598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,185500,67593045,2455,2455,2455,2455,759
|
|
20231222,185400,67593045,2455,2455,2455,2455,0
|
|
20231222,185300,67593045,2455,2455,2455,2455,0
|
|
20231222,185200,67593045,2455,2455,2455,2455,0
|
|
20231222,185100,67593045,2455,2455,2455,2455,0
|
|
20231222,185000,67593045,2455,2455,2455,2455,0
|
|
20231222,184900,67593045,2455,2455,2455,2455,0
|
|
20231222,184800,67593045,2455,2455,2455,2455,0
|
|
20231222,184700,67593045,2455,2455,2455,2455,0
|
|
20231222,184600,67593045,2455,2455,2455,2455,0
|
|
20231222,184500,67593045,2455,2455,2455,2455,0
|
|
20231222,184400,67593045,2455,2455,2455,2455,0
|
|
20231222,184300,67593045,2455,2455,2455,2455,0
|
|
20231222,184200,67593045,2455,2455,2455,2455,0
|
|
20231222,184100,67593045,2455,2455,2455,2455,0
|
|
20231222,184000,67593045,2455,2455,2455,2455,0
|
|
20231222,183900,67593045,2455,2455,2455,2455,0
|
|
20231222,183800,67593045,2455,2455,2455,2455,0
|
|
20231222,183700,67593045,2455,2455,2455,2455,0
|
|
20231222,183600,67593045,2455,2455,2455,2455,0
|
|
20231222,183500,67593045,2455,2455,2455,2455,0
|
|
20231222,183400,67593045,2455,2455,2455,2455,0
|
|
20231222,183300,67593045,2455,2455,2455,2455,0
|
|
20231222,183200,67593045,2455,2455,2455,2455,0
|
|
20231222,183100,67593045,2455,2455,2455,2455,0
|
|
20231222,183000,67593045,2455,2455,2455,2455,0
|
|
20231222,182900,67593045,2455,2455,2455,2455,0
|
|
20231222,182800,67593045,2455,2455,2455,2455,0
|
|
20231222,182700,67593045,2455,2455,2455,2455,0
|
|
20231222,182600,67593045,2455,2455,2455,2455,0
|
|
20231222,182500,67593045,2455,2455,2455,2455,759
|
|
20231222,182400,67593045,2455,2455,2455,2455,0
|
|
20231222,182300,67593045,2455,2455,2455,2455,0
|
|
20231222,182200,67593045,2455,2455,2455,2455,0
|
|
20231222,182100,67593045,2455,2455,2455,2455,0
|
|
20231222,182000,67593045,2455,2455,2455,2455,0
|
|
20231222,181900,67593045,2455,2455,2455,2455,0
|
|
20231222,181800,67593045,2455,2455,2455,2455,0
|
|
20231222,181700,67593045,2455,2455,2455,2455,0
|
|
20231222,181600,67593045,2455,2455,2455,2455,0
|
|
20231222,181500,67593045,2455,2455,2455,2455,0
|
|
20231222,181400,67593045,2455,2455,2455,2455,0
|
|
20231222,181300,67593045,2455,2455,2455,2455,0
|
|
20231222,181200,67593045,2455,2455,2455,2455,0
|
|
20231222,181100,67593045,2455,2455,2455,2455,0
|
|
20231222,181000,67593045,2455,2455,2455,2455,0
|
|
20231222,180900,67593045,2455,2455,2455,2455,0
|
|
20231222,180800,67593045,2455,2455,2455,2455,0
|
|
20231222,180700,67593045,2455,2455,2455,2455,0
|
|
20231222,180600,67593045,2455,2455,2455,2455,0
|
|
20231222,180500,67593045,2455,2455,2455,2455,0
|
|
20231222,180400,67593045,2455,2455,2455,2455,0
|
|
20231222,180300,67593045,2455,2455,2455,2455,0
|
|
20231222,180200,67593045,2455,2455,2455,2455,0
|
|
20231222,180100,67593045,2455,2455,2455,2455,0
|
|
20231222,180000,67593045,2455,2455,2455,2455,0
|
|
20231222,175900,67593045,2455,2455,2455,2455,0
|
|
20231222,175800,67593045,2455,2455,2455,2455,0
|
|
20231222,175700,67593045,2455,2455,2455,2455,0
|
|
20231222,175600,67593045,2455,2455,2455,2455,0
|
|
20231222,175500,67593045,2455,2455,2455,2455,759
|
|
20231222,175400,67593045,2455,2455,2455,2455,0
|
|
20231222,175300,67593045,2455,2455,2455,2455,0
|
|
20231222,175200,67593045,2455,2455,2455,2455,0
|
|
20231222,175100,67593045,2455,2455,2455,2455,0
|
|
20231222,175000,67593045,2455,2455,2455,2455,0
|
|
20231222,174900,67593045,2455,2455,2455,2455,0
|
|
20231222,174800,67593045,2455,2455,2455,2455,0
|
|
20231222,174700,67593045,2455,2455,2455,2455,0
|
|
20231222,174600,67593045,2455,2455,2455,2455,0
|
|
20231222,174500,67593045,2455,2455,2455,2455,0
|
|
20231222,174400,67593045,2455,2455,2455,2455,0
|
|
20231222,174300,67593045,2455,2455,2455,2455,0
|
|
20231222,174200,67593045,2455,2455,2455,2455,0
