598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,185500,64393020,2455,2455,2455,2455,646
|
|
20231226,185400,64393020,2455,2455,2455,2455,0
|
|
20231226,185300,64393020,2455,2455,2455,2455,0
|
|
20231226,185200,64393020,2455,2455,2455,2455,0
|
|
20231226,185100,64393020,2455,2455,2455,2455,0
|
|
20231226,185000,64393020,2455,2455,2455,2455,0
|
|
20231226,184900,64393020,2455,2455,2455,2455,0
|
|
20231226,184800,64393020,2455,2455,2455,2455,0
|
|
20231226,184700,64393020,2455,2455,2455,2455,0
|
|
20231226,184600,64393020,2455,2455,2455,2455,0
|
|
20231226,184500,64393020,2455,2455,2455,2455,0
|
|
20231226,184400,64393020,2455,2455,2455,2455,0
|
|
20231226,184300,64393020,2455,2455,2455,2455,0
|
|
20231226,184200,64393020,2455,2455,2455,2455,0
|
|
20231226,184100,64393020,2455,2455,2455,2455,0
|
|
20231226,184000,64393020,2455,2455,2455,2455,0
|
|
20231226,183900,64393020,2455,2455,2455,2455,0
|
|
20231226,183800,64393020,2455,2455,2455,2455,0
|
|
20231226,183700,64393020,2455,2455,2455,2455,0
|
|
20231226,183600,64393020,2455,2455,2455,2455,0
|
|
20231226,183500,64393020,2455,2455,2455,2455,0
|
|
20231226,183400,64393020,2455,2455,2455,2455,0
|
|
20231226,183300,64393020,2455,2455,2455,2455,0
|
|
20231226,183200,64393020,2455,2455,2455,2455,0
|
|
20231226,183100,64393020,2455,2455,2455,2455,0
|
|
20231226,183000,64393020,2455,2455,2455,2455,0
|
|
20231226,182900,64393020,2455,2455,2455,2455,0
|
|
20231226,182800,64393020,2455,2455,2455,2455,0
|
|
20231226,182700,64393020,2455,2455,2455,2455,0
|
|
20231226,182600,64393020,2455,2455,2455,2455,0
|
|
20231226,182500,64393020,2455,2455,2455,2455,646
|
|
20231226,182400,64393020,2455,2455,2455,2455,0
|
|
20231226,182300,64393020,2455,2455,2455,2455,0
|
|
20231226,182200,64393020,2455,2455,2455,2455,0
|
|
20231226,182100,64393020,2455,2455,2455,2455,0
|
|
20231226,182000,64393020,2455,2455,2455,2455,0
|
|
20231226,181900,64393020,2455,2455,2455,2455,0
|
|
20231226,181800,64393020,2455,2455,2455,2455,0
|
|
20231226,181700,64393020,2455,2455,2455,2455,0
|
|
20231226,181600,64393020,2455,2455,2455,2455,0
|
|
20231226,181500,64393020,2455,2455,2455,2455,0
|
|
20231226,181400,64393020,2455,2455,2455,2455,0
|
|
20231226,181300,64393020,2455,2455,2455,2455,0
|
|
20231226,181200,64393020,2455,2455,2455,2455,0
|
|
20231226,181100,64393020,2455,2455,2455,2455,0
|
|
20231226,181000,64393020,2455,2455,2455,2455,0
|
|
20231226,180900,64393020,2455,2455,2455,2455,0
|
|
20231226,180800,64393020,2455,2455,2455,2455,0
|
|
20231226,180700,64393020,2455,2455,2455,2455,0
|
|
20231226,180600,64393020,2455,2455,2455,2455,0
|
|
20231226,180500,64393020,2455,2455,2455,2455,0
|
|
20231226,180400,64393020,2455,2455,2455,2455,0
|
|
20231226,180300,64393020,2455,2455,2455,2455,0
|
|
20231226,180200,64393020,2455,2455,2455,2455,0
|
|
20231226,180100,64393020,2455,2455,2455,2455,0
|
|
20231226,180000,64393020,2455,2455,2455,2455,0
|
|
20231226,175900,64393020,2455,2455,2455,2455,0
|
|
20231226,175800,64393020,2455,2455,2455,2455,0
|
|
20231226,175700,64393020,2455,2455,2455,2455,0
|
|
20231226,175600,64393020,2455,2455,2455,2455,0
|
|
20231226,175500,64393020,2455,2455,2455,2455,646
|
|
20231226,175400,64393020,2455,2455,2455,2455,0
|
|
20231226,175300,64393020,2455,2455,2455,2455,0
|
|
20231226,175200,64393020,2455,2455,2455,2455,0
|
|
20231226,175100,64393020,2455,2455,2455,2455,0
|
|
20231226,175000,64393020,2455,2455,2455,2455,0
|
|
20231226,174900,64393020,2455,2455,2455,2455,0
|
|
20231226,174800,64393020,2455,2455,2455,2455,0
|
|
20231226,174700,64393020,2455,2455,2455,2455,0
|
|
20231226,174600,64393020,2455,2455,2455,2455,0
|
|
20231226,174500,64393020,2455,2455,2455,2455,0
|
|
20231226,174400,64393020,2455,2455,2455,2455,0
|
|
20231226,174300,64393020,2455,2455,2455,2455,0
|
|
20231226,174200,64393020,2455,2455,2455,2455,0
