644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,194100,174606815,2835,2835,2835,2835,2227
|
|
20231212,194000,174606815,2835,2835,2835,2835,0
|
|
20231212,193900,174606815,2835,2835,2835,2835,0
|
|
20231212,193800,174606815,2835,2835,2835,2835,0
|
|
20231212,193700,174606815,2835,2835,2835,2835,0
|
|
20231212,193600,174606815,2835,2835,2835,2835,0
|
|
20231212,193500,174606815,2835,2835,2835,2835,0
|
|
20231212,193400,174606815,2835,2835,2835,2835,0
|
|
20231212,193300,174606815,2835,2835,2835,2835,0
|
|
20231212,193200,174606815,2835,2835,2835,2835,0
|
|
20231212,193100,174606815,2835,2835,2835,2835,0
|
|
20231212,193000,174606815,2835,2835,2835,2835,0
|
|
20231212,192900,174606815,2835,2835,2835,2835,0
|
|
20231212,192800,174606815,2835,2835,2835,2835,0
|
|
20231212,192700,174606815,2835,2835,2835,2835,0
|
|
20231212,192600,174606815,2835,2835,2835,2835,0
|
|
20231212,192500,174606815,2835,2835,2835,2835,0
|
|
20231212,192400,174606815,2835,2835,2835,2835,0
|
|
20231212,192300,174606815,2835,2835,2835,2835,0
|
|
20231212,192200,174606815,2835,2835,2835,2835,0
|
|
20231212,192100,174606815,2835,2835,2835,2835,0
|
|
20231212,192000,174606815,2835,2835,2835,2835,0
|
|
20231212,191900,174606815,2835,2835,2835,2835,0
|
|
20231212,191800,174606815,2835,2835,2835,2835,0
|
|
20231212,191700,174606815,2835,2835,2835,2835,0
|
|
20231212,191600,174606815,2835,2835,2835,2835,0
|
|
20231212,191500,174606815,2835,2835,2835,2835,0
|
|
20231212,191400,174606815,2835,2835,2835,2835,0
|
|
20231212,191300,174606815,2835,2835,2835,2835,0
|
|
20231212,191200,174606815,2835,2835,2835,2835,0
|
|
20231212,191100,174606815,2835,2835,2835,2835,2227
|
|
20231212,191000,174606815,2835,2835,2835,2835,0
|
|
20231212,190900,174606815,2835,2835,2835,2835,0
|
|
20231212,190800,174606815,2835,2835,2835,2835,0
|
|
20231212,190700,174606815,2835,2835,2835,2835,0
|
|
20231212,190600,174606815,2835,2835,2835,2835,0
|
|
20231212,190500,174606815,2835,2835,2835,2835,0
|
|
20231212,190400,174606815,2835,2835,2835,2835,0
|
|
20231212,190300,174606815,2835,2835,2835,2835,0
|
|
20231212,190200,174606815,2835,2835,2835,2835,0
|
|
20231212,190100,174606815,2835,2835,2835,2835,0
|
|
20231212,190000,174606815,2835,2835,2835,2835,0
|
|
20231212,185900,174606815,2835,2835,2835,2835,0
|
|
20231212,185800,174606815,2835,2835,2835,2835,0
|
|
20231212,185700,174606815,2835,2835,2835,2835,0
|
|
20231212,185600,174606815,2835,2835,2835,2835,0
|
|
20231212,185500,174606815,2835,2835,2835,2835,0
|
|
20231212,185400,174606815,2835,2835,2835,2835,0
|
|
20231212,185300,174606815,2835,2835,2835,2835,0
|
|
20231212,185200,174606815,2835,2835,2835,2835,0
|
|
20231212,185100,174606815,2835,2835,2835,2835,0
|
|
20231212,185000,174606815,2835,2835,2835,2835,0
|
|
20231212,184900,174606815,2835,2835,2835,2835,0
|
|
20231212,184800,174606815,2835,2835,2835,2835,0
|
|
20231212,184700,174606815,2835,2835,2835,2835,0
|
|
20231212,184600,174606815,2835,2835,2835,2835,0
|
|
20231212,184500,174606815,2835,2835,2835,2835,0
|
|
20231212,184400,174606815,2835,2835,2835,2835,0
|
|
20231212,184300,174606815,2835,2835,2835,2835,0
|
|
20231212,184200,174606815,2835,2835,2835,2835,0
|
|
20231212,184100,174606815,2835,2835,2835,2835,2227
|
|
20231212,184000,174606815,2835,2835,2835,2835,0
|
|
20231212,183900,174606815,2835,2835,2835,2835,0
|
|
20231212,183800,174606815,2835,2835,2835,2835,0
|
|
20231212,183700,174606815,2835,2835,2835,2835,0
|
|
20231212,183600,174606815,2835,2835,2835,2835,0
|
|
20231212,183500,174606815,2835,2835,2835,2835,0
|
|
20231212,183400,174606815,2835,2835,2835,2835,0
|
|
20231212,183300,174606815,2835,2835,2835,2835,0
|
|
20231212,183200,174606815,2835,2835,2835,2835,0
|
|
20231212,183100,174606815,2835,2835,2835,2835,0
|
|
20231212,183000,174606815,2835,2835,2835,2835,0
|
|
20231212,182900,174606815,2835,2835,2835,2835,0
|
|
20231212,182800,174606815,2835,2835,2835,2835,0
|
|
20231212,182700,174606815,2835,2835,2835,2835,0
|
|
20231212,182600,174606815,2835,2835,2835,2835,0
|
|
20231212,182500,174606815,2835,2835,2835,2835,0
|
|
20231212,182400,174606815,2835,2835,2835,2835,0
|
|
20231212,182300,174606815,2835,2835,2835,2835,0
