598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,185500,83266745,2500,2500,2500,2500,979
|
|
20231219,185400,83266745,2500,2500,2500,2500,0
|
|
20231219,185300,83266745,2500,2500,2500,2500,0
|
|
20231219,185200,83266745,2500,2500,2500,2500,0
|
|
20231219,185100,83266745,2500,2500,2500,2500,0
|
|
20231219,185000,83266745,2500,2500,2500,2500,0
|
|
20231219,184900,83266745,2500,2500,2500,2500,0
|
|
20231219,184800,83266745,2500,2500,2500,2500,0
|
|
20231219,184700,83266745,2500,2500,2500,2500,0
|
|
20231219,184600,83266745,2500,2500,2500,2500,0
|
|
20231219,184500,83266745,2500,2500,2500,2500,0
|
|
20231219,184400,83266745,2500,2500,2500,2500,0
|
|
20231219,184300,83266745,2500,2500,2500,2500,0
|
|
20231219,184200,83266745,2500,2500,2500,2500,0
|
|
20231219,184100,83266745,2500,2500,2500,2500,0
|
|
20231219,184000,83266745,2500,2500,2500,2500,0
|
|
20231219,183900,83266745,2500,2500,2500,2500,0
|
|
20231219,183800,83266745,2500,2500,2500,2500,0
|
|
20231219,183700,83266745,2500,2500,2500,2500,0
|
|
20231219,183600,83266745,2500,2500,2500,2500,0
|
|
20231219,183500,83266745,2500,2500,2500,2500,0
|
|
20231219,183400,83266745,2500,2500,2500,2500,0
|
|
20231219,183300,83266745,2500,2500,2500,2500,0
|
|
20231219,183200,83266745,2500,2500,2500,2500,0
|
|
20231219,183100,83266745,2500,2500,2500,2500,0
|
|
20231219,183000,83266745,2500,2500,2500,2500,0
|
|
20231219,182900,83266745,2500,2500,2500,2500,0
|
|
20231219,182800,83266745,2500,2500,2500,2500,0
|
|
20231219,182700,83266745,2500,2500,2500,2500,0
|
|
20231219,182600,83266745,2500,2500,2500,2500,0
|
|
20231219,182500,83266745,2500,2500,2500,2500,979
|
|
20231219,182400,83266745,2500,2500,2500,2500,0
|
|
20231219,182300,83266745,2500,2500,2500,2500,0
|
|
20231219,182200,83266745,2500,2500,2500,2500,0
|
|
20231219,182100,83266745,2500,2500,2500,2500,0
|
|
20231219,182000,83266745,2500,2500,2500,2500,0
|
|
20231219,181900,83266745,2500,2500,2500,2500,0
|
|
20231219,181800,83266745,2500,2500,2500,2500,0
|
|
20231219,181700,83266745,2500,2500,2500,2500,0
|
|
20231219,181600,83266745,2500,2500,2500,2500,0
|
|
20231219,181500,83266745,2500,2500,2500,2500,0
|
|
20231219,181400,83266745,2500,2500,2500,2500,0
|
|
20231219,181300,83266745,2500,2500,2500,2500,0
|
|
20231219,181200,83266745,2500,2500,2500,2500,0
|
|
20231219,181100,83266745,2500,2500,2500,2500,0
|
|
20231219,181000,83266745,2500,2500,2500,2500,0
|
|
20231219,180900,83266745,2500,2500,2500,2500,0
|
|
20231219,180800,83266745,2500,2500,2500,2500,0
|
|
20231219,180700,83266745,2500,2500,2500,2500,0
|
|
20231219,180600,83266745,2500,2500,2500,2500,0
|
|
20231219,180500,83266745,2500,2500,2500,2500,0
|
|
20231219,180400,83266745,2500,2500,2500,2500,0
|
|
20231219,180300,83266745,2500,2500,2500,2500,0
|
|
20231219,180200,83266745,2500,2500,2500,2500,0
|
|
20231219,180100,83266745,2500,2500,2500,2500,0
|
|
20231219,180000,83266745,2500,2500,2500,2500,0
|
|
20231219,175900,83266745,2500,2500,2500,2500,0
|
|
20231219,175800,83266745,2500,2500,2500,2500,0
|
|
20231219,175700,83266745,2500,2500,2500,2500,0
|
|
20231219,175600,83266745,2500,2500,2500,2500,0
|
|
20231219,175500,83266745,2500,2500,2500,2500,979
|
|
20231219,175400,83266745,2500,2500,2500,2500,0
|
|
20231219,175300,83266745,2500,2500,2500,2500,0
|
|
20231219,175200,83266745,2500,2500,2500,2500,0
|
|
20231219,175100,83266745,2500,2500,2500,2500,0
|
|
20231219,175000,83266745,2500,2500,2500,2500,0
|
|
20231219,174900,83266745,2500,2500,2500,2500,0
|
|
20231219,174800,83266745,2500,2500,2500,2500,0
|
|
20231219,174700,83266745,2500,2500,2500,2500,0
|
|
20231219,174600,83266745,2500,2500,2500,2500,0
|
|
20231219,174500,83266745,2500,2500,2500,2500,0
|
|
20231219,174400,83266745,2500,2500,2500,2500,0
|
|
20231219,174300,83266745,2500,2500,2500,2500,0
|
|
20231219,174200,83266745,2500,2500,2500,2500,0
