641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,193800,88475335,2935,2935,2935,2935,250
|
|
20231227,193700,88475335,2935,2935,2935,2935,0
|
|
20231227,193600,88475335,2935,2935,2935,2935,0
|
|
20231227,193500,88475335,2935,2935,2935,2935,0
|
|
20231227,193400,88475335,2935,2935,2935,2935,0
|
|
20231227,193300,88475335,2935,2935,2935,2935,0
|
|
20231227,193200,88475335,2935,2935,2935,2935,0
|
|
20231227,193100,88475335,2935,2935,2935,2935,0
|
|
20231227,193000,88475335,2935,2935,2935,2935,0
|
|
20231227,192900,88475335,2935,2935,2935,2935,0
|
|
20231227,192800,88475335,2935,2935,2935,2935,0
|
|
20231227,192700,88475335,2935,2935,2935,2935,0
|
|
20231227,192600,88475335,2935,2935,2935,2935,0
|
|
20231227,192500,88475335,2935,2935,2935,2935,0
|
|
20231227,192400,88475335,2935,2935,2935,2935,0
|
|
20231227,192300,88475335,2935,2935,2935,2935,0
|
|
20231227,192200,88475335,2935,2935,2935,2935,0
|
|
20231227,192100,88475335,2935,2935,2935,2935,0
|
|
20231227,192000,88475335,2935,2935,2935,2935,0
|
|
20231227,191900,88475335,2935,2935,2935,2935,0
|
|
20231227,191800,88475335,2935,2935,2935,2935,0
|
|
20231227,191700,88475335,2935,2935,2935,2935,0
|
|
20231227,191600,88475335,2935,2935,2935,2935,0
|
|
20231227,191500,88475335,2935,2935,2935,2935,0
|
|
20231227,191400,88475335,2935,2935,2935,2935,0
|
|
20231227,191300,88475335,2935,2935,2935,2935,0
|
|
20231227,191200,88475335,2935,2935,2935,2935,0
|
|
20231227,191100,88475335,2935,2935,2935,2935,0
|
|
20231227,191000,88475335,2935,2935,2935,2935,0
|
|
20231227,190900,88475335,2935,2935,2935,2935,0
|
|
20231227,190800,88475335,2935,2935,2935,2935,250
|
|
20231227,190700,88475335,2935,2935,2935,2935,0
|
|
20231227,190600,88475335,2935,2935,2935,2935,0
|
|
20231227,190500,88475335,2935,2935,2935,2935,0
|
|
20231227,190400,88475335,2935,2935,2935,2935,0
|
|
20231227,190300,88475335,2935,2935,2935,2935,0
|
|
20231227,190200,88475335,2935,2935,2935,2935,0
|
|
20231227,190100,88475335,2935,2935,2935,2935,0
|
|
20231227,190000,88475335,2935,2935,2935,2935,0
|
|
20231227,185900,88475335,2935,2935,2935,2935,0
|
|
20231227,185800,88475335,2935,2935,2935,2935,0
|
|
20231227,185700,88475335,2935,2935,2935,2935,0
|
|
20231227,185600,88475335,2935,2935,2935,2935,0
|
|
20231227,185500,88475335,2935,2935,2935,2935,0
|
|
20231227,185400,88475335,2935,2935,2935,2935,0
|
|
20231227,185300,88475335,2935,2935,2935,2935,0
|
|
20231227,185200,88475335,2935,2935,2935,2935,0
|
|
20231227,185100,88475335,2935,2935,2935,2935,0
|
|
20231227,185000,88475335,2935,2935,2935,2935,0
|
|
20231227,184900,88475335,2935,2935,2935,2935,0
|
|
20231227,184800,88475335,2935,2935,2935,2935,0
|
|
20231227,184700,88475335,2935,2935,2935,2935,0
|
|
20231227,184600,88475335,2935,2935,2935,2935,0
|
|
20231227,184500,88475335,2935,2935,2935,2935,0
|
|
20231227,184400,88475335,2935,2935,2935,2935,0
|
|
20231227,184300,88475335,2935,2935,2935,2935,0
|
|
20231227,184200,88475335,2935,2935,2935,2935,0
|
|
