643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,194000,218371305,2900,2900,2900,2900,586
|
|
20231213,193900,218371305,2900,2900,2900,2900,0
|
|
20231213,193800,218371305,2900,2900,2900,2900,0
|
|
20231213,193700,218371305,2900,2900,2900,2900,0
|
|
20231213,193600,218371305,2900,2900,2900,2900,0
|
|
20231213,193500,218371305,2900,2900,2900,2900,0
|
|
20231213,193400,218371305,2900,2900,2900,2900,0
|
|
20231213,193300,218371305,2900,2900,2900,2900,0
|
|
20231213,193200,218371305,2900,2900,2900,2900,0
|
|
20231213,193100,218371305,2900,2900,2900,2900,0
|
|
20231213,193000,218371305,2900,2900,2900,2900,0
|
|
20231213,192900,218371305,2900,2900,2900,2900,0
|
|
20231213,192800,218371305,2900,2900,2900,2900,0
|
|
20231213,192700,218371305,2900,2900,2900,2900,0
|
|
20231213,192600,218371305,2900,2900,2900,2900,0
|
|
20231213,192500,218371305,2900,2900,2900,2900,0
|
|
20231213,192400,218371305,2900,2900,2900,2900,0
|
|
20231213,192300,218371305,2900,2900,2900,2900,0
|
|
20231213,192200,218371305,2900,2900,2900,2900,0
|
|
20231213,192100,218371305,2900,2900,2900,2900,0
|
|
20231213,192000,218371305,2900,2900,2900,2900,0
|
|
20231213,191900,218371305,2900,2900,2900,2900,0
|
|
20231213,191800,218371305,2900,2900,2900,2900,0
|
|
20231213,191700,218371305,2900,2900,2900,2900,0
|
|
20231213,191600,218371305,2900,2900,2900,2900,0
|
|
20231213,191500,218371305,2900,2900,2900,2900,0
|
|
20231213,191400,218371305,2900,2900,2900,2900,0
|
|
20231213,191300,218371305,2900,2900,2900,2900,0
|
|
20231213,191200,218371305,2900,2900,2900,2900,0
|
|
20231213,191100,218371305,2900,2900,2900,2900,0
|
|
20231213,191000,218371305,2900,2900,2900,2900,586
|
|
20231213,190900,218371305,2900,2900,2900,2900,0
|
|
20231213,190800,218371305,2900,2900,2900,2900,0
|
|
20231213,190700,218371305,2900,2900,2900,2900,0
|
|
20231213,190600,218371305,2900,2900,2900,2900,0
|
|
20231213,190500,218371305,2900,2900,2900,2900,0
|
|
20231213,190400,218371305,2900,2900,2900,2900,0
|
|
20231213,190300,218371305,2900,2900,2900,2900,0
|
|
20231213,190200,218371305,2900,2900,2900,2900,0
|
|
20231213,190100,218371305,2900,2900,2900,2900,0
|
|
20231213,190000,218371305,2900,2900,2900,2900,0
|
|
20231213,185900,218371305,2900,2900,2900,2900,0
|
|
20231213,185800,218371305,2900,2900,2900,2900,0
|
|
20231213,185700,218371305,2900,2900,2900,2900,0
|
|
20231213,185600,218371305,2900,2900,2900,2900,0
|
|
20231213,185500,218371305,2900,2900,2900,2900,0
|
|
20231213,185400,218371305,2900,2900,2900,2900,0
|
|
20231213,185300,218371305,2900,2900,2900,2900,0
|
|
20231213,185200,218371305,2900,2900,2900,2900,0
|
|
20231213,185100,218371305,2900,2900,2900,2900,0
|
|
20231213,185000,218371305,2900,2900,2900,2900,0
|
|
20231213,184900,218371305,2900,2900,2900,2900,0
|
|
20231213,184800,218371305,2900,2900,2900,2900,0
|
|
20231213,184700,218371305,2900,2900,2900,2900,0
|
|
20231213,184600,218371305,2900,2900,2900,2900,0
|
|
20231213,184500,218371305,2900,2900,2900,2900,0
|
|
20231213,184400,218371305,2900,2900,2900,2900,0
|
|
20231213,184300,218371305,2900,2900,2900,2900,0
|
|
20231213,184200,218371305,2900,2900,2900,2900,0
|
|
20231213,184100,218371305,2900,2900,2900,2900,0
|
|
20231213,184000,218371305,2900,2900,2900,2900,586
|
|
20231213,183900,218371305,2900,2900,2900,2900,0
|
|
20231213,183800,218371305,2900,2900,2900,2900,0
|
|
20231213,183700,218371305,2900,2900,2900,2900,0
|
|
20231213,183600,218371305,2900,2900,2900,2900,0
|
|
20231213,183500,218371305,2900,2900,2900,2900,0
|
|
20231213,183400,218371305,2900,2900,2900,2900,0
|
|
20231213,183300,218371305,2900,2900,2900,2900,0
|
|
20231213,183200,218371305,2900,2900,2900,2900,0
|
|
20231213,183100,218371305,2900,2900,2900,2900,0
|
|
20231213,183000,218371305,2900,2900,2900,2900,0
|
|
20231213,182900,218371305,2900,2900,2900,2900,0
|
|
20231213,182800,218371305,2900,2900,2900,2900,0
|
|
20231213,182700,218371305,2900,2900,2900,2900,0
|
|
20231213,182600,218371305,2900,2900,2900,2900,0
|
|
20231213,182500,218371305,2900,2900,2900,2900,0
|
|
20231213,182400,218371305,2900,2900,2900,2900,0
|
|
20231213,182300,218371305,2900,2900,2900,2900,0
|
|
20231213,182200,218371305,2900,2900,2900,2900,0