|
|
20231222,174100,67593045,2455,2455,2455,2455,0
|
|
20231222,174000,67593045,2455,2455,2455,2455,0
|
|
20231222,173900,67593045,2455,2455,2455,2455,0
|
|
20231222,173800,67593045,2455,2455,2455,2455,0
|
|
20231222,173700,67593045,2455,2455,2455,2455,0
|
|
20231222,173600,67593045,2455,2455,2455,2455,0
|
|
20231222,173500,67593045,2455,2455,2455,2455,0
|
|
20231222,173400,67593045,2455,2455,2455,2455,0
|
|
20231222,173300,67593045,2455,2455,2455,2455,0
|
|
20231222,173200,67593045,2455,2455,2455,2455,0
|
|
20231222,173100,67593045,2455,2455,2455,2455,0
|
|
20231222,173000,67593045,2455,2455,2455,2455,0
|
|
20231222,172900,67593045,2455,2455,2455,2455,0
|
|
20231222,172800,67593045,2455,2455,2455,2455,0
|
|
20231222,172700,67593045,2455,2455,2455,2455,0
|
|
20231222,172600,67593045,2455,2455,2455,2455,0
|
|
20231222,172500,67593045,2455,2455,2455,2455,759
|
|
20231222,172400,67593045,2455,2455,2455,2455,0
|
|
20231222,172300,67593045,2455,2455,2455,2455,0
|
|
20231222,172200,67593045,2455,2455,2455,2455,0
|
|
20231222,172100,67593045,2455,2455,2455,2455,0
|
|
20231222,172000,67593045,2455,2455,2455,2455,0
|
|
20231222,171900,67593045,2455,2455,2455,2455,0
|
|
20231222,171800,67593045,2455,2455,2455,2455,0
|
|
20231222,171700,67593045,2455,2455,2455,2455,0
|
|
20231222,171600,67593045,2455,2455,2455,2455,0
|
|
20231222,171500,67593045,2455,2455,2455,2455,0
|
|
20231222,171400,67593045,2455,2455,2455,2455,0
|
|
20231222,171300,67593045,2455,2455,2455,2455,0
|
|
20231222,171200,67593045,2455,2455,2455,2455,0
|
|
20231222,171100,67593045,2455,2455,2455,2455,0
|
|
20231222,171000,67593045,2455,2455,2455,2455,0
|
|
20231222,170900,67593045,2455,2455,2455,2455,0
|
|
20231222,170800,67593045,2455,2455,2455,2455,0
|
|
20231222,170700,67593045,2455,2455,2455,2455,0
|
|
20231222,170600,67593045,2455,2455,2455,2455,0
|
|
20231222,170500,67593045,2455,2455,2455,2455,0
|
|
20231222,170400,67593045,2455,2455,2455,2455,0
|
|
20231222,170300,67593045,2455,2455,2455,2455,0
|
|
20231222,170200,67593045,2455,2455,2455,2455,0
|
|
20231222,170100,67593045,2455,2455,2455,2455,0
|
|
20231222,170000,67593045,2455,2455,2455,2455,0
|
|
20231222,165900,67593045,2455,2455,2455,2455,0
|
|
20231222,165800,67593045,2455,2455,2455,2455,0
|
|
20231222,165700,67593045,2455,2455,2455,2455,0
|
|
20231222,165600,67593045,2455,2455,2455,2455,0
|
|
20231222,165500,67593045,2455,2455,2455,2455,759
|
|
20231222,165400,67593045,2455,2455,2455,2455,0
|
|
20231222,165300,67593045,2455,2455,2455,2455,0
|
|
20231222,165200,67593045,2455,2455,2455,2455,0
|
|
20231222,165100,67593045,2455,2455,2455,2455,0
|
|
20231222,165000,67593045,2455,2455,2455,2455,0
|
|
20231222,164900,67593045,2455,2455,2455,2455,0
|
|
20231222,164800,67593045,2455,2455,2455,2455,0
|
|
20231222,164700,67593045,2455,2455,2455,2455,0
|
|
20231222,164600,67593045,2455,2455,2455,2455,0
|
|
20231222,164500,67593045,2455,2455,2455,2455,0
|
|
20231222,164400,67593045,2455,2455,2455,2455,0
|
|
20231222,164300,67593045,2455,2455,2455,2455,0
|
|
20231222,164200,67593045,2455,2455,2455,2455,0
|
|
20231222,164100,67593045,2455,2455,2455,2455,0
|
|
20231222,164000,67593045,2455,2455,2455,2455,0
|
|
20231222,163900,67593045,2455,2455,2455,2455,0
|
|
20231222,163800,67593045,2455,2455,2455,2455,0
|
|
20231222,163700,67593045,2455,2455,2455,2455,0
|
|
20231222,163600,67593045,2455,2455,2455,2455,0
|
|
20231222,163500,67593045,2455,2455,2455,2455,0
|
|
20231222,163400,67593045,2455,2455,2455,2455,0
|
|
20231222,163300,67593045,2455,2455,2455,2455,0
|
|
20231222,163200,67593045,2455,2455,2455,2455,0
|
|
20231222,163100,67593045,2455,2455,2455,2455,0
|
|
20231222,163000,67593045,2455,2455,2455,2455,0
|
|
20231222,162900,67593045,2455,2455,2455,2455,0
|
|
20231222,162800,67593045,2455,2455,2455,2455,0
|
|
20231222,162700,67593045,2455,2455,2455,2455,0
