598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,185500,99169175,2450,2450,2450,2450,2660
|
|
20231221,185400,99169175,2450,2450,2450,2450,0
|
|
20231221,185300,99169175,2450,2450,2450,2450,0
|
|
20231221,185200,99169175,2450,2450,2450,2450,0
|
|
20231221,185100,99169175,2450,2450,2450,2450,0
|
|
20231221,185000,99169175,2450,2450,2450,2450,0
|
|
20231221,184900,99169175,2450,2450,2450,2450,0
|
|
20231221,184800,99169175,2450,2450,2450,2450,0
|
|
20231221,184700,99169175,2450,2450,2450,2450,0
|
|
20231221,184600,99169175,2450,2450,2450,2450,0
|
|
20231221,184500,99169175,2450,2450,2450,2450,0
|
|
20231221,184400,99169175,2450,2450,2450,2450,0
|
|
20231221,184300,99169175,2450,2450,2450,2450,0
|
|
20231221,184200,99169175,2450,2450,2450,2450,0
|
|
20231221,184100,99169175,2450,2450,2450,2450,0
|
|
20231221,184000,99169175,2450,2450,2450,2450,0
|
|
20231221,183900,99169175,2450,2450,2450,2450,0
|
|
20231221,183800,99169175,2450,2450,2450,2450,0
|
|
20231221,183700,99169175,2450,2450,2450,2450,0
|
|
20231221,183600,99169175,2450,2450,2450,2450,0
|
|
20231221,183500,99169175,2450,2450,2450,2450,0
|
|
20231221,183400,99169175,2450,2450,2450,2450,0
|
|
20231221,183300,99169175,2450,2450,2450,2450,0
|
|
20231221,183200,99169175,2450,2450,2450,2450,0
|
|
20231221,183100,99169175,2450,2450,2450,2450,0
|
|
20231221,183000,99169175,2450,2450,2450,2450,0
|
|
20231221,182900,99169175,2450,2450,2450,2450,0
|
|
20231221,182800,99169175,2450,2450,2450,2450,0
|
|
20231221,182700,99169175,2450,2450,2450,2450,0
|
|
20231221,182600,99169175,2450,2450,2450,2450,0
|
|
20231221,182500,99169175,2450,2450,2450,2450,2660
|
|
20231221,182400,99169175,2450,2450,2450,2450,0
|
|
20231221,182300,99169175,2450,2450,2450,2450,0
|
|
20231221,182200,99169175,2450,2450,2450,2450,0
|
|
20231221,182100,99169175,2450,2450,2450,2450,0
|
|
20231221,182000,99169175,2450,2450,2450,2450,0
|
|
20231221,181900,99169175,2450,2450,2450,2450,0
|
|
20231221,181800,99169175,2450,2450,2450,2450,0
|
|
20231221,181700,99169175,2450,2450,2450,2450,0
|
|
20231221,181600,99169175,2450,2450,2450,2450,0
|
|
20231221,181500,99169175,2450,2450,2450,2450,0
|
|
20231221,181400,99169175,2450,2450,2450,2450,0
|
|
20231221,181300,99169175,2450,2450,2450,2450,0
|
|
20231221,181200,99169175,2450,2450,2450,2450,0
|
|
20231221,181100,99169175,2450,2450,2450,2450,0
|
|
20231221,181000,99169175,2450,2450,2450,2450,0
|
|
20231221,180900,99169175,2450,2450,2450,2450,0
|
|
20231221,180800,99169175,2450,2450,2450,2450,0
|
|
20231221,180700,99169175,2450,2450,2450,2450,0
|
|
20231221,180600,99169175,2450,2450,2450,2450,0
|
|
20231221,180500,99169175,2450,2450,2450,2450,0
|
|
20231221,180400,99169175,2450,2450,2450,2450,0
|
|
20231221,180300,99169175,2450,2450,2450,2450,0
|
|
20231221,180200,99169175,2450,2450,2450,2450,0
|
|
20231221,180100,99169175,2450,2450,2450,2450,0
|
|
20231221,180000,99169175,2450,2450,2450,2450,0
|
|
20231221,175900,99169175,2450,2450,2450,2450,0
|
|
20231221,175800,99169175,2450,2450,2450,2450,0
|
|
20231221,175700,99169175,2450,2450,2450,2450,0
|
|
20231221,175600,99169175,2450,2450,2450,2450,0
|
|
20231221,175500,99169175,2450,2450,2450,2450,2660
|
|
20231221,175400,99169175,2450,2450,2450,2450,0
|
|
20231221,175300,99169175,2450,2450,2450,2450,0
|
|
20231221,175200,99169175,2450,2450,2450,2450,0
|
|
20231221,175100,99169175,2450,2450,2450,2450,0
|
|
20231221,175000,99169175,2450,2450,2450,2450,0
|
|
20231221,174900,99169175,2450,2450,2450,2450,0
|
|
20231221,174800,99169175,2450,2450,2450,2450,0
|
|
20231221,174700,99169175,2450,2450,2450,2450,0
|
|
20231221,174600,99169175,2450,2450,2450,2450,0
|
|
20231221,174500,99169175,2450,2450,2450,2450,0
|
|
20231221,174400,99169175,2450,2450,2450,2450,0
|
|
20231221,174300,99169175,2450,2450,2450,2450,0
|
|
20231221,174200,99169175,2450,2450,2450,2450,0