20231227,184100,88475335,2935,2935,2935,2935,0
|
|
20231227,184000,88475335,2935,2935,2935,2935,0
|
|
20231227,183900,88475335,2935,2935,2935,2935,0
|
|
20231227,183800,88475335,2935,2935,2935,2935,250
|
|
20231227,183700,88475335,2935,2935,2935,2935,0
|
|
20231227,183600,88475335,2935,2935,2935,2935,0
|
|
20231227,183500,88475335,2935,2935,2935,2935,0
|
|
20231227,183400,88475335,2935,2935,2935,2935,0
|
|
20231227,183300,88475335,2935,2935,2935,2935,0
|
|
20231227,183200,88475335,2935,2935,2935,2935,0
|
|
20231227,183100,88475335,2935,2935,2935,2935,0
|
|
20231227,183000,88475335,2935,2935,2935,2935,0
|
|
20231227,182900,88475335,2935,2935,2935,2935,0
|
|
20231227,182800,88475335,2935,2935,2935,2935,0
|
|
20231227,182700,88475335,2935,2935,2935,2935,0
|
|
20231227,182600,88475335,2935,2935,2935,2935,0
|
|
20231227,182500,88475335,2935,2935,2935,2935,0
|
|
20231227,182400,88475335,2935,2935,2935,2935,0
|
|
20231227,182300,88475335,2935,2935,2935,2935,0
|
|
20231227,182200,88475335,2935,2935,2935,2935,0
|
|
20231227,182100,88475335,2935,2935,2935,2935,0
|
|
20231227,182000,88475335,2935,2935,2935,2935,0
|
|
20231227,181900,88475335,2935,2935,2935,2935,0
|
|
20231227,181800,88475335,2935,2935,2935,2935,0
|
|
20231227,181700,88475335,2935,2935,2935,2935,0
|
|
20231227,181600,88475335,2935,2935,2935,2935,0
|
|
20231227,181500,88475335,2935,2935,2935,2935,0
|
|
20231227,181400,88475335,2935,2935,2935,2935,0
|
|
20231227,181300,88475335,2935,2935,2935,2935,0
|
|
20231227,181200,88475335,2935,2935,2935,2935,0
|
|
20231227,181100,88475335,2935,2935,2935,2935,0
|
|
20231227,181000,88475335,2935,2935,2935,2935,0
|
|
20231227,180900,88475335,2935,2935,2935,2935,0
|
|
20231227,180800,88475335,2935,2935,2935,2935,250
|
|
20231227,180700,88475335,2935,2935,2935,2935,0
|
|
20231227,180600,88475335,2935,2935,2935,2935,0
|
|
20231227,180500,88475335,2935,2935,2935,2935,0
|
|
20231227,180400,88475335,2935,2935,2935,2935,0
|
|
20231227,180300,88475335,2935,2935,2935,2935,0
|
|
20231227,180200,88475335,2935,2935,2935,2935,0
|
|
20231227,180100,88475335,2935,2935,2935,2935,0
|
|
20231227,180000,88475335,2935,2935,2935,2935,0
|
|
20231227,175900,88475335,2935,2935,2935,2935,0
|
|
20231227,175800,88475335,2935,2935,2935,2935,0
|
|
20231227,175700,88475335,2935,2935,2935,2935,0
|
|
20231227,175600,88475335,2935,2935,2935,2935,0
|
|
20231227,175500,88475335,2935,2935,2935,2935,0
|
|
20231227,175400,88475335,2935,2935,2935,2935,0
|
|
20231227,175300,88475335,2935,2935,2935,2935,0
|
|
20231227,175200,88475335,2935,2935,2935,2935,0
|
|
20231227,175100,88475335,2935,2935,2935,2935,0
|
|
20231227,175000,88475335,2935,2935,2935,2935,0
|
|
20231227,174900,88475335,2935,2935,2935,2935,0
|
|
20231227,174800,88475335,2935,2935,2935,2935,0
|
|
20231227,174700,88475335,2935,2935,2935,2935,0
|
|
20231227,174600,88475335,2935,2935,2935,2935,0
|
|
20231227,174500,88475335,2935,2935,2935,2935,0
|
|
20231227,174400,88475335,2935,2935,2935,2935,0
|
|