|
|
20231226,174100,64393020,2455,2455,2455,2455,0
|
|
20231226,174000,64393020,2455,2455,2455,2455,0
|
|
20231226,173900,64393020,2455,2455,2455,2455,0
|
|
20231226,173800,64393020,2455,2455,2455,2455,0
|
|
20231226,173700,64393020,2455,2455,2455,2455,0
|
|
20231226,173600,64393020,2455,2455,2455,2455,0
|
|
20231226,173500,64393020,2455,2455,2455,2455,0
|
|
20231226,173400,64393020,2455,2455,2455,2455,0
|
|
20231226,173300,64393020,2455,2455,2455,2455,0
|
|
20231226,173200,64393020,2455,2455,2455,2455,0
|
|
20231226,173100,64393020,2455,2455,2455,2455,0
|
|
20231226,173000,64393020,2455,2455,2455,2455,0
|
|
20231226,172900,64393020,2455,2455,2455,2455,0
|
|
20231226,172800,64393020,2455,2455,2455,2455,0
|
|
20231226,172700,64393020,2455,2455,2455,2455,0
|
|
20231226,172600,64393020,2455,2455,2455,2455,0
|
|
20231226,172500,64393020,2455,2455,2455,2455,646
|
|
20231226,172400,64393020,2455,2455,2455,2455,0
|
|
20231226,172300,64393020,2455,2455,2455,2455,0
|
|
20231226,172200,64393020,2455,2455,2455,2455,0
|
|
20231226,172100,64393020,2455,2455,2455,2455,0
|
|
20231226,172000,64393020,2455,2455,2455,2455,0
|
|
20231226,171900,64393020,2455,2455,2455,2455,0
|
|
20231226,171800,64393020,2455,2455,2455,2455,0
|
|
20231226,171700,64393020,2455,2455,2455,2455,0
|
|
20231226,171600,64393020,2455,2455,2455,2455,0
|
|
20231226,171500,64393020,2455,2455,2455,2455,0
|
|
20231226,171400,64393020,2455,2455,2455,2455,0
|
|
20231226,171300,64393020,2455,2455,2455,2455,0
|
|
20231226,171200,64393020,2455,2455,2455,2455,0
|
|
20231226,171100,64393020,2455,2455,2455,2455,0
|
|
20231226,171000,64393020,2455,2455,2455,2455,0
|
|
20231226,170900,64393020,2455,2455,2455,2455,0
|
|
20231226,170800,64393020,2455,2455,2455,2455,0
|
|
20231226,170700,64393020,2455,2455,2455,2455,0
|
|
20231226,170600,64393020,2455,2455,2455,2455,0
|
|
20231226,170500,64393020,2455,2455,2455,2455,0
|
|
20231226,170400,64393020,2455,2455,2455,2455,0
|
|
20231226,170300,64393020,2455,2455,2455,2455,0
|
|
20231226,170200,64393020,2455,2455,2455,2455,0
|
|
20231226,170100,64393020,2455,2455,2455,2455,0
|
|
20231226,170000,64393020,2455,2455,2455,2455,0
|
|
20231226,165900,64393020,2455,2455,2455,2455,0
|
|
20231226,165800,64393020,2455,2455,2455,2455,0
|
|
20231226,165700,64393020,2455,2455,2455,2455,0
|
|
20231226,165600,64393020,2455,2455,2455,2455,0
|
|
20231226,165500,64393020,2455,2455,2455,2455,646
|
|
20231226,165400,64393020,2455,2455,2455,2455,0
|
|
20231226,165300,64393020,2455,2455,2455,2455,0
|
|
20231226,165200,64393020,2455,2455,2455,2455,0
|
|
20231226,165100,64393020,2455,2455,2455,2455,0
|
|
20231226,165000,64393020,2455,2455,2455,2455,0
|
|
20231226,164900,64393020,2455,2455,2455,2455,0
|
|
20231226,164800,64393020,2455,2455,2455,2455,0
|
|
20231226,164700,64393020,2455,2455,2455,2455,0
|
|
20231226,164600,64393020,2455,2455,2455,2455,0
|
|
20231226,164500,64393020,2455,2455,2455,2455,0
|
|
20231226,164400,64393020,2455,2455,2455,2455,0
|
|
20231226,164300,64393020,2455,2455,2455,2455,0
|
|
20231226,164200,64393020,2455,2455,2455,2455,0
|
|
20231226,164100,64393020,2455,2455,2455,2455,0
|
|
20231226,164000,64393020,2455,2455,2455,2455,0
|
|
20231226,163900,64393020,2455,2455,2455,2455,0
|
|
20231226,163800,64393020,2455,2455,2455,2455,0
|
|
20231226,163700,64393020,2455,2455,2455,2455,0
|
|
20231226,163600,64393020,2455,2455,2455,2455,0
|
|
20231226,163500,64393020,2455,2455,2455,2455,0
|
|
20231226,163400,64393020,2455,2455,2455,2455,0
|
|
20231226,163300,64393020,2455,2455,2455,2455,0
|
|
20231226,163200,64393020,2455,2455,2455,2455,0
|
|
20231226,163100,64393020,2455,2455,2455,2455,0
|
|
20231226,163000,64393020,2455,2455,2455,2455,0
|
|
20231226,162900,64393020,2455,2455,2455,2455,0
|
|
20231226,162800,64393020,2455,2455,2455,2455,0
|
|
20231226,162700,64393020,2455,2455,2455,2455,0