|
|
20231221,174100,99169175,2450,2450,2450,2450,0
|
|
20231221,174000,99169175,2450,2450,2450,2450,0
|
|
20231221,173900,99169175,2450,2450,2450,2450,0
|
|
20231221,173800,99169175,2450,2450,2450,2450,0
|
|
20231221,173700,99169175,2450,2450,2450,2450,0
|
|
20231221,173600,99169175,2450,2450,2450,2450,0
|
|
20231221,173500,99169175,2450,2450,2450,2450,0
|
|
20231221,173400,99169175,2450,2450,2450,2450,0
|
|
20231221,173300,99169175,2450,2450,2450,2450,0
|
|
20231221,173200,99169175,2450,2450,2450,2450,0
|
|
20231221,173100,99169175,2450,2450,2450,2450,0
|
|
20231221,173000,99169175,2450,2450,2450,2450,0
|
|
20231221,172900,99169175,2450,2450,2450,2450,0
|
|
20231221,172800,99169175,2450,2450,2450,2450,0
|
|
20231221,172700,99169175,2450,2450,2450,2450,0
|
|
20231221,172600,99169175,2450,2450,2450,2450,0
|
|
20231221,172500,99169175,2450,2450,2450,2450,2660
|
|
20231221,172400,99169175,2450,2450,2450,2450,0
|
|
20231221,172300,99169175,2450,2450,2450,2450,0
|
|
20231221,172200,99169175,2450,2450,2450,2450,0
|
|
20231221,172100,99169175,2450,2450,2450,2450,0
|
|
20231221,172000,99169175,2450,2450,2450,2450,0
|
|
20231221,171900,99169175,2450,2450,2450,2450,0
|
|
20231221,171800,99169175,2450,2450,2450,2450,0
|
|
20231221,171700,99169175,2450,2450,2450,2450,0
|
|
20231221,171600,99169175,2450,2450,2450,2450,0
|
|
20231221,171500,99169175,2450,2450,2450,2450,0
|
|
20231221,171400,99169175,2450,2450,2450,2450,0
|
|
20231221,171300,99169175,2450,2450,2450,2450,0
|
|
20231221,171200,99169175,2450,2450,2450,2450,0
|
|
20231221,171100,99169175,2450,2450,2450,2450,0
|
|
20231221,171000,99169175,2450,2450,2450,2450,0
|
|
20231221,170900,99169175,2450,2450,2450,2450,0
|
|
20231221,170800,99169175,2450,2450,2450,2450,0
|
|
20231221,170700,99169175,2450,2450,2450,2450,0
|
|
20231221,170600,99169175,2450,2450,2450,2450,0
|
|
20231221,170500,99169175,2450,2450,2450,2450,0
|
|
20231221,170400,99169175,2450,2450,2450,2450,0
|
|
20231221,170300,99169175,2450,2450,2450,2450,0
|
|
20231221,170200,99169175,2450,2450,2450,2450,0
|
|
20231221,170100,99169175,2450,2450,2450,2450,0
|
|
20231221,170000,99169175,2450,2450,2450,2450,0
|
|
20231221,165900,99169175,2450,2450,2450,2450,0
|
|
20231221,165800,99169175,2450,2450,2450,2450,0
|
|
20231221,165700,99169175,2450,2450,2450,2450,0
|
|
20231221,165600,99169175,2450,2450,2450,2450,0
|
|
20231221,165500,99169175,2450,2450,2450,2450,2660
|
|
20231221,165400,99169175,2450,2450,2450,2450,0
|
|
20231221,165300,99169175,2450,2450,2450,2450,0
|
|
20231221,165200,99169175,2450,2450,2450,2450,0
|
|
20231221,165100,99169175,2450,2450,2450,2450,0
|
|
20231221,165000,99169175,2450,2450,2450,2450,0
|
|
20231221,164900,99169175,2450,2450,2450,2450,0
|
|
20231221,164800,99169175,2450,2450,2450,2450,0
|
|
20231221,164700,99169175,2450,2450,2450,2450,0
|
|
20231221,164600,99169175,2450,2450,2450,2450,0
|
|
20231221,164500,99169175,2450,2450,2450,2450,0
|
|
20231221,164400,99169175,2450,2450,2450,2450,0
|
|
20231221,164300,99169175,2450,2450,2450,2450,0
|
|
20231221,164200,99169175,2450,2450,2450,2450,0
|
|
20231221,164100,99169175,2450,2450,2450,2450,0
|
|
20231221,164000,99169175,2450,2450,2450,2450,0
|
|
20231221,163900,99169175,2450,2450,2450,2450,0
|
|
20231221,163800,99169175,2450,2450,2450,2450,0
|
|
20231221,163700,99169175,2450,2450,2450,2450,0
|
|
20231221,163600,99169175,2450,2450,2450,2450,0
|
|
20231221,163500,99169175,2450,2450,2450,2450,0
|
|
20231221,163400,99169175,2450,2450,2450,2450,0
|
|
20231221,163300,99169175,2450,2450,2450,2450,0
|
|
20231221,163200,99169175,2450,2450,2450,2450,0
|
|
20231221,163100,99169175,2450,2450,2450,2450,0
|
|
20231221,163000,99169175,2450,2450,2450,2450,0
|
|
20231221,162900,99169175,2450,2450,2450,2450,0
|
|
20231221,162800,99169175,2450,2450,2450,2450,0
|
|
20231221,162700,99169175,2450,2450,2450,2450,0