|
|
20231212,182200,174606815,2835,2835,2835,2835,0
|
|
20231212,182100,174606815,2835,2835,2835,2835,0
|
|
20231212,182000,174606815,2835,2835,2835,2835,0
|
|
20231212,181900,174606815,2835,2835,2835,2835,0
|
|
20231212,181800,174606815,2835,2835,2835,2835,0
|
|
20231212,181700,174606815,2835,2835,2835,2835,0
|
|
20231212,181600,174606815,2835,2835,2835,2835,0
|
|
20231212,181500,174606815,2835,2835,2835,2835,0
|
|
20231212,181400,174606815,2835,2835,2835,2835,0
|
|
20231212,181300,174606815,2835,2835,2835,2835,0
|
|
20231212,181200,174606815,2835,2835,2835,2835,0
|
|
20231212,181100,174606815,2835,2835,2835,2835,2227
|
|
20231212,181000,174606815,2835,2835,2835,2835,0
|
|
20231212,180900,174606815,2835,2835,2835,2835,0
|
|
20231212,180800,174606815,2835,2835,2835,2835,0
|
|
20231212,180700,174606815,2835,2835,2835,2835,0
|
|
20231212,180600,174606815,2835,2835,2835,2835,0
|
|
20231212,180500,174606815,2835,2835,2835,2835,0
|
|
20231212,180400,174606815,2835,2835,2835,2835,0
|
|
20231212,180300,174606815,2835,2835,2835,2835,0
|
|
20231212,180200,174606815,2835,2835,2835,2835,0
|
|
20231212,180100,174606815,2835,2835,2835,2835,0
|
|
20231212,180000,174606815,2835,2835,2835,2835,0
|
|
20231212,175900,174606815,2835,2835,2835,2835,0
|
|
20231212,175800,174606815,2835,2835,2835,2835,0
|
|
20231212,175700,174606815,2835,2835,2835,2835,0
|
|
20231212,175600,174606815,2835,2835,2835,2835,0
|
|
20231212,175500,174606815,2835,2835,2835,2835,0
|
|
20231212,175400,174606815,2835,2835,2835,2835,0
|
|
20231212,175300,174606815,2835,2835,2835,2835,0
|
|
20231212,175200,174606815,2835,2835,2835,2835,0
|
|
20231212,175100,174606815,2835,2835,2835,2835,0
|
|
20231212,175000,174606815,2835,2835,2835,2835,0
|
|
20231212,174900,174606815,2835,2835,2835,2835,0
|
|
20231212,174800,174606815,2835,2835,2835,2835,0
|
|
20231212,174700,174606815,2835,2835,2835,2835,0
|
|
20231212,174600,174606815,2835,2835,2835,2835,0
|
|
20231212,174500,174606815,2835,2835,2835,2835,0
|
|
20231212,174400,174606815,2835,2835,2835,2835,0
|
|
20231212,174300,174606815,2835,2835,2835,2835,0
|
|
20231212,174200,174606815,2835,2835,2835,2835,0
|
|
20231212,174100,174606815,2835,2835,2835,2835,2227
|
|
20231212,174000,174606815,2835,2835,2835,2835,0
|
|
20231212,173900,174606815,2835,2835,2835,2835,0
|
|
20231212,173800,174606815,2835,2835,2835,2835,0
|
|
20231212,173700,174606815,2835,2835,2835,2835,0
|
|
20231212,173600,174606815,2835,2835,2835,2835,0
|
|
20231212,173500,174606815,2835,2835,2835,2835,0
|
|
20231212,173400,174606815,2835,2835,2835,2835,0
|
|
20231212,173300,174606815,2835,2835,2835,2835,0
|
|
20231212,173200,174606815,2835,2835,2835,2835,0
|
|
20231212,173100,174606815,2835,2835,2835,2835,0
|
|
20231212,173000,174606815,2835,2835,2835,2835,0
|
|
20231212,172900,174606815,2835,2835,2835,2835,0
|
|
20231212,172800,174606815,2835,2835,2835,2835,0
|
|
20231212,172700,174606815,2835,2835,2835,2835,0
|
|
20231212,172600,174606815,2835,2835,2835,2835,0
|
|
20231212,172500,174606815,2835,2835,2835,2835,0
|
|
20231212,172400,174606815,2835,2835,2835,2835,0
|
|
20231212,172300,174606815,2835,2835,2835,2835,0
|
|
20231212,172200,174606815,2835,2835,2835,2835,0
|
|
20231212,172100,174606815,2835,2835,2835,2835,0
|
|
20231212,172000,174606815,2835,2835,2835,2835,0
|
|
20231212,171900,174606815,2835,2835,2835,2835,0
|
|
20231212,171800,174606815,2835,2835,2835,2835,0
|
|
20231212,171700,174606815,2835,2835,2835,2835,0
|
|
20231212,171600,174606815,2835,2835,2835,2835,0
|
|
20231212,171500,174606815,2835,2835,2835,2835,0
|
|
20231212,171400,174606815,2835,2835,2835,2835,0
|
|
20231212,171300,174606815,2835,2835,2835,2835,0
|
|
20231212,171200,174606815,2835,2835,2835,2835,0
|
|
20231212,171100,174606815,2835,2835,2835,2835,2227
|
|
20231212,171000,174606815,2835,2835,2835,2835,0
|
|
20231212,170900,174606815,2835,2835,2835,2835,0
|
|
20231212,170800,174606815,2835,2835,2835,2835,0
|
|
20231212,170700,174606815,2835,2835,2835,2835,0
|
|
20231212,170600,174606815,2835,2835,2835,2835,0
|
|
20231212,170500,174606815,2835,2835,2835,2835,0
|
|
20231212,170400,174606815,2835,2835,2835,2835,0
|
|
20231212,170300,174606815,2835,2835,2835,2835,0