|
|
20231222,162600,67593045,2455,2455,2455,2455,0
|
|
20231222,162500,67593045,2455,2455,2455,2455,759
|
|
20231222,162400,67593045,2455,2455,2455,2455,0
|
|
20231222,162300,67593045,2455,2455,2455,2455,0
|
|
20231222,162200,67593045,2455,2455,2455,2455,0
|
|
20231222,162100,67593045,2455,2455,2455,2455,0
|
|
20231222,162000,67593045,2455,2455,2455,2455,0
|
|
20231222,161900,67593045,2455,2455,2455,2455,0
|
|
20231222,161800,67593045,2455,2455,2455,2455,0
|
|
20231222,161700,67593045,2455,2455,2455,2455,0
|
|
20231222,161600,67593045,2455,2455,2455,2455,0
|
|
20231222,161500,67593045,2455,2455,2455,2455,0
|
|
20231222,161400,67593045,2455,2455,2455,2455,0
|
|
20231222,161300,67593045,2455,2455,2455,2455,0
|
|
20231222,161200,67593045,2455,2455,2455,2455,0
|
|
20231222,161100,67593045,2455,2455,2455,2455,0
|
|
20231222,161000,67593045,2455,2455,2455,2455,0
|
|
20231222,160900,67593045,2455,2455,2455,2455,0
|
|
20231222,160800,67593045,2455,2455,2455,2455,0
|
|
20231222,160700,67593045,2455,2455,2455,2455,0
|
|
20231222,160600,67593045,2455,2455,2455,2455,0
|
|
20231222,160500,67593045,2455,2455,2455,2455,0
|
|
20231222,160400,67593045,2455,2455,2455,2455,0
|
|
20231222,160300,67593045,2455,2455,2455,2455,0
|
|
20231222,160200,67593045,2455,2455,2455,2455,0
|
|
20231222,160100,67593045,2455,2455,2455,2455,0
|
|
20231222,160000,67593045,2455,2455,2455,2455,0
|
|
20231222,155900,67593045,2455,2455,2455,2455,0
|
|
20231222,155800,67593045,2455,2455,2455,2455,0
|
|
20231222,155700,67593045,2455,2455,2455,2455,0
|
|
20231222,155600,67593045,2455,2455,2455,2455,0
|
|
20231222,155500,67593045,2455,2455,2455,2455,759
|
|
20231222,155400,67593045,2455,2455,2455,2455,0
|
|
20231222,155300,67593045,2455,2455,2455,2455,0
|
|
20231222,155200,67593045,2455,2455,2455,2455,0
|
|
20231222,155100,67593045,2455,2455,2455,2455,0
|
|
20231222,155000,67593045,2455,2455,2455,2455,0
|
|
20231222,154900,67593045,2455,2455,2455,2455,0
|
|
20231222,154800,67593045,2455,2455,2455,2455,0
|
|
20231222,154700,67593045,2455,2455,2455,2455,0
|
|
20231222,154600,67593045,2455,2455,2455,2455,0
|
|
20231222,154500,67593045,2455,2455,2455,2455,0
|
|
20231222,154400,67593045,2455,2455,2455,2455,0
|
|
20231222,154300,67593045,2455,2455,2455,2455,0
|
|
20231222,154200,67593045,2455,2455,2455,2455,0
|
|
20231222,154100,67593045,2455,2455,2455,2455,0
|
|
20231222,154000,67593045,2455,2455,2455,2455,0
|
|
20231222,153900,67593045,2455,2455,2455,2455,0
|
|
20231222,153800,67593045,2455,2455,2455,2455,0
|
|
20231222,153700,67593045,2455,2455,2455,2455,0
|
|
20231222,153600,67593045,2455,2455,2455,2455,0
|
|
20231222,153500,67593045,2455,2455,2455,2455,0
|
|
20231222,153400,67593045,2455,2455,2455,2455,0
|
|
20231222,153300,67593045,2455,2455,2455,2455,0
|
|
20231222,153200,67593045,2455,2455,2455,2455,0
|
|
20231222,153100,67593045,2455,2455,2455,2455,0
|
|
20231222,153000,67593045,2455,2455,2455,2455,759
|
|
20231222,152900,65729700,2455,2455,2455,2455,0
|
|
20231222,152800,65729700,2455,2455,2455,2455,0
|
|
20231222,152700,65729700,2455,2455,2455,2455,0
|
|
20231222,152600,65729700,2455,2455,2455,2455,0
|
|
20231222,152500,65729700,2455,2455,2455,2455,0
|
|
20231222,152400,65729700,2455,2455,2455,2455,0
|
|
20231222,152300,65729700,2455,2455,2455,2455,0
|
|
20231222,152200,65729700,2455,2455,2455,2455,0
|
|
20231222,152100,65729700,2455,2455,2455,2455,0
|
|
20231222,152000,65729700,2455,2455,2455,2455,0
|
|
20231222,151900,65729700,2455,2450,2455,2450,15
|
|
20231222,151800,65692890,2455,2450,2455,2450,10
|
|
20231222,151700,65668365,2455,2450,2455,2450,30
|
|
20231222,151600,65594860,2450,2450,2450,2450,33
|
|
20231222,151500,65514010,2450,2450,2450,2450,8
|
|
20231222,151400,65494410,2450,2450,2450,2450,0
|
|
20231222,151300,65494410,2450,2450,2450,2450,0
|
|