|
|
20231219,174100,83266745,2500,2500,2500,2500,0
|
|
20231219,174000,83266745,2500,2500,2500,2500,0
|
|
20231219,173900,83266745,2500,2500,2500,2500,0
|
|
20231219,173800,83266745,2500,2500,2500,2500,0
|
|
20231219,173700,83266745,2500,2500,2500,2500,0
|
|
20231219,173600,83266745,2500,2500,2500,2500,0
|
|
20231219,173500,83266745,2500,2500,2500,2500,0
|
|
20231219,173400,83266745,2500,2500,2500,2500,0
|
|
20231219,173300,83266745,2500,2500,2500,2500,0
|
|
20231219,173200,83266745,2500,2500,2500,2500,0
|
|
20231219,173100,83266745,2500,2500,2500,2500,0
|
|
20231219,173000,83266745,2500,2500,2500,2500,0
|
|
20231219,172900,83266745,2500,2500,2500,2500,0
|
|
20231219,172800,83266745,2500,2500,2500,2500,0
|
|
20231219,172700,83266745,2500,2500,2500,2500,0
|
|
20231219,172600,83266745,2500,2500,2500,2500,0
|
|
20231219,172500,83266745,2500,2500,2500,2500,979
|
|
20231219,172400,83266745,2500,2500,2500,2500,0
|
|
20231219,172300,83266745,2500,2500,2500,2500,0
|
|
20231219,172200,83266745,2500,2500,2500,2500,0
|
|
20231219,172100,83266745,2500,2500,2500,2500,0
|
|
20231219,172000,83266745,2500,2500,2500,2500,0
|
|
20231219,171900,83266745,2500,2500,2500,2500,0
|
|
20231219,171800,83266745,2500,2500,2500,2500,0
|
|
20231219,171700,83266745,2500,2500,2500,2500,0
|
|
20231219,171600,83266745,2500,2500,2500,2500,0
|
|
20231219,171500,83266745,2500,2500,2500,2500,0
|
|
20231219,171400,83266745,2500,2500,2500,2500,0
|
|
20231219,171300,83266745,2500,2500,2500,2500,0
|
|
20231219,171200,83266745,2500,2500,2500,2500,0
|
|
20231219,171100,83266745,2500,2500,2500,2500,0
|
|
20231219,171000,83266745,2500,2500,2500,2500,0
|
|
20231219,170900,83266745,2500,2500,2500,2500,0
|
|
20231219,170800,83266745,2500,2500,2500,2500,0
|
|
20231219,170700,83266745,2500,2500,2500,2500,0
|
|
20231219,170600,83266745,2500,2500,2500,2500,0
|
|
20231219,170500,83266745,2500,2500,2500,2500,0
|
|
20231219,170400,83266745,2500,2500,2500,2500,0
|
|
20231219,170300,83266745,2500,2500,2500,2500,0
|
|
20231219,170200,83266745,2500,2500,2500,2500,0
|
|
20231219,170100,83266745,2500,2500,2500,2500,0
|
|
20231219,170000,83266745,2500,2500,2500,2500,0
|
|
20231219,165900,83266745,2500,2500,2500,2500,0
|
|
20231219,165800,83266745,2500,2500,2500,2500,0
|
|
20231219,165700,83266745,2500,2500,2500,2500,0
|
|
20231219,165600,83266745,2500,2500,2500,2500,0
|
|
20231219,165500,83266745,2500,2500,2500,2500,979
|
|
20231219,165400,83266745,2500,2500,2500,2500,0
|
|
20231219,165300,83266745,2500,2500,2500,2500,0
|
|
20231219,165200,83266745,2500,2500,2500,2500,0
|
|
20231219,165100,83266745,2500,2500,2500,2500,0
|
|
20231219,165000,83266745,2500,2500,2500,2500,0
|
|
20231219,164900,83266745,2500,2500,2500,2500,0
|
|
20231219,164800,83266745,2500,2500,2500,2500,0
|
|
20231219,164700,83266745,2500,2500,2500,2500,0
|
|
20231219,164600,83266745,2500,2500,2500,2500,0
|
|
20231219,164500,83266745,2500,2500,2500,2500,0
|
|
20231219,164400,83266745,2500,2500,2500,2500,0
|
|
20231219,164300,83266745,2500,2500,2500,2500,0
|
|
20231219,164200,83266745,2500,2500,2500,2500,0
|
|
20231219,164100,83266745,2500,2500,2500,2500,0
|
|
20231219,164000,83266745,2500,2500,2500,2500,0
|
|
20231219,163900,83266745,2500,2500,2500,2500,0
|
|
20231219,163800,83266745,2500,2500,2500,2500,0
|
|
20231219,163700,83266745,2500,2500,2500,2500,0
|
|
20231219,163600,83266745,2500,2500,2500,2500,0
|
|
20231219,163500,83266745,2500,2500,2500,2500,0
|
|
20231219,163400,83266745,2500,2500,2500,2500,0
|
|
20231219,163300,83266745,2500,2500,2500,2500,0
|
|
20231219,163200,83266745,2500,2500,2500,2500,0
|
|
20231219,163100,83266745,2500,2500,2500,2500,0
|
|
20231219,163000,83266745,2500,2500,2500,2500,0
|
|
20231219,162900,83266745,2500,2500,2500,2500,0
|
|
20231219,162800,83266745,2500,2500,2500,2500,0
|
|
20231219,162700,83266745,2500,2500,2500,2500,0