|
|
20231226,162600,64393020,2455,2455,2455,2455,0
|
|
20231226,162500,64393020,2455,2455,2455,2455,646
|
|
20231226,162400,64393020,2455,2455,2455,2455,0
|
|
20231226,162300,64393020,2455,2455,2455,2455,0
|
|
20231226,162200,64393020,2455,2455,2455,2455,0
|
|
20231226,162100,64393020,2455,2455,2455,2455,0
|
|
20231226,162000,64393020,2455,2455,2455,2455,0
|
|
20231226,161900,64393020,2455,2455,2455,2455,0
|
|
20231226,161800,64393020,2455,2455,2455,2455,0
|
|
20231226,161700,64393020,2455,2455,2455,2455,0
|
|
20231226,161600,64393020,2455,2455,2455,2455,0
|
|
20231226,161500,64393020,2455,2455,2455,2455,0
|
|
20231226,161400,64393020,2455,2455,2455,2455,0
|
|
20231226,161300,64393020,2455,2455,2455,2455,0
|
|
20231226,161200,64393020,2455,2455,2455,2455,0
|
|
20231226,161100,64393020,2455,2455,2455,2455,0
|
|
20231226,161000,64393020,2455,2455,2455,2455,0
|
|
20231226,160900,64393020,2455,2455,2455,2455,0
|
|
20231226,160800,64393020,2455,2455,2455,2455,0
|
|
20231226,160700,64393020,2455,2455,2455,2455,0
|
|
20231226,160600,64393020,2455,2455,2455,2455,0
|
|
20231226,160500,64393020,2455,2455,2455,2455,0
|
|
20231226,160400,64393020,2455,2455,2455,2455,0
|
|
20231226,160300,64393020,2455,2455,2455,2455,0
|
|
20231226,160200,64393020,2455,2455,2455,2455,0
|
|
20231226,160100,64393020,2455,2455,2455,2455,0
|
|
20231226,160000,64393020,2455,2455,2455,2455,0
|
|
20231226,155900,64393020,2455,2455,2455,2455,0
|
|
20231226,155800,64393020,2455,2455,2455,2455,0
|
|
20231226,155700,64393020,2455,2455,2455,2455,0
|
|
20231226,155600,64393020,2455,2455,2455,2455,0
|
|
20231226,155500,64393020,2455,2455,2455,2455,646
|
|
20231226,155400,64393020,2455,2455,2455,2455,0
|
|
20231226,155300,64393020,2455,2455,2455,2455,0
|
|
20231226,155200,64393020,2455,2455,2455,2455,0
|
|
20231226,155100,64393020,2455,2455,2455,2455,0
|
|
20231226,155000,64393020,2455,2455,2455,2455,0
|
|
20231226,154900,64393020,2455,2455,2455,2455,0
|
|
20231226,154800,64393020,2455,2455,2455,2455,0
|
|
20231226,154700,64393020,2455,2455,2455,2455,0
|
|
20231226,154600,64393020,2455,2455,2455,2455,0
|
|
20231226,154500,64393020,2455,2455,2455,2455,0
|
|
20231226,154400,64393020,2455,2455,2455,2455,0
|
|
20231226,154300,64393020,2455,2455,2455,2455,0
|
|
20231226,154200,64393020,2455,2455,2455,2455,0
|
|
20231226,154100,64393020,2455,2455,2455,2455,0
|
|
20231226,154000,64393020,2455,2455,2455,2455,0
|
|
20231226,153900,64393020,2455,2455,2455,2455,0
|
|
20231226,153800,64393020,2455,2455,2455,2455,0
|
|
20231226,153700,64393020,2455,2455,2455,2455,0
|
|
20231226,153600,64393020,2455,2455,2455,2455,0
|
|
20231226,153500,64393020,2455,2455,2455,2455,0
|
|
20231226,153400,64393020,2455,2455,2455,2455,0
|
|
20231226,153300,64393020,2455,2455,2455,2455,0
|
|
20231226,153200,64393020,2455,2455,2455,2455,0
|
|
20231226,153100,64393020,2455,2455,2455,2455,0
|
|
20231226,153000,64393020,2455,2455,2455,2455,646
|
|
20231226,152900,62807090,2455,2455,2455,2455,0
|
|
20231226,152800,62807090,2455,2455,2455,2455,0
|
|
20231226,152700,62807090,2455,2455,2455,2455,0
|
|
20231226,152600,62807090,2455,2455,2455,2455,0
|
|
20231226,152500,62807090,2455,2455,2455,2455,0
|
|
20231226,152400,62807090,2455,2455,2455,2455,0
|
|
20231226,152300,62807090,2455,2455,2455,2455,0
|
|
20231226,152200,62807090,2455,2455,2455,2455,0
|
|
20231226,152100,62807090,2455,2455,2455,2455,0
|
|
20231226,152000,62807090,2455,2455,2455,2455,0
|
|
20231226,151900,62807090,2455,2450,2455,2450,1989
|
|
20231226,151800,57934025,2450,2450,2450,2450,0
|
|
20231226,151700,57934025,2450,2445,2450,2440,2088
|
|
20231226,151600,52819250,2445,2440,2450,2440,12
|
|
20231226,151500,52789915,2450,2450,2450,2450,0
|
|
20231226,151400,52789915,2450,2450,2450,2450,0
|
|
20231226,151300,52789915,2450,2440,2450,2440,699
|
|