|
|
20231213,182100,218371305,2900,2900,2900,2900,0
|
|
20231213,182000,218371305,2900,2900,2900,2900,0
|
|
20231213,181900,218371305,2900,2900,2900,2900,0
|
|
20231213,181800,218371305,2900,2900,2900,2900,0
|
|
20231213,181700,218371305,2900,2900,2900,2900,0
|
|
20231213,181600,218371305,2900,2900,2900,2900,0
|
|
20231213,181500,218371305,2900,2900,2900,2900,0
|
|
20231213,181400,218371305,2900,2900,2900,2900,0
|
|
20231213,181300,218371305,2900,2900,2900,2900,0
|
|
20231213,181200,218371305,2900,2900,2900,2900,0
|
|
20231213,181100,218371305,2900,2900,2900,2900,0
|
|
20231213,181000,218371305,2900,2900,2900,2900,586
|
|
20231213,180900,218371305,2900,2900,2900,2900,0
|
|
20231213,180800,218371305,2900,2900,2900,2900,0
|
|
20231213,180700,218371305,2900,2900,2900,2900,0
|
|
20231213,180600,218371305,2900,2900,2900,2900,0
|
|
20231213,180500,218371305,2900,2900,2900,2900,0
|
|
20231213,180400,218371305,2900,2900,2900,2900,0
|
|
20231213,180300,218371305,2900,2900,2900,2900,0
|
|
20231213,180200,218371305,2900,2900,2900,2900,0
|
|
20231213,180100,218371305,2900,2900,2900,2900,0
|
|
20231213,180000,218371305,2900,2900,2900,2900,0
|
|
20231213,175900,218371305,2900,2900,2900,2900,0
|
|
20231213,175800,218371305,2900,2900,2900,2900,0
|
|
20231213,175700,218371305,2900,2900,2900,2900,0
|
|
20231213,175600,218371305,2900,2900,2900,2900,0
|
|
20231213,175500,218371305,2900,2900,2900,2900,0
|
|
20231213,175400,218371305,2900,2900,2900,2900,0
|
|
20231213,175300,218371305,2900,2900,2900,2900,0
|
|
20231213,175200,218371305,2900,2900,2900,2900,0
|
|
20231213,175100,218371305,2900,2900,2900,2900,0
|
|
20231213,175000,218371305,2900,2900,2900,2900,0
|
|
20231213,174900,218371305,2900,2900,2900,2900,0
|
|
20231213,174800,218371305,2900,2900,2900,2900,0
|
|
20231213,174700,218371305,2900,2900,2900,2900,0
|
|
20231213,174600,218371305,2900,2900,2900,2900,0
|
|
20231213,174500,218371305,2900,2900,2900,2900,0
|
|
20231213,174400,218371305,2900,2900,2900,2900,0
|
|
20231213,174300,218371305,2900,2900,2900,2900,0
|
|
20231213,174200,218371305,2900,2900,2900,2900,0
|
|
20231213,174100,218371305,2900,2900,2900,2900,0
|
|
20231213,174000,218371305,2900,2900,2900,2900,586
|
|
20231213,173900,218371305,2900,2900,2900,2900,0
|
|
20231213,173800,218371305,2900,2900,2900,2900,0
|
|
20231213,173700,218371305,2900,2900,2900,2900,0
|
|
20231213,173600,218371305,2900,2900,2900,2900,0
|
|
20231213,173500,218371305,2900,2900,2900,2900,0
|
|
20231213,173400,218371305,2900,2900,2900,2900,0
|
|
20231213,173300,218371305,2900,2900,2900,2900,0
|
|
20231213,173200,218371305,2900,2900,2900,2900,0
|
|
20231213,173100,218371305,2900,2900,2900,2900,0
|
|
20231213,173000,218371305,2900,2900,2900,2900,0
|
|
20231213,172900,218371305,2900,2900,2900,2900,0
|
|
20231213,172800,218371305,2900,2900,2900,2900,0
|
|
20231213,172700,218371305,2900,2900,2900,2900,0
|
|
20231213,172600,218371305,2900,2900,2900,2900,0
|
|
20231213,172500,218371305,2900,2900,2900,2900,0
|
|
20231213,172400,218371305,2900,2900,2900,2900,0
|
|
20231213,172300,218371305,2900,2900,2900,2900,0
|
|
20231213,172200,218371305,2900,2900,2900,2900,0
|
|
20231213,172100,218371305,2900,2900,2900,2900,0
|
|
20231213,172000,218371305,2900,2900,2900,2900,0
|
|
20231213,171900,218371305,2900,2900,2900,2900,0
|
|
20231213,171800,218371305,2900,2900,2900,2900,0
|
|
20231213,171700,218371305,2900,2900,2900,2900,0
|
|
20231213,171600,218371305,2900,2900,2900,2900,0
|
|
20231213,171500,218371305,2900,2900,2900,2900,0
|
|
20231213,171400,218371305,2900,2900,2900,2900,0
|
|
20231213,171300,218371305,2900,2900,2900,2900,0
|
|
20231213,171200,218371305,2900,2900,2900,2900,0
|
|
20231213,171100,218371305,2900,2900,2900,2900,0
|
|
20231213,171000,218371305,2900,2900,2900,2900,586
|
|
20231213,170900,218371305,2900,2900,2900,2900,0
|
|
20231213,170800,218371305,2900,2900,2900,2900,0
|
|
20231213,170700,218371305,2900,2900,2900,2900,0
|
|
20231213,170600,218371305,2900,2900,2900,2900,0
|
|
20231213,170500,218371305,2900,2900,2900,2900,0
|
|
20231213,170400,218371305,2900,2900,2900,2900,0
|
|
20231213,170300,218371305,2900,2900,2900,2900,0
|
|
20231213,170200,218371305,2900,2900,2900,2900,0