|
|
20231219,162600,83266745,2500,2500,2500,2500,0
|
|
20231219,162500,83266745,2500,2500,2500,2500,979
|
|
20231219,162400,83266745,2500,2500,2500,2500,0
|
|
20231219,162300,83266745,2500,2500,2500,2500,0
|
|
20231219,162200,83266745,2500,2500,2500,2500,0
|
|
20231219,162100,83266745,2500,2500,2500,2500,0
|
|
20231219,162000,83266745,2500,2500,2500,2500,0
|
|
20231219,161900,83266745,2500,2500,2500,2500,0
|
|
20231219,161800,83266745,2500,2500,2500,2500,0
|
|
20231219,161700,83266745,2500,2500,2500,2500,0
|
|
20231219,161600,83266745,2500,2500,2500,2500,0
|
|
20231219,161500,83266745,2500,2500,2500,2500,0
|
|
20231219,161400,83266745,2500,2500,2500,2500,0
|
|
20231219,161300,83266745,2500,2500,2500,2500,0
|
|
20231219,161200,83266745,2500,2500,2500,2500,0
|
|
20231219,161100,83266745,2500,2500,2500,2500,0
|
|
20231219,161000,83266745,2500,2500,2500,2500,0
|
|
20231219,160900,83266745,2500,2500,2500,2500,0
|
|
20231219,160800,83266745,2500,2500,2500,2500,0
|
|
20231219,160700,83266745,2500,2500,2500,2500,0
|
|
20231219,160600,83266745,2500,2500,2500,2500,0
|
|
20231219,160500,83266745,2500,2500,2500,2500,0
|
|
20231219,160400,83266745,2500,2500,2500,2500,0
|
|
20231219,160300,83266745,2500,2500,2500,2500,0
|
|
20231219,160200,83266745,2500,2500,2500,2500,0
|
|
20231219,160100,83266745,2500,2500,2500,2500,0
|
|
20231219,160000,83266745,2500,2500,2500,2500,0
|
|
20231219,155900,83266745,2500,2500,2500,2500,0
|
|
20231219,155800,83266745,2500,2500,2500,2500,0
|
|
20231219,155700,83266745,2500,2500,2500,2500,0
|
|
20231219,155600,83266745,2500,2500,2500,2500,0
|
|
20231219,155500,83266745,2500,2500,2500,2500,979
|
|
20231219,155400,83266745,2500,2500,2500,2500,0
|
|
20231219,155300,83266745,2500,2500,2500,2500,0
|
|
20231219,155200,83266745,2500,2500,2500,2500,0
|
|
20231219,155100,83266745,2500,2500,2500,2500,0
|
|
20231219,155000,83266745,2500,2500,2500,2500,0
|
|
20231219,154900,83266745,2500,2500,2500,2500,0
|
|
20231219,154800,83266745,2500,2500,2500,2500,0
|
|
20231219,154700,83266745,2500,2500,2500,2500,0
|
|
20231219,154600,83266745,2500,2500,2500,2500,0
|
|
20231219,154500,83266745,2500,2500,2500,2500,0
|
|
20231219,154400,83266745,2500,2500,2500,2500,0
|
|
20231219,154300,83266745,2500,2500,2500,2500,0
|
|
20231219,154200,83266745,2500,2500,2500,2500,0
|
|
20231219,154100,83266745,2500,2500,2500,2500,0
|
|
20231219,154000,83266745,2500,2500,2500,2500,0
|
|
20231219,153900,83266745,2500,2500,2500,2500,0
|
|
20231219,153800,83266745,2500,2500,2500,2500,0
|
|
20231219,153700,83266745,2500,2500,2500,2500,0
|
|
20231219,153600,83266745,2500,2500,2500,2500,0
|
|
20231219,153500,83266745,2500,2500,2500,2500,0
|
|
20231219,153400,83266745,2500,2500,2500,2500,0
|
|
20231219,153300,83266745,2500,2500,2500,2500,0
|
|
20231219,153200,83266745,2500,2500,2500,2500,0
|
|
20231219,153100,83266745,2500,2500,2500,2500,0
|
|
20231219,153000,83266745,2500,2500,2500,2500,979
|
|
20231219,152900,80819245,2505,2505,2505,2505,0
|
|
20231219,152800,80819245,2505,2505,2505,2505,0
|
|
20231219,152700,80819245,2505,2505,2505,2505,0
|
|
20231219,152600,80819245,2505,2505,2505,2505,0
|
|
20231219,152500,80819245,2505,2505,2505,2505,0
|
|
20231219,152400,80819245,2505,2505,2505,2505,0
|
|
20231219,152300,80819245,2505,2505,2505,2505,0
|
|
20231219,152200,80819245,2505,2505,2505,2505,0
|
|
20231219,152100,80819245,2505,2505,2505,2505,0
|
|
20231219,152000,80819245,2505,2505,2505,2505,0
|
|
20231219,151900,80819245,2505,2490,2505,2490,454
|
|
20231219,151800,79686455,2495,2490,2495,2490,9
|
|
20231219,151700,79664030,2495,2495,2495,2495,300
|
|
20231219,151600,78915530,2490,2490,2490,2490,589
|
|
20231219,151500,77448920,2490,2490,2490,2490,411
|
|
20231219,151400,76425530,2495,2495,2495,2495,857
|
|
20231219,151300,74287315,2485,2485,2485,2485,0
|
|
20231219,151200,74287315,2485,2485,2485,2485,27