|
|
20231212,170200,174606815,2835,2835,2835,2835,0
|
|
20231212,170100,174606815,2835,2835,2835,2835,0
|
|
20231212,170000,174606815,2835,2835,2835,2835,0
|
|
20231212,165900,174606815,2835,2835,2835,2835,0
|
|
20231212,165800,174606815,2835,2835,2835,2835,0
|
|
20231212,165700,174606815,2835,2835,2835,2835,0
|
|
20231212,165600,174606815,2835,2835,2835,2835,0
|
|
20231212,165500,174606815,2835,2835,2835,2835,0
|
|
20231212,165400,174606815,2835,2835,2835,2835,0
|
|
20231212,165300,174606815,2835,2835,2835,2835,0
|
|
20231212,165200,174606815,2835,2835,2835,2835,0
|
|
20231212,165100,174606815,2835,2835,2835,2835,0
|
|
20231212,165000,174606815,2835,2835,2835,2835,0
|
|
20231212,164900,174606815,2835,2835,2835,2835,0
|
|
20231212,164800,174606815,2835,2835,2835,2835,0
|
|
20231212,164700,174606815,2835,2835,2835,2835,0
|
|
20231212,164600,174606815,2835,2835,2835,2835,0
|
|
20231212,164500,174606815,2835,2835,2835,2835,0
|
|
20231212,164400,174606815,2835,2835,2835,2835,0
|
|
20231212,164300,174606815,2835,2835,2835,2835,0
|
|
20231212,164200,174606815,2835,2835,2835,2835,0
|
|
20231212,164100,174606815,2835,2835,2835,2835,2227
|
|
20231212,164000,174606815,2835,2835,2835,2835,0
|
|
20231212,163900,174606815,2835,2835,2835,2835,0
|
|
20231212,163800,174606815,2835,2835,2835,2835,0
|
|
20231212,163700,174606815,2835,2835,2835,2835,0
|
|
20231212,163600,174606815,2835,2835,2835,2835,0
|
|
20231212,163500,174606815,2835,2835,2835,2835,0
|
|
20231212,163400,174606815,2835,2835,2835,2835,0
|
|
20231212,163300,174606815,2835,2835,2835,2835,0
|
|
20231212,163200,174606815,2835,2835,2835,2835,0
|
|
20231212,163100,174606815,2835,2835,2835,2835,0
|
|
20231212,163000,174606815,2835,2835,2835,2835,0
|
|
20231212,162900,174606815,2835,2835,2835,2835,0
|
|
20231212,162800,174606815,2835,2835,2835,2835,0
|
|
20231212,162700,174606815,2835,2835,2835,2835,0
|
|
20231212,162600,174606815,2835,2835,2835,2835,0
|
|
20231212,162500,174606815,2835,2835,2835,2835,0
|
|
20231212,162400,174606815,2835,2835,2835,2835,0
|
|
20231212,162300,174606815,2835,2835,2835,2835,0
|
|
20231212,162200,174606815,2835,2835,2835,2835,0
|
|
20231212,162100,174606815,2835,2835,2835,2835,0
|
|
20231212,162000,174606815,2835,2835,2835,2835,0
|
|
20231212,161900,174606815,2835,2835,2835,2835,0
|
|
20231212,161800,174606815,2835,2835,2835,2835,0
|
|
20231212,161700,174606815,2835,2835,2835,2835,0
|
|
20231212,161600,174606815,2835,2835,2835,2835,0
|
|
20231212,161500,174606815,2835,2835,2835,2835,0
|
|
20231212,161400,174606815,2835,2835,2835,2835,0
|
|
20231212,161300,174606815,2835,2835,2835,2835,0
|
|
20231212,161200,174606815,2835,2835,2835,2835,0
|
|
20231212,161100,174606815,2835,2835,2835,2835,2227
|
|
20231212,161000,174606815,2835,2835,2835,2835,0
|
|
20231212,160900,174606815,2835,2835,2835,2835,0
|
|
20231212,160800,174606815,2835,2835,2835,2835,0
|
|
20231212,160700,174606815,2835,2835,2835,2835,0
|
|
20231212,160600,174606815,2835,2835,2835,2835,0
|
|
20231212,160500,174606815,2835,2835,2835,2835,0
|
|
20231212,160400,174606815,2835,2835,2835,2835,0
|
|
20231212,160300,174606815,2835,2835,2835,2835,0
|
|
20231212,160200,174606815,2835,2835,2835,2835,0
|
|
20231212,160100,174606815,2835,2835,2835,2835,0
|
|
20231212,160000,174606815,2835,2835,2835,2835,0
|
|
20231212,155900,174606815,2835,2835,2835,2835,0
|
|
20231212,155800,174606815,2835,2835,2835,2835,0
|
|
20231212,155700,174606815,2835,2835,2835,2835,0
|
|
20231212,155600,174606815,2835,2835,2835,2835,0
|
|
20231212,155500,174606815,2835,2835,2835,2835,0
|
|
20231212,155400,174606815,2835,2835,2835,2835,0
|
|
20231212,155300,174606815,2835,2835,2835,2835,0
|
|
20231212,155200,174606815,2835,2835,2835,2835,0
|
|
20231212,155100,174606815,2835,2835,2835,2835,0
|
|
20231212,155000,174606815,2835,2835,2835,2835,0
|
|
20231212,154900,174606815,2835,2835,2835,2835,0
|
|
20231212,154800,174606815,2835,2835,2835,2835,0
|
|
20231212,154700,174606815,2835,2835,2835,2835,0
|
|
20231212,154600,174606815,2835,2835,2835,2835,0
|
|
20231212,154500,174606815,2835,2835,2835,2835,0
|
|
20231212,154400,174606815,2835,2835,2835,2835,0
|
|
20231212,154300,174606815,2835,2835,2835,2835,0