|
|
20231221,162600,99169175,2450,2450,2450,2450,0
|
|
20231221,162500,99169175,2450,2450,2450,2450,2660
|
|
20231221,162400,99169175,2450,2450,2450,2450,0
|
|
20231221,162300,99169175,2450,2450,2450,2450,0
|
|
20231221,162200,99169175,2450,2450,2450,2450,0
|
|
20231221,162100,99169175,2450,2450,2450,2450,0
|
|
20231221,162000,99169175,2450,2450,2450,2450,0
|
|
20231221,161900,99169175,2450,2450,2450,2450,0
|
|
20231221,161800,99169175,2450,2450,2450,2450,0
|
|
20231221,161700,99169175,2450,2450,2450,2450,0
|
|
20231221,161600,99169175,2450,2450,2450,2450,0
|
|
20231221,161500,99169175,2450,2450,2450,2450,0
|
|
20231221,161400,99169175,2450,2450,2450,2450,0
|
|
20231221,161300,99169175,2450,2450,2450,2450,0
|
|
20231221,161200,99169175,2450,2450,2450,2450,0
|
|
20231221,161100,99169175,2450,2450,2450,2450,0
|
|
20231221,161000,99169175,2450,2450,2450,2450,0
|
|
20231221,160900,99169175,2450,2450,2450,2450,0
|
|
20231221,160800,99169175,2450,2450,2450,2450,0
|
|
20231221,160700,99169175,2450,2450,2450,2450,0
|
|
20231221,160600,99169175,2450,2450,2450,2450,0
|
|
20231221,160500,99169175,2450,2450,2450,2450,0
|
|
20231221,160400,99169175,2450,2450,2450,2450,0
|
|
20231221,160300,99169175,2450,2450,2450,2450,0
|
|
20231221,160200,99169175,2450,2450,2450,2450,0
|
|
20231221,160100,99169175,2450,2450,2450,2450,0
|
|
20231221,160000,99169175,2450,2450,2450,2450,0
|
|
20231221,155900,99169175,2450,2450,2450,2450,0
|
|
20231221,155800,99169175,2450,2450,2450,2450,0
|
|
20231221,155700,99169175,2450,2450,2450,2450,0
|
|
20231221,155600,99169175,2450,2450,2450,2450,0
|
|
20231221,155500,99169175,2450,2450,2450,2450,2660
|
|
20231221,155400,99169175,2450,2450,2450,2450,0
|
|
20231221,155300,99169175,2450,2450,2450,2450,0
|
|
20231221,155200,99169175,2450,2450,2450,2450,0
|
|
20231221,155100,99169175,2450,2450,2450,2450,0
|
|
20231221,155000,99169175,2450,2450,2450,2450,0
|
|
20231221,154900,99169175,2450,2450,2450,2450,0
|
|
20231221,154800,99169175,2450,2450,2450,2450,0
|
|
20231221,154700,99169175,2450,2450,2450,2450,0
|
|
20231221,154600,99169175,2450,2450,2450,2450,0
|
|
20231221,154500,99169175,2450,2450,2450,2450,0
|
|
20231221,154400,99169175,2450,2450,2450,2450,0
|
|
20231221,154300,99169175,2450,2450,2450,2450,0
|
|
20231221,154200,99169175,2450,2450,2450,2450,0
|
|
20231221,154100,99169175,2450,2450,2450,2450,0
|
|
20231221,154000,99169175,2450,2450,2450,2450,0
|
|
20231221,153900,99169175,2450,2450,2450,2450,0
|
|
20231221,153800,99169175,2450,2450,2450,2450,0
|
|
20231221,153700,99169175,2450,2450,2450,2450,0
|
|
20231221,153600,99169175,2450,2450,2450,2450,0
|
|
20231221,153500,99169175,2450,2450,2450,2450,0
|
|
20231221,153400,99169175,2450,2450,2450,2450,0
|
|
20231221,153300,99169175,2450,2450,2450,2450,0
|
|
20231221,153200,99169175,2450,2450,2450,2450,0
|
|
20231221,153100,99169175,2450,2450,2450,2450,0
|
|
20231221,153000,99169175,2450,2450,2450,2450,2660
|
|
20231221,152900,92652175,2470,2470,2470,2470,0
|
|
20231221,152800,92652175,2470,2470,2470,2470,0
|
|
20231221,152700,92652175,2470,2470,2470,2470,0
|
|
20231221,152600,92652175,2470,2470,2470,2470,0
|
|
20231221,152500,92652175,2470,2470,2470,2470,0
|
|
20231221,152400,92652175,2470,2470,2470,2470,0
|
|
20231221,152300,92652175,2470,2470,2470,2470,0
|
|
20231221,152200,92652175,2470,2470,2470,2470,0
|
|
20231221,152100,92652175,2470,2470,2470,2470,0
|
|
20231221,152000,92652175,2470,2470,2470,2470,0
|
|
20231221,151900,92652175,2470,2470,2470,2470,57
|
|
20231221,151800,92511385,2470,2470,2470,2470,0
|
|
20231221,151700,92511385,2470,2460,2470,2460,326
|
|
20231221,151600,91709415,2460,2455,2460,2455,15
|
|
20231221,151500,91672585,2460,2465,2465,2460,3667
|
|
20231221,151400,82650105,2475,2470,2475,2470,101
|
|
20231221,151300,82400630,2470,2470,2470,2470,10
|
|