|
|
20231219,151100,74220220,2485,2490,2490,2485,16
|
|
20231219,151000,74180415,2485,2485,2485,2485,0
|
|
20231219,150900,74180415,2485,2485,2485,2485,0
|
|
20231219,150800,74180415,2485,2485,2485,2485,0
|
|
20231219,150700,74180415,2485,2485,2485,2485,25
|
|
20231219,150600,74118290,2485,2485,2485,2485,33
|
|
20231219,150500,74036285,2490,2490,2490,2490,0
|
|
20231219,150400,74036285,2490,2490,2490,2490,0
|
|
20231219,150300,74036285,2490,2490,2490,2490,4
|
|
20231219,150200,74026325,2490,2490,2490,2490,0
|
|
20231219,150100,74026325,2490,2495,2495,2490,1266
|
|
20231219,150000,70872480,2495,2495,2495,2495,0
|
|
20231219,145900,70872480,2495,2495,2495,2495,1
|
|
20231219,145800,70869985,2495,2495,2495,2495,50
|
|
20231219,145700,70745235,2495,2495,2495,2495,0
|
|
20231219,145600,70745235,2495,2495,2495,2495,100
|
|
20231219,145500,70495735,2495,2495,2495,2495,0
|
|
20231219,145400,70495735,2495,2495,2495,2495,0
|
|
20231219,145300,70495735,2495,2495,2495,2495,2
|
|
20231219,145200,70490745,2490,2490,2490,2490,0
|
|
20231219,145100,70490745,2490,2490,2490,2490,0
|
|
20231219,145000,70490745,2490,2490,2490,2490,91
|
|
20231219,144900,70264155,2490,2490,2490,2490,0
|
|
20231219,144800,70264155,2490,2490,2490,2490,139
|
|
20231219,144700,69918045,2485,2485,2485,2485,0
|
|
20231219,144600,69918045,2485,2485,2485,2485,0
|
|
20231219,144500,69918045,2485,2485,2485,2485,0
|
|
20231219,144400,69918045,2485,2485,2485,2485,0
|
|
20231219,144300,69918045,2485,2485,2485,2485,0
|
|
20231219,144200,69918045,2485,2485,2485,2485,0
|
|
20231219,144100,69918045,2485,2485,2485,2485,0
|
|
20231219,144000,69918045,2485,2485,2485,2485,0
|
|
20231219,143900,69918045,2485,2485,2485,2485,0
|
|
20231219,143800,69918045,2485,2485,2485,2485,0
|
|
20231219,143700,69918045,2485,2485,2485,2485,0
|
|
20231219,143600,69918045,2485,2485,2485,2485,0
|
|
20231219,143500,69918045,2485,2485,2485,2485,0
|
|
20231219,143400,69918045,2485,2485,2485,2485,0
|
|
20231219,143300,69918045,2485,2485,2485,2485,0
|
|
20231219,143200,69918045,2485,2490,2490,2485,2047
|
|
20231219,143100,64827965,2500,2500,2500,2500,0
|
|
20231219,143000,64827965,2500,2500,2500,2500,0
|
|
20231219,142900,64827965,2500,2500,2500,2500,134
|
|
20231219,142800,64492965,2500,2500,2500,2500,0
|
|
20231219,142700,64492965,2500,2500,2500,2500,0
|
|
20231219,142600,64492965,2500,2500,2500,2500,0
|
|
20231219,142500,64492965,2500,2500,2500,2500,0
|
|
20231219,142400,64492965,2500,2500,2500,2500,0
|
|
20231219,142300,64492965,2500,2500,2500,2500,0
|
|
20231219,142200,64492965,2500,2500,2500,2500,0
|
|
20231219,142100,64492965,2500,2500,2500,2500,3
|
|
20231219,142000,64485465,2500,2500,2500,2500,0
|
|
20231219,141900,64485465,2500,2500,2500,2500,3
|
|
20231219,141800,64477965,2505,2505,2505,2505,0
|
|
20231219,141700,64477965,2505,2505,2505,2505,0
|
|
20231219,141600,64477965,2505,2505,2505,2505,0
|
|
20231219,141500,64477965,2505,2505,2505,2505,0
|
|
20231219,141400,64477965,2505,2505,2505,2505,0
|
|
20231219,141300,64477965,2505,2500,2505,2500,722
|
|
20231219,141200,62671450,2505,2505,2505,2505,0
|
|
20231219,141100,62671450,2505,2505,2505,2505,0
|
|
20231219,141000,62671450,2505,2505,2505,2505,0
|
|
20231219,140900,62671450,2505,2505,2505,2505,0
|
|
20231219,140800,62671450,2505,2505,2505,2505,0
|
|
20231219,140700,62671450,2505,2505,2505,2505,39
|
|
20231219,140600,62573755,2505,2505,2505,2505,0
|
|
20231219,140500,62573755,2505,2490,2505,2490,2
|
|
20231219,140400,62568760,2505,2505,2505,2505,0
|
|
20231219,140300,62568760,2505,2495,2505,2495,346
|
|
20231219,140200,61703520,2500,2500,2500,2500,0
|
|
20231219,140100,61703520,2500,2500,2500,2500,0
|
|
20231219,140000,61703520,2500,2500,2500,2500,0
|
|
20231219,135900,61703520,2500,2500,2500,2500,5
|
|
20231219,135800,61691020,2500,2500,2500,2500,150
|
|