|
|
20231212,154200,174606815,2835,2835,2835,2835,0
|
|
20231212,154100,174606815,2835,2835,2835,2835,2227
|
|
20231212,154000,174606815,2835,2835,2835,2835,0
|
|
20231212,153900,174606815,2835,2835,2835,2835,0
|
|
20231212,153800,174606815,2835,2835,2835,2835,0
|
|
20231212,153700,174606815,2835,2835,2835,2835,0
|
|
20231212,153600,174606815,2835,2835,2835,2835,0
|
|
20231212,153500,174606815,2835,2835,2835,2835,0
|
|
20231212,153400,174606815,2835,2835,2835,2835,0
|
|
20231212,153300,174606815,2835,2835,2835,2835,0
|
|
20231212,153200,174606815,2835,2835,2835,2835,0
|
|
20231212,153100,174606815,2835,2835,2835,2835,0
|
|
20231212,153000,174606815,2835,2835,2835,2835,2227
|
|
20231212,152900,168293270,2845,2845,2845,2845,0
|
|
20231212,152800,168293270,2845,2845,2845,2845,0
|
|
20231212,152700,168293270,2845,2845,2845,2845,0
|
|
20231212,152600,168293270,2845,2845,2845,2845,0
|
|
20231212,152500,168293270,2845,2845,2845,2845,0
|
|
20231212,152400,168293270,2845,2845,2845,2845,0
|
|
20231212,152300,168293270,2845,2845,2845,2845,0
|
|
20231212,152200,168293270,2845,2845,2845,2845,0
|
|
20231212,152100,168293270,2845,2845,2845,2845,0
|
|
20231212,152000,168293270,2845,2845,2845,2845,0
|
|
20231212,151900,168293270,2845,2845,2845,2840,200
|
|
20231212,151800,167724770,2855,2845,2855,2840,274
|
|
20231212,151700,166945750,2855,2850,2855,2850,7
|
|
20231212,151600,166925790,2840,2840,2840,2840,0
|
|
20231212,151500,166925790,2840,2840,2840,2840,1100
|
|
20231212,151400,163801790,2840,2845,2850,2840,429
|
|
20231212,151300,162583080,2845,2845,2845,2845,50
|
|
20231212,151200,162440830,2845,2845,2845,2845,0
|
|
20231212,151100,162440830,2845,2845,2845,2845,413
|
|
20231212,151000,161265845,2845,2845,2845,2830,1101
|
|
20231212,150900,158143330,2830,2850,2850,2830,5600
|
|
20231212,150800,142273590,2840,2860,2860,2840,2501
|
|
20231212,150700,135145375,2875,2875,2875,2870,22
|
|
20231212,150600,135082140,2875,2875,2875,2875,374
|
|
20231212,150500,134006890,2875,2875,2875,2875,0
|
|
20231212,150400,134006890,2875,2875,2875,2875,0
|
|
20231212,150300,134006890,2875,2875,2875,2875,0
|
|
20231212,150200,134006890,2875,2875,2875,2875,1
|
|
20231212,150100,134004015,2870,2870,2870,2870,0
|
|
20231212,150000,134004015,2870,2870,2870,2870,0
|
|
20231212,145900,134004015,2870,2870,2870,2870,0
|
|
20231212,145800,134004015,2870,2870,2870,2870,0
|
|
20231212,145700,134004015,2870,2870,2870,2870,0
|
|
20231212,145600,134004015,2870,2870,2870,2870,0
|
|
20231212,145500,134004015,2870,2870,2870,2870,0
|
|
20231212,145400,134004015,2870,2870,2870,2870,0
|
|
20231212,145300,134004015,2870,2870,2870,2870,0
|
|
20231212,145200,134004015,2870,2870,2870,2870,348
|
|
20231212,145100,133005255,2865,2865,2865,2865,0
|
|
20231212,145000,133005255,2865,2865,2865,2865,100
|
|
20231212,144900,132718755,2860,2860,2860,2860,139
|
|
20231212,144800,132321215,2860,2860,2860,2860,0
|
|
20231212,144700,132321215,2860,2860,2860,2860,0
|
|
20231212,144600,132321215,2860,2860,2860,2860,5
|
|
20231212,144500,132306915,2860,2860,2860,2860,2
|
|
20231212,144400,132301195,2845,2855,2855,2845,600
|
|
20231212,144300,130591740,2865,2860,2865,2860,600
|
|
20231212,144200,128873955,2860,2860,2860,2860,54
|
|
20231212,144100,128719515,2860,2860,2860,2860,11
|
|
20231212,144000,128688055,2855,2855,2855,2855,0
|
|
20231212,143900,128688055,2855,2855,2855,2855,0
|
|
20231212,143800,128688055,2855,2855,2855,2855,5
|
|
20231212,143700,128673780,2860,2860,2860,2860,0
|
|
20231212,143600,128673780,2860,2860,2860,2860,34
|
|
20231212,143500,128576540,2845,2845,2845,2845,0
|
|
20231212,143400,128576540,2845,2845,2845,2845,0
|
|
20231212,143300,128576540,2845,2845,2845,2845,0
|
|
20231212,143200,128576540,2845,2845,2845,2845,0
|
|
20231212,143100,128576540,2845,2845,2845,2845,0
|
|
20231212,143000,128576540,2845,2845,2845,2845,0
|
|
20231212,142900,128576540,2845,2845,2845,2845,0
|
|
20231212,142800,128576540,2845,2845,2845,2845,0
|
|
20231212,142700,128576540,2845,2845,2845,2845,0
|
|
20231212,142600,128576540,2845,2845,2845,2845,0
|
|
20231212,142500,128576540,2845,2845,2845,2845,0
|
|
20231212,142400,128576540,2845,2845,2845,2845,0