|
|
20231213,170100,218371305,2900,2900,2900,2900,0
|
|
20231213,170000,218371305,2900,2900,2900,2900,0
|
|
20231213,165900,218371305,2900,2900,2900,2900,0
|
|
20231213,165800,218371305,2900,2900,2900,2900,0
|
|
20231213,165700,218371305,2900,2900,2900,2900,0
|
|
20231213,165600,218371305,2900,2900,2900,2900,0
|
|
20231213,165500,218371305,2900,2900,2900,2900,0
|
|
20231213,165400,218371305,2900,2900,2900,2900,0
|
|
20231213,165300,218371305,2900,2900,2900,2900,0
|
|
20231213,165200,218371305,2900,2900,2900,2900,0
|
|
20231213,165100,218371305,2900,2900,2900,2900,0
|
|
20231213,165000,218371305,2900,2900,2900,2900,0
|
|
20231213,164900,218371305,2900,2900,2900,2900,0
|
|
20231213,164800,218371305,2900,2900,2900,2900,0
|
|
20231213,164700,218371305,2900,2900,2900,2900,0
|
|
20231213,164600,218371305,2900,2900,2900,2900,0
|
|
20231213,164500,218371305,2900,2900,2900,2900,0
|
|
20231213,164400,218371305,2900,2900,2900,2900,0
|
|
20231213,164300,218371305,2900,2900,2900,2900,0
|
|
20231213,164200,218371305,2900,2900,2900,2900,0
|
|
20231213,164100,218371305,2900,2900,2900,2900,0
|
|
20231213,164000,218371305,2900,2900,2900,2900,586
|
|
20231213,163900,218371305,2900,2900,2900,2900,0
|
|
20231213,163800,218371305,2900,2900,2900,2900,0
|
|
20231213,163700,218371305,2900,2900,2900,2900,0
|
|
20231213,163600,218371305,2900,2900,2900,2900,0
|
|
20231213,163500,218371305,2900,2900,2900,2900,0
|
|
20231213,163400,218371305,2900,2900,2900,2900,0
|
|
20231213,163300,218371305,2900,2900,2900,2900,0
|
|
20231213,163200,218371305,2900,2900,2900,2900,0
|
|
20231213,163100,218371305,2900,2900,2900,2900,0
|
|
20231213,163000,218371305,2900,2900,2900,2900,0
|
|
20231213,162900,218371305,2900,2900,2900,2900,0
|
|
20231213,162800,218371305,2900,2900,2900,2900,0
|
|
20231213,162700,218371305,2900,2900,2900,2900,0
|
|
20231213,162600,218371305,2900,2900,2900,2900,0
|
|
20231213,162500,218371305,2900,2900,2900,2900,0
|
|
20231213,162400,218371305,2900,2900,2900,2900,0
|
|
20231213,162300,218371305,2900,2900,2900,2900,0
|
|
20231213,162200,218371305,2900,2900,2900,2900,0
|
|
20231213,162100,218371305,2900,2900,2900,2900,0
|
|
20231213,162000,218371305,2900,2900,2900,2900,0
|
|
20231213,161900,218371305,2900,2900,2900,2900,0
|
|
20231213,161800,218371305,2900,2900,2900,2900,0
|
|
20231213,161700,218371305,2900,2900,2900,2900,0
|
|
20231213,161600,218371305,2900,2900,2900,2900,0
|
|
20231213,161500,218371305,2900,2900,2900,2900,0
|
|
20231213,161400,218371305,2900,2900,2900,2900,0
|
|
20231213,161300,218371305,2900,2900,2900,2900,0
|
|
20231213,161200,218371305,2900,2900,2900,2900,0
|
|
20231213,161100,218371305,2900,2900,2900,2900,0
|
|
20231213,161000,218371305,2900,2900,2900,2900,586
|
|
20231213,160900,218371305,2900,2900,2900,2900,0
|
|
20231213,160800,218371305,2900,2900,2900,2900,0
|
|
20231213,160700,218371305,2900,2900,2900,2900,0
|
|
20231213,160600,218371305,2900,2900,2900,2900,0
|
|
20231213,160500,218371305,2900,2900,2900,2900,0
|
|
20231213,160400,218371305,2900,2900,2900,2900,0
|
|
20231213,160300,218371305,2900,2900,2900,2900,0
|
|
20231213,160200,218371305,2900,2900,2900,2900,0
|
|
20231213,160100,218371305,2900,2900,2900,2900,0
|
|
20231213,160000,218371305,2900,2900,2900,2900,0
|
|
20231213,155900,218371305,2900,2900,2900,2900,0
|
|
20231213,155800,218371305,2900,2900,2900,2900,0
|
|
20231213,155700,218371305,2900,2900,2900,2900,0
|
|
20231213,155600,218371305,2900,2900,2900,2900,0
|
|
20231213,155500,218371305,2900,2900,2900,2900,0
|
|
20231213,155400,218371305,2900,2900,2900,2900,0
|
|
20231213,155300,218371305,2900,2900,2900,2900,0
|
|
20231213,155200,218371305,2900,2900,2900,2900,0
|
|
20231213,155100,218371305,2900,2900,2900,2900,0
|
|
20231213,155000,218371305,2900,2900,2900,2900,0
|
|
20231213,154900,218371305,2900,2900,2900,2900,0
|
|
20231213,154800,218371305,2900,2900,2900,2900,0
|
|
20231213,154700,218371305,2900,2900,2900,2900,0
|
|
20231213,154600,218371305,2900,2900,2900,2900,0
|
|
20231213,154500,218371305,2900,2900,2900,2900,0
|
|
20231213,154400,218371305,2900,2900,2900,2900,0
|
|
20231213,154300,218371305,2900,2900,2900,2900,0
|
|
