125789910,2500,2500,2500,2500,0
|
|
20231218,172100,125789910,2500,2500,2500,2500,0
|
|
20231218,172000,125789910,2500,2500,2500,2500,0
|
|
20231218,171900,125789910,2500,2500,2500,2500,0
|
|
20231218,171800,125789910,2500,2500,2500,2500,0
|
|
20231218,171700,125789910,2500,2500,2500,2500,0
|
|
20231218,171600,125789910,2500,2500,2500,2500,0
|
|
20231218,171500,125789910,2500,2500,2500,2500,0
|
|
20231218,171400,125789910,2500,2500,2500,2500,0
|
|
20231218,171300,125789910,2500,2500,2500,2500,0
|
|
20231218,171200,125789910,2500,2500,2500,2500,0
|
|
20231218,171100,125789910,2500,2500,2500,2500,0
|
|
20231218,171000,125789910,2500,2500,2500,2500,0
|
|
20231218,170900,125789910,2500,2500,2500,2500,0
|
|
20231218,170800,125789910,2500,2500,2500,2500,0
|
|
20231218,170700,125789910,2500,2500,2500,2500,0
|
|
20231218,170600,125789910,2500,2500,2500,2500,0
|
|
20231218,170500,125789910,2500,2500,2500,2500,0
|
|
20231218,170400,125789910,2500,2500,2500,2500,0
|
|
20231218,170300,125789910,2500,2500,2500,2500,0
|
|
20231218,170200,125789910,2500,2500,2500,2500,0
|
|
20231218,170100,125789910,2500,2500,2500,2500,0
|
|
20231218,170000,125789910,2500,2500,2500,2500,0
|
|
20231218,165900,125789910,2500,2500,2500,2500,0
|
|
20231218,165800,125789910,2500,2500,2500,2500,0
|
|
20231218,165700,125789910,2500,2500,2500,2500,0
|
|
20231218,165600,125789910,2500,2500,2500,2500,0
|
|
20231218,165500,125789910,2500,2500,2500,2500,279
|
|
20231218,165400,125789910,2500,2500,2500,2500,0
|
|
20231218,165300,125789910,2500,2500,2500,2500,0
|
|
20231218,165200,125789910,2500,2500,2500,2500,0
|
|
20231218,165100,125789910,2500,2500,2500,2500,0
|
|
20231218,165000,125789910,2500,2500,2500,2500,0
|
|
20231218,164900,125789910,2500,2500,2500,2500,0
|
|
20231218,164800,125789910,2500,2500,2500,2500,0
|
|
20231218,164700,125789910,2500,2500,2500,2500,0
|
|
20231218,164600,125789910,2500,2500,2500,2500,0
|
|
20231218,164500,125789910,2500,2500,2500,2500,0
|
|
20231218,164400,125789910,2500,2500,2500,2500,0
|
|
20231218,164300,125789910,2500,2500,2500,2500,0
|
|
20231218,164200,125789910,2500,2500,2500,2500,0
|
|
20231218,164100,125789910,2500,2500,2500,2500,0
|
|
20231218,164000,125789910,2500,2500,2500,2500,0
|
|
20231218,163900,125789910,2500,2500,2500,2500,0
|
|
20231218,163800,125789910,2500,2500,2500,2500,0
|
|
20231218,163700,125789910,2500,2500,2500,2500,0
|
|
20231218,163600,125789910,2500,2500,2500,2500,0
|
|
20231218,163500,125789910,2500,2500,2500,2500,0
|
|
20231218,163400,125789910,2500,2500,2500,2500,0
|
|
20231218,163300,125789910,2500,2500,2500,2500,0
|
|
20231218,163200,125789910,2500,2500,2500,2500,0
|
|
20231218,163100,125789910,2500,2500,2500,2500,0
|
|
20231218,163000,125789910,2500,2500,2500,2500,0
|
|
20231218,162900,125789910,2500,2500,2500,2500,0
|
|
20231218,162800,125789910,2500,2500,2500,2500,0
|
|
20231218,162700,125789910,2500,2500,2500,2500,0
|
|
20231218,162600,125789910,2500,2500,2500,2500,0
|
|
20231218,162500,125789910,2500,2500,2500,2500,279
|
|
20231218,162400,125789910,2500,2500,2500,2500,0
|
|
20231218,162300,125789910,2500,2500,2500,2500,0
|
|
20231218,162200,125789910,2500,2500,2500,2500,0
|
|
20231218,162100,125789910,2500,2500,2500,2500,0
|
|
20231218,162000,125789910,2500,2500,2500,2500,0