20231226,151200,51084335,2440,2435,2440,2435,2
|
|
20231226,151100,51079460,2440,2440,2440,2440,0
|
|
20231226,151000,51079460,2440,2440,2440,2440,0
|
|
20231226,150900,51079460,2440,2435,2440,2435,189
|
|
20231226,150800,50619240,2440,2430,2440,2430,11
|
|
20231226,150700,50592450,2440,2440,2440,2440,1
|
|
20231226,150600,50590010,2435,2435,2435,2435,0
|
|
20231226,150500,50590010,2435,2435,2435,2435,302
|
|
20231226,150400,49854640,2435,2435,2435,2435,0
|
|
20231226,150300,49854640,2435,2435,2435,2435,0
|
|
20231226,150200,49854640,2435,2430,2435,2430,4
|
|
20231226,150100,49844910,2435,2435,2435,2435,0
|
|
20231226,150000,49844910,2435,2435,2435,2435,0
|
|
20231226,145900,49844910,2435,2435,2435,2435,20
|
|
20231226,145800,49796210,2435,2435,2435,2435,0
|
|
20231226,145700,49796210,2435,2435,2435,2435,2
|
|
20231226,145600,49791340,2440,2440,2440,2440,0
|
|
20231226,145500,49791340,2440,2440,2440,2440,0
|
|
20231226,145400,49791340,2440,2435,2440,2435,5
|
|
20231226,145300,49779155,2435,2435,2435,2435,0
|
|
20231226,145200,49779155,2435,2435,2435,2435,2
|
|
20231226,145100,49774285,2435,2435,2435,2435,0
|
|
20231226,145000,49774285,2435,2435,2435,2435,0
|
|
20231226,144900,49774285,2435,2435,2435,2435,30
|
|
20231226,144800,49701235,2435,2430,2435,2430,22
|
|
20231226,144700,49647675,2435,2435,2435,2435,20
|
|
20231226,144600,49598975,2435,2435,2435,2435,10
|
|
20231226,144500,49574625,2440,2435,2440,2435,100
|
|
20231226,144400,49330630,2430,2430,2430,2430,400
|
|
20231226,144300,48358630,2435,2435,2435,2435,0
|
|
20231226,144200,48358630,2435,2435,2435,2435,2
|
|
20231226,144100,48353760,2435,2435,2435,2435,0
|
|
20231226,144000,48353760,2435,2435,2435,2435,0
|
|
20231226,143900,48353760,2435,2435,2435,2435,0
|
|
20231226,143800,48353760,2435,2435,2435,2435,9
|
|
20231226,143700,48331845,2435,2435,2435,2435,0
|
|
20231226,143600,48331845,2435,2430,2435,2430,258
|
|
20231226,143500,47704130,2430,2430,2430,2430,0
|
|
20231226,143400,47704130,2430,2430,2430,2430,2
|
|
20231226,143300,47699270,2430,2430,2430,2430,0
|
|
20231226,143200,47699270,2430,2430,2430,2430,0
|
|
20231226,143100,47699270,2430,2430,2430,2430,2
|
|
20231226,143000,47694410,2430,2430,2430,2430,0
|
|
20231226,142900,47694410,2430,2430,2430,2430,0
|
|
20231226,142800,47694410,2430,2430,2430,2430,0
|
|
20231226,142700,47694410,2430,2430,2430,2430,2
|
|
20231226,142600,47689550,2430,2430,2430,2430,0
|
|
20231226,142500,47689550,2430,2430,2430,2430,0
|
|
20231226,142400,47689550,2430,2430,2430,2430,2
|
|
20231226,142300,47684690,2430,2430,2430,2430,0
|
|
20231226,142200,47684690,2430,2430,2430,2430,0
|
|
20231226,142100,47684690,2430,2430,2430,2430,0
|
|
20231226,142000,47684690,2430,2430,2430,2430,2
|
|
20231226,141900,47679830,2430,2430,2430,2430,0
|
|
20231226,141800,47679830,2430,2430,2430,2430,0
|
|
20231226,141700,47679830,2430,2430,2430,2430,2
|
|
20231226,141600,47674970,2430,2430,2430,2430,0
|
|
20231226,141500,47674970,2430,2430,2430,2430,0
|
|
20231226,141400,47674970,2430,2430,2430,2430,0
|
|
20231226,141300,47674970,2430,2430,2430,2430,2
|
|
20231226,141200,47670110,2435,2435,2435,2435,0
|
|
20231226,141100,47670110,2435,2435,2435,2435,1
|
|
20231226,141000,47667675,2435,2430,2435,2430,3
|
|
20231226,140900,47660380,2435,2435,2435,2435,0
|
|
20231226,140800,47660380,2435,2435,2435,2435,0
|
|
20231226,140700,47660380,2435,2435,2435,2435,33
|
|
20231226,140600,47580025,2435,2435,2435,2435,0
|
|
20231226,140500,47580025,2435,2435,2435,2435,0
|
|
20231226,140400,47580025,2435,2435,2435,2435,1
|
|
20231226,140300,47577590,2435,2440,2440,2435,23
|
|
20231226,140200,47521530,2435,2435,2435,2435,112
|
|
20231226,140100,47248810,2430,2430,2430,2430,0
|
|
20231226,140000,47248810,2430,2430,2430,2430,2
|
|
20231226,135900,47243950,2435,2435,2435,2435,5
|
|
20231226,135800,47231775,2430,2430,2430,2430,0
|