20231213,154200,218371305,2900,2900,2900,2900,0
|
|
20231213,154100,218371305,2900,2900,2900,2900,0
|
|
20231213,154000,218371305,2900,2900,2900,2900,586
|
|
20231213,153900,218371305,2900,2900,2900,2900,0
|
|
20231213,153800,218371305,2900,2900,2900,2900,0
|
|
20231213,153700,218371305,2900,2900,2900,2900,0
|
|
20231213,153600,218371305,2900,2900,2900,2900,0
|
|
20231213,153500,218371305,2900,2900,2900,2900,0
|
|
20231213,153400,218371305,2900,2900,2900,2900,0
|
|
20231213,153300,218371305,2900,2900,2900,2900,0
|
|
20231213,153200,218371305,2900,2900,2900,2900,0
|
|
20231213,153100,218371305,2900,2900,2900,2900,0
|
|
20231213,153000,218371305,2900,2900,2900,2900,586
|
|
20231213,152900,216671905,2890,2890,2890,2890,0
|
|
20231213,152800,216671905,2890,2890,2890,2890,0
|
|
20231213,152700,216671905,2890,2890,2890,2890,0
|
|
20231213,152600,216671905,2890,2890,2890,2890,0
|
|
20231213,152500,216671905,2890,2890,2890,2890,0
|
|
20231213,152400,216671905,2890,2890,2890,2890,0
|
|
20231213,152300,216671905,2890,2890,2890,2890,0
|
|
20231213,152200,216671905,2890,2890,2890,2890,0
|
|
20231213,152100,216671905,2890,2890,2890,2890,0
|
|
20231213,152000,216671905,2890,2890,2890,2890,0
|
|
20231213,151900,216671905,2890,2890,2900,2890,22
|
|
20231213,151800,216608305,2900,2900,2900,2890,45
|
|
20231213,151700,216478005,2890,2890,2890,2890,80
|
|
20231213,151600,216246805,2890,2890,2900,2890,436
|
|
20231213,151500,214986755,2900,2900,2900,2900,0
|
|
20231213,151400,214986755,2900,2900,2900,2900,0
|
|
20231213,151300,214986755,2900,2900,2900,2900,222
|
|
20231213,151200,214342955,2900,2900,2900,2900,200
|
|
20231213,151100,213762955,2900,2900,2900,2900,0
|
|
20231213,151000,213762955,2900,2895,2900,2895,501
|
|
20231213,150900,212310060,2900,2900,2900,2900,90
|
|
20231213,150800,212049060,2900,2900,2900,2900,0
|
|
20231213,150700,212049060,2900,2900,2900,2900,700
|
|
20231213,150600,210019060,2900,2900,2900,2900,0
|
|
20231213,150500,210019060,2900,2900,2900,2900,0
|
|
20231213,150400,210019060,2900,2900,2900,2900,1000
|
|
20231213,150300,207119060,2900,2900,2900,2900,100
|
|
20231213,150200,206829060,2905,2905,2905,2905,0
|
|
20231213,150100,206829060,2905,2905,2905,2905,857
|
|
20231213,150000,204339475,2905,2905,2905,2905,175
|
|
20231213,145900,203831100,2905,2905,2905,2905,0
|
|
20231213,145800,203831100,2905,2905,2905,2905,47
|
|
20231213,145700,203694565,2885,2895,2895,2885,190
|
|
20231213,145600,203146385,2905,2905,2905,2905,0
|
|
20231213,145500,203146385,2905,2905,2905,2905,0
|
|
20231213,145400,203146385,2905,2905,2905,2905,0
|
|
20231213,145300,203146385,2905,2905,2905,2905,0
|
|
20231213,145200,203146385,2905,2910,2910,2905,564
|
|
20231213,145100,201507645,2905,2910,2910,2905,787
|
|
20231213,145000,199221370,2910,2895,2910,2895,763
|
|
20231213,144900,197005235,2890,2885,2890,2885,3418
|
|
20231213,144800,187144210,2880,2875,2880,2875,194
|
|
20231213,144700,186585520,2880,2880,2880,2880,0
|
|
20231213,144600,186585520,2880,2880,2880,2880,20
|
|
20231213,144500,186527920,2875,2875,2875,2875,0
|
|
20231213,144400,186527920,2875,2875,2875,2875,0
|
|
20231213,144300,186527920,2875,2875,2875,2875,0
|
|
20231213,144200,186527920,2875,2875,2875,2875,500
|
|
20231213,144100,185090420,2875,2875,2875,2875,1
|
|
20231213,144000,185087545,2880,2880,2880,2880,10
|
|
20231213,143900,185058745,2880,2880,2880,2880,22
|
|
20231213,143800,184995385,2880,2880,2880,2880,1799
|
|
20231213,143700,179814265,2885,2885,2885,2885,1
|
|
20231213,143600,179811380,2885,2885,2885,2885,1
|
|
20231213,143500,179808495,2880,2880,2880,2880,0
|
|
20231213,143400,179808495,2880,2880,2880,2880,0
|
|
20231213,143300,179808495,2880,2880,2880,2880,1
|
|
20231213,143200,179805615,2880,2880,2880,2880,0
|
|
20231213,143100,179805615,2880,2880,2880,2880,1
|
|
20231213,143000,179802735,2880,2880,2880,2880,0
|
|
20231213,142900,179802735,2880,2880,2880,2880,1124
|
|
20231213,142800,176565615,2880,2880,2880,2880,10
|
|
20231213,142700,176536815,2880,2880,2880,2880,100
|
|
20231213,142600,176248815,2870,2870,2870,2870,397
|
|
20231213,142500,175109425,2880,2880,2880,2880,3463
|
|
20231213,142400,165135985,2880,2880,2880,2880,136
|
|