|
|
20231218,161900,125789910,2500,2500,2500,2500,0
|
|
20231218,161800,125789910,2500,2500,2500,2500,0
|
|
20231218,161700,125789910,2500,2500,2500,2500,0
|
|
20231218,161600,125789910,2500,2500,2500,2500,0
|
|
20231218,161500,125789910,2500,2500,2500,2500,0
|
|
20231218,161400,125789910,2500,2500,2500,2500,0
|
|
20231218,161300,125789910,2500,2500,2500,2500,0
|
|
20231218,161200,125789910,2500,2500,2500,2500,0
|
|
20231218,161100,125789910,2500,2500,2500,2500,0
|
|
20231218,161000,125789910,2500,2500,2500,2500,0
|
|
20231218,160900,125789910,2500,2500,2500,2500,0
|
|
20231218,160800,125789910,2500,2500,2500,2500,0
|
|
20231218,160700,125789910,2500,2500,2500,2500,0
|
|
20231218,160600,125789910,2500,2500,2500,2500,0
|
|
20231218,160500,125789910,2500,2500,2500,2500,0
|
|
20231218,160400,125789910,2500,2500,2500,2500,0
|
|
20231218,160300,125789910,2500,2500,2500,2500,0
|
|
20231218,160200,125789910,2500,2500,2500,2500,0
|
|
20231218,160100,125789910,2500,2500,2500,2500,0
|
|
20231218,160000,125789910,2500,2500,2500,2500,0
|
|
20231218,155900,125789910,2500,2500,2500,2500,0
|
|
20231218,155800,125789910,2500,2500,2500,2500,0
|
|
20231218,155700,125789910,2500,2500,2500,2500,0
|
|
20231218,155600,125789910,2500,2500,2500,2500,0
|
|
20231218,155500,125789910,2500,2500,2500,2500,279
|
|
20231218,155400,125789910,2500,2500,2500,2500,0
|
|
20231218,155300,125789910,2500,2500,2500,2500,0
|
|
20231218,155200,125789910,2500,2500,2500,2500,0
|
|
20231218,155100,125789910,2500,2500,2500,2500,0
|
|
20231218,155000,125789910,2500,2500,2500,2500,0
|
|
20231218,154900,125789910,2500,2500,2500,2500,0
|
|
20231218,154800,125789910,2500,2500,2500,2500,0
|
|
20231218,154700,125789910,2500,2500,2500,2500,0
|
|
20231218,154600,125789910,2500,2500,2500,2500,0
|
|
20231218,154500,125789910,2500,2500,2500,2500,0
|
|
20231218,154400,125789910,2500,2500,2500,2500,0
|
|
20231218,154300,125789910,2500,2500,2500,2500,0
|
|
20231218,154200,125789910,2500,2500,2500,2500,0
|
|
20231218,154100,125789910,2500,2500,2500,2500,0
|
|
20231218,154000,125789910,2500,2500,2500,2500,0
|
|
20231218,153900,125789910,2500,2500,2500,2500,0
|
|
20231218,153800,125789910,2500,2500,2500,2500,0
|
|
20231218,153700,125789910,2500,2500,2500,2500,0
|
|
20231218,153600,125789910,2500,2500,2500,2500,0
|
|
20231218,153500,125789910,2500,2500,2500,2500,0
|
|
20231218,153400,125789910,2500,2500,2500,2500,0
|
|
20231218,153300,125789910,2500,2500,2500,2500,0
|
|
20231218,153200,125789910,2500,2500,2500,2500,0
|
|
20231218,153100,125789910,2500,2500,2500,2500,0
|
|
20231218,153000,125789910,2500,2500,2500,2500,279
|
|
20231218,152900,125092410,2500,2500,2500,2500,0
|
|
20231218,152800,125092410,2500,2500,2500,2500,0
|
|
20231218,152700,125092410,2500,2500,2500,2500,0
|
|
20231218,152600,125092410,2500,2500,2500,2500,0
|
|
20231218,152500,125092410,2500,2500,2500,2500,0
|
|
20231218,152400,125092410,2500,2500,2500,2500,0
|
|
20231218,152300,125092410,2500,2500,2500,2500,0
|
|
20231218,152200,125092410,2500,2500,2500,2500,0
|
|
20231218,152100,125092410,2500,2500,2500,2500,0
|
|
20231218,152000,125092410,2500,2500,2500,2500,0
|
|
20231218,151900,125092410,2500,2485,2500,2485,798
|
|
20231218,151800,123106245,2490,2490,2490,2490,3
|
|