|
|
20231212,142300,128576540,2845,2860,2860,2845,16
|
|
20231212,142200,128530955,2860,2840,2860,2840,5
|
|
20231212,142100,128516675,2840,2840,2840,2840,281
|
|
20231212,142000,127718635,2840,2840,2840,2840,2
|
|
20231212,141900,127712955,2840,2840,2840,2840,3
|
|
20231212,141800,127704435,2840,2840,2840,2840,57
|
|
20231212,141700,127542555,2840,2840,2840,2840,20
|
|
20231212,141600,127485755,2840,2840,2840,2840,1561
|
|
20231212,141500,123052515,2840,2840,2840,2840,0
|
|
20231212,141400,123052515,2840,2840,2840,2840,0
|
|
20231212,141300,123052515,2840,2840,2840,2840,0
|
|
20231212,141200,123052515,2840,2840,2840,2840,0
|
|
20231212,141100,123052515,2840,2860,2860,2840,401
|
|
20231212,141000,121909650,2855,2855,2855,2855,0
|
|
20231212,140900,121909650,2855,2855,2855,2855,0
|
|
20231212,140800,121909650,2855,2855,2855,2855,0
|
|
20231212,140700,121909650,2855,2855,2855,2855,10
|
|
20231212,140600,121881100,2860,2860,2860,2860,0
|
|
20231212,140500,121881100,2860,2860,2860,2860,0
|
|
20231212,140400,121881100,2860,2860,2860,2860,1408
|
|
20231212,140300,117854220,2860,2860,2860,2860,14
|
|
20231212,140200,117814180,2860,2860,2860,2860,0
|
|
20231212,140100,117814180,2860,2860,2860,2860,0
|
|
20231212,140000,117814180,2860,2860,2860,2860,19
|
|
20231212,135900,117759840,2860,2860,2860,2860,15
|
|
20231212,135800,117716940,2860,2860,2860,2860,17
|
|
20231212,135700,117668320,2860,2855,2860,2855,2142
|
|
20231212,135600,111551035,2850,2845,2850,2845,797
|
|
20231212,135500,109281280,2845,2845,2845,2845,5
|
|
20231212,135400,109267055,2845,2840,2845,2840,11
|
|
20231212,135300,109235795,2845,2840,2845,2840,7
|
|
20231212,135200,109215905,2840,2840,2845,2840,15
|
|
20231212,135100,109173295,2845,2850,2850,2835,3042
|
|
20231212,135000,100543055,2835,2835,2835,2835,0
|
|
20231212,134900,100543055,2835,2835,2835,2835,0
|
|
20231212,134800,100543055,2835,2835,2835,2835,0
|
|
20231212,134700,100543055,2835,2855,2855,2835,9200
|
|
20231212,134600,74408085,2860,2860,2860,2860,129
|
|
20231212,134500,74039145,2860,2860,2860,2860,0
|
|
20231212,134400,74039145,2860,2860,2860,2860,0
|
|
20231212,134300,74039145,2860,2860,2860,2860,0
|
|
20231212,134200,74039145,2860,2860,2860,2860,0
|
|
20231212,134100,74039145,2860,2860,2860,2860,0
|
|
20231212,134000,74039145,2860,2865,2865,2860,7
|
|
20231212,133900,74019095,2870,2870,2870,2870,0
|
|
20231212,133800,74019095,2870,2870,2870,2870,1
|
|
20231212,133700,74016225,2865,2865,2865,2865,125
|
|
20231212,133600,73658100,2865,2865,2865,2865,0
|
|
20231212,133500,73658100,2865,2865,2865,2865,0
|
|
20231212,133400,73658100,2865,2865,2865,2865,0
|
|
20231212,133300,73658100,2865,2865,2865,2865,0
|
|
20231212,133200,73658100,2865,2865,2865,2865,0
|
|
20231212,133100,73658100,2865,2865,2865,2865,0
|
|
20231212,133000,73658100,2865,2865,2865,2865,0
|
|
20231212,132900,73658100,2865,2865,2865,2865,0
|
|
20231212,132800,73658100,2865,2865,2865,2865,0
|
|
20231212,132700,73658100,2865,2865,2865,2865,8
|
|
20231212,132600,73635180,2865,2865,2865,2865,0
|
|
20231212,132500,73635180,2865,2865,2865,2865,0
|
|
20231212,132400,73635180,2865,2865,2865,2865,0
|
|
20231212,132300,73635180,2865,2865,2865,2865,0
|
|
20231212,132200,73635180,2865,2865,2865,2865,0
|
|
20231212,132100,73635180,2865,2865,2865,2865,0
|
|
20231212,132000,73635180,2865,2865,2865,2865,0
|
|
20231212,131900,73635180,2865,2865,2865,2865,0
|
|
20231212,131800,73635180,2865,2865,2865,2865,0
|
|
20231212,131700,73635180,2865,2865,2865,2865,0
|
|
20231212,131600,73635180,2865,2865,2865,2865,0
|
|
20231212,131500,73635180,2865,2865,2865,2865,0
|
|
20231212,131400,73635180,2865,2865,2865,2865,0
|
|
20231212,131300,73635180,2865,2865,2865,2865,0
|
|
20231212,131200,73635180,2865,2865,2865,2865,0
|
|
20231212,131100,73635180,2865,2865,2865,2865,0
|
|
20231212,131000,73635180,2865,2865,2865,2865,0
|
|
20231212,130900,73635180,2865,2865,2865,2865,0
|
|
20231212,130800,73635180,2865,2865,2865,2865,1
|
|
20231212,130700,73632315,2855,2855,2855,2855,47
|
|
20231212,130600,73498130,2850,2850,2850,2850,0
|
|
20231212,130500,73498130,2850,2850,2850,2850,0
|
|
20231212,130400,73498130,2850,2850,2850,2850,6
|
|