20231213,142300,164744305,2880,2880,2880,2880,0
|
|
20231213,142200,164744305,2880,2880,2880,2880,0
|
|
20231213,142100,164744305,2880,2880,2880,2880,113
|
|
20231213,142000,164418865,2885,2885,2885,2885,0
|
|
20231213,141900,164418865,2885,2885,2885,2885,1
|
|
20231213,141800,164415980,2880,2880,2880,2880,0
|
|
20231213,141700,164415980,2880,2880,2880,2880,1
|
|
20231213,141600,164413100,2880,2880,2880,2880,0
|
|
20231213,141500,164413100,2880,2880,2880,2880,80
|
|
20231213,141400,164182700,2885,2885,2885,2885,0
|
|
20231213,141300,164182700,2885,2885,2885,2885,0
|
|
20231213,141200,164182700,2885,2885,2885,2885,1
|
|
20231213,141100,164179815,2885,2885,2885,2885,30
|
|
20231213,141000,164093265,2890,2895,2895,2890,634
|
|
20231213,140900,162260635,2890,2890,2900,2890,102
|
|
20231213,140800,161965840,2890,2890,2890,2890,2
|
|
20231213,140700,161960060,2910,2910,2910,2910,0
|
|
20231213,140600,161960060,2910,2910,2910,2910,0
|
|
20231213,140500,161960060,2910,2910,2910,2910,300
|
|
20231213,140400,161087060,2910,2910,2910,2910,1
|
|
20231213,140300,161084150,2915,2940,2945,2915,486
|
|
20231213,140200,159653935,2945,2890,2950,2890,12938
|
|
20231213,140100,121921480,2895,2890,2895,2890,733
|
|
20231213,140000,119803105,2890,2890,2890,2890,0
|
|
20231213,135900,119803105,2890,2890,2890,2890,401
|
|
20231213,135800,118644215,2890,2885,2890,2885,2786
|
|
20231213,135700,110593790,2890,2875,2890,2875,650
|
|
20231213,135600,108717325,2880,2865,2880,2865,2500
|
|
20231213,135500,101522790,2860,2860,2860,2860,0
|
|
20231213,135400,101522790,2860,2860,2860,2860,509
|
|
20231213,135300,100067050,2860,2860,2860,2860,0
|
|
20231213,135200,100067050,2860,2860,2860,2860,0
|
|
20231213,135100,100067050,2860,2860,2860,2860,0
|
|
20231213,135000,100067050,2860,2860,2860,2860,0
|
|
20231213,134900,100067050,2860,2860,2860,2860,0
|
|
20231213,134800,100067050,2860,2860,2860,2860,0
|
|
20231213,134700,100067050,2860,2860,2860,2860,2
|
|
20231213,134600,100061330,2840,2840,2840,2840,30
|
|
20231213,134500,99976130,2860,2860,2860,2860,0
|
|
20231213,134400,99976130,2860,2860,2860,2860,0
|
|
20231213,134300,99976130,2860,2860,2860,2860,0
|
|
20231213,134200,99976130,2860,2860,2860,2860,0
|
|
20231213,134100,99976130,2860,2860,2860,2860,0
|
|
20231213,134000,99976130,2860,2860,2860,2860,240
|
|
20231213,133900,99289730,2860,2860,2860,2860,10
|
|
20231213,133800,99261130,2860,2860,2860,2860,0
|
|
20231213,133700,99261130,2860,2860,2860,2860,0
|
|
20231213,133600,99261130,2860,2860,2860,2860,0
|
|
20231213,133500,99261130,2860,2860,2860,2860,4
|
|
20231213,133400,99249690,2840,2840,2840,2840,4
|
|
20231213,133300,99238330,2835,2835,2835,2835,0
|
|
20231213,133200,99238330,2835,2860,2860,2835,814
|
|
20231213,133100,96926760,2835,2835,2835,2835,0
|
|
20231213,133000,96926760,2835,2835,2835,2835,0
|
|
20231213,132900,96926760,2835,2835,2835,2835,0
|
|
20231213,132800,96926760,2835,2835,2835,2835,0
|
|
20231213,132700,96926760,2835,2835,2835,2835,0
|
|
20231213,132600,96926760,2835,2835,2835,2835,0
|
|
20231213,132500,96926760,2835,2835,2835,2835,0
|
|
20231213,132400,96926760,2835,2835,2835,2835,0
|
|
20231213,132300,96926760,2835,2835,2835,2835,0
|
|
20231213,132200,96926760,2835,2835,2835,2835,0
|
|
20231213,132100,96926760,2835,2835,2835,2835,0
|
|
20231213,132000,96926760,2835,2835,2835,2835,0
|
|
20231213,131900,96926760,2835,2835,2835,2835,0
|
|
20231213,131800,96926760,2835,2835,2835,2835,0
|
|
20231213,131700,96926760,2835,2850,2850,2835,7364
|
|
20231213,131600,76013490,2865,2865,2865,2865,1
|
|
20231213,131500,76010625,2855,2855,2855,2855,0
|
|
20231213,131400,76010625,2855,2855,2855,2855,0
|
|
20231213,131300,76010625,2855,2855,2855,2855,0
|
|
20231213,131200,76010625,2855,2855,2855,2855,0
|
|
20231213,131100,76010625,2855,2855,2855,2855,0
|
|
20231213,131000,76010625,2855,2855,2855,2855,500
|
|
20231213,130900,74583125,2850,2850,2850,2850,0
|
|
20231213,130800,74583125,2850,2850,2850,2850,47
|
|
20231213,130700,74449175,2850,2850,2850,2850,0
|
|
20231213,130600,74449175,2850,2850,2850,2850,0
|
|
20231213,130500,74449175,2850,2850,2850,2850,0
|
|
20231213,130400,74449175,2850,2850,2850,2850,53
|
|