20231218,151700,123098775,2495,2485,2495,2485,156
|
|
20231218,151600,122711095,2480,2480,2485,2480,170
|
|
20231218,151500,122288745,2485,2485,2485,2485,0
|
|
20231218,151400,122288745,2485,2480,2485,2480,11
|
|
20231218,151300,122261460,2480,2480,2480,2480,0
|
|
20231218,151200,122261460,2480,2480,2480,2480,19
|
|
20231218,151100,122214340,2480,2480,2480,2480,0
|
|
20231218,151000,122214340,2480,2480,2480,2480,0
|
|
20231218,150900,122214340,2480,2480,2480,2480,0
|
|
20231218,150800,122214340,2480,2480,2480,2480,0
|
|
20231218,150700,122214340,2480,2480,2480,2480,0
|
|
20231218,150600,122214340,2480,2480,2480,2480,201
|
|
20231218,150500,121715860,2480,2480,2480,2480,39
|
|
20231218,150400,121619140,2485,2485,2485,2485,0
|
|
20231218,150300,121619140,2485,2485,2485,2485,0
|
|
20231218,150200,121619140,2485,2485,2485,2485,0
|
|
20231218,150100,121619140,2485,2485,2485,2485,0
|
|
20231218,150000,121619140,2485,2485,2485,2485,0
|
|
20231218,145900,121619140,2485,2485,2485,2485,0
|
|
20231218,145800,121619140,2485,2485,2485,2485,5
|
|
20231218,145700,121606715,2485,2485,2485,2485,10
|
|
20231218,145600,121581865,2485,2480,2485,2480,4330
|
|
20231218,145500,110833465,2485,2485,2485,2485,1
|
|
20231218,145400,110830980,2480,2480,2480,2480,0
|
|
20231218,145300,110830980,2480,2480,2480,2480,65
|
|
20231218,145200,110669780,2485,2485,2485,2485,0
|
|
20231218,145100,110669780,2485,2485,2485,2485,0
|
|
20231218,145000,110669780,2485,2480,2485,2480,21
|
|
20231218,144900,110617600,2480,2480,2480,2480,0
|
|
20231218,144800,110617600,2480,2485,2485,2480,703
|
|
20231218,144700,108870650,2485,2485,2485,2485,0
|
|
20231218,144600,108870650,2485,2485,2485,2485,360
|
|
20231218,144500,107976050,2480,2480,2480,2480,0
|
|
20231218,144400,107976050,2480,2480,2480,2480,0
|
|
20231218,144300,107976050,2480,2480,2480,2480,0
|
|
20231218,144200,107976050,2480,2480,2480,2480,0
|
|
20231218,144100,107976050,2480,2480,2480,2480,0
|
|
20231218,144000,107976050,2480,2480,2480,2480,0
|
|
20231218,143900,107976050,2480,2480,2480,2480,0
|
|
20231218,143800,107976050,2480,2480,2480,2480,1
|
|
20231218,143700,107973570,2480,2480,2480,2480,10
|
|
20231218,143600,107948770,2490,2490,2490,2490,0
|
|
20231218,143500,107948770,2490,2490,2490,2490,0
|
|
20231218,143400,107948770,2490,2490,2490,2490,0
|
|
20231218,143300,107948770,2490,2490,2490,2490,0
|
|
20231218,143200,107948770,2490,2490,2490,2490,0
|
|
20231218,143100,107948770,2490,2490,2490,2490,0
|
|
20231218,143000,107948770,2490,2490,2490,2490,0
|
|
20231218,142900,107948770,2490,2490,2490,2490,15
|
|
20231218,142800,107911420,2490,2490,2490,2490,0
|
|
20231218,142700,107911420,2490,2490,2490,2490,0
|
|
20231218,142600,107911420,2490,2490,2490,2490,0
|
|
20231218,142500,107911420,2490,2490,2490,2490,1251
|
|
20231218,142400,104796430,2500,2500,2500,2500,0
|
|
20231218,142300,104796430,2500,2500,2500,2500,0
|
|
20231218,142200,104796430,2500,2500,2500,2500,0
|
|
20231218,142100,104796430,2500,2500,2500,2500,0
|
|
20231218,142000,104796430,2500,2500,2500,2500,0
|
|
20231218,141900,104796430,2500,2495,2500,2495,1124
|
|
20231218,141800,101992045,2495,2495,2495,2495,480
|
|
20231218,141700,100794445,2495,2495,2495,2495,0
|
|
20231218,141600,100794445,2495,2495,2495,2495,0
|