20231212,130300,73481030,2850,2850,2850,2850,0
|
|
20231212,130200,73481030,2850,2850,2850,2850,0
|
|
20231212,130100,73481030,2850,2850,2850,2850,0
|
|
20231212,130000,73481030,2850,2860,2860,2850,500
|
|
20231212,125900,72055905,2850,2850,2850,2850,0
|
|
20231212,125800,72055905,2850,2850,2850,2850,0
|
|
20231212,125700,72055905,2850,2850,2850,2850,0
|
|
20231212,125600,72055905,2850,2850,2850,2850,350
|
|
20231212,125500,71058405,2855,2855,2855,2855,0
|
|
20231212,125400,71058405,2855,2855,2855,2855,0
|
|
20231212,125300,71058405,2855,2855,2855,2855,0
|
|
20231212,125200,71058405,2855,2855,2855,2855,1
|
|
20231212,125100,71055550,2850,2850,2850,2850,0
|
|
20231212,125000,71055550,2850,2850,2850,2850,40
|
|
20231212,124900,70941550,2855,2855,2855,2855,4
|
|
20231212,124800,70930130,2855,2855,2855,2855,379
|
|
20231212,124700,69848085,2855,2855,2855,2855,34
|
|
20231212,124600,69751015,2860,2860,2860,2860,0
|
|
20231212,124500,69751015,2860,2860,2860,2860,30
|
|
20231212,124400,69665215,2865,2865,2865,2865,8
|
|
20231212,124300,69642295,2870,2870,2870,2870,0
|
|
20231212,124200,69642295,2870,2870,2870,2870,0
|
|
20231212,124100,69642295,2870,2870,2870,2870,97
|
|
20231212,124000,69363905,2860,2860,2860,2860,0
|
|
20231212,123900,69363905,2860,2860,2860,2860,0
|
|
20231212,123800,69363905,2860,2860,2860,2860,0
|
|
20231212,123700,69363905,2860,2860,2860,2860,0
|
|
20231212,123600,69363905,2860,2860,2860,2860,1
|
|
20231212,123500,69361045,2860,2860,2860,2860,36
|
|
20231212,123400,69258085,2860,2860,2860,2860,0
|
|
20231212,123300,69258085,2860,2860,2860,2860,500
|
|
20231212,123200,67828085,2860,2860,2860,2860,4
|
|
20231212,123100,67816645,2860,2860,2860,2860,0
|
|
20231212,123000,67816645,2860,2860,2860,2860,0
|
|
20231212,122900,67816645,2860,2860,2860,2860,1046
|
|
20231212,122800,64825085,2855,2855,2855,2855,0
|
|
20231212,122700,64825085,2855,2855,2855,2855,11
|
|
20231212,122600,64793680,2860,2860,2860,2860,174
|
|
20231212,122500,64296040,2860,2860,2860,2860,0
|
|
20231212,122400,64296040,2860,2860,2860,2860,1
|
|
20231212,122300,64293180,2860,2860,2860,2860,0
|
|
20231212,122200,64293180,2860,2860,2860,2860,0
|
|
20231212,122100,64293180,2860,2860,2860,2860,5
|
|
20231212,122000,64278880,2860,2860,2860,2860,1
|
|
20231212,121900,64276020,2860,2860,2860,2860,0
|
|
20231212,121800,64276020,2860,2860,2860,2860,0
|
|
20231212,121700,64276020,2860,2860,2860,2860,0
|
|
20231212,121600,64276020,2860,2860,2860,2860,70
|
|
20231212,121500,64075820,2860,2860,2860,2860,501
|
|
20231212,121400,62642960,2855,2855,2855,2855,0
|
|
20231212,121300,62642960,2855,2855,2855,2855,0
|
|
20231212,121200,62642960,2855,2855,2855,2855,0
|
|
20231212,121100,62642960,2855,2855,2855,2855,0
|
|
20231212,121000,62642960,2855,2855,2855,2855,0
|
|
20231212,120900,62642960,2855,2855,2855,2855,0
|
|
20231212,120800,62642960,2855,2855,2855,2855,0
|
|
20231212,120700,62642960,2855,2855,2855,2855,0
|
|
20231212,120600,62642960,2855,2855,2855,2855,218
|
|
20231212,120500,62020570,2860,2860,2860,2860,5
|
|
20231212,120400,62006270,2860,2865,2865,2860,420
|
|
20231212,120300,60805040,2865,2865,2865,2865,0
|
|
20231212,120200,60805040,2865,2865,2865,2865,0
|
|
20231212,120100,60805040,2865,2865,2865,2865,0
|
|
20231212,120000,60805040,2865,2865,2865,2865,69
|
|
20231212,115900,60607355,2870,2870,2870,2870,0
|
|
20231212,115800,60607355,2870,2870,2870,2870,0
|
|
20231212,115700,60607355,2870,2870,2870,2870,0
|
|
20231212,115600,60607355,2870,2870,2870,2870,0
|
|
20231212,115500,60607355,2870,2870,2870,2870,0
|
|
20231212,115400,60607355,2870,2870,2870,2870,0
|
|
20231212,115300,60607355,2870,2865,2870,2865,300
|
|
20231212,115200,59747565,2865,2865,2865,2865,0
|
|
20231212,115100,59747565,2865,2865,2865,2865,59
|
|
20231212,115000,59578530,2870,2870,2870,2870,0
|
|
20231212,114900,59578530,2870,2870,2870,2870,0
|
|
20231212,114800,59578530,2870,2870,2870,2870,0
|
|
20231212,114700,59578530,2870,2870,2870,2870,4
|
|
20231212,114600,59567050,2870,2870,2870,2870,0
|
|
20231212,114500,59567050,2870,2870,2870,2870,0
|
|
20231212,114400,59567050,2870,2870,2870,2870,0
|
|
20231212,114300,59567050,2870,2870,2870,2870,0
|
|