20231222,151200,65494410,2450,2450,2450,2450,0
|
|
20231222,151100,65494410,2450,2450,2450,2450,112
|
|
20231222,151000,65220010,2450,2450,2450,2450,93
|
|
20231222,150900,64992160,2450,2450,2450,2450,1
|
|
20231222,150800,64989710,2450,2450,2450,2450,0
|
|
20231222,150700,64989710,2450,2450,2450,2450,0
|
|
20231222,150600,64989710,2450,2450,2450,2450,0
|
|
20231222,150500,64989710,2450,2450,2450,2450,0
|
|
20231222,150400,64989710,2450,2450,2450,2450,0
|
|
20231222,150300,64989710,2450,2450,2450,2450,26
|
|
20231222,150200,64926010,2450,2450,2450,2450,0
|
|
20231222,150100,64926010,2450,2450,2450,2450,0
|
|
20231222,150000,64926010,2450,2450,2450,2450,0
|
|
20231222,145900,64926010,2450,2450,2450,2450,0
|
|
20231222,145800,64926010,2450,2450,2450,2450,1
|
|
20231222,145700,64923560,2455,2455,2455,2455,0
|
|
20231222,145600,64923560,2455,2455,2455,2455,0
|
|
20231222,145500,64923560,2455,2455,2455,2455,200
|
|
20231222,145400,64432560,2455,2455,2455,2455,0
|
|
20231222,145300,64432560,2455,2455,2455,2455,1
|
|
20231222,145200,64430105,2450,2450,2450,2450,300
|
|
20231222,145100,63695105,2455,2455,2455,2455,5052
|
|
20231222,145000,51292445,2455,2455,2455,2455,40
|
|
20231222,144900,51194245,2460,2460,2460,2460,0
|
|
20231222,144800,51194245,2460,2455,2460,2455,2
|
|
20231222,144700,51189330,2460,2460,2460,2460,50
|
|
20231222,144600,51066330,2460,2460,2460,2460,0
|
|
20231222,144500,51066330,2460,2460,2460,2460,0
|
|
20231222,144400,51066330,2460,2460,2460,2460,1
|
|
20231222,144300,51063870,2460,2460,2460,2460,0
|
|
20231222,144200,51063870,2460,2460,2460,2460,0
|
|
20231222,144100,51063870,2460,2460,2460,2460,0
|
|
20231222,144000,51063870,2460,2460,2460,2460,11
|
|
20231222,143900,51036810,2460,2460,2460,2460,0
|
|
20231222,143800,51036810,2460,2455,2460,2455,9
|
|
20231222,143700,51014710,2460,2460,2460,2460,0
|
|
20231222,143600,51014710,2460,2460,2460,2460,71
|
|
20231222,143500,50840050,2460,2460,2460,2460,10
|
|
20231222,143400,50815450,2460,2460,2460,2460,0
|
|
20231222,143300,50815450,2460,2465,2465,2460,21
|
|
20231222,143200,50763785,2460,2460,2460,2460,0
|
|
20231222,143100,50763785,2460,2460,2460,2460,0
|
|
20231222,143000,50763785,2460,2460,2460,2460,0
|
|
20231222,142900,50763785,2460,2460,2460,2460,0
|
|
20231222,142800,50763785,2460,2460,2460,2460,0
|
|
20231222,142700,50763785,2460,2460,2460,2460,1
|
|
20231222,142600,50761325,2455,2455,2455,2455,0
|
|
20231222,142500,50761325,2455,2455,2455,2455,0
|
|
20231222,142400,50761325,2455,2460,2460,2455,415
|
|
20231222,142300,49741645,2465,2465,2465,2465,0
|
|
20231222,142200,49741645,2465,2465,2465,2465,0
|
|
20231222,142100,49741645,2465,2465,2465,2465,0
|
|
20231222,142000,49741645,2465,2460,2465,2460,130
|
|
20231222,141900,49421840,2460,2460,2460,2460,292
|
|
20231222,141800,48703520,2460,2460,2460,2460,0
|
|
20231222,141700,48703520,2460,2460,2460,2460,0
|
|
20231222,141600,48703520,2460,2460,2460,2460,0
|
|
20231222,141500,48703520,2460,2460,2460,2460,0
|
|
20231222,141400,48703520,2460,2460,2460,2460,0
|
|
20231222,141300,48703520,2460,2460,2460,2460,0
|
|
20231222,141200,48703520,2460,2460,2460,2460,0
|
|
20231222,141100,48703520,2460,2465,2465,2460,1146
|
|
20231222,141000,45884350,2465,2465,2465,2465,0
|
|
20231222,140900,45884350,2465,2465,2465,2465,0
|
|
20231222,140800,45884350,2465,2465,2465,2465,0
|
|
20231222,140700,45884350,2465,2465,2465,2465,0
|
|
20231222,140600,45884350,2465,2465,2465,2465,1
|
|
20231222,140500,45881885,2460,2460,2460,2460,0
|
|
20231222,140400,45881885,2460,2460,2460,2460,0
|
|
20231222,140300,45881885,2460,2460,2460,2460,50
|
|
20231222,140200,45758885,2460,2460,2460,2460,0
|
|
20231222,140100,45758885,2460,2460,2460,2460,0
|
|
20231222,140000,45758885,2460,2460,2460,2460,7
|
|
20231222,135900,45741665,2465,2465,2465,2465,0
|
|
20231222,135800,45741665,2465,2465,2465,2465,0