20231227,174300,88475335,2935,2935,2935,2935,0
|
|
20231227,174200,88475335,2935,2935,2935,2935,0
|
|
20231227,174100,88475335,2935,2935,2935,2935,0
|
|
20231227,174000,88475335,2935,2935,2935,2935,0
|
|
20231227,173900,88475335,2935,2935,2935,2935,0
|
|
20231227,173800,88475335,2935,2935,2935,2935,250
|
|
20231227,173700,88475335,2935,2935,2935,2935,0
|
|
20231227,173600,88475335,2935,2935,2935,2935,0
|
|
20231227,173500,88475335,2935,2935,2935,2935,0
|
|
20231227,173400,88475335,2935,2935,2935,2935,0
|
|
20231227,173300,88475335,2935,2935,2935,2935,0
|
|
20231227,173200,88475335,2935,2935,2935,2935,0
|
|
20231227,173100,88475335,2935,2935,2935,2935,0
|
|
20231227,173000,88475335,2935,2935,2935,2935,0
|
|
20231227,172900,88475335,2935,2935,2935,2935,0
|
|
20231227,172800,88475335,2935,2935,2935,2935,0
|
|
20231227,172700,88475335,2935,2935,2935,2935,0
|
|
20231227,172600,88475335,2935,2935,2935,2935,0
|
|
20231227,172500,88475335,2935,2935,2935,2935,0
|
|
20231227,172400,88475335,2935,2935,2935,2935,0
|
|
20231227,172300,88475335,2935,2935,2935,2935,0
|
|
20231227,172200,88475335,2935,2935,2935,2935,0
|
|
20231227,172100,88475335,2935,2935,2935,2935,0
|
|
20231227,172000,88475335,2935,2935,2935,2935,0
|
|
20231227,171900,88475335,2935,2935,2935,2935,0
|
|
20231227,171800,88475335,2935,2935,2935,2935,0
|
|
20231227,171700,88475335,2935,2935,2935,2935,0
|
|
20231227,171600,88475335,2935,2935,2935,2935,0
|
|
20231227,171500,88475335,2935,2935,2935,2935,0
|
|
20231227,171400,88475335,2935,2935,2935,2935,0
|
|
20231227,171300,88475335,2935,2935,2935,2935,0
|
|
20231227,171200,88475335,2935,2935,2935,2935,0
|
|
20231227,171100,88475335,2935,2935,2935,2935,0
|
|
20231227,171000,88475335,2935,2935,2935,2935,0
|
|
20231227,170900,88475335,2935,2935,2935,2935,0
|
|
20231227,170800,88475335,2935,2935,2935,2935,250
|
|
20231227,170700,88475335,2935,2935,2935,2935,0
|
|
20231227,170600,88475335,2935,2935,2935,2935,0
|
|
20231227,170500,88475335,2935,2935,2935,2935,0
|
|
20231227,170400,88475335,2935,2935,2935,2935,0
|
|
20231227,170300,88475335,2935,2935,2935,2935,0
|
|
20231227,170200,88475335,2935,2935,2935,2935,0
|
|
20231227,170100,88475335,2935,2935,2935,2935,0
|
|
20231227,170000,88475335,2935,2935,2935,2935,0
|
|
20231227,165900,88475335,2935,2935,2935,2935,0
|
|
20231227,165800,88475335,2935,2935,2935,2935,0
|
|
20231227,165700,88475335,2935,2935,2935,2935,0
|
|
20231227,165600,88475335,2935,2935,2935,2935,0
|
|
20231227,165500,88475335,2935,2935,2935,2935,0
|
|
20231227,165400,88475335,2935,2935,2935,2935,0
|
|
20231227,165300,88475335,2935,2935,2935,2935,0
|
|
20231227,165200,88475335,2935,2935,2935,2935,0
|
|
20231227,165100,88475335,2935,2935,2935,2935,0
|
|
20231227,165000,88475335,2935,2935,2935,2935,0
|
|
20231227,164900,88475335,2935,2935,2935,2935,0
|
|
20231227,164800,88475335,2935,2935,2935,2935,0
|
|
20231227,164700,88475335,2935,2935,2935,2935,0
|
|
20231227,164600,88475335,2935,2935,2935,2935,0
|
|
20231227,164500,88475335,2935,2935,2935,2935,0