20231219,135700,61316020,2500,2500,2500,2500,0
|
|
20231219,135600,61316020,2500,2500,2500,2500,0
|
|
20231219,135500,61316020,2500,2500,2500,2500,5
|
|
20231219,135400,61303520,2500,2500,2500,2500,0
|
|
20231219,135300,61303520,2500,2500,2500,2500,0
|
|
20231219,135200,61303520,2500,2500,2500,2500,20
|
|
20231219,135100,61253520,2490,2490,2490,2490,0
|
|
20231219,135000,61253520,2490,2490,2490,2490,0
|
|
20231219,134900,61253520,2490,2490,2490,2490,0
|
|
20231219,134800,61253520,2490,2490,2490,2490,0
|
|
20231219,134700,61253520,2490,2490,2490,2490,137
|
|
20231219,134600,60912390,2495,2495,2495,2495,0
|
|
20231219,134500,60912390,2495,2495,2495,2495,0
|
|
20231219,134400,60912390,2495,2495,2495,2495,0
|
|
20231219,134300,60912390,2495,2495,2495,2495,1
|
|
20231219,134200,60909895,2495,2495,2495,2495,0
|
|
20231219,134100,60909895,2495,2495,2495,2495,0
|
|
20231219,134000,60909895,2495,2495,2495,2495,29
|
|
20231219,133900,60837540,2500,2500,2500,2500,0
|
|
20231219,133800,60837540,2500,2500,2500,2500,40
|
|
20231219,133700,60737540,2500,2500,2500,2500,0
|
|
20231219,133600,60737540,2500,2500,2500,2500,0
|
|
20231219,133500,60737540,2500,2500,2500,2500,0
|
|
20231219,133400,60737540,2500,2500,2500,2500,0
|
|
20231219,133300,60737540,2500,2500,2500,2500,41
|
|
20231219,133200,60635040,2500,2500,2500,2500,0
|
|
20231219,133100,60635040,2500,2500,2500,2500,0
|
|
20231219,133000,60635040,2500,2500,2500,2500,800
|
|
20231219,132900,58635040,2500,2500,2500,2500,0
|
|
20231219,132800,58635040,2500,2500,2500,2500,0
|
|
20231219,132700,58635040,2500,2500,2500,2500,1
|
|
20231219,132600,58632540,2495,2495,2495,2495,8
|
|
20231219,132500,58612580,2495,2495,2495,2495,0
|
|
20231219,132400,58612580,2495,2495,2495,2495,2
|
|
20231219,132300,58607590,2490,2490,2490,2490,0
|
|
20231219,132200,58607590,2490,2490,2490,2490,0
|
|
20231219,132100,58607590,2490,2490,2490,2490,0
|
|
20231219,132000,58607590,2490,2490,2490,2490,0
|
|
20231219,131900,58607590,2490,2490,2490,2490,0
|
|
20231219,131800,58607590,2490,2490,2490,2490,0
|
|
20231219,131700,58607590,2490,2490,2490,2490,0
|
|
20231219,131600,58607590,2490,2490,2490,2490,0
|
|
20231219,131500,58607590,2490,2490,2490,2490,0
|
|
20231219,131400,58607590,2490,2490,2490,2490,0
|
|
20231219,131300,58607590,2490,2490,2490,2490,0
|
|
20231219,131200,58607590,2490,2490,2490,2490,0
|
|
20231219,131100,58607590,2490,2490,2490,2490,0
|
|
20231219,131000,58607590,2490,2490,2490,2490,0
|
|
20231219,130900,58607590,2490,2490,2490,2490,0
|
|
20231219,130800,58607590,2490,2490,2490,2490,0
|
|
20231219,130700,58607590,2490,2490,2490,2490,0
|
|
20231219,130600,58607590,2490,2500,2500,2490,69
|
|
20231219,130500,58435680,2500,2500,2500,2500,0
|
|
20231219,130400,58435680,2500,2500,2500,2500,0
|
|
20231219,130300,58435680,2500,2500,2500,2500,0
|
|
20231219,130200,58435680,2500,2495,2500,2495,205
|
|
20231219,130100,57923205,2485,2485,2485,2485,0
|
|
20231219,130000,57923205,2485,2485,2485,2485,0
|
|
20231219,125900,57923205,2485,2485,2485,2485,0
|
|
20231219,125800,57923205,2485,2490,2490,2485,100
|
|
20231219,125700,57674430,2490,2490,2490,2490,50
|
|
20231219,125600,57549930,2500,2500,2500,2500,0
|
|
20231219,125500,57549930,2500,2500,2500,2500,0
|
|
20231219,125400,57549930,2500,2500,2500,2500,0
|
|
20231219,125300,57549930,2500,2500,2500,2500,0
|
|
20231219,125200,57549930,2500,2500,2500,2500,0
|
|
20231219,125100,57549930,2500,2500,2500,2500,500
|
|
20231219,125000,56299930,2500,2500,2500,2500,0
|
|
20231219,124900,56299930,2500,2500,2500,2500,0
|
|
20231219,124800,56299930,2500,2500,2500,2500,0
|
|
20231219,124700,56299930,2500,2500,2500,2500,0
|
|
20231219,124600,56299930,2500,2500,2500,2500,0
|
|
20231219,124500,56299930,2500,2500,2500,2500,0
|
|
20231219,124400,56299930,2500,2500,2500,2500,1
|
|
20231219,124300,56297430,2500,2500,2500,2500,0