|
|
20231222,135700,45741665,2465,2460,2465,2460,24
|
|
20231222,135600,45682620,2460,2460,2460,2460,95
|
|
20231222,135500,45448920,2460,2460,2460,2460,0
|
|
20231222,135400,45448920,2460,2460,2460,2460,550
|
|
20231222,135300,44095920,2460,2460,2460,2460,621
|
|
20231222,135200,42568260,2460,2460,2460,2460,50
|
|
20231222,135100,42445260,2460,2460,2460,2460,66
|
|
20231222,135000,42282900,2460,2460,2460,2460,220
|
|
20231222,134900,41741700,2460,2460,2460,2460,0
|
|
20231222,134800,41741700,2460,2460,2460,2460,0
|
|
20231222,134700,41741700,2460,2455,2460,2455,3
|
|
20231222,134600,41734330,2455,2455,2455,2455,0
|
|
20231222,134500,41734330,2455,2455,2455,2455,0
|
|
20231222,134400,41734330,2455,2455,2455,2455,0
|
|
20231222,134300,41734330,2455,2455,2455,2455,0
|
|
20231222,134200,41734330,2455,2455,2455,2455,0
|
|
20231222,134100,41734330,2455,2455,2455,2455,0
|
|
20231222,134000,41734330,2455,2455,2455,2455,1000
|
|
20231222,133900,39279330,2460,2460,2460,2460,0
|
|
20231222,133800,39279330,2460,2460,2460,2460,0
|
|
20231222,133700,39279330,2460,2460,2460,2460,835
|
|
20231222,133600,37225230,2460,2460,2460,2460,0
|
|
20231222,133500,37225230,2460,2460,2460,2460,1
|
|
20231222,133400,37222770,2455,2455,2455,2455,0
|
|
20231222,133300,37222770,2455,2455,2455,2455,0
|
|
20231222,133200,37222770,2455,2455,2455,2455,0
|
|
20231222,133100,37222770,2455,2455,2455,2455,100
|
|
20231222,133000,36977270,2455,2455,2455,2455,5
|
|
20231222,132900,36964995,2460,2455,2460,2455,1273
|
|
20231222,132800,33839720,2455,2455,2455,2455,0
|
|
20231222,132700,33839720,2455,2455,2455,2455,0
|
|
20231222,132600,33839720,2455,2455,2455,2455,0
|
|
20231222,132500,33839720,2455,2455,2455,2455,0
|
|
20231222,132400,33839720,2455,2455,2455,2455,0
|
|
20231222,132300,33839720,2455,2455,2455,2455,0
|
|
20231222,132200,33839720,2455,2455,2455,2455,0
|
|
20231222,132100,33839720,2455,2455,2455,2455,98
|
|
20231222,132000,33599130,2450,2450,2450,2450,46
|
|
20231222,131900,33486430,2455,2455,2455,2455,0
|
|
20231222,131800,33486430,2455,2455,2455,2455,0
|
|
20231222,131700,33486430,2455,2455,2455,2455,0
|
|
20231222,131600,33486430,2455,2455,2455,2455,2
|
|
20231222,131500,33481520,2455,2455,2455,2455,0
|
|
20231222,131400,33481520,2455,2455,2455,2455,1
|
|
20231222,131300,33479065,2455,2455,2455,2455,0
|
|
20231222,131200,33479065,2455,2455,2455,2455,0
|
|
20231222,131100,33479065,2455,2455,2455,2455,0
|
|
20231222,131000,33479065,2455,2455,2455,2455,0
|
|
20231222,130900,33479065,2455,2455,2455,2455,0
|
|
20231222,130800,33479065,2455,2455,2455,2455,0
|
|
20231222,130700,33479065,2455,2455,2455,2455,0
|
|
20231222,130600,33479065,2455,2455,2455,2455,0
|
|
20231222,130500,33479065,2455,2455,2455,2455,0
|
|
20231222,130400,33479065,2455,2455,2455,2455,0
|
|
20231222,130300,33479065,2455,2455,2455,2455,0
|
|
20231222,130200,33479065,2455,2455,2455,2455,0
|
|
20231222,130100,33479065,2455,2455,2455,2455,0
|
|
20231222,130000,33479065,2455,2455,2455,2455,0
|
|
20231222,125900,33479065,2455,2455,2455,2455,0
|
|
20231222,125800,33479065,2455,2455,2455,2455,1
|
|
20231222,125700,33476610,2455,2455,2455,2455,0
|
|
20231222,125600,33476610,2455,2455,2455,2455,0
|
|
20231222,125500,33476610,2455,2455,2455,2455,113
|
|
20231222,125400,33199195,2455,2455,2455,2455,1
|
|
20231222,125300,33196740,2455,2455,2455,2455,0
|
|
20231222,125200,33196740,2455,2455,2455,2455,0
|
|
20231222,125100,33196740,2455,2455,2455,2455,0
|
|
20231222,125000,33196740,2455,2455,2455,2455,0
|
|
20231222,124900,33196740,2455,2455,2455,2455,5
|
|
20231222,124800,33184465,2455,2455,2455,2455,1
|
|
20231222,124700,33182010,2455,2455,2455,2455,9
|
|
20231222,124600,33159915,2450,2450,2450,2450,0
|
|
20231222,124500,33159915,2450,2450,2450,2450,44
|
|
20231222,124400,33052115,2455,2455,2455,2455,0
|
|