|
20231218,141500,100794445,2495,2495,2495,2495,0
|
|
20231218,141400,100794445,2495,2495,2495,2495,0
|
|
20231218,141300,100794445,2495,2495,2495,2495,1
|
|
20231218,141200,100791950,2495,2495,2495,2495,0
|
|
20231218,141100,100791950,2495,2495,2495,2495,0
|
|
20231218,141000,100791950,2495,2495,2495,2495,0
|
|
20231218,140900,100791950,2495,2495,2495,2495,0
|
|
20231218,140800,100791950,2495,2495,2495,2495,0
|
|
20231218,140700,100791950,2495,2495,2495,2495,0
|
|
20231218,140600,100791950,2495,2495,2495,2495,10
|
|
20231218,140500,100767000,2495,2495,2495,2495,0
|
|
20231218,140400,100767000,2495,2495,2495,2495,0
|
|
20231218,140300,100767000,2495,2495,2495,2495,0
|
|
20231218,140200,100767000,2495,2495,2495,2495,2002
|
|
20231218,140100,95772010,2495,2495,2495,2495,1000
|
|
20231218,140000,93277010,2490,2490,2490,2490,5
|
|
20231218,135900,93264560,2495,2495,2495,2495,0
|
|
20231218,135800,93264560,2495,2495,2495,2495,0
|
|
20231218,135700,93264560,2495,2495,2495,2495,3
|
|
20231218,135600,93257075,2495,2495,2495,2495,0
|
|
20231218,135500,93257075,2495,2495,2495,2495,0
|
|
20231218,135400,93257075,2495,2495,2495,2495,0
|
|
20231218,135300,93257075,2495,2495,2495,2495,0
|
|
20231218,135200,93257075,2495,2495,2495,2495,0
|
|
20231218,135100,93257075,2495,2495,2495,2495,0
|
|
20231218,135000,93257075,2495,2495,2495,2495,0
|
|
20231218,134900,93257075,2495,2495,2495,2495,0
|
|
20231218,134800,93257075,2495,2495,2495,2495,5
|
|
20231218,134700,93244600,2495,2495,2495,2495,0
|
|
20231218,134600,93244600,2495,2495,2495,2495,0
|
|
20231218,134500,93244600,2495,2495,2495,2495,0
|
|
20231218,134400,93244600,2495,2495,2495,2495,4
|
|
20231218,134300,93234620,2485,2485,2485,2485,2800
|
|
20231218,134200,86276620,2485,2485,2485,2485,0
|
|
20231218,134100,86276620,2485,2485,2485,2485,0
|
|
20231218,134000,86276620,2485,2485,2485,2485,0
|
|
20231218,133900,86276620,2485,2485,2485,2485,0
|
|
20231218,133800,86276620,2485,2485,2485,2485,0
|
|
20231218,133700,86276620,2485,2485,2485,2485,0
|
|
20231218,133600,86276620,2485,2485,2485,2485,0
|
|
20231218,133500,86276620,2485,2485,2485,2485,0
|
|
20231218,133400,86276620,2485,2490,2490,2485,2462
|
|
20231218,133300,80156835,2490,2490,2490,2490,0
|
|
20231218,133200,80156835,2490,2490,2490,2490,657
|
|
20231218,133100,78520905,2490,2490,2490,2490,0
|
|
20231218,133000,78520905,2490,2490,2490,2490,0
|
|
20231218,132900,78520905,2490,2490,2490,2490,0
|
|
20231218,132800,78520905,2490,2490,2490,2490,0
|
|
20231218,132700,78520905,2490,2490,2490,2490,0
|
|
20231218,132600,78520905,2490,2490,2490,2490,1
|
|
20231218,132500,78518415,2490,2490,2490,2490,0
|
|
20231218,132400,78518415,2490,2490,2490,2490,0
|
|
20231218,132300,78518415,2490,2490,2490,2490,0
|
|
20231218,132200,78518415,2490,2490,2490,2490,0
|
|
20231218,132100,78518415,2490,2490,2490,2490,0
|
|
20231218,132000,78518415,2490,2490,2490,2490,800
|
|
20231218,131900,76526415,2490,2490,2490,2490,2
|
|
20231218,131800,76521435,2485,2485,2485,2485,0
|
|
20231218,131700,76521435,2485,2485,2485,2485,290
|
|
20231218,131600,75800785,2485,2485,2485,2485,0
|
|
20231218,131500,75800785,2485,2485,2485,2485,0
|
|
20231218,131400,75800785,2485,2485,2485,2485,0
|
|
20231218,131300,75800785,2485,2485,2485,2485,0
|
|