|
|
20231219,124200,56297430,2500,2500,2500,2500,0
|
|
20231219,124100,56297430,2500,2500,2500,2500,0
|
|
20231219,124000,56297430,2500,2500,2500,2500,0
|
|
20231219,123900,56297430,2500,2500,2500,2500,0
|
|
20231219,123800,56297430,2500,2500,2500,2500,70
|
|
20231219,123700,56122430,2490,2490,2490,2490,0
|
|
20231219,123600,56122430,2490,2490,2490,2490,115
|
|
20231219,123500,55836080,2500,2500,2500,2500,0
|
|
20231219,123400,55836080,2500,2500,2500,2500,0
|
|
20231219,123300,55836080,2500,2500,2500,2500,0
|
|
20231219,123200,55836080,2500,2500,2500,2500,0
|
|
20231219,123100,55836080,2500,2500,2500,2500,79
|
|
20231219,123000,55638580,2495,2495,2495,2495,121
|
|
20231219,122900,55336685,2490,2490,2490,2490,0
|
|
20231219,122800,55336685,2490,2490,2490,2490,0
|
|
20231219,122700,55336685,2490,2490,2490,2490,0
|
|
20231219,122600,55336685,2490,2490,2490,2490,0
|
|
20231219,122500,55336685,2490,2490,2490,2490,0
|
|
20231219,122400,55336685,2490,2490,2490,2490,0
|
|
20231219,122300,55336685,2490,2490,2490,2490,2
|
|
20231219,122200,55331705,2490,2490,2490,2490,0
|
|
20231219,122100,55331705,2490,2490,2490,2490,0
|
|
20231219,122000,55331705,2490,2490,2490,2490,20
|
|
20231219,121900,55281905,2500,2500,2500,2500,0
|
|
20231219,121800,55281905,2500,2500,2500,2500,0
|
|
20231219,121700,55281905,2500,2495,2500,2495,165
|
|
20231219,121600,54869455,2490,2490,2490,2490,0
|
|
20231219,121500,54869455,2490,2490,2490,2490,44
|
|
20231219,121400,54759895,2495,2495,2495,2495,0
|
|
20231219,121300,54759895,2495,2495,2495,2495,0
|
|
20231219,121200,54759895,2495,2495,2495,2495,10
|
|
20231219,121100,54734945,2495,2495,2495,2495,10
|
|
20231219,121000,54709995,2490,2490,2490,2490,0
|
|
20231219,120900,54709995,2490,2490,2490,2490,0
|
|
20231219,120800,54709995,2490,2490,2490,2490,0
|
|
20231219,120700,54709995,2490,2490,2490,2490,0
|
|
20231219,120600,54709995,2490,2495,2495,2490,3
|
|
20231219,120500,54702520,2495,2495,2495,2495,11
|
|
20231219,120400,54675075,2490,2490,2490,2490,0
|
|
20231219,120300,54675075,2490,2490,2490,2490,0
|
|
20231219,120200,54675075,2490,2490,2490,2490,0
|
|
20231219,120100,54675075,2490,2490,2490,2490,0
|
|
20231219,120000,54675075,2490,2490,2490,2490,0
|
|
20231219,115900,54675075,2490,2490,2490,2490,3
|
|
20231219,115800,54667605,2500,2495,2500,2495,15
|
|
20231219,115700,54630130,2495,2495,2495,2495,0
|
|
20231219,115600,54630130,2495,2495,2495,2495,50
|
|
20231219,115500,54505380,2495,2495,2495,2495,160
|
|
20231219,115400,54106180,2490,2490,2490,2490,180
|
|
20231219,115300,53657980,2490,2490,2490,2490,0
|
|
20231219,115200,53657980,2490,2490,2490,2490,0
|
|
20231219,115100,53657980,2490,2490,2490,2490,0
|
|
20231219,115000,53657980,2490,2490,2490,2490,29
|
|
20231219,114900,53585770,2495,2495,2495,2495,0
|
|
20231219,114800,53585770,2495,2495,2495,2495,0
|
|
20231219,114700,53585770,2495,2495,2495,2495,0
|
|
20231219,114600,53585770,2495,2495,2495,2495,0
|
|
20231219,114500,53585770,2495,2495,2495,2495,104
|
|
20231219,114400,53326290,2490,2490,2490,2490,11
|
|
20231219,114300,53298900,2490,2490,2490,2490,289
|
|
20231219,114200,52579290,2490,2490,2490,2490,0
|
|
20231219,114100,52579290,2490,2490,2490,2490,514
|
|
20231219,114000,51299430,2490,2485,2490,2485,362
|
|
20231219,113900,50399360,2485,2485,2485,2485,338
|
|
20231219,113800,49559430,2485,2485,2485,2485,0
|
|
20231219,113700,49559430,2485,2485,2485,2485,0
|
|
20231219,113600,49559430,2485,2485,2485,2485,0
|
|
20231219,113500,49559430,2485,2485,2485,2485,0
|
|
20231219,113400,49559430,2485,2485,2485,2485,0
|
|
20231219,113300,49559430,2485,2485,2485,2485,0
|
|
20231219,113200,49559430,2485,2485,2485,2485,0
|
|
20231219,113100,49559430,2485,2485,2485,2485,0
|
|
20231219,113000,49559430,2485,2485,2485,2485,0
|
|
20231219,112900,49559430,2485,2485,2485,2485,85
|
|