20231213,130300,74298125,2840,2840,2840,2840,0
|
|
20231213,130200,74298125,2840,2840,2840,2840,0
|
|
20231213,130100,74298125,2840,2840,2840,2840,0
|
|
20231213,130000,74298125,2840,2840,2840,2840,0
|
|
20231213,125900,74298125,2840,2840,2840,2840,110
|
|
20231213,125800,73985725,2835,2835,2835,2835,0
|
|
20231213,125700,73985725,2835,2835,2835,2835,0
|
|
20231213,125600,73985725,2835,2835,2835,2835,0
|
|
20231213,125500,73985725,2835,2835,2835,2835,0
|
|
20231213,125400,73985725,2835,2835,2835,2835,0
|
|
20231213,125300,73985725,2835,2835,2835,2835,0
|
|
20231213,125200,73985725,2835,2835,2835,2835,0
|
|
20231213,125100,73985725,2835,2835,2835,2835,0
|
|
20231213,125000,73985725,2835,2835,2835,2835,0
|
|
20231213,124900,73985725,2835,2845,2845,2835,2
|
|
20231213,124800,73980045,2840,2835,2840,2835,2115
|
|
20231213,124700,67979780,2835,2835,2835,2835,0
|
|
20231213,124600,67979780,2835,2835,2835,2835,1
|
|
20231213,124500,67976945,2835,2835,2835,2835,0
|
|
20231213,124400,67976945,2835,2835,2835,2835,0
|
|
20231213,124300,67976945,2835,2835,2835,2835,2
|
|
20231213,124200,67971275,2835,2835,2835,2835,0
|
|
20231213,124100,67971275,2835,2835,2835,2835,0
|
|
20231213,124000,67971275,2835,2835,2835,2835,1
|
|
20231213,123900,67968440,2835,2835,2835,2835,683
|
|
20231213,123800,66032135,2835,2835,2835,2835,838
|
|
20231213,123700,63656405,2840,2840,2840,2840,0
|
|
20231213,123600,63656405,2840,2840,2840,2840,0
|
|
20231213,123500,63656405,2840,2840,2840,2840,0
|
|
20231213,123400,63656405,2840,2840,2840,2840,0
|
|
20231213,123300,63656405,2840,2840,2840,2840,0
|
|
20231213,123200,63656405,2840,2840,2840,2840,0
|
|
20231213,123100,63656405,2840,2840,2840,2840,0
|
|
20231213,123000,63656405,2840,2840,2840,2840,2000
|
|
20231213,122900,57976405,2840,2840,2840,2840,0
|
|
20231213,122800,57976405,2840,2840,2840,2840,5
|
|
20231213,122700,57962205,2840,2840,2840,2840,0
|
|
20231213,122600,57962205,2840,2840,2840,2840,0
|
|
20231213,122500,57962205,2840,2840,2840,2840,0
|
|
20231213,122400,57962205,2840,2840,2840,2840,0
|
|
20231213,122300,57962205,2840,2840,2840,2840,0
|
|
20231213,122200,57962205,2840,2840,2840,2840,0
|
|
20231213,122100,57962205,2840,2840,2840,2840,0
|
|
20231213,122000,57962205,2840,2840,2840,2840,0
|
|
20231213,121900,57962205,2840,2840,2840,2840,0
|
|
20231213,121800,57962205,2840,2840,2840,2840,0
|
|
20231213,121700,57962205,2840,2840,2840,2840,0
|
|
20231213,121600,57962205,2840,2840,2840,2840,0
|
|
20231213,121500,57962205,2840,2840,2840,2840,0
|
|
20231213,121400,57962205,2840,2840,2840,2840,0
|
|
20231213,121300,57962205,2840,2840,2840,2840,0
|
|
20231213,121200,57962205,2840,2840,2840,2840,0
|
|
20231213,121100,57962205,2840,2840,2840,2840,0
|
|
20231213,121000,57962205,2840,2840,2840,2840,0
|
|
20231213,120900,57962205,2840,2840,2840,2840,0
|
|
20231213,120800,57962205,2840,2840,2840,2840,1
|
|
20231213,120700,57959365,2840,2840,2840,2840,0
|
|
20231213,120600,57959365,2840,2840,2840,2840,155
|
|
20231213,120500,57519165,2840,2840,2840,2840,0
|
|
20231213,120400,57519165,2840,2840,2840,2840,0
|
|
20231213,120300,57519165,2840,2840,2840,2840,0
|
|
20231213,120200,57519165,2840,2840,2840,2840,0
|
|
20231213,120100,57519165,2840,2840,2840,2840,1
|
|
20231213,120000,57516325,2835,2835,2835,2835,0
|
|
20231213,115900,57516325,2835,2835,2835,2835,0
|
|
20231213,115800,57516325,2835,2835,2835,2835,0
|
|
20231213,115700,57516325,2835,2835,2835,2835,0
|
|
20231213,115600,57516325,2835,2835,2835,2835,0
|
|
20231213,115500,57516325,2835,2840,2840,2835,1600
|
|
20231213,115400,52979735,2835,2835,2835,2835,50
|
|
20231213,115300,52837985,2835,2840,2840,2835,81
|
|
20231213,115200,52608195,2840,2840,2840,2840,135
|
|
20231213,115100,52224795,2840,2845,2845,2840,2000
|
|
20231213,115000,46543450,2850,2850,2850,2850,0
|
|
20231213,114900,46543450,2850,2850,2850,2850,1655
|
|
20231213,114800,41826700,2850,2850,2850,2850,1000
|
|
20231213,114700,38976700,2845,2845,2845,2845,0
|
|
20231213,114600,38976700,2845,2845,2845,2845,0
|
|
20231213,114500,38976700,2845,2845,2845,2845,0
|
|
20231213,114400,38976700,2845,2845,2845,2845,0
|
|
20231213,114300,38976700,2845,2845,2845,2845,0