20231218,131200,75800785,2485,2485,2485,2485,0
|
|
20231218,131100,75800785,2485,2485,2485,2485,0
|
|
20231218,131000,75800785,2485,2485,2485,2485,0
|
|
20231218,130900,75800785,2485,2485,2485,2485,0
|
|
20231218,130800,75800785,2485,2485,2485,2485,0
|
|
20231218,130700,75800785,2485,2485,2485,2485,0
|
|
20231218,130600,75800785,2485,2485,2485,2485,0
|
|
20231218,130500,75800785,2485,2485,2485,2485,21
|
|
20231218,130400,75748600,2485,2485,2485,2485,0
|
|
20231218,130300,75748600,2485,2485,2485,2485,0
|
|
20231218,130200,75748600,2485,2485,2485,2485,65
|
|
20231218,130100,75587075,2485,2485,2485,2485,0
|
|
20231218,130000,75587075,2485,2485,2485,2485,0
|
|
20231218,125900,75587075,2485,2485,2485,2485,0
|
|
20231218,125800,75587075,2485,2485,2485,2485,0
|
|
20231218,125700,75587075,2485,2485,2485,2485,0
|
|
20231218,125600,75587075,2485,2485,2485,2485,0
|
|
20231218,125500,75587075,2485,2485,2485,2485,0
|
|
20231218,125400,75587075,2485,2485,2485,2485,0
|
|
20231218,125300,75587075,2485,2485,2485,2485,0
|
|
20231218,125200,75587075,2485,2485,2485,2485,0
|
|
20231218,125100,75587075,2485,2485,2485,2485,0
|
|
20231218,125000,75587075,2485,2485,2485,2485,0
|
|
20231218,124900,75587075,2485,2485,2485,2485,0
|
|
20231218,124800,75587075,2485,2485,2485,2485,0
|
|
20231218,124700,75587075,2485,2485,2485,2485,0
|
|
20231218,124600,75587075,2485,2485,2485,2485,0
|
|
20231218,124500,75587075,2485,2485,2485,2485,0
|
|
20231218,124400,75587075,2485,2485,2485,2485,0
|
|
20231218,124300,75587075,2485,2485,2485,2485,0
|
|
20231218,124200,75587075,2485,2485,2485,2485,0
|
|
20231218,124100,75587075,2485,2485,2485,2485,0
|
|
20231218,124000,75587075,2485,2485,2485,2485,0
|
|
20231218,123900,75587075,2485,2485,2485,2485,0
|
|
20231218,123800,75587075,2485,2485,2485,2485,0
|
|
20231218,123700,75587075,2485,2485,2485,2485,0
|
|
20231218,123600,75587075,2485,2485,2485,2485,0
|
|
20231218,123500,75587075,2485,2485,2485,2485,0
|
|
20231218,123400,75587075,2485,2485,2485,2485,0
|
|
20231218,123300,75587075,2485,2485,2485,2485,0
|
|
20231218,123200,75587075,2485,2485,2485,2485,15
|
|
20231218,123100,75549800,2485,2485,2485,2485,0
|
|
20231218,123000,75549800,2485,2485,2485,2485,0
|
|
20231218,122900,75549800,2485,2485,2485,2485,0
|
|
20231218,122800,75549800,2485,2485,2485,2485,0
|
|
20231218,122700,75549800,2485,2485,2485,2485,0
|
|
20231218,122600,75549800,2485,2485,2485,2485,0
|
|
20231218,122500,75549800,2485,2485,2485,2485,0
|
|
20231218,122400,75549800,2485,2485,2485,2485,0
|
|
20231218,122300,75549800,2485,2485,2485,2485,0
|
|
20231218,122200,75549800,2485,2485,2485,2485,2
|
|
20231218,122100,75544830,2485,2485,2485,2485,0
|
|
20231218,122000,75544830,2485,2485,2485,2485,0
|
|
20231218,121900,75544830,2485,2485,2485,2485,0
|
|
20231218,121800,75544830,2485,2485,2485,2485,0
|
|
20231218,121700,75544830,2485,2485,2485,2485,0
|
|
20231218,121600,75544830,2485,2485,2485,2485,25
|
|
20231218,121500,75482705,2485,2485,2485,2485,6709
|
|
20231218,121400,58810840,2485,2485,2485,2485,0
|
|
20231218,121300,58810840,2485,2485,2485,2485,0
|
|
20231218,121200,58810840,2485,2485,2485,2485,357
|
|
20231218,121100,57923695,2490,2490,2490,2490,0
|
|
20231218,121000,57923695,2490,2490,2490,2490,0
|
|
20231218,120900,57923695,2490,2490,2490,2490,0