20231222,124300,33052115,2455,2455,2455,2455,0
|
|
20231222,124200,33052115,2455,2455,2455,2455,0
|
|
20231222,124100,33052115,2455,2455,2455,2455,0
|
|
20231222,124000,33052115,2455,2455,2455,2455,0
|
|
20231222,123900,33052115,2455,2455,2455,2455,0
|
|
20231222,123800,33052115,2455,2455,2455,2455,0
|
|
20231222,123700,33052115,2455,2455,2455,2455,0
|
|
20231222,123600,33052115,2455,2455,2455,2455,0
|
|
20231222,123500,33052115,2455,2455,2455,2455,0
|
|
20231222,123400,33052115,2455,2455,2455,2455,5
|
|
20231222,123300,33039840,2455,2455,2455,2455,0
|
|
20231222,123200,33039840,2455,2455,2455,2455,0
|
|
20231222,123100,33039840,2455,2455,2455,2455,0
|
|
20231222,123000,33039840,2455,2455,2455,2455,0
|
|
20231222,122900,33039840,2455,2455,2455,2455,0
|
|
20231222,122800,33039840,2455,2455,2455,2455,0
|
|
20231222,122700,33039840,2455,2455,2455,2455,2
|
|
20231222,122600,33034930,2450,2450,2450,2450,500
|
|
20231222,122500,31809930,2455,2455,2455,2455,0
|
|
20231222,122400,31809930,2455,2455,2455,2455,0
|
|
20231222,122300,31809930,2455,2455,2455,2455,0
|
|
20231222,122200,31809930,2455,2455,2455,2455,0
|
|
20231222,122100,31809930,2455,2455,2455,2455,0
|
|
20231222,122000,31809930,2455,2455,2455,2455,0
|
|
20231222,121900,31809930,2455,2455,2455,2455,0
|
|
20231222,121800,31809930,2455,2455,2455,2455,0
|
|
20231222,121700,31809930,2455,2455,2455,2455,0
|
|
20231222,121600,31809930,2455,2455,2455,2455,0
|
|
20231222,121500,31809930,2455,2455,2455,2455,0
|
|
20231222,121400,31809930,2455,2455,2455,2455,0
|
|
20231222,121300,31809930,2455,2455,2455,2455,36
|
|
20231222,121200,31721550,2455,2455,2455,2455,40
|
|
20231222,121100,31623350,2460,2460,2460,2460,0
|
|
20231222,121000,31623350,2460,2460,2460,2460,0
|
|
20231222,120900,31623350,2460,2460,2460,2460,0
|
|
20231222,120800,31623350,2460,2460,2460,2460,0
|
|
20231222,120700,31623350,2460,2460,2460,2460,0
|
|
20231222,120600,31623350,2460,2460,2460,2460,0
|
|
20231222,120500,31623350,2460,2460,2460,2460,12
|
|
20231222,120400,31593830,2460,2460,2460,2460,0
|
|
20231222,120300,31593830,2460,2460,2460,2460,0
|
|
20231222,120200,31593830,2460,2460,2460,2460,0
|
|
20231222,120100,31593830,2460,2460,2460,2460,0
|
|
20231222,120000,31593830,2460,2460,2460,2460,0
|
|
20231222,115900,31593830,2460,2460,2460,2460,0
|
|
20231222,115800,31593830,2460,2460,2460,2460,0
|
|
20231222,115700,31593830,2460,2460,2460,2460,0
|
|
20231222,115600,31593830,2460,2460,2460,2460,0
|
|
20231222,115500,31593830,2460,2460,2460,2460,0
|
|
20231222,115400,31593830,2460,2460,2460,2460,0
|
|
20231222,115300,31593830,2460,2460,2460,2460,0
|
|
20231222,115200,31593830,2460,2460,2460,2460,1
|
|
20231222,115100,31591370,2460,2460,2460,2460,0
|
|
20231222,115000,31591370,2460,2460,2460,2460,5
|
|
20231222,114900,31579070,2460,2460,2460,2460,0
|
|
20231222,114800,31579070,2460,2460,2460,2460,0
|
|
20231222,114700,31579070,2460,2460,2460,2460,1
|
|
20231222,114600,31576610,2460,2460,2460,2460,0
|
|
20231222,114500,31576610,2460,2460,2460,2460,1
|
|
20231222,114400,31574150,2455,2455,2455,2455,0
|
|
20231222,114300,31574150,2455,2455,2455,2455,0
|
|
20231222,114200,31574150,2455,2455,2455,2455,0
|
|
20231222,114100,31574150,2455,2455,2455,2455,0
|
|
20231222,114000,31574150,2455,2455,2455,2455,0
|
|
20231222,113900,31574150,2455,2455,2455,2455,54
|
|
20231222,113800,31441580,2460,2460,2460,2460,0
|
|
20231222,113700,31441580,2460,2460,2460,2460,0
|
|
20231222,113600,31441580,2460,2455,2460,2455,175
|
|
20231222,113500,31011455,2460,2460,2460,2460,0
|
|
20231222,113400,31011455,2460,2460,2460,2460,0
|
|
20231222,113300,31011455,2460,2460,2460,2460,1
|
|
20231222,113200,31008995,2460,2460,2460,2460,0
|
|
20231222,113100,31008995,2460,2460,2460,2460,0
|
|
20231222,113000,31008995,2460,2460,2460,2460,1
|
|
20231222,112900,31006535,2450,2450,2450,2450,0
|