|
20231226,135700,47231775,2430,2430,2430,2430,0
|
|
20231226,135600,47231775,2430,2430,2430,2430,2
|
|
20231226,135500,47226915,2435,2435,2435,2435,0
|
|
20231226,135400,47226915,2435,2435,2435,2435,0
|
|
20231226,135300,47226915,2435,2435,2435,2435,0
|
|
20231226,135200,47226915,2435,2435,2435,2435,1
|
|
20231226,135100,47224480,2435,2435,2435,2435,10
|
|
20231226,135000,47200130,2435,2435,2435,2435,3
|
|
20231226,134900,47192825,2430,2430,2430,2430,1
|
|
20231226,134800,47190395,2430,2430,2430,2430,0
|
|
20231226,134700,47190395,2430,2430,2430,2430,0
|
|
20231226,134600,47190395,2430,2430,2430,2430,2
|
|
20231226,134500,47185535,2430,2430,2430,2430,0
|
|
20231226,134400,47185535,2430,2430,2430,2430,0
|
|
20231226,134300,47185535,2430,2430,2430,2430,36
|
|
20231226,134200,47098055,2430,2435,2435,2430,342
|
|
20231226,134100,46265295,2435,2435,2435,2435,210
|
|
20231226,134000,45753945,2435,2435,2435,2435,0
|
|
20231226,133900,45753945,2435,2435,2435,2435,2
|
|
20231226,133800,45749075,2435,2435,2435,2435,200
|
|
20231226,133700,45262075,2440,2440,2440,2440,0
|
|
20231226,133600,45262075,2440,2440,2440,2440,0
|
|
20231226,133500,45262075,2440,2440,2440,2440,15
|
|
20231226,133400,45225475,2440,2440,2440,2440,0
|
|
20231226,133300,45225475,2440,2440,2440,2440,0
|
|
20231226,133200,45225475,2440,2440,2440,2440,100
|
|
20231226,133100,44981475,2445,2445,2445,2445,0
|
|
20231226,133000,44981475,2445,2440,2445,2440,40
|
|
20231226,132900,44883725,2440,2435,2440,2435,202
|
|
20231226,132800,44390855,2435,2435,2435,2435,0
|
|
20231226,132700,44390855,2435,2435,2435,2435,0
|
|
20231226,132600,44390855,2435,2435,2435,2435,0
|
|
20231226,132500,44390855,2435,2435,2435,2435,2
|
|
20231226,132400,44385985,2435,2435,2435,2435,0
|
|
20231226,132300,44385985,2435,2435,2435,2435,0
|
|
20231226,132200,44385985,2435,2435,2435,2435,2
|
|
20231226,132100,44381115,2435,2435,2435,2435,0
|
|
20231226,132000,44381115,2435,2435,2435,2435,0
|
|
20231226,131900,44381115,2435,2435,2435,2435,0
|
|
20231226,131800,44381115,2435,2435,2435,2435,802
|
|
20231226,131700,42428245,2435,2435,2435,2435,0
|
|
20231226,131600,42428245,2435,2435,2435,2435,0
|
|
20231226,131500,42428245,2435,2435,2435,2435,2
|
|
20231226,131400,42423375,2435,2435,2435,2435,10
|
|
20231226,131300,42399025,2435,2435,2435,2435,0
|
|
20231226,131200,42399025,2435,2435,2435,2435,0
|
|
20231226,131100,42399025,2435,2435,2435,2435,2
|
|
20231226,131000,42394155,2435,2435,2435,2435,0
|
|
20231226,130900,42394155,2435,2435,2435,2435,0
|
|
20231226,130800,42394155,2435,2435,2435,2435,2
|
|
20231226,130700,42389285,2435,2435,2435,2435,0
|
|
20231226,130600,42389285,2435,2435,2435,2435,0
|
|
20231226,130500,42389285,2435,2435,2435,2435,0
|
|
20231226,130400,42389285,2435,2435,2435,2435,2
|
|
20231226,130300,42384415,2435,2435,2435,2435,0
|
|
20231226,130200,42384415,2435,2435,2435,2435,0
|
|
20231226,130100,42384415,2435,2435,2435,2435,2
|
|
20231226,130000,42379545,2435,2435,2435,2435,0
|
|
20231226,125900,42379545,2435,2435,2435,2435,0
|
|
20231226,125800,42379545,2435,2435,2435,2435,0
|
|
20231226,125700,42379545,2435,2435,2435,2435,1
|
|
20231226,125600,42377110,2435,2435,2435,2435,0
|
|
20231226,125500,42377110,2435,2435,2435,2435,0
|
|
20231226,125400,42377110,2435,2435,2435,2435,2
|
|
20231226,125300,42372240,2435,2435,2435,2435,0
|
|
20231226,125200,42372240,2435,2435,2435,2435,0
|
|
20231226,125100,42372240,2435,2435,2435,2435,2
|
|
20231226,125000,42367370,2435,2435,2435,2435,0
|
|
20231226,124900,42367370,2435,2435,2435,2435,0
|
|
20231226,124800,42367370,2435,2435,2435,2435,0
|
|
20231226,124700,42367370,2435,2435,2435,2435,2
|
|
20231226,124600,42362500,2435,2435,2435,2435,0
|
|
20231226,124500,42362500,2435,2435,2435,2435,0
|
|
20231226,124400,42362500,2435,2435,2435,2435,2
|
|
20231226,124300,42357630,2435,2435,2435,2435,0