20231212,114200,59567050,2870,2870,2870,2870,0
|
|
20231212,114100,59567050,2870,2870,2870,2870,0
|
|
20231212,114000,59567050,2870,2870,2870,2870,0
|
|
20231212,113900,59567050,2870,2870,2870,2870,0
|
|
20231212,113800,59567050,2870,2870,2870,2870,0
|
|
20231212,113700,59567050,2870,2870,2870,2870,0
|
|
20231212,113600,59567050,2870,2870,2870,2870,0
|
|
20231212,113500,59567050,2870,2870,2870,2870,0
|
|
20231212,113400,59567050,2870,2870,2870,2870,0
|
|
20231212,113300,59567050,2870,2870,2870,2870,0
|
|
20231212,113200,59567050,2870,2870,2870,2870,0
|
|
20231212,113100,59567050,2870,2870,2870,2870,0
|
|
20231212,113000,59567050,2870,2870,2870,2870,0
|
|
20231212,112900,59567050,2870,2870,2870,2870,0
|
|
20231212,112800,59567050,2870,2870,2870,2870,1000
|
|
20231212,112700,56697050,2870,2870,2870,2870,0
|
|
20231212,112600,56697050,2870,2870,2870,2870,0
|
|
20231212,112500,56697050,2870,2870,2870,2870,0
|
|
20231212,112400,56697050,2870,2870,2870,2870,0
|
|
20231212,112300,56697050,2870,2870,2870,2870,0
|
|
20231212,112200,56697050,2870,2870,2870,2870,0
|
|
20231212,112100,56697050,2870,2870,2870,2870,0
|
|
20231212,112000,56697050,2870,2870,2870,2870,10
|
|
20231212,111900,56668350,2870,2870,2870,2870,0
|
|
20231212,111800,56668350,2870,2870,2870,2870,226
|
|
20231212,111700,56019730,2870,2870,2870,2870,1
|
|
20231212,111600,56016860,2875,2875,2875,2875,200
|
|
20231212,111500,55441860,2895,2895,2895,2895,289
|
|
20231212,111400,54605205,2895,2895,2895,2895,1
|
|
20231212,111300,54602310,2870,2870,2870,2870,0
|
|
20231212,111200,54602310,2870,2870,2870,2870,0
|
|
20231212,111100,54602310,2870,2870,2870,2870,0
|
|
20231212,111000,54602310,2870,2870,2870,2870,3789
|
|
20231212,110900,43727880,2865,2865,2865,2865,41
|
|
20231212,110800,43610415,2865,2865,2865,2865,0
|
|
20231212,110700,43610415,2865,2865,2865,2865,0
|
|
20231212,110600,43610415,2865,2865,2865,2865,0
|
|
20231212,110500,43610415,2865,2865,2865,2865,4
|
|
20231212,110400,43598955,2865,2865,2865,2865,2
|
|
20231212,110300,43593225,2865,2865,2865,2865,1
|
|
20231212,110200,43590360,2865,2865,2865,2865,0
|
|
20231212,110100,43590360,2865,2865,2865,2865,0
|
|
20231212,110000,43590360,2865,2865,2865,2865,0
|
|
20231212,105900,43590360,2865,2865,2865,2865,0
|
|
20231212,105800,43590360,2865,2865,2865,2865,0
|
|
20231212,105700,43590360,2865,2865,2865,2865,0
|
|
20231212,105600,43590360,2865,2865,2865,2865,349
|
|
20231212,105500,42590475,2865,2865,2865,2865,0
|
|
20231212,105400,42590475,2865,2865,2865,2865,0
|
|
20231212,105300,42590475,2865,2865,2865,2865,0
|
|
20231212,105200,42590475,2865,2865,2865,2865,0
|
|
20231212,105100,42590475,2865,2865,2865,2865,0
|
|
20231212,105000,42590475,2865,2865,2865,2865,0
|
|
20231212,104900,42590475,2865,2865,2865,2865,0
|
|
20231212,104800,42590475,2865,2865,2865,2865,0
|
|
20231212,104700,42590475,2865,2865,2865,2865,0
|
|
20231212,104600,42590475,2865,2865,2865,2865,0
|
|
20231212,104500,42590475,2865,2865,2865,2865,0
|
|
20231212,104400,42590475,2865,2865,2865,2865,0
|
|
20231212,104300,42590475,2865,2860,2865,2855,199
|
|
20231212,104200,42022315,2860,2860,2860,2860,2
|
|
20231212,104100,42016595,2865,2865,2865,2865,1
|
|
20231212,104000,42013730,2865,2865,2865,2865,3
|
|
20231212,103900,42005135,2865,2865,2865,2865,1
|
|
20231212,103800,42002270,2865,2865,2865,2865,2
|
|
20231212,103700,41996540,2865,2860,2870,2860,8
|
|
20231212,103600,41973640,2865,2865,2865,2865,5
|
|
20231212,103500,41959315,2870,2870,2870,2870,0
|
|
20231212,103400,41959315,2870,2870,2870,2870,0
|
|
20231212,103300,41959315,2870,2870,2870,2870,0
|
|
20231212,103200,41959315,2870,2870,2870,2870,0
|
|
20231212,103100,41959315,2870,2870,2870,2870,0
|
|
20231212,103000,41959315,2870,2870,2870,2870,5
|
|
20231212,102900,41944965,2870,2870,2870,2870,1
|
|
20231212,102800,41942095,2870,2870,2870,2870,1
|
|
20231212,102700,41939225,2870,2870,2870,2870,0
|
|
20231212,102600,41939225,2870,2870,2870,2870,0
|
|
20231212,102500,41939225,2870,2870,2870,2870,0
|
|
20231212,102400,41939225,2870,2870,2870,2870,1
|
|
20231212,102300,41936355,2870,2870,2870,2870,12
|
|
20231212,102200,41901915,2870,2870,2870,2870,1
|
|