|
20231222,112800,31006535,2450,2455,2455,2450,200
|
|
20231222,112700,30516520,2460,2460,2460,2460,0
|
|
20231222,112600,30516520,2460,2460,2460,2460,0
|
|
20231222,112500,30516520,2460,2460,2460,2460,0
|
|
20231222,112400,30516520,2460,2460,2460,2460,0
|
|
20231222,112300,30516520,2460,2460,2460,2460,0
|
|
20231222,112200,30516520,2460,2460,2460,2460,0
|
|
20231222,112100,30516520,2460,2460,2460,2460,0
|
|
20231222,112000,30516520,2460,2460,2460,2460,0
|
|
20231222,111900,30516520,2460,2460,2460,2460,0
|
|
20231222,111800,30516520,2460,2460,2460,2460,0
|
|
20231222,111700,30516520,2460,2460,2460,2460,0
|
|
20231222,111600,30516520,2460,2460,2460,2460,1
|
|
20231222,111500,30514060,2450,2455,2455,2450,199
|
|
20231222,111400,30026385,2460,2460,2460,2460,0
|
|
20231222,111300,30026385,2460,2460,2460,2460,0
|
|
20231222,111200,30026385,2460,2460,2460,2460,0
|
|
20231222,111100,30026385,2460,2460,2460,2460,0
|
|
20231222,111000,30026385,2460,2460,2460,2460,0
|
|
20231222,110900,30026385,2460,2460,2460,2460,0
|
|
20231222,110800,30026385,2460,2460,2460,2460,2000
|
|
20231222,110700,25106385,2460,2460,2460,2460,0
|
|
20231222,110600,25106385,2460,2460,2460,2460,3
|
|
20231222,110500,25099005,2455,2455,2455,2455,0
|
|
20231222,110400,25099005,2455,2455,2455,2455,0
|
|
20231222,110300,25099005,2455,2455,2455,2455,0
|
|
20231222,110200,25099005,2455,2455,2455,2455,0
|
|
20231222,110100,25099005,2455,2455,2455,2455,0
|
|
20231222,110000,25099005,2455,2455,2455,2455,0
|
|
20231222,105900,25099005,2455,2455,2455,2455,0
|
|
20231222,105800,25099005,2455,2455,2455,2455,0
|
|
20231222,105700,25099005,2455,2455,2455,2455,0
|
|
20231222,105600,25099005,2455,2455,2455,2455,1
|
|
20231222,105500,25096550,2460,2460,2460,2460,1
|
|
20231222,105400,25094090,2450,2450,2450,2450,337
|
|
20231222,105300,24268440,2450,2450,2450,2450,0
|
|
20231222,105200,24268440,2450,2450,2450,2450,0
|
|
20231222,105100,24268440,2450,2450,2450,2450,0
|
|
20231222,105000,24268440,2450,2450,2450,2450,0
|
|
20231222,104900,24268440,2450,2450,2450,2450,0
|
|
20231222,104800,24268440,2450,2445,2450,2445,5
|
|
20231222,104700,24256210,2450,2450,2450,2450,5
|
|
20231222,104600,24243960,2450,2450,2450,2450,1341
|
|
20231222,104500,20958510,2460,2460,2460,2460,0
|
|
20231222,104400,20958510,2460,2460,2460,2460,0
|
|
20231222,104300,20958510,2460,2460,2460,2460,0
|
|
20231222,104200,20958510,2460,2460,2460,2450,143
|
|
20231222,104100,20607150,2460,2460,2460,2460,0
|
|
20231222,104000,20607150,2460,2460,2460,2460,0
|
|
20231222,103900,20607150,2460,2460,2460,2460,0
|
|
20231222,103800,20607150,2460,2460,2460,2460,2
|
|
20231222,103700,20602230,2460,2460,2460,2460,0
|
|
20231222,103600,20602230,2460,2460,2460,2460,0
|
|
20231222,103500,20602230,2460,2460,2460,2460,0
|
|
20231222,103400,20602230,2460,2460,2460,2460,0
|
|
20231222,103300,20602230,2460,2460,2460,2460,121
|
|
20231222,103200,20304570,2455,2455,2455,2455,100
|
|
20231222,103100,20059070,2455,2455,2455,2455,2
|
|
20231222,103000,20054160,2455,2455,2455,2455,0
|
|
20231222,102900,20054160,2455,2460,2460,2455,41
|
|
20231222,102800,19953465,2460,2460,2460,2460,0
|
|
20231222,102700,19953465,2460,2460,2460,2460,0
|
|
20231222,102600,19953465,2460,2460,2460,2460,0
|
|
20231222,102500,19953465,2460,2460,2460,2460,0
|
|
20231222,102400,19953465,2460,2460,2460,2460,0
|
|
20231222,102300,19953465,2460,2460,2460,2460,0
|
|
20231222,102200,19953465,2460,2460,2460,2460,0
|
|
20231222,102100,19953465,2460,2455,2460,2455,743
|
|
20231222,102000,18126730,2450,2450,2450,2450,145
|
|
20231222,101900,17771480,2445,2450,2450,2445,410
|
|
20231222,101800,16768980,2445,2445,2445,2445,1
|
|
20231222,101700,16766535,2445,2445,2445,2445,1
|
|
20231222,101600,16764090,2450,2450,2450,2450,0
|
|
20231222,101500,16764090,2450,2450,2450,2450,279
|
|