|
|
20231226,124200,42357630,2435,2435,2435,2435,0
|
|
20231226,124100,42357630,2435,2435,2435,2435,7
|
|
20231226,124000,42340585,2435,2435,2435,2435,8
|
|
20231226,123900,42321105,2435,2435,2435,2435,0
|
|
20231226,123800,42321105,2435,2435,2435,2435,0
|
|
20231226,123700,42321105,2435,2435,2435,2435,2
|
|
20231226,123600,42316235,2435,2435,2435,2435,0
|
|
20231226,123500,42316235,2435,2435,2435,2435,0
|
|
20231226,123400,42316235,2435,2435,2435,2435,0
|
|
20231226,123300,42316235,2435,2435,2435,2435,2
|
|
20231226,123200,42311365,2440,2440,2440,2440,0
|
|
20231226,123100,42311365,2440,2440,2440,2440,25
|
|
20231226,123000,42250365,2435,2435,2435,2435,2
|
|
20231226,122900,42245495,2440,2440,2440,2440,30
|
|
20231226,122800,42172295,2440,2440,2440,2440,0
|
|
20231226,122700,42172295,2440,2440,2440,2440,0
|
|
20231226,122600,42172295,2440,2435,2440,2435,52
|
|
20231226,122500,42045425,2440,2440,2440,2440,0
|
|
20231226,122400,42045425,2440,2440,2440,2440,60
|
|
20231226,122300,41899025,2435,2435,2435,2435,2
|
|
20231226,122200,41894155,2435,2435,2435,2435,0
|
|
20231226,122100,41894155,2435,2435,2435,2435,0
|
|
20231226,122000,41894155,2435,2435,2435,2435,2
|
|
20231226,121900,41889285,2435,2435,2435,2435,0
|
|
20231226,121800,41889285,2435,2435,2435,2435,0
|
|
20231226,121700,41889285,2435,2435,2435,2435,0
|
|
20231226,121600,41889285,2435,2435,2435,2435,2
|
|
20231226,121500,41884415,2435,2435,2435,2435,0
|
|
20231226,121400,41884415,2435,2435,2435,2435,0
|
|
20231226,121300,41884415,2435,2435,2435,2435,2
|
|
20231226,121200,41879545,2435,2435,2435,2435,0
|
|
20231226,121100,41879545,2435,2435,2435,2435,0
|
|
20231226,121000,41879545,2435,2435,2435,2435,65
|
|
20231226,120900,41721270,2435,2435,2435,2435,2
|
|
20231226,120800,41716400,2440,2440,2440,2440,0
|
|
20231226,120700,41716400,2440,2440,2440,2440,0
|
|
20231226,120600,41716400,2440,2435,2440,2435,24
|
|
20231226,120500,41657850,2435,2435,2435,2435,0
|
|
20231226,120400,41657850,2435,2435,2435,2435,0
|
|
20231226,120300,41657850,2435,2435,2435,2435,0
|
|
20231226,120200,41657850,2435,2435,2435,2435,1
|
|
20231226,120100,41655415,2435,2435,2435,2435,0
|
|
20231226,120000,41655415,2435,2435,2435,2435,1
|
|
20231226,115900,41652980,2435,2435,2435,2435,2
|
|
20231226,115800,41648110,2440,2440,2440,2440,0
|
|
20231226,115700,41648110,2440,2440,2440,2440,0
|
|
20231226,115600,41648110,2440,2440,2440,2440,50
|
|
20231226,115500,41526110,2435,2435,2435,2435,2
|
|
20231226,115400,41521240,2435,2435,2435,2435,0
|
|
20231226,115300,41521240,2435,2435,2435,2435,0
|
|
20231226,115200,41521240,2435,2435,2435,2435,2
|
|
20231226,115100,41516370,2435,2435,2435,2435,200
|
|
20231226,115000,41029370,2435,2435,2435,2435,0
|
|
20231226,114900,41029370,2435,2435,2435,2435,0
|
|
20231226,114800,41029370,2435,2435,2435,2435,2
|
|
20231226,114700,41024500,2440,2440,2440,2440,0
|
|
20231226,114600,41024500,2440,2440,2440,2440,0
|
|
20231226,114500,41024500,2440,2440,2440,2435,15
|
|
20231226,114400,40987910,2435,2435,2435,2435,0
|
|
20231226,114300,40987910,2435,2435,2435,2435,0
|
|
20231226,114200,40987910,2435,2435,2435,2435,2
|
|
20231226,114100,40983040,2435,2435,2435,2435,0
|
|
20231226,114000,40983040,2435,2435,2435,2435,0
|
|
20231226,113900,40983040,2435,2435,2435,2435,0
|
|
20231226,113800,40983040,2435,2435,2435,2435,2
|
|
20231226,113700,40978170,2435,2435,2435,2435,0
|
|
20231226,113600,40978170,2435,2435,2435,2435,0
|
|
20231226,113500,40978170,2435,2435,2435,2435,2
|
|
20231226,113400,40973300,2435,2435,2435,2435,0
|
|
20231226,113300,40973300,2435,2435,2435,2435,0
|
|
20231226,113200,40973300,2435,2435,2435,2435,0
|
|
20231226,113100,40973300,2435,2435,2435,2435,2
|
|
20231226,113000,40968430,2435,2435,2435,2435,0
|
|
20231226,112900,40968430,2435,2435,2435,2435,0
|
|