20231219,112800,49348205,2485,2485,2485,2485,0
|
|
20231219,112700,49348205,2485,2485,2485,2485,0
|
|
20231219,112600,49348205,2485,2485,2485,2485,0
|
|
20231219,112500,49348205,2485,2485,2485,2485,0
|
|
20231219,112400,49348205,2485,2485,2485,2485,0
|
|
20231219,112300,49348205,2485,2485,2485,2485,0
|
|
20231219,112200,49348205,2485,2485,2485,2485,8
|
|
20231219,112100,49328325,2485,2485,2485,2485,0
|
|
20231219,112000,49328325,2485,2485,2485,2485,100
|
|
20231219,111900,49079825,2480,2480,2480,2480,0
|
|
20231219,111800,49079825,2480,2480,2480,2480,418
|
|
20231219,111700,48043185,2475,2475,2475,2475,30
|
|
20231219,111600,47968935,2480,2480,2480,2480,1
|
|
20231219,111500,47966455,2480,2480,2480,2480,0
|
|
20231219,111400,47966455,2480,2480,2480,2480,1
|
|
20231219,111300,47963975,2480,2480,2480,2480,3
|
|
20231219,111200,47956535,2480,2480,2480,2480,0
|
|
20231219,111100,47956535,2480,2480,2480,2480,0
|
|
20231219,111000,47956535,2480,2480,2480,2480,0
|
|
20231219,110900,47956535,2480,2480,2480,2480,0
|
|
20231219,110800,47956535,2480,2480,2480,2480,0
|
|
20231219,110700,47956535,2480,2480,2480,2480,0
|
|
20231219,110600,47956535,2480,2480,2480,2480,200
|
|
20231219,110500,47460535,2480,2480,2480,2480,0
|
|
20231219,110400,47460535,2480,2480,2480,2480,5
|
|
20231219,110300,47448135,2475,2475,2475,2475,0
|
|
20231219,110200,47448135,2475,2475,2475,2475,165
|
|
20231219,110100,47039760,2475,2475,2475,2475,75
|
|
20231219,110000,46854135,2475,2475,2475,2475,60
|
|
20231219,105900,46705635,2475,2475,2475,2475,0
|
|
20231219,105800,46705635,2475,2475,2475,2475,0
|
|
20231219,105700,46705635,2475,2475,2475,2475,0
|
|
20231219,105600,46705635,2475,2475,2475,2475,0
|
|
20231219,105500,46705635,2475,2475,2475,2475,591
|
|
20231219,105400,45242910,2470,2470,2470,2470,0
|
|
20231219,105300,45242910,2470,2470,2470,2470,0
|
|
20231219,105200,45242910,2470,2470,2470,2470,0
|
|
20231219,105100,45242910,2470,2470,2470,2470,0
|
|
20231219,105000,45242910,2470,2470,2470,2470,50
|
|
20231219,104900,45119410,2470,2470,2470,2470,0
|
|
20231219,104800,45119410,2470,2470,2470,2470,0
|
|
20231219,104700,45119410,2470,2470,2470,2470,0
|
|
20231219,104600,45119410,2470,2470,2470,2470,0
|
|
20231219,104500,45119410,2470,2470,2470,2470,0
|
|
20231219,104400,45119410,2470,2470,2470,2470,0
|
|
20231219,104300,45119410,2470,2470,2470,2470,0
|
|
20231219,104200,45119410,2470,2470,2470,2470,0
|
|
20231219,104100,45119410,2470,2470,2470,2470,5
|
|
20231219,104000,45107060,2470,2470,2470,2470,2
|
|
20231219,103900,45102120,2470,2470,2470,2470,162
|
|
20231219,103800,44701980,2470,2470,2470,2470,1106
|
|
20231219,103700,41970160,2475,2475,2475,2475,30
|
|
20231219,103600,41895910,2475,2475,2475,2475,1
|
|
20231219,103500,41893435,2470,2470,2470,2470,0
|
|
20231219,103400,41893435,2470,2470,2470,2470,0
|
|
20231219,103300,41893435,2470,2470,2470,2470,0
|
|
20231219,103200,41893435,2470,2470,2470,2470,13
|
|
20231219,103100,41861325,2475,2475,2475,2475,0
|
|
20231219,103000,41861325,2475,2475,2475,2475,0
|
|
20231219,102900,41861325,2475,2475,2475,2475,1
|
|
20231219,102800,41858850,2475,2475,2475,2475,0
|
|
20231219,102700,41858850,2475,2475,2475,2475,0
|
|
20231219,102600,41858850,2475,2475,2475,2475,1
|
|
20231219,102500,41856375,2475,2475,2475,2475,0
|
|
20231219,102400,41856375,2475,2475,2475,2475,0
|
|
20231219,102300,41856375,2475,2475,2475,2475,1
|
|
20231219,102200,41853900,2470,2470,2470,2470,1
|
|
20231219,102100,41851430,2465,2465,2465,2465,0
|
|
20231219,102000,41851430,2465,2465,2465,2465,0
|
|
20231219,101900,41851430,2465,2470,2470,2465,591
|
|
20231219,101800,40394610,2465,2465,2465,2465,5179
|
|
20231219,101700,27628375,2470,2470,2470,2470,893
|
|
20231219,101600,25422665,2475,2475,2475,2475,0
|
|
20231219,101500,25422665,2475,2475,2475,2475,923
|
|