|
|
20231213,114200,38976700,2845,2845,2845,2845,52
|
|
20231213,114100,38828760,2845,2845,2845,2845,0
|
|
20231213,114000,38828760,2845,2845,2845,2845,0
|
|
20231213,113900,38828760,2845,2845,2845,2845,6
|
|
20231213,113800,38811690,2840,2840,2840,2840,0
|
|
20231213,113700,38811690,2840,2840,2840,2840,0
|
|
20231213,113600,38811690,2840,2840,2840,2840,3
|
|
20231213,113500,38803170,2840,2840,2840,2840,0
|
|
20231213,113400,38803170,2840,2840,2840,2840,0
|
|
20231213,113300,38803170,2840,2840,2840,2840,0
|
|
20231213,113200,38803170,2840,2840,2840,2840,0
|
|
20231213,113100,38803170,2840,2840,2840,2840,0
|
|
20231213,113000,38803170,2840,2840,2840,2840,47
|
|
20231213,112900,38669690,2840,2840,2840,2840,1
|
|
20231213,112800,38666850,2840,2840,2840,2840,0
|
|
20231213,112700,38666850,2840,2840,2840,2840,0
|
|
20231213,112600,38666850,2840,2840,2840,2840,0
|
|
20231213,112500,38666850,2840,2840,2840,2840,0
|
|
20231213,112400,38666850,2840,2840,2840,2840,0
|
|
20231213,112300,38666850,2840,2840,2840,2840,0
|
|
20231213,112200,38666850,2840,2840,2840,2840,0
|
|
20231213,112100,38666850,2840,2840,2840,2840,0
|
|
20231213,112000,38666850,2840,2840,2840,2840,70
|
|
20231213,111900,38468050,2840,2840,2840,2840,0
|
|
20231213,111800,38468050,2840,2840,2840,2840,0
|
|
20231213,111700,38468050,2840,2840,2840,2840,10
|
|
20231213,111600,38439650,2845,2845,2845,2845,0
|
|
20231213,111500,38439650,2845,2845,2845,2845,0
|
|
20231213,111400,38439650,2845,2845,2845,2845,0
|
|
20231213,111300,38439650,2845,2845,2845,2845,242
|
|
20231213,111200,37751160,2845,2845,2845,2845,0
|
|
20231213,111100,37751160,2845,2845,2845,2845,0
|
|
20231213,111000,37751160,2845,2845,2845,2845,100
|
|
20231213,110900,37466660,2845,2845,2845,2845,50
|
|
20231213,110800,37324410,2845,2845,2845,2845,109
|
|
20231213,110700,37014305,2845,2845,2845,2845,0
|
|
20231213,110600,37014305,2845,2845,2845,2845,0
|
|
20231213,110500,37014305,2845,2845,2845,2845,594
|
|
20231213,110400,35324375,2830,2835,2835,2830,90
|
|
20231213,110300,35069240,2835,2845,2845,2835,11
|
|
20231213,110200,35038045,2845,2845,2845,2845,0
|
|
20231213,110100,35038045,2845,2845,2845,2845,10
|
|
20231213,110000,35009595,2850,2850,2850,2850,0
|
|
20231213,105900,35009595,2850,2850,2850,2850,0
|
|
20231213,105800,35009595,2850,2850,2850,2850,0
|
|
20231213,105700,35009595,2850,2850,2850,2850,0
|
|
20231213,105600,35009595,2850,2850,2850,2850,0
|
|
20231213,105500,35009595,2850,2850,2850,2850,0
|
|
20231213,105400,35009595,2850,2850,2850,2850,0
|
|
20231213,105300,35009595,2850,2850,2850,2850,0
|
|
20231213,105200,35009595,2850,2850,2850,2850,0
|
|
20231213,105100,35009595,2850,2850,2850,2850,0
|
|
20231213,105000,35009595,2850,2850,2850,2850,0
|
|
20231213,104900,35009595,2850,2850,2850,2850,0
|
|
20231213,104800,35009595,2850,2850,2850,2850,0
|
|
20231213,104700,35009595,2850,2850,2850,2850,0
|
|
20231213,104600,35009595,2850,2850,2850,2850,0
|
|
20231213,104500,35009595,2850,2850,2850,2850,0
|
|
20231213,104400,35009595,2850,2850,2850,2850,0
|
|
20231213,104300,35009595,2850,2850,2850,2850,0
|
|
20231213,104200,35009595,2850,2850,2850,2850,0
|
|
20231213,104100,35009595,2850,2850,2850,2850,0
|
|
20231213,104000,35009595,2850,2850,2850,2850,0
|
|
20231213,103900,35009595,2850,2850,2850,2850,0
|
|
20231213,103800,35009595,2850,2850,2850,2850,0
|
|
20231213,103700,35009595,2850,2845,2850,2845,57
|
|
20231213,103600,34847385,2845,2845,2845,2845,0
|
|
20231213,103500,34847385,2845,2845,2845,2845,0
|
|
20231213,103400,34847385,2845,2845,2845,2845,0
|
|
20231213,103300,34847385,2845,2845,2845,2845,0
|
|
20231213,103200,34847385,2845,2840,2845,2840,78
|
|
20231213,103100,34625525,2835,2835,2835,2835,0
|
|
20231213,103000,34625525,2835,2835,2835,2835,5
|
|
20231213,102900,34611350,2835,2840,2840,2835,2170
|
|
20231213,102800,28459390,2845,2845,2845,2845,0
|
|
20231213,102700,28459390,2845,2845,2845,2845,0
|
|
20231213,102600,28459390,2845,2845,2845,2845,0
|
|
20231213,102500,28459390,2845,2845,2845,2845,0
|
|
20231213,102400,28459390,2845,2840,2845,2835,687
|
|
20231213,102300,26511730,2845,2845,2845,2845,0
|
|
20231213,102200,26511730,2845,2845,2845,2845,0