20231226,112800,40968430,2435,2435,2435,2435,2
|
|
20231226,112700,40963560,2435,2435,2435,2435,0
|
|
20231226,112600,40963560,2435,2435,2435,2435,2
|
|
20231226,112500,40958690,2435,2435,2435,2435,0
|
|
20231226,112400,40958690,2435,2435,2435,2435,0
|
|
20231226,112300,40958690,2435,2435,2435,2435,7
|
|
20231226,112200,40941645,2430,2430,2430,2430,0
|
|
20231226,112100,40941645,2430,2430,2430,2430,2
|
|
20231226,112000,40936785,2430,2430,2430,2430,0
|
|
20231226,111900,40936785,2430,2430,2430,2430,0
|
|
20231226,111800,40936785,2430,2430,2430,2430,0
|
|
20231226,111700,40936785,2430,2430,2430,2430,2
|
|
20231226,111600,40931925,2435,2435,2435,2435,0
|
|
20231226,111500,40931925,2435,2435,2435,2435,20
|
|
20231226,111400,40883225,2430,2430,2430,2430,2
|
|
20231226,111300,40878365,2435,2435,2435,2435,0
|
|
20231226,111200,40878365,2435,2435,2435,2435,0
|
|
20231226,111100,40878365,2435,2430,2435,2430,2
|
|
20231226,111000,40873500,2435,2435,2435,2435,2
|
|
20231226,110900,40868630,2430,2430,2430,2430,1
|
|
20231226,110800,40866200,2430,2430,2430,2430,0
|
|
20231226,110700,40866200,2430,2430,2430,2430,1
|
|
20231226,110600,40863770,2430,2430,2430,2430,4
|
|
20231226,110500,40854050,2420,2420,2420,2420,0
|
|
20231226,110400,40854050,2420,2420,2420,2420,0
|
|
20231226,110300,40854050,2420,2420,2420,2420,0
|
|
20231226,110200,40854050,2420,2420,2420,2420,0
|
|
20231226,110100,40854050,2420,2425,2425,2420,120
|
|
20231226,110000,40563625,2425,2425,2425,2425,0
|
|
20231226,105900,40563625,2425,2425,2425,2425,163
|
|
20231226,105800,40168350,2420,2420,2420,2420,0
|
|
20231226,105700,40168350,2420,2420,2420,2420,0
|
|
20231226,105600,40168350,2420,2420,2420,2420,0
|
|
20231226,105500,40168350,2420,2425,2425,2420,1000
|
|
20231226,105400,37745890,2425,2435,2435,2425,1000
|
|
20231226,105300,35319865,2435,2435,2435,2435,2
|
|
20231226,105200,35314995,2430,2440,2440,2430,1004
|
|
20231226,105100,32874115,2440,2445,2445,2440,290
|
|
20231226,105000,32166365,2445,2445,2445,2445,0
|
|
20231226,104900,32166365,2445,2445,2445,2445,0
|
|
20231226,104800,32166365,2445,2445,2445,2445,1
|
|
20231226,104700,32163920,2450,2450,2450,2450,10
|
|
20231226,104600,32139420,2450,2450,2450,2450,10
|
|
20231226,104500,32114920,2450,2450,2450,2450,0
|
|
20231226,104400,32114920,2450,2450,2450,2450,10
|
|
20231226,104300,32090420,2450,2450,2450,2450,10
|
|
20231226,104200,32065920,2445,2445,2445,2445,0
|
|
20231226,104100,32065920,2445,2445,2445,2445,0
|
|
20231226,104000,32065920,2445,2445,2445,2445,0
|
|
20231226,103900,32065920,2445,2445,2445,2445,2
|
|
20231226,103800,32061030,2445,2445,2445,2445,0
|
|
20231226,103700,32061030,2445,2445,2445,2445,0
|
|
20231226,103600,32061030,2445,2445,2445,2445,2
|
|
20231226,103500,32056140,2450,2450,2450,2450,0
|
|
20231226,103400,32056140,2450,2450,2450,2450,0
|
|
20231226,103300,32056140,2450,2450,2450,2450,0
|
|
20231226,103200,32056140,2450,2450,2450,2450,0
|
|
20231226,103100,32056140,2450,2450,2450,2450,0
|
|
20231226,103000,32056140,2450,2450,2450,2450,2
|
|
20231226,102900,32051240,2455,2455,2455,2455,2
|
|
20231226,102800,32046330,2455,2455,2455,2455,3
|
|
20231226,102700,32038965,2455,2455,2455,2450,102
|
|
20231226,102600,31789055,2450,2450,2450,2445,70
|
|
20231226,102500,31617565,2450,2450,2450,2445,10
|
|
20231226,102400,31593105,2450,2450,2450,2450,3
|
|
20231226,102300,31585755,2450,2450,2450,2450,3
|
|
20231226,102200,31578405,2445,2450,2450,2445,4
|
|
20231226,102100,31568615,2450,2450,2450,2450,3
|
|
20231226,102000,31561265,2445,2450,2450,2445,303
|
|
20231226,101900,30819415,2445,2450,2450,2445,3
|
|
20231226,101800,30812075,2450,2450,2450,2450,3
|
|
20231226,101700,30804725,2450,2450,2450,2450,2
|
|
20231226,101600,30799825,2450,2445,2450,2445,3
|
|
20231226,101500,30792480,2450,2450,2450,2450,3
|
|
20231226,101400,30785130,2450,2450,2450,2450,2