|
|
20231227,164400,88475335,2935,2935,2935,2935,0
|
|
20231227,164300,88475335,2935,2935,2935,2935,0
|
|
20231227,164200,88475335,2935,2935,2935,2935,0
|
|
20231227,164100,88475335,2935,2935,2935,2935,0
|
|
20231227,164000,88475335,2935,2935,2935,2935,0
|
|
20231227,163900,88475335,2935,2935,2935,2935,0
|
|
20231227,163800,88475335,2935,2935,2935,2935,250
|
|
20231227,163700,88475335,2935,2935,2935,2935,0
|
|
20231227,163600,88475335,2935,2935,2935,2935,0
|
|
20231227,163500,88475335,2935,2935,2935,2935,0
|
|
20231227,163400,88475335,2935,2935,2935,2935,0
|
|
20231227,163300,88475335,2935,2935,2935,2935,0
|
|
20231227,163200,88475335,2935,2935,2935,2935,0
|
|
20231227,163100,88475335,2935,2935,2935,2935,0
|
|
20231227,163000,88475335,2935,2935,2935,2935,0
|
|
20231227,162900,88475335,2935,2935,2935,2935,0
|
|
20231227,162800,88475335,2935,2935,2935,2935,0
|
|
20231227,162700,88475335,2935,2935,2935,2935,0
|
|
20231227,162600,88475335,2935,2935,2935,2935,0
|
|
20231227,162500,88475335,2935,2935,2935,2935,0
|
|
20231227,162400,88475335,2935,2935,2935,2935,0
|
|
20231227,162300,88475335,2935,2935,2935,2935,0
|
|
20231227,162200,88475335,2935,2935,2935,2935,0
|
|
20231227,162100,88475335,2935,2935,2935,2935,0
|
|
20231227,162000,88475335,2935,2935,2935,2935,0
|
|
20231227,161900,88475335,2935,2935,2935,2935,0
|
|
20231227,161800,88475335,2935,2935,2935,2935,0
|
|
20231227,161700,88475335,2935,2935,2935,2935,0
|
|
20231227,161600,88475335,2935,2935,2935,2935,0
|
|
20231227,161500,88475335,2935,2935,2935,2935,0
|
|
20231227,161400,88475335,2935,2935,2935,2935,0
|
|
20231227,161300,88475335,2935,2935,2935,2935,0
|
|
20231227,161200,88475335,2935,2935,2935,2935,0
|
|
20231227,161100,88475335,2935,2935,2935,2935,0
|
|
20231227,161000,88475335,2935,2935,2935,2935,0
|
|
20231227,160900,88475335,2935,2935,2935,2935,0
|
|
20231227,160800,88475335,2935,2935,2935,2935,250
|
|
20231227,160700,88475335,2935,2935,2935,2935,0
|
|
20231227,160600,88475335,2935,2935,2935,2935,0
|
|
20231227,160500,88475335,2935,2935,2935,2935,0
|
|
20231227,160400,88475335,2935,2935,2935,2935,0
|
|
20231227,160300,88475335,2935,2935,2935,2935,0
|
|
20231227,160200,88475335,2935,2935,2935,2935,0
|
|
20231227,160100,88475335,2935,2935,2935,2935,0
|
|
20231227,160000,88475335,2935,2935,2935,2935,0
|
|
20231227,155900,88475335,2935,2935,2935,2935,0
|
|
20231227,155800,88475335,2935,2935,2935,2935,0
|
|
20231227,155700,88475335,2935,2935,2935,2935,0
|
|
20231227,155600,88475335,2935,2935,2935,2935,0
|
|
20231227,155500,88475335,2935,2935,2935,2935,0
|
|
20231227,155400,88475335,2935,2935,2935,2935,0
|
|
20231227,155300,88475335,2935,2935,2935,2935,0
|
|
20231227,155200,88475335,2935,2935,2935,2935,0
|
|
20231227,155100,88475335,2935,2935,2935,2935,0
|
|
20231227,155000,88475335,2935,2935,2935,2935,0
|
|
20231227,154900,88475335,2935,2935,2935,2935,0
|
|
20231227,154800,88475335,2935,2935,2935,2935,0
|
|
20231227,154700,88475335,2935,2935,2935,2935,0