20231221,151200,82375930,2470,2470,2470,2470,0
|
|
20231221,151100,82375930,2470,2470,2470,2470,100
|
|
20231221,151000,82128930,2465,2465,2465,2465,137
|
|
20231221,150900,81791225,2470,2465,2470,2465,101
|
|
20231221,150800,81542255,2470,2470,2470,2470,1
|
|
20231221,150700,81539785,2465,2465,2465,2465,0
|
|
20231221,150600,81539785,2465,2465,2465,2465,353
|
|
20231221,150500,80669640,2470,2470,2470,2470,0
|
|
20231221,150400,80669640,2470,2470,2470,2470,0
|
|
20231221,150300,80669640,2470,2470,2470,2470,0
|
|
20231221,150200,80669640,2470,2470,2470,2470,0
|
|
20231221,150100,80669640,2470,2470,2470,2470,1
|
|
20231221,150000,80667170,2460,2460,2460,2460,150
|
|
20231221,145900,80298170,2470,2470,2470,2470,0
|
|
20231221,145800,80298170,2470,2465,2470,2465,12
|
|
20231221,145700,80268580,2470,2470,2470,2470,0
|
|
20231221,145600,80268580,2470,2470,2470,2470,0
|
|
20231221,145500,80268580,2470,2465,2470,2465,3
|
|
20231221,145400,80261180,2470,2470,2470,2470,0
|
|
20231221,145300,80261180,2470,2470,2470,2470,1
|
|
20231221,145200,80258710,2465,2465,2465,2465,0
|
|
20231221,145100,80258710,2465,2465,2465,2465,4425
|
|
20231221,145000,69351085,2470,2470,2470,2470,80
|
|
20231221,144900,69153485,2475,2475,2475,2475,0
|
|
20231221,144800,69153485,2475,2475,2475,2475,0
|
|
20231221,144700,69153485,2475,2475,2475,2475,0
|
|
20231221,144600,69153485,2475,2475,2475,2475,0
|
|
20231221,144500,69153485,2475,2475,2475,2475,0
|
|
20231221,144400,69153485,2475,2475,2475,2475,0
|
|
20231221,144300,69153485,2475,2475,2475,2475,0
|
|
20231221,144200,69153485,2475,2475,2475,2475,0
|
|
20231221,144100,69153485,2475,2475,2475,2475,0
|
|
20231221,144000,69153485,2475,2475,2475,2475,0
|
|
20231221,143900,69153485,2475,2475,2475,2475,0
|
|
20231221,143800,69153485,2475,2475,2475,2475,1
|
|
20231221,143700,69151010,2465,2465,2465,2465,0
|
|
20231221,143600,69151010,2465,2465,2465,2465,0
|
|
20231221,143500,69151010,2465,2465,2465,2465,1
|
|
20231221,143400,69148545,2475,2475,2475,2475,0
|
|
20231221,143300,69148545,2475,2475,2475,2475,0
|
|
20231221,143200,69148545,2475,2470,2475,2470,201
|
|
20231221,143100,68651570,2470,2470,2470,2470,0
|
|
20231221,143000,68651570,2470,2470,2470,2470,0
|
|
20231221,142900,68651570,2470,2470,2470,2470,0
|
|
20231221,142800,68651570,2470,2470,2470,2470,0
|
|
20231221,142700,68651570,2470,2470,2470,2470,0
|
|
20231221,142600,68651570,2470,2470,2470,2470,21
|
|
20231221,142500,68599700,2470,2470,2470,2470,0
|
|
20231221,142400,68599700,2470,2470,2470,2470,5
|
|
20231221,142300,68587350,2470,2470,2470,2470,0
|
|
20231221,142200,68587350,2470,2470,2470,2470,2
|
|
20231221,142100,68582410,2470,2470,2470,2470,0
|
|
20231221,142000,68582410,2470,2470,2470,2470,50
|
|
20231221,141900,68458910,2470,2470,2470,2470,0
|
|
20231221,141800,68458910,2470,2470,2470,2470,10
|
|
20231221,141700,68434210,2470,2470,2470,2470,0
|
|
20231221,141600,68434210,2470,2470,2470,2470,0
|
|
20231221,141500,68434210,2470,2470,2470,2470,0
|
|
20231221,141400,68434210,2470,2470,2470,2470,0
|
|
20231221,141300,68434210,2470,2470,2470,2470,0
|
|
20231221,141200,68434210,2470,2470,2470,2470,80
|
|
20231221,141100,68236610,2470,2470,2470,2470,0
|
|
20231221,141000,68236610,2470,2470,2470,2470,0
|
|
20231221,140900,68236610,2470,2470,2470,2470,0
|
|
20231221,140800,68236610,2470,2470,2470,2470,0
|
|
20231221,140700,68236610,2470,2470,2470,2470,0
|
|
20231221,140600,68236610,2470,2470,2470,2470,0
|
|
20231221,140500,68236610,2470,2470,2470,2470,104
|
|
20231221,140400,67979730,2470,2470,2470,2470,0
|
|
20231221,140300,67979730,2470,2470,2470,2470,0
|
|
20231221,140200,67979730,2470,2470,2470,2470,0
|
|
20231221,140100,67979730,2470,2470,2470,2470,1
|
|
20231221,140000,67977260,2470,2470,2470,2470,0
|
|
20231221,135900,67977260,2470,2470,2470,2470,0
|
|
20231221,135800,67977260,2470,2470,2470,2470,50