|
|
20231213,102100,26511730,2845,2845,2845,2845,0
|
|
20231213,102000,26511730,2845,2845,2845,2845,1
|
|
20231213,101900,26508885,2845,2845,2845,2845,0
|
|
20231213,101800,26508885,2845,2845,2845,2845,0
|
|
20231213,101700,26508885,2845,2845,2845,2845,2
|
|
20231213,101600,26503195,2835,2835,2835,2835,2529
|
|
20231213,101500,19333480,2840,2840,2840,2840,704
|
|
20231213,101400,17334120,2845,2845,2845,2845,1
|
|
20231213,101300,17331275,2850,2850,2850,2850,0
|
|
20231213,101200,17331275,2850,2840,2850,2840,49
|
|
20231213,101100,17192105,2840,2850,2850,2840,1046
|
|
20231213,101000,14219730,2850,2850,2850,2850,0
|
|
20231213,100900,14219730,2850,2845,2850,2845,456
|
|
20231213,100800,12920805,2850,2845,2850,2845,1317
|
|
20231213,100700,9172355,2845,2845,2845,2845,0
|
|
20231213,100600,9172355,2845,2845,2845,2845,0
|
|
20231213,100500,9172355,2845,2845,2845,2845,0
|
|
20231213,100400,9172355,2845,2860,2860,2845,2
|
|
20231213,100300,9166650,2865,2865,2865,2865,0
|
|
20231213,100200,9166650,2865,2865,2865,2865,0
|
|
20231213,100100,9166650,2865,2865,2865,2865,0
|
|
20231213,100000,9166650,2865,2865,2865,2865,0
|
|
20231213,095900,9166650,2865,2865,2865,2865,0
|
|
20231213,095800,9166650,2865,2865,2865,2865,0
|
|
20231213,095700,9166650,2865,2865,2865,2865,0
|
|
20231213,095600,9166650,2865,2865,2865,2865,8
|
|
20231213,095500,9143730,2865,2865,2865,2865,0
|
|
20231213,095400,9143730,2865,2865,2865,2865,0
|
|
20231213,095300,9143730,2865,2855,2865,2855,200
|
|
20231213,095200,8572040,2855,2855,2855,2855,0
|
|
20231213,095100,8572040,2855,2855,2855,2855,0
|
|
20231213,095000,8572040,2855,2855,2855,2855,0
|
|
20231213,094900,8572040,2855,2855,2855,2855,0
|
|
20231213,094800,8572040,2855,2855,2855,2855,0
|
|
20231213,094700,8572040,2855,2855,2855,2855,81
|
|
20231213,094600,8340785,2855,2855,2855,2855,0
|
|
20231213,094500,8340785,2855,2855,2855,2855,0
|
|
20231213,094400,8340785,2855,2855,2855,2855,0
|
|
20231213,094300,8340785,2855,2855,2855,2855,0
|
|
20231213,094200,8340785,2855,2855,2855,2855,0
|
|
20231213,094100,8340785,2855,2855,2855,2855,0
|
|
20231213,094000,8340785,2855,2855,2855,2855,0
|
|
20231213,093900,8340785,2855,2855,2855,2855,1
|
|
20231213,093800,8337930,2840,2845,2845,2840,263
|
|
20231213,093700,7590520,2840,2840,2840,2840,0
|
|
20231213,093600,7590520,2840,2840,2840,2840,0
|
|
20231213,093500,7590520,2840,2840,2840,2840,0
|
|
20231213,093400,7590520,2840,2840,2840,2840,0
|
|
20231213,093300,7590520,2840,2840,2840,2840,0
|
|
20231213,093200,7590520,2840,2840,2840,2840,0
|
|
20231213,093100,7590520,2840,2840,2840,2840,0
|
|
20231213,093000,7590520,2840,2840,2840,2840,0
|
|
20231213,092900,7590520,2840,2840,2840,2840,0
|
|
20231213,092800,7590520,2840,2840,2840,2840,1
|
|
20231213,092700,7587680,2850,2850,2850,2850,0
|
|
20231213,092600,7587680,2850,2850,2850,2850,0
|
|
20231213,092500,7587680,2850,2850,2850,2850,100
|
|
20231213,092400,7302680,2865,2865,2865,2865,0
|
|
20231213,092300,7302680,2865,2865,2865,2865,0
|
|
20231213,092200,7302680,2865,2865,2865,2865,2
|
|
20231213,092100,7296950,2855,2855,2855,2855,290
|
|
20231213,092000,6469000,2855,2855,2855,2855,0
|
|
20231213,091900,6469000,2855,2855,2855,2855,0
|
|
20231213,091800,6469000,2855,2855,2855,2855,0
|
|
20231213,091700,6469000,2855,2855,2855,2855,50
|
|
20231213,091600,6326250,2855,2855,2855,2855,50
|
|
20231213,091500,6183500,2850,2850,2850,2850,0
|
|
20231213,091400,6183500,2850,2850,2850,2850,0
|
|
20231213,091300,6183500,2850,2850,2850,2850,119
|
|
20231213,091200,5844350,2840,2840,2840,2840,0
|
|
20231213,091100,5844350,2840,2840,2840,2840,0
|
|
20231213,091000,5844350,2840,2840,2840,2840,0
|
|
20231213,090900,5844350,2840,2840,2840,2840,1
|
|
20231213,090800,5841510,2845,2845,2890,2845,420
|
|
20231213,090700,4645230,2840,2840,2840,2840,100
|
|
20231213,090600,4361230,2840,2840,2840,2840,100
|
|
20231213,090500,4077230,2835,2835,2835,2835,0
|
|
20231213,090400,4077230,2835,2835,2835,2835,0
|
|
20231213,090300,4077230,2835,2835,2835,2835,0
|
|
20231213,090200,4077230,2835,2835,2835,2835,0
|
|
20231213,090100,4077230,2835,2840,2840,2835,1236
|
|
20231213,090000,572920,2840,2835,2840,2835,202
|