|
|
20231227,154600,88475335,2935,2935,2935,2935,0
|
|
20231227,154500,88475335,2935,2935,2935,2935,0
|
|
20231227,154400,88475335,2935,2935,2935,2935,0
|
|
20231227,154300,88475335,2935,2935,2935,2935,0
|
|
20231227,154200,88475335,2935,2935,2935,2935,0
|
|
20231227,154100,88475335,2935,2935,2935,2935,0
|
|
20231227,154000,88475335,2935,2935,2935,2935,0
|
|
20231227,153900,88475335,2935,2935,2935,2935,0
|
|
20231227,153800,88475335,2935,2935,2935,2935,250
|
|
20231227,153700,88475335,2935,2935,2935,2935,0
|
|
20231227,153600,88475335,2935,2935,2935,2935,0
|
|
20231227,153500,88475335,2935,2935,2935,2935,0
|
|
20231227,153400,88475335,2935,2935,2935,2935,0
|
|
20231227,153300,88475335,2935,2935,2935,2935,0
|
|
20231227,153200,88475335,2935,2935,2935,2935,0
|
|
20231227,153100,88475335,2935,2935,2935,2935,0
|
|
20231227,153000,88475335,2935,2935,2935,2935,250
|
|
20231227,152900,87741585,2945,2945,2945,2945,0
|
|
20231227,152800,87741585,2945,2945,2945,2945,0
|
|
20231227,152700,87741585,2945,2945,2945,2945,0
|
|
20231227,152600,87741585,2945,2945,2945,2945,0
|
|
20231227,152500,87741585,2945,2945,2945,2945,0
|
|
20231227,152400,87741585,2945,2945,2945,2945,0
|
|
20231227,152300,87741585,2945,2945,2945,2945,0
|
|
20231227,152200,87741585,2945,2945,2945,2945,0
|
|
20231227,152100,87741585,2945,2945,2945,2945,0
|
|
20231227,152000,87741585,2945,2945,2945,2945,0
|
|
20231227,151900,87741585,2945,2940,2945,2940,72
|
|
20231227,151800,87529705,2935,2935,2935,2935,0
|
|
20231227,151700,87529705,2935,2935,2935,2935,1
|
|
20231227,151600,87526770,2940,2940,2940,2940,100
|
|
20231227,151500,87232770,2945,2945,2945,2945,120
|
|
20231227,151400,86879370,2945,2940,2945,2935,1443
|
|
20231227,151300,82636985,2940,2940,2940,2940,210
|
|
20231227,151200,82019585,2940,2935,2940,2935,23
|
|
20231227,151100,81952070,2940,2935,2940,2935,184
|
|
20231227,151000,81411530,2945,2945,2945,2945,2
|
|
20231227,150900,81405640,2945,2945,2945,2945,0
|
|
20231227,150800,81405640,2945,2945,2945,2945,0
|
|
20231227,150700,81405640,2945,2940,2955,2940,16
|
|
20231227,150600,81358435,2935,2935,2935,2935,0
|
|
20231227,150500,81358435,2935,2935,2935,2935,0
|
|
20231227,150400,81358435,2935,2935,2935,2935,0
|
|
20231227,150300,81358435,2935,2935,2935,2935,0
|
|
20231227,150200,81358435,2935,2935,2935,2935,0
|
|
20231227,150100,81358435,2935,2935,2935,2935,0
|
|
20231227,150000,81358435,2935,2935,2935,2935,1
|
|
20231227,145900,81355500,2960,2935,2960,2935,8
|
|
20231227,145800,81331895,2945,2945,2945,2945,75
|
|
20231227,145700,81111020,2945,2945,2945,2945,0
|
|
20231227,145600,81111020,2945,2945,2945,2945,0
|
|
20231227,145500,81111020,2945,2945,2945,2945,50
|
|
20231227,145400,80963770,2945,2945,2945,2945,0
|
|
20231227,145300,80963770,2945,2945,2945,2945,0
|
|
20231227,145200,80963770,2945,2945,2945,2945,0
|
|
20231227,145100,80963770,2945,2945,2945,2945,0
|
|
20231227,145000,80963770,2945,2945,2945,2945,0
|
|
20231227,144900,80963770,2945,2945,2945,2945,0