|
|
20231221,135700,67853760,2470,2470,2470,2470,0
|
|
20231221,135600,67853760,2470,2470,2470,2470,1
|
|
20231221,135500,67851290,2470,2470,2470,2470,0
|
|
20231221,135400,67851290,2470,2470,2470,2470,0
|
|
20231221,135300,67851290,2470,2470,2470,2470,0
|
|
20231221,135200,67851290,2470,2470,2470,2470,0
|
|
20231221,135100,67851290,2470,2470,2470,2470,0
|
|
20231221,135000,67851290,2470,2470,2470,2470,80
|
|
20231221,134900,67653690,2470,2470,2470,2470,0
|
|
20231221,134800,67653690,2470,2470,2470,2470,0
|
|
20231221,134700,67653690,2470,2470,2470,2470,0
|
|
20231221,134600,67653690,2470,2470,2470,2470,0
|
|
20231221,134500,67653690,2470,2470,2470,2470,0
|
|
20231221,134400,67653690,2470,2470,2470,2470,0
|
|
20231221,134300,67653690,2470,2470,2470,2470,0
|
|
20231221,134200,67653690,2470,2470,2470,2470,57
|
|
20231221,134100,67512900,2470,2470,2470,2470,5
|
|
20231221,134000,67500550,2470,2470,2470,2470,0
|
|
20231221,133900,67500550,2470,2470,2470,2470,0
|
|
20231221,133800,67500550,2470,2470,2470,2470,0
|
|
20231221,133700,67500550,2470,2470,2470,2470,0
|
|
20231221,133600,67500550,2470,2470,2470,2470,2
|
|
20231221,133500,67495610,2475,2475,2475,2475,2
|
|
20231221,133400,67490660,2470,2470,2470,2470,0
|
|
20231221,133300,67490660,2470,2470,2470,2470,55
|
|
20231221,133200,67354810,2470,2470,2470,2470,0
|
|
20231221,133100,67354810,2470,2470,2470,2470,0
|
|
20231221,133000,67354810,2470,2470,2470,2470,0
|
|
20231221,132900,67354810,2470,2470,2470,2470,1379
|
|
20231221,132800,63948680,2470,2470,2470,2470,0
|
|
20231221,132700,63948680,2470,2470,2470,2470,0
|
|
20231221,132600,63948680,2470,2470,2470,2470,0
|
|
20231221,132500,63948680,2470,2470,2470,2470,0
|
|
20231221,132400,63948680,2470,2470,2470,2470,0
|
|
20231221,132300,63948680,2470,2470,2470,2470,0
|
|
20231221,132200,63948680,2470,2470,2470,2470,10
|
|
20231221,132100,63923980,2470,2470,2470,2470,2
|
|
20231221,132000,63919040,2470,2470,2470,2470,46
|
|
20231221,131900,63805420,2470,2470,2470,2470,0
|
|
20231221,131800,63805420,2470,2470,2470,2470,0
|
|
20231221,131700,63805420,2470,2470,2470,2470,0
|
|
20231221,131600,63805420,2470,2470,2470,2470,210
|
|
20231221,131500,63286720,2470,2470,2470,2470,0
|
|
20231221,131400,63286720,2470,2470,2470,2470,0
|
|
20231221,131300,63286720,2470,2470,2470,2470,10
|
|
20231221,131200,63262020,2470,2470,2470,2470,1
|
|
20231221,131100,63259550,2470,2470,2470,2470,0
|
|
20231221,131000,63259550,2470,2470,2470,2470,2
|
|
20231221,130900,63254610,2465,2465,2465,2465,0
|
|
20231221,130800,63254610,2465,2465,2465,2465,1000
|
|
20231221,130700,60789610,2465,2465,2465,2465,0
|
|
20231221,130600,60789610,2465,2465,2465,2465,100
|
|
20231221,130500,60543110,2470,2470,2470,2470,0
|
|
20231221,130400,60543110,2470,2470,2470,2470,0
|
|
20231221,130300,60543110,2470,2470,2470,2470,0
|
|
20231221,130200,60543110,2470,2470,2470,2470,0
|
|
20231221,130100,60543110,2470,2470,2470,2470,0
|
|
20231221,130000,60543110,2470,2470,2470,2470,0
|
|
20231221,125900,60543110,2470,2470,2470,2470,0
|
|
20231221,125800,60543110,2470,2470,2470,2470,5
|
|
20231221,125700,60530760,2465,2465,2465,2465,364
|
|
20231221,125600,59633500,2465,2465,2465,2465,0
|
|
20231221,125500,59633500,2465,2465,2465,2465,50
|
|
20231221,125400,59510250,2465,2465,2465,2465,0
|
|
20231221,125300,59510250,2465,2465,2465,2465,0
|
|
20231221,125200,59510250,2465,2465,2465,2465,0
|
|
20231221,125100,59510250,2465,2465,2465,2465,0
|
|
20231221,125000,59510250,2465,2465,2465,2465,0
|
|
20231221,124900,59510250,2465,2465,2465,2465,0
|
|
20231221,124800,59510250,2465,2465,2465,2465,0
|
|
20231221,124700,59510250,2465,2465,2465,2465,0
|
|
20231221,124600,59510250,2465,2465,2465,2465,0
|
|
20231221,124500,59510250,2465,2465,2465,2465,0
|
|
20231221,124400,59510250,2465,2465,2465,2465,30
|
|