20231212,102100,41899045,2870,2870,2870,2870,0
|
|
20231212,102000,41899045,2870,2875,2875,2870,3
|
|
20231212,101900,41890430,2880,2880,2880,2880,0
|
|
20231212,101800,41890430,2880,2880,2880,2880,1
|
|
20231212,101700,41887550,2900,2900,2900,2900,1
|
|
20231212,101600,41884650,2885,2885,2885,2885,77
|
|
20231212,101500,41662505,2885,2885,2885,2885,0
|
|
20231212,101400,41662505,2885,2885,2885,2885,0
|
|
20231212,101300,41662505,2885,2885,2885,2885,0
|
|
20231212,101200,41662505,2885,2885,2885,2885,0
|
|
20231212,101100,41662505,2885,2885,2885,2885,118
|
|
20231212,101000,41322075,2900,2900,2900,2900,2
|
|
20231212,100900,41316275,2900,2900,2900,2900,0
|
|
20231212,100800,41316275,2900,2895,2900,2895,796
|
|
20231212,100700,39008630,2900,2900,2900,2900,0
|
|
20231212,100600,39008630,2900,2900,2900,2900,0
|
|
20231212,100500,39008630,2900,2900,2900,2900,0
|
|
20231212,100400,39008630,2900,2900,2900,2900,0
|
|
20231212,100300,39008630,2900,2900,2900,2900,0
|
|
20231212,100200,39008630,2900,2900,2900,2900,0
|
|
20231212,100100,39008630,2900,2900,2900,2900,0
|
|
20231212,100000,39008630,2900,2900,2900,2900,0
|
|
20231212,095900,39008630,2900,2900,2900,2900,0
|
|
20231212,095800,39008630,2900,2890,2900,2890,222
|
|
20231212,095700,38365260,2890,2870,2890,2870,953
|
|
20231212,095600,35619220,2880,2875,2880,2840,7195
|
|
20231212,095500,15086315,2920,2920,2920,2920,0
|
|
20231212,095400,15086315,2920,2920,2920,2920,0
|
|
20231212,095300,15086315,2920,2920,2920,2920,0
|
|
20231212,095200,15086315,2920,2920,2920,2920,0
|
|
20231212,095100,15086315,2920,2910,2920,2905,817
|
|
20231212,095000,12703470,2900,2880,2900,2880,755
|
|
20231212,094900,10522510,2880,2880,2880,2880,892
|
|
20231212,094800,7953550,2890,2890,2890,2890,0
|
|
20231212,094700,7953550,2890,2890,2890,2890,0
|
|
20231212,094600,7953550,2890,2890,2890,2890,0
|
|
20231212,094500,7953550,2890,2890,2890,2890,0
|
|
20231212,094400,7953550,2890,2890,2890,2890,0
|
|
20231212,094300,7953550,2890,2890,2890,2890,0
|
|
20231212,094200,7953550,2890,2890,2890,2890,0
|
|
20231212,094100,7953550,2890,2890,2890,2890,0
|
|
20231212,094000,7953550,2890,2890,2890,2890,20
|
|
20231212,093900,7895750,2890,2890,2890,2890,0
|
|
20231212,093800,7895750,2890,2890,2890,2890,0
|
|
20231212,093700,7895750,2890,2890,2890,2890,4
|
|
20231212,093600,7884190,2890,2890,2890,2890,1
|
|
20231212,093500,7881300,2890,2890,2890,2890,0
|
|
20231212,093400,7881300,2890,2885,2890,2880,183
|
|
20231212,093300,7353580,2885,2885,2885,2885,10
|
|
20231212,093200,7324730,2885,2885,2885,2885,18
|
|
20231212,093100,7272800,2885,2885,2885,2885,0
|
|
20231212,093000,7272800,2885,2885,2885,2885,1
|
|
20231212,092900,7269915,2880,2870,2880,2870,135
|
|
20231212,092800,6882115,2870,2870,2870,2870,0
|
|
20231212,092700,6882115,2870,2870,2870,2870,0
|
|
20231212,092600,6882115,2870,2870,2870,2870,92
|
|
20231212,092500,6618075,2870,2870,2870,2870,100
|
|
20231212,092400,6331075,2880,2880,2880,2880,0
|
|
20231212,092300,6331075,2880,2880,2880,2880,0
|
|
20231212,092200,6331075,2880,2880,2880,2880,235
|
|
20231212,092100,5654275,2870,2870,2870,2870,34
|
|
20231212,092000,5556695,2870,2870,2870,2870,54
|
|
20231212,091900,5401715,2890,2890,2890,2890,0
|
|
20231212,091800,5401715,2890,2890,2890,2890,1
|
|
20231212,091700,5398825,2870,2870,2870,2870,17
|
|
20231212,091600,5350035,2870,2870,2870,2870,0
|
|
20231212,091500,5350035,2870,2870,2870,2870,1
|
|
20231212,091400,5347165,2870,2870,2870,2870,0
|
|
20231212,091300,5347165,2870,2870,2870,2870,0
|
|
20231212,091200,5347165,2870,2870,2870,2870,0
|
|
20231212,091100,5347165,2870,2870,2870,2870,2
|
|
20231212,091000,5341425,2870,2870,2870,2870,70
|
|
20231212,090900,5140525,2870,2870,2870,2870,103
|
|
20231212,090800,4844915,2880,2880,2880,2880,110
|
|
20231212,090700,4528115,2880,2880,2880,2880,69
|
|
20231212,090600,4329395,2880,2880,2880,2880,1
|
|
20231212,090500,4326515,2870,2870,2870,2870,100
|
|
20231212,090400,4039515,2870,2870,2870,2870,0
|
|
20231212,090300,4039515,2870,2870,2870,2870,0
|
|
20231212,090200,4039515,2870,2870,2870,2870,0
|
|
20231212,090100,4039515,2870,2870,2870,2870,441
|
|
20231212,090000,2773845,2880,2890,2895,2880,960
|