|
|
20231218,120800,57923695,2490,2490,2490,2490,0
|
|
20231218,120700,57923695,2490,2490,2490,2490,0
|
|
20231218,120600,57923695,2490,2490,2490,2490,2000
|
|
20231218,120500,52943695,2490,2490,2490,2490,0
|
|
20231218,120400,52943695,2490,2490,2490,2490,1
|
|
20231218,120300,52941205,2490,2490,2490,2490,0
|
|
20231218,120200,52941205,2490,2490,2490,2490,0
|
|
20231218,120100,52941205,2490,2490,2490,2490,0
|
|
20231218,120000,52941205,2490,2490,2490,2490,21
|
|
20231218,115900,52888915,2490,2490,2490,2490,20
|
|
20231218,115800,52839115,2490,2490,2490,2490,1
|
|
20231218,115700,52836625,2485,2485,2485,2485,0
|
|
20231218,115600,52836625,2485,2485,2485,2485,74
|
|
20231218,115500,52652735,2490,2490,2490,2490,0
|
|
20231218,115400,52652735,2490,2490,2490,2490,1
|
|
20231218,115300,52650245,2490,2490,2490,2490,1
|
|
20231218,115200,52647755,2490,2485,2490,2485,2
|
|
20231218,115100,52642780,2490,2490,2490,2490,1
|
|
20231218,115000,52640290,2485,2485,2485,2485,39
|
|
20231218,114900,52543375,2485,2485,2485,2485,19
|
|
20231218,114800,52496160,2490,2490,2490,2490,0
|
|
20231218,114700,52496160,2490,2490,2490,2490,1
|
|
20231218,114600,52493670,2490,2490,2490,2490,0
|
|
20231218,114500,52493670,2490,2490,2490,2490,0
|
|
20231218,114400,52493670,2490,2490,2490,2490,1
|
|
20231218,114300,52491180,2490,2490,2490,2490,0
|
|
20231218,114200,52491180,2490,2490,2490,2490,0
|
|
20231218,114100,52491180,2490,2490,2490,2490,1
|
|
20231218,114000,52488690,2490,2490,2490,2490,0
|
|
20231218,113900,52488690,2490,2490,2490,2490,1
|
|
20231218,113800,52486200,2490,2490,2490,2490,300
|
|
20231218,113700,51739200,2490,2490,2490,2490,0
|
|
20231218,113600,51739200,2490,2490,2490,2490,100
|
|
20231218,113500,51490200,2495,2495,2495,2495,1
|
|
20231218,113400,51487705,2490,2490,2490,2490,0
|
|
20231218,113300,51487705,2490,2490,2490,2490,50
|
|
20231218,113200,51363205,2490,2490,2490,2490,1
|
|
20231218,113100,51360715,2490,2490,2490,2490,0
|
|
20231218,113000,51360715,2490,2490,2490,2490,0
|
|
20231218,112900,51360715,2490,2490,2490,2490,1
|
|
20231218,112800,51358225,2485,2485,2485,2485,0
|
|
20231218,112700,51358225,2485,2485,2485,2485,0
|
|
20231218,112600,51358225,2485,2485,2485,2485,5
|
|
20231218,112500,51345800,2490,2490,2490,2490,1
|
|
20231218,112400,51343310,2495,2495,2495,2495,15
|
|
20231218,112300,51305885,2485,2485,2485,2485,10
|
|
20231218,112200,51281035,2490,2490,2490,2490,1
|
|
20231218,112100,51278545,2490,2490,2490,2490,0
|
|
20231218,112000,51278545,2490,2490,2490,2490,1
|
|
20231218,111900,51276055,2490,2490,2490,2490,0
|
|
20231218,111800,51276055,2490,2490,2490,2490,1
|
|
20231218,111700,51273565,2495,2495,2495,2495,0
|
|
20231218,111600,51273565,2495,2495,2495,2495,1
|
|
20231218,111500,51271070,2495,2495,2495,2495,0
|
|
20231218,111400,51271070,2495,2495,2495,2495,0
|
|
20231218,111300,51271070,2495,2495,2495,2495,1
|
|
20231218,111200,51268575,2485,2485,2485,2485,0
|
|
20231218,111100,51268575,2485,2485,2485,2485,0
|
|
20231218,111000,51268575,2485,2485,2485,2485,0
|
|
20231218,110900,51268575,2485,2485,2500,2485,26
|
|
20231218,110800,51203950,2500,2500,2500,2500,187
|
|
20231218,110700,50736450,2500,2490,2500,2490,817
|
|
20231218,110600,48698910,2490,2490,2490,2490,1