20231221,124300,59436300,2460,2460,2460,2460,0
|
|
20231221,124200,59436300,2460,2460,2460,2460,0
|
|
20231221,124100,59436300,2460,2460,2460,2460,0
|
|
20231221,124000,59436300,2460,2460,2460,2460,0
|
|
20231221,123900,59436300,2460,2460,2460,2460,0
|
|
20231221,123800,59436300,2460,2460,2460,2460,0
|
|
20231221,123700,59436300,2460,2460,2460,2460,0
|
|
20231221,123600,59436300,2460,2460,2460,2460,0
|
|
20231221,123500,59436300,2460,2460,2460,2460,0
|
|
20231221,123400,59436300,2460,2460,2460,2460,0
|
|
20231221,123300,59436300,2460,2460,2460,2460,0
|
|
20231221,123200,59436300,2460,2460,2460,2460,0
|
|
20231221,123100,59436300,2460,2460,2460,2460,0
|
|
20231221,123000,59436300,2460,2460,2460,2460,0
|
|
20231221,122900,59436300,2460,2460,2460,2460,0
|
|
20231221,122800,59436300,2460,2460,2460,2460,0
|
|
20231221,122700,59436300,2460,2460,2460,2460,0
|
|
20231221,122600,59436300,2460,2460,2460,2460,0
|
|
20231221,122500,59436300,2460,2460,2460,2460,0
|
|
20231221,122400,59436300,2460,2460,2460,2460,0
|
|
20231221,122300,59436300,2460,2460,2460,2460,0
|
|
20231221,122200,59436300,2460,2460,2460,2460,0
|
|
20231221,122100,59436300,2460,2465,2465,2460,440
|
|
20231221,122000,58353505,2470,2470,2470,2470,0
|
|
20231221,121900,58353505,2470,2470,2470,2470,1
|
|
20231221,121800,58351035,2470,2470,2470,2470,0
|
|
20231221,121700,58351035,2470,2470,2470,2470,0
|
|
20231221,121600,58351035,2470,2470,2470,2470,0
|
|
20231221,121500,58351035,2470,2470,2470,2470,0
|
|
20231221,121400,58351035,2470,2470,2470,2470,0
|
|
20231221,121300,58351035,2470,2470,2470,2470,405
|
|
20231221,121200,57350685,2470,2470,2470,2470,0
|
|
20231221,121100,57350685,2470,2470,2470,2470,2
|
|
20231221,121000,57345745,2465,2465,2465,2465,0
|
|
20231221,120900,57345745,2465,2465,2465,2465,0
|
|
20231221,120800,57345745,2465,2465,2465,2465,0
|
|
20231221,120700,57345745,2465,2465,2465,2465,0
|
|
20231221,120600,57345745,2465,2465,2465,2465,0
|
|
20231221,120500,57345745,2465,2465,2465,2465,0
|
|
20231221,120400,57345745,2465,2465,2465,2465,0
|
|
20231221,120300,57345745,2465,2465,2465,2465,0
|
|
20231221,120200,57345745,2465,2465,2465,2465,0
|
|
20231221,120100,57345745,2465,2465,2465,2465,13
|
|
20231221,120000,57313700,2465,2465,2465,2465,0
|
|
20231221,115900,57313700,2465,2465,2465,2465,240
|
|
20231221,115800,56722100,2465,2465,2465,2465,140
|
|
20231221,115700,56377000,2465,2465,2465,2465,0
|
|
20231221,115600,56377000,2465,2465,2465,2465,0
|
|
20231221,115500,56377000,2465,2465,2465,2465,0
|
|
20231221,115400,56377000,2465,2465,2465,2465,490
|
|
20231221,115300,55169150,2465,2465,2465,2465,0
|
|
20231221,115200,55169150,2465,2465,2465,2465,305
|
|
20231221,115100,54417325,2465,2465,2465,2465,0
|
|
20231221,115000,54417325,2465,2465,2465,2465,2
|
|
20231221,114900,54412395,2475,2475,2475,2475,0
|
|
20231221,114800,54412395,2475,2475,2475,2475,0
|
|
20231221,114700,54412395,2475,2475,2475,2475,0
|
|
20231221,114600,54412395,2475,2475,2475,2475,0
|
|
20231221,114500,54412395,2475,2475,2475,2475,0
|
|
20231221,114400,54412395,2475,2475,2475,2475,5
|
|
20231221,114300,54400020,2475,2475,2475,2475,0
|
|
20231221,114200,54400020,2475,2475,2475,2475,0
|
|
20231221,114100,54400020,2475,2465,2475,2465,208
|
|
20231221,114000,53887000,2470,2470,2470,2470,0
|
|
20231221,113900,53887000,2470,2470,2470,2470,52
|
|
20231221,113800,53758560,2475,2475,2475,2475,0
|
|
20231221,113700,53758560,2475,2475,2475,2475,0
|
|
20231221,113600,53758560,2475,2475,2475,2475,0
|
|
20231221,113500,53758560,2475,2475,2475,2475,0
|
|
20231221,113400,53758560,2475,2475,2475,2475,10
|
|
20231221,113300,53733810,2470,2470,2470,2470,0
|
|
20231221,113200,53733810,2470,2470,2470,2470,10
|
|
20231221,113100,53709110,2470,2470,2470,2470,0
|
|
20231221,113000,53709110,2470,2470,2470,2470,0
|
|
20231221,112900,53709110,2470,2470,2470,2470,0
|
|