20231222,101400,16080540,2450,2450,2450,2450,0
|
|
20231222,101300,16080540,2450,2450,2450,2450,0
|
|
20231222,101200,16080540,2450,2450,2450,2450,0
|
|
20231222,101100,16080540,2450,2450,2450,2450,0
|
|
20231222,101000,16080540,2450,2450,2450,2450,0
|
|
20231222,100900,16080540,2450,2450,2450,2450,0
|
|
20231222,100800,16080540,2450,2450,2450,2450,0
|
|
20231222,100700,16080540,2450,2450,2450,2450,150
|
|
20231222,100600,15713040,2450,2450,2450,2450,0
|
|
20231222,100500,15713040,2450,2450,2450,2450,1
|
|
20231222,100400,15710590,2445,2445,2445,2445,0
|
|
20231222,100300,15710590,2445,2445,2445,2445,0
|
|
20231222,100200,15710590,2445,2445,2445,2445,0
|
|
20231222,100100,15710590,2445,2445,2445,2445,0
|
|
20231222,100000,15710590,2445,2445,2445,2445,0
|
|
20231222,095900,15710590,2445,2445,2445,2445,114
|
|
20231222,095800,15431860,2445,2445,2445,2445,400
|
|
20231222,095700,14453860,2445,2445,2445,2445,100
|
|
20231222,095600,14209360,2435,2435,2435,2435,0
|
|
20231222,095500,14209360,2435,2435,2435,2435,6
|
|
20231222,095400,14194750,2435,2435,2435,2435,0
|
|
20231222,095300,14194750,2435,2435,2435,2435,0
|
|
20231222,095200,14194750,2435,2435,2435,2435,0
|
|
20231222,095100,14194750,2435,2435,2435,2435,23
|
|
20231222,095000,14138745,2435,2435,2435,2435,0
|
|
20231222,094900,14138745,2435,2435,2435,2435,0
|
|
20231222,094800,14138745,2435,2435,2435,2435,0
|
|
20231222,094700,14138745,2435,2435,2435,2435,0
|
|
20231222,094600,14138745,2435,2435,2435,2435,14
|
|
20231222,094500,14104655,2430,2430,2430,2430,40
|
|
20231222,094400,14007455,2430,2435,2435,2430,17
|
|
20231222,094300,13966065,2435,2435,2435,2435,200
|
|
20231222,094200,13479065,2435,2435,2435,2435,0
|
|
20231222,094100,13479065,2435,2435,2435,2435,200
|
|
20231222,094000,12992065,2435,2435,2435,2435,100
|
|
20231222,093900,12748565,2435,2435,2435,2435,0
|
|
20231222,093800,12748565,2435,2435,2435,2435,1
|
|
20231222,093700,12746130,2435,2435,2435,2435,502
|
|
20231222,093600,11523760,2445,2445,2445,2445,0
|
|
20231222,093500,11523760,2445,2445,2445,2445,0
|
|
20231222,093400,11523760,2445,2445,2445,2445,1
|
|
20231222,093300,11521315,2445,2445,2445,2445,2
|
|
20231222,093200,11516425,2435,2435,2435,2435,0
|
|
20231222,093100,11516425,2435,2435,2435,2435,0
|
|
20231222,093000,11516425,2435,2435,2435,2435,2
|
|
20231222,092900,11511555,2430,2430,2430,2430,0
|
|
20231222,092800,11511555,2430,2435,2435,2430,1525
|
|
20231222,092700,7798185,2430,2425,2435,2425,189
|
|
20231222,092600,7338160,2435,2425,2435,2425,39
|
|
20231222,092500,7243365,2425,2425,2425,2425,3
|
|
20231222,092400,7236090,2425,2425,2430,2425,8
|
|
20231222,092300,7216660,2425,2425,2430,2425,112
|
|
20231222,092200,6944520,2430,2435,2435,2430,456
|
|
20231222,092100,5835890,2435,2435,2435,2435,3
|
|
20231222,092000,5828585,2435,2435,2435,2435,3
|
|
20231222,091900,5821280,2435,2435,2445,2435,15
|
|
20231222,091800,5784635,2435,2435,2435,2435,2
|
|
20231222,091700,5779765,2445,2445,2445,2445,0
|
|
20231222,091600,5779765,2445,2445,2445,2445,0
|
|
20231222,091500,5779765,2445,2445,2445,2445,0
|
|
20231222,091400,5779765,2445,2445,2445,2445,3
|
|
20231222,091300,5772430,2435,2435,2435,2435,8
|
|
20231222,091200,5752950,2435,2435,2435,2435,0
|
|
20231222,091100,5752950,2435,2445,2445,2430,859
|
|
20231222,091000,3658180,2445,2450,2450,2445,270
|
|
20231222,090900,2997915,2455,2455,2455,2455,0
|
|
20231222,090800,2997915,2455,2460,2465,2455,603
|
|
20231222,090700,1514540,2450,2450,2450,2450,114
|
|
20231222,090600,1235240,2460,2460,2460,2460,4
|
|
20231222,090500,1225400,2460,2460,2460,2460,3
|
|
20231222,090400,1218020,2455,2455,2455,2455,0
|
|
20231222,090300,1218020,2455,2455,2455,2455,0
|
|
20231222,090200,1218020,2455,2450,2455,2450,25
|
|
20231222,090100,1156710,2455,2455,2455,2455,60
|
|
20231222,090000,1009410,2455,2450,2455,2450,412
|