|
|
20231218,110500,48696420,2485,2485,2485,2485,0
|
|
20231218,110400,48696420,2485,2485,2485,2485,0
|
|
20231218,110300,48696420,2485,2490,2490,2485,1002
|
|
20231218,110200,46206440,2490,2485,2490,2485,901
|
|
20231218,110100,43965450,2490,2490,2490,2490,3
|
|
20231218,110000,43957980,2485,2485,2485,2485,0
|
|
20231218,105900,43957980,2485,2485,2485,2485,0
|
|
20231218,105800,43957980,2485,2485,2485,2485,278
|
|
20231218,105700,43267150,2485,2485,2485,2485,0
|
|
20231218,105600,43267150,2485,2485,2485,2485,0
|
|
20231218,105500,43267150,2485,2485,2485,2485,0
|
|
20231218,105400,43267150,2485,2485,2485,2485,1
|
|
20231218,105300,43264665,2480,2480,2480,2480,285
|
|
20231218,105200,42557865,2480,2480,2480,2480,1
|
|
20231218,105100,42555385,2480,2480,2480,2480,1
|
|
20231218,105000,42552905,2480,2480,2480,2480,150
|
|
20231218,104900,42180905,2480,2480,2480,2480,0
|
|
20231218,104800,42180905,2480,2480,2480,2480,0
|
|
20231218,104700,42180905,2480,2480,2480,2480,1
|
|
20231218,104600,42178425,2480,2480,2480,2480,17
|
|
20231218,104500,42136265,2480,2480,2480,2480,0
|
|
20231218,104400,42136265,2480,2480,2480,2480,1
|
|
20231218,104300,42133785,2480,2480,2480,2480,0
|
|
20231218,104200,42133785,2480,2480,2480,2480,1
|
|
20231218,104100,42131305,2480,2480,2480,2480,1
|
|
20231218,104000,42128825,2485,2485,2485,2485,5
|
|
20231218,103900,42116400,2485,2485,2485,2485,0
|
|
20231218,103800,42116400,2485,2485,2485,2485,0
|
|
20231218,103700,42116400,2485,2485,2485,2485,0
|
|
20231218,103600,42116400,2485,2485,2485,2485,2
|
|
20231218,103500,42111430,2485,2485,2485,2485,0
|
|
20231218,103400,42111430,2485,2485,2485,2485,769
|
|
20231218,103300,40200465,2490,2490,2490,2490,131
|
|
20231218,103200,39874275,2490,2490,2490,2490,1
|
|
20231218,103100,39871785,2485,2475,2485,2475,2088
|
|
20231218,103000,34688455,2475,2475,2475,2475,0
|
|
20231218,102900,34688455,2475,2470,2475,2470,445
|
|
20231218,102800,33589300,2475,2475,2475,2475,1
|
|
20231218,102700,33586825,2475,2475,2475,2475,0
|
|
20231218,102600,33586825,2475,2475,2475,2475,1
|
|
20231218,102500,33584350,2475,2475,2475,2475,1
|
|
20231218,102400,33581875,2475,2475,2475,2475,0
|
|
20231218,102300,33581875,2475,2475,2475,2475,1
|
|
20231218,102200,33579400,2475,2475,2475,2475,0
|
|
20231218,102100,33579400,2475,2475,2475,2475,0
|
|
20231218,102000,33579400,2475,2475,2475,2475,1
|
|
20231218,101900,33576925,2470,2470,2470,2470,0
|
|
20231218,101800,33576925,2470,2470,2470,2470,0
|
|
20231218,101700,33576925,2470,2470,2470,2470,0
|
|
20231218,101600,33576925,2470,2475,2475,2470,9
|
|
20231218,101500,33554690,2470,2470,2470,2470,0
|
|
20231218,101400,33554690,2470,2470,2470,2470,37
|
|
20231218,101300,33463300,2475,2475,2475,2475,1
|
|
20231218,101200,33460825,2475,2475,2475,2475,0
|
|
20231218,101100,33460825,2475,2475,2475,2475,10
|
|
20231218,101000,33436075,2475,2475,2475,2475,156
|
|
20231218,100900,33049975,2475,2475,2475,2475,1
|
|
20231218,100800,33047500,2475,2475,2475,2475,0
|
|
20231218,100700,33047500,2475,2475,2475,2475,606
|
|
20231218,100600,31547650,2480,2480,2480,2480,1
|
|
20231218,100500,31545170,2480,2480,2480,2480,0
|
|
20231218,100400,31545170,2480,2480,2480,2480,202
|
|
20231218,100300,31044210,2480,2480,2480,2480,0
|