20231221,112800,53709110,2470,2470,2470,2470,3
|
|
20231221,112700,53701700,2470,2470,2470,2470,0
|
|
20231221,112600,53701700,2470,2470,2470,2470,4
|
|
20231221,112500,53691820,2470,2470,2470,2470,2
|
|
20231221,112400,53686880,2470,2470,2470,2470,1
|
|
20231221,112300,53684410,2470,2470,2470,2470,0
|
|
20231221,112200,53684410,2470,2470,2470,2470,10
|
|
20231221,112100,53659710,2465,2465,2465,2465,0
|
|
20231221,112000,53659710,2465,2465,2465,2465,0
|
|
20231221,111900,53659710,2465,2465,2465,2465,0
|
|
20231221,111800,53659710,2465,2465,2465,2465,0
|
|
20231221,111700,53659710,2465,2465,2465,2465,0
|
|
20231221,111600,53659710,2465,2465,2465,2465,0
|
|
20231221,111500,53659710,2465,2465,2465,2465,0
|
|
20231221,111400,53659710,2465,2465,2465,2465,0
|
|
20231221,111300,53659710,2465,2465,2465,2465,0
|
|
20231221,111200,53659710,2465,2465,2465,2465,0
|
|
20231221,111100,53659710,2465,2465,2465,2465,0
|
|
20231221,111000,53659710,2465,2465,2465,2465,0
|
|
20231221,110900,53659710,2465,2465,2465,2465,0
|
|
20231221,110800,53659710,2465,2465,2465,2465,894
|
|
20231221,110700,51456000,2465,2465,2465,2465,1177
|
|
20231221,110600,48554695,2465,2465,2465,2465,300
|
|
20231221,110500,47815195,2470,2470,2470,2470,0
|
|
20231221,110400,47815195,2470,2470,2470,2470,0
|
|
20231221,110300,47815195,2470,2470,2470,2470,10
|
|
20231221,110200,47790495,2470,2470,2470,2470,0
|
|
20231221,110100,47790495,2470,2470,2470,2470,10
|
|
20231221,110000,47765795,2475,2475,2475,2475,0
|
|
20231221,105900,47765795,2475,2475,2475,2475,0
|
|
20231221,105800,47765795,2475,2475,2475,2475,0
|
|
20231221,105700,47765795,2475,2465,2475,2465,701
|
|
20231221,105600,46037820,2475,2475,2475,2475,2
|
|
20231221,105500,46032870,2470,2470,2470,2470,1680
|
|
20231221,105400,41883270,2470,2470,2470,2470,0
|
|
20231221,105300,41883270,2470,2470,2470,2470,0
|
|
20231221,105200,41883270,2470,2470,2470,2470,30
|
|
20231221,105100,41809170,2475,2475,2475,2475,0
|
|
20231221,105000,41809170,2475,2475,2475,2475,0
|
|
20231221,104900,41809170,2475,2475,2475,2475,20
|
|
20231221,104800,41759670,2475,2475,2475,2475,0
|
|
20231221,104700,41759670,2475,2475,2475,2475,0
|
|
20231221,104600,41759670,2475,2475,2475,2475,0
|
|
20231221,104500,41759670,2475,2475,2475,2475,0
|
|
20231221,104400,41759670,2475,2475,2475,2475,0
|
|
20231221,104300,41759670,2475,2475,2475,2475,0
|
|
20231221,104200,41759670,2475,2475,2475,2475,201
|
|
20231221,104100,41262195,2475,2475,2475,2475,90
|
|
20231221,104000,41039445,2470,2470,2470,2470,0
|
|
20231221,103900,41039445,2470,2470,2470,2470,0
|
|
20231221,103800,41039445,2470,2470,2470,2470,0
|
|
20231221,103700,41039445,2470,2470,2470,2470,980
|
|
20231221,103600,38618845,2470,2470,2470,2470,4
|
|
20231221,103500,38608965,2475,2475,2475,2475,40
|
|
20231221,103400,38509965,2475,2475,2475,2475,10
|
|
20231221,103300,38485215,2470,2470,2470,2470,8
|
|
20231221,103200,38465455,2470,2470,2470,2470,0
|
|
20231221,103100,38465455,2470,2470,2470,2470,0
|
|
20231221,103000,38465455,2470,2470,2470,2470,50
|
|
20231221,102900,38341955,2475,2475,2475,2475,1358
|
|
20231221,102800,34980905,2475,2475,2475,2475,69
|
|
20231221,102700,34810130,2480,2480,2480,2480,0
|
|
20231221,102600,34810130,2480,2480,2480,2480,0
|
|
20231221,102500,34810130,2480,2480,2480,2480,10
|
|
20231221,102400,34785330,2480,2480,2480,2480,0
|
|
20231221,102300,34785330,2480,2480,2480,2480,0
|
|
20231221,102200,34785330,2480,2480,2480,2480,10
|
|
20231221,102100,34760530,2480,2480,2480,2480,300
|
|
20231221,102000,34016530,2480,2480,2480,2480,40
|
|
20231221,101900,33917330,2480,2480,2480,2480,0
|
|
20231221,101800,33917330,2480,2480,2480,2480,0
|
|
20231221,101700,33917330,2480,2480,2480,2480,0
|
|
20231221,101600,33917330,2480,2480,2480,2480,41
|
|
20231221,101500,33815650,2480,2480,2480,2480,0
|
|