20231219,101400,23138240,2480,2485,2485,2480,1461
|
|
20231219,101300,19512880,2490,2490,2490,2490,0
|
|
20231219,101200,19512880,2490,2490,2490,2490,1
|
|
20231219,101100,19510390,2490,2485,2490,2485,5
|
|
20231219,101000,19497960,2485,2485,2485,2485,0
|
|
20231219,100900,19497960,2485,2485,2485,2485,1923
|
|
20231219,100800,14719305,2490,2490,2490,2490,10
|
|
20231219,100700,14694405,2485,2485,2485,2485,0
|
|
20231219,100600,14694405,2485,2485,2485,2485,0
|
|
20231219,100500,14694405,2485,2485,2485,2485,0
|
|
20231219,100400,14694405,2485,2485,2485,2485,0
|
|
20231219,100300,14694405,2485,2485,2485,2485,0
|
|
20231219,100200,14694405,2485,2485,2485,2485,0
|
|
20231219,100100,14694405,2485,2485,2485,2485,5
|
|
20231219,100000,14681980,2485,2485,2485,2485,0
|
|
20231219,095900,14681980,2485,2485,2485,2485,3
|
|
20231219,095800,14674525,2490,2490,2490,2490,101
|
|
20231219,095700,14423035,2490,2490,2490,2490,0
|
|
20231219,095600,14423035,2490,2490,2490,2490,0
|
|
20231219,095500,14423035,2490,2490,2490,2490,201
|
|
20231219,095400,13922545,2495,2495,2495,2495,10
|
|
20231219,095300,13897595,2480,2480,2480,2480,0
|
|
20231219,095200,13897595,2480,2480,2480,2480,192
|
|
20231219,095100,13421435,2480,2480,2480,2480,0
|
|
20231219,095000,13421435,2480,2480,2480,2480,0
|
|
20231219,094900,13421435,2480,2480,2480,2480,0
|
|
20231219,094800,13421435,2480,2480,2480,2480,0
|
|
20231219,094700,13421435,2480,2480,2480,2480,0
|
|
20231219,094600,13421435,2480,2480,2480,2480,0
|
|
20231219,094500,13421435,2480,2480,2480,2480,0
|
|
20231219,094400,13421435,2480,2480,2480,2480,1
|
|
20231219,094300,13418955,2495,2495,2495,2495,0
|
|
20231219,094200,13418955,2495,2495,2495,2495,0
|
|
20231219,094100,13418955,2495,2495,2495,2495,1
|
|
20231219,094000,13416460,2480,2480,2480,2480,50
|
|
20231219,093900,13292460,2480,2480,2480,2480,0
|
|
20231219,093800,13292460,2480,2480,2480,2480,0
|
|
20231219,093700,13292460,2480,2480,2480,2480,0
|
|
20231219,093600,13292460,2480,2480,2480,2480,50
|
|
20231219,093500,13168460,2480,2480,2480,2480,138
|
|
20231219,093400,12826220,2480,2485,2485,2480,413
|
|
20231219,093300,11800300,2495,2495,2495,2495,0
|
|
20231219,093200,11800300,2495,2495,2495,2495,1
|
|
20231219,093100,11797805,2485,2495,2495,2485,501
|
|
20231219,093000,10552810,2495,2495,2495,2485,176
|
|
20231219,092900,10115410,2495,2495,2495,2495,0
|
|
20231219,092800,10115410,2495,2495,2495,2495,0
|
|
20231219,092700,10115410,2495,2495,2495,2495,0
|
|
20231219,092600,10115410,2495,2495,2495,2495,10
|
|
20231219,092500,10090460,2485,2485,2485,2485,1
|
|
20231219,092400,10087975,2485,2485,2485,2485,14
|
|
20231219,092300,10053185,2485,2485,2485,2485,41
|
|
20231219,092200,9951300,2485,2490,2490,2485,115
|
|
20231219,092100,9665475,2485,2485,2485,2485,0
|
|
20231219,092000,9665475,2485,2485,2485,2485,41
|
|
20231219,091900,9563590,2490,2490,2490,2490,1138
|
|
20231219,091800,6729970,2490,2490,2490,2490,0
|
|
20231219,091700,6729970,2490,2490,2490,2490,0
|
|
20231219,091600,6729970,2490,2490,2490,2490,0
|
|
20231219,091500,6729970,2490,2490,2490,2490,292
|
|
20231219,091400,6002890,2490,2490,2490,2490,8
|
|
20231219,091300,5982970,2500,2500,2500,2500,4
|
|
20231219,091200,5972970,2490,2490,2490,2490,920
|
|
20231219,091100,3682170,2500,2500,2500,2500,0
|
|
20231219,091000,3682170,2500,2505,2505,2500,110
|
|
20231219,090900,3407120,2510,2510,2510,2510,0
|
|
20231219,090800,3407120,2510,2510,2510,2510,0
|
|
20231219,090700,3407120,2510,2495,2510,2495,20
|
|
20231219,090600,3357205,2510,2510,2510,2510,0
|
|
20231219,090500,3357205,2510,2505,2510,2505,15
|
|
20231219,090400,3319560,2495,2495,2495,2495,0
|
|
20231219,090300,3319560,2495,2510,2515,2495,219
|
|
20231219,090200,2770025,2515,2505,2515,2505,301
|
|
20231219,090100,2013680,2505,2490,2505,2490,150
|
|
20231219,090000,1639780,2480,2480,2490,2480,661
|