|
20231218,100200,31044210,2480,2480,2480,2480,0
|
|
20231218,100100,31044210,2480,2480,2480,2480,1
|
|
20231218,100000,31041730,2480,2480,2480,2480,1
|
|
20231218,095900,31039250,2480,2480,2480,2480,0
|
|
20231218,095800,31039250,2480,2480,2480,2480,0
|
|
20231218,095700,31039250,2480,2480,2480,2480,1
|
|
20231218,095600,31036770,2475,2475,2475,2475,500
|
|
20231218,095500,29799270,2480,2480,2480,2480,0
|
|
20231218,095400,29799270,2480,2480,2480,2480,101
|
|
20231218,095300,29548790,2475,2475,2475,2475,0
|
|
20231218,095200,29548790,2475,2475,2475,2475,0
|
|
20231218,095100,29548790,2475,2475,2475,2475,2
|
|
20231218,095000,29543840,2480,2475,2480,2475,44
|
|
20231218,094900,29434935,2480,2480,2480,2480,0
|
|
20231218,094800,29434935,2480,2480,2480,2480,0
|
|
20231218,094700,29434935,2480,2480,2480,2480,1
|
|
20231218,094600,29432455,2475,2475,2475,2475,2
|
|
20231218,094500,29427505,2480,2480,2480,2480,1001
|
|
20231218,094400,26945025,2480,2480,2480,2480,0
|
|
20231218,094300,26945025,2480,2480,2480,2480,0
|
|
20231218,094200,26945025,2480,2480,2480,2480,1
|
|
20231218,094100,26942545,2475,2475,2475,2475,1
|
|
20231218,094000,26940070,2475,2475,2475,2475,0
|
|
20231218,093900,26940070,2475,2475,2475,2475,0
|
|
20231218,093800,26940070,2475,2480,2480,2475,145
|
|
20231218,093700,26580690,2480,2480,2480,2480,0
|
|
20231218,093600,26580690,2480,2480,2480,2480,1
|
|
20231218,093500,26578210,2480,2480,2480,2480,0
|
|
20231218,093400,26578210,2480,2480,2480,2470,74
|
|
20231218,093300,26395410,2475,2475,2475,2475,34
|
|
20231218,093200,26311260,2480,2480,2480,2480,3
|
|
20231218,093100,26303820,2485,2485,2485,2475,88
|
|
20231218,093000,26085900,2485,2485,2485,2485,10
|
|
20231218,092900,26061050,2485,2485,2485,2485,0
|
|
20231218,092800,26061050,2485,2485,2485,2485,1
|
|
20231218,092700,26058565,2485,2485,2485,2485,117
|
|
20231218,092600,25767820,2485,2485,2485,2485,1
|
|
20231218,092500,25765335,2485,2485,2485,2485,0
|
|
20231218,092400,25765335,2485,2485,2485,2485,1
|
|
20231218,092300,25762850,2490,2490,2490,2490,0
|
|
20231218,092200,25762850,2490,2485,2490,2485,2000
|
|
20231218,092100,20788160,2480,2480,2480,2480,0
|
|
20231218,092000,20788160,2480,2480,2480,2480,3
|
|
20231218,091900,20780720,2480,2475,2480,2475,101
|
|
20231218,091800,20530740,2475,2475,2475,2475,1
|
|
20231218,091700,20528265,2475,2475,2475,2475,5
|
|
20231218,091600,20515890,2480,2480,2480,2480,1
|
|
20231218,091500,20513410,2485,2485,2485,2485,0
|
|
20231218,091400,20513410,2485,2485,2485,2485,1933
|
|
20231218,091300,15709905,2490,2490,2490,2490,21
|
|
20231218,091200,15657615,2485,2485,2485,2485,67
|
|
20231218,091100,15491120,2485,2485,2485,2485,1
|
|
20231218,091000,15488635,2485,2485,2485,2485,0
|
|
20231218,090900,15488635,2485,2485,2485,2485,282
|
|
20231218,090800,14787865,2485,2485,2485,2485,0
|
|
20231218,090700,14787865,2485,2465,2485,2465,1300
|
|
20231218,090600,11563970,2460,2460,2460,2460,0
|
|
20231218,090500,11563970,2460,2455,2460,2450,2101
|
|
20231218,090400,6410135,2455,2470,2475,2455,1448
|
|
20231218,090300,2846050,2470,2475,2475,2455,663
|
|
20231218,090200,1212665,2475,2475,2475,2475,0
|
|
20231218,090100,1212665,2475,2475,2475,2475,1
|
|
20231218,090000,1210190,2480,2485,2485,2480,487
|