20231221,101400,33815650,2480,2480,2480,2480,0
|
|
20231221,101300,33815650,2480,2480,2480,2480,3
|
|
20231221,101200,33808210,2480,2480,2480,2480,0
|
|
20231221,101100,33808210,2480,2480,2480,2480,20
|
|
20231221,101000,33758610,2480,2480,2480,2480,10
|
|
20231221,100900,33733810,2480,2480,2480,2480,33
|
|
20231221,100800,33651970,2480,2480,2480,2480,72
|
|
20231221,100700,33473410,2490,2490,2490,2490,0
|
|
20231221,100600,33473410,2490,2490,2490,2490,5
|
|
20231221,100500,33460960,2480,2480,2480,2480,69
|
|
20231221,100400,33289840,2480,2480,2480,2480,200
|
|
20231221,100300,32793840,2495,2495,2495,2495,3
|
|
20231221,100200,32786355,2495,2495,2495,2495,0
|
|
20231221,100100,32786355,2495,2495,2495,2495,0
|
|
20231221,100000,32786355,2495,2495,2495,2495,100
|
|
20231221,095900,32536855,2480,2480,2480,2480,0
|
|
20231221,095800,32536855,2480,2480,2480,2480,0
|
|
20231221,095700,32536855,2480,2480,2480,2480,0
|
|
20231221,095600,32536855,2480,2480,2480,2480,0
|
|
20231221,095500,32536855,2480,2480,2480,2480,23
|
|
20231221,095400,32479815,2495,2495,2495,2495,0
|
|
20231221,095300,32479815,2495,2495,2495,2495,0
|
|
20231221,095200,32479815,2495,2495,2495,2495,0
|
|
20231221,095100,32479815,2495,2495,2495,2495,0
|
|
20231221,095000,32479815,2495,2495,2495,2495,0
|
|
20231221,094900,32479815,2495,2495,2495,2495,0
|
|
20231221,094800,32479815,2495,2495,2495,2495,0
|
|
20231221,094700,32479815,2495,2495,2495,2495,0
|
|
20231221,094600,32479815,2495,2495,2495,2495,0
|
|
20231221,094500,32479815,2495,2495,2495,2495,19
|
|
20231221,094400,32432410,2500,2480,2500,2480,221
|
|
20231221,094300,31882125,2480,2480,2480,2480,2
|
|
20231221,094200,31877165,2480,2480,2480,2480,0
|
|
20231221,094100,31877165,2480,2480,2480,2475,140
|
|
20231221,094000,31530655,2470,2475,2475,2470,229
|
|
20231221,093900,30964455,2470,2485,2485,2470,3416
|
|
20231221,093800,22506445,2480,2480,2480,2480,0
|
|
20231221,093700,22506445,2480,2480,2480,2480,0
|
|
20231221,093600,22506445,2480,2480,2480,2480,0
|
|
20231221,093500,22506445,2480,2495,2495,2480,4802
|
|
20231221,093400,10575070,2505,2505,2505,2505,5
|
|
20231221,093300,10562545,2505,2505,2505,2505,2
|
|
20231221,093200,10557535,2505,2505,2505,2505,1
|
|
20231221,093100,10555030,2505,2495,2505,2490,501
|
|
20231221,093000,9306275,2505,2505,2505,2505,0
|
|
20231221,092900,9306275,2505,2505,2505,2505,0
|
|
20231221,092800,9306275,2505,2505,2505,2505,1
|
|
20231221,092700,9303770,2505,2505,2505,2505,1
|
|
20231221,092600,9301265,2490,2490,2490,2490,0
|
|
20231221,092500,9301265,2490,2490,2490,2490,240
|
|
20231221,092400,8703665,2490,2490,2490,2490,0
|
|
20231221,092300,8703665,2490,2490,2490,2490,0
|
|
20231221,092200,8703665,2490,2490,2490,2490,0
|
|
20231221,092100,8703665,2490,2490,2490,2490,10
|
|
20231221,092000,8678765,2505,2505,2505,2505,0
|
|
20231221,091900,8678765,2505,2505,2505,2505,0
|
|
20231221,091800,8678765,2505,2505,2505,2505,0
|
|
20231221,091700,8678765,2505,2505,2505,2505,0
|
|
20231221,091600,8678765,2505,2505,2505,2505,1
|
|
20231221,091500,8676260,2505,2505,2505,2505,0
|
|
20231221,091400,8676260,2505,2505,2505,2505,0
|
|
20231221,091300,8676260,2505,2505,2505,2505,182
|
|
20231221,091200,8220350,2505,2505,2505,2505,12
|
|
20231221,091100,8190290,2505,2505,2505,2505,0
|
|
20231221,091000,8190290,2505,2505,2505,2505,50
|
|
20231221,090900,8065040,2505,2505,2505,2505,14
|
|
20231221,090800,8029970,2485,2485,2485,2485,3
|
|
20231221,090700,8022515,2485,2485,2485,2485,267
|
|
20231221,090600,7359020,2485,2480,2485,2480,1230
|
|
20231221,090500,4302620,2480,2485,2485,2480,45
|
|
20231221,090400,4190995,2490,2490,2490,2490,200
|
|
20231221,090300,3692995,2490,2490,2490,2480,245
|
|
20231221,090200,3083995,2485,2485,2485,2485,0
|
|
20231221,090100,3083995,2485,2485,2485,2485,0
|
|
20231221,090000,3083995,2485,2490,2490,2485,1239
|