|
|
20231226,101300,30780230,2450,2445,2450,2435,12
|
|
20231226,101200,30750970,2445,2450,2450,2445,2
|
|
20231226,101100,30746075,2450,2450,2450,2450,3
|
|
20231226,101000,30738725,2450,2450,2450,2450,3
|
|
20231226,100900,30731375,2445,2445,2445,2445,2
|
|
20231226,100800,30726485,2450,2435,2450,2435,313
|
|
20231226,100700,29964285,2440,2440,2440,2440,8
|
|
20231226,100600,29944765,2445,2445,2450,2445,4
|
|
20231226,100500,29934980,2445,2450,2450,2445,3
|
|
20231226,100400,29927635,2450,2450,2450,2450,2
|
|
20231226,100300,29922735,2450,2450,2450,2450,4
|
|
20231226,100200,29912935,2450,2445,2450,2445,4
|
|
20231226,100100,29903145,2450,2450,2450,2435,4
|
|
20231226,100000,29893360,2450,2450,2450,2450,2
|
|
20231226,095900,29888460,2450,2450,2450,2450,6
|
|
20231226,095800,29873760,2445,2450,2450,2445,3
|
|
20231226,095700,29866420,2450,2450,2450,2450,3
|
|
20231226,095600,29859070,2450,2450,2450,2450,3
|
|
20231226,095500,29851720,2445,2445,2445,2445,2
|
|
20231226,095400,29846830,2450,2450,2450,2450,3
|
|
20231226,095300,29839480,2450,2450,2450,2450,2
|
|
20231226,095200,29834580,2450,2445,2450,2445,3
|
|
20231226,095100,29827235,2445,2450,2450,2445,3
|
|
20231226,095000,29819890,2430,2445,2445,2430,622
|
|
20231226,094900,28305310,2455,2455,2455,2455,10
|
|
20231226,094800,28280760,2445,2445,2445,2445,100
|
|
20231226,094700,28036260,2450,2450,2450,2450,99
|
|
20231226,094600,27793710,2450,2450,2450,2450,10
|
|
20231226,094500,27769210,2450,2450,2450,2450,0
|
|
20231226,094400,27769210,2450,2450,2450,2450,1
|
|
20231226,094300,27766760,2445,2445,2445,2445,1
|
|
20231226,094200,27764315,2445,2445,2445,2445,1
|
|
20231226,094100,27761870,2445,2445,2445,2445,0
|
|
20231226,094000,27761870,2445,2445,2445,2445,1
|
|
20231226,093900,27759425,2445,2445,2445,2445,0
|
|
20231226,093800,27759425,2445,2445,2445,2445,1
|
|
20231226,093700,27756980,2460,2460,2460,2460,0
|
|
20231226,093600,27756980,2460,2460,2460,2460,51
|
|
20231226,093500,27631520,2460,2460,2460,2460,33
|
|
20231226,093400,27550340,2460,2460,2460,2460,2
|
|
20231226,093300,27545420,2460,2455,2460,2455,2
|
|
20231226,093200,27540505,2460,2435,2460,2435,103
|
|
20231226,093100,27287655,2455,2455,2455,2455,225
|
|
20231226,093000,26735280,2450,2450,2450,2450,3
|
|
20231226,092900,26727930,2450,2450,2450,2450,1600
|
|
20231226,092800,22807930,2440,2440,2440,2440,405
|
|
20231226,092700,21819730,2440,2440,2440,2440,0
|
|
20231226,092600,21819730,2440,2440,2440,2440,0
|
|
20231226,092500,21819730,2440,2440,2440,2440,77
|
|
20231226,092400,21631850,2445,2445,2445,2445,1
|
|
20231226,092300,21629405,2445,2445,2445,2445,0
|
|
20231226,092200,21629405,2445,2445,2445,2445,0
|
|
20231226,092100,21629405,2445,2450,2450,2445,111
|
|
20231226,092000,21358005,2450,2450,2450,2450,1
|
|
20231226,091900,21355555,2455,2455,2455,2455,0
|
|
20231226,091800,21355555,2455,2450,2455,2450,2584
|
|
20231226,091700,15022105,2450,2450,2450,2450,188
|
|
20231226,091600,14561505,2455,2455,2455,2455,0
|
|
20231226,091500,14561505,2455,2455,2455,2455,0
|
|
20231226,091400,14561505,2455,2450,2455,2450,200
|
|
20231226,091300,14071005,2455,2455,2455,2450,860
|
|
20231226,091200,11960665,2455,2455,2455,2455,700
|
|
20231226,091100,10242165,2460,2460,2460,2460,0
|
|
20231226,091000,10242165,2460,2460,2460,2460,0
|
|
20231226,090900,10242165,2460,2465,2465,2460,201
|
|
20231226,090800,9746710,2475,2475,2475,2475,20
|
|
20231226,090700,9697210,2450,2470,2520,2450,2920
|
|
20231226,090600,2441545,2455,2455,2455,2455,0
|
|
20231226,090500,2441545,2455,2455,2455,2455,138
|
|
20231226,090400,2102755,2455,2455,2455,2455,0
|
|
20231226,090300,2102755,2455,2455,2465,2455,129
|
|
20231226,090200,1786010,2465,2465,2465,2465,0
|
|
20231226,090100,1786010,2465,2465,2465,2465,0
|
|
20231226,090000,1786010,2465,2460,2465,2460,726
|