|
|
20231227,144800,80963770,2945,2945,2945,2945,4
|
|
20231227,144700,80951990,2945,2935,2945,2930,205
|
|
20231227,144600,80351310,2945,2945,2945,2945,1
|
|
20231227,144500,80348365,2930,2930,2930,2930,0
|
|
20231227,144400,80348365,2930,2930,2930,2930,0
|
|
20231227,144300,80348365,2930,2930,2930,2930,0
|
|
20231227,144200,80348365,2930,2930,2930,2930,0
|
|
20231227,144100,80348365,2930,2930,2930,2930,0
|
|
20231227,144000,80348365,2930,2935,2935,2930,305
|
|
20231227,143900,79454690,2930,2930,2930,2930,0
|
|
20231227,143800,79454690,2930,2930,2930,2930,0
|
|
20231227,143700,79454690,2930,2930,2930,2930,1931
|
|
20231227,143600,73796860,2930,2930,2930,2930,300
|
|
20231227,143500,72917860,2930,2930,2930,2930,0
|
|
20231227,143400,72917860,2930,2925,2930,2925,23
|
|
20231227,143300,72850495,2930,2930,2930,2930,0
|
|
20231227,143200,72850495,2930,2930,2930,2930,0
|
|
20231227,143100,72850495,2930,2930,2930,2930,0
|
|
20231227,143000,72850495,2930,2940,2940,2930,2578
|
|
20231227,142900,65276955,2930,2930,2930,2930,75
|
|
20231227,142800,65057205,2930,2930,2930,2930,0
|
|
20231227,142700,65057205,2930,2930,2930,2930,0
|
|
20231227,142600,65057205,2930,2930,2930,2930,500
|
|
20231227,142500,63592205,2940,2940,2940,2940,0
|
|
20231227,142400,63592205,2940,2940,2940,2940,528
|
|
20231227,142300,62039885,2945,2945,2945,2945,0
|
|
20231227,142200,62039885,2945,2945,2945,2945,0
|
|
20231227,142100,62039885,2945,2945,2945,2945,0
|
|
20231227,142000,62039885,2945,2945,2945,2945,0
|
|
20231227,141900,62039885,2945,2945,2945,2945,0
|
|
20231227,141800,62039885,2945,2945,2945,2945,0
|
|
20231227,141700,62039885,2945,2945,2945,2945,0
|
|
20231227,141600,62039885,2945,2945,2945,2945,0
|
|
20231227,141500,62039885,2945,2945,2945,2945,0
|
|
20231227,141400,62039885,2945,2945,2945,2945,10
|
|
20231227,141300,62010435,2945,2945,2945,2945,0
|
|
20231227,141200,62010435,2945,2945,2945,2945,0
|
|
20231227,141100,62010435,2945,2945,2945,2945,0
|
|
20231227,141000,62010435,2945,2945,2945,2945,0
|
|
20231227,140900,62010435,2945,2945,2945,2945,1
|
|
20231227,140800,62007490,2945,2945,2945,2945,0
|
|
20231227,140700,62007490,2945,2945,2945,2945,0
|
|
20231227,140600,62007490,2945,2945,2945,2945,0
|
|
20231227,140500,62007490,2945,2945,2945,2945,0
|
|
20231227,140400,62007490,2945,2945,2945,2945,10
|
|
20231227,140300,61978040,2940,2940,2940,2940,0
|
|
20231227,140200,61978040,2940,2940,2940,2940,0
|
|
20231227,140100,61978040,2940,2940,2940,2940,0
|
|
20231227,140000,61978040,2940,2940,2940,2940,0
|
|
20231227,135900,61978040,2940,2940,2940,2940,10
|
|
20231227,135800,61948640,2940,2940,2940,2940,0
|
|
20231227,135700,61948640,2940,2940,2940,2940,0
|
|
20231227,135600,61948640,2940,2940,2940,2940,11
|
|
20231227,135500,61916300,2940,2940,2940,2940,132
|
|
20231227,135400,61528220,2935,2935,2935,2935,368
|
|
20231227,135300,60448140,2935,2935,2935,2935,0
|
|
20231227,135200,60448140,2935,2935,2935,2935,10
|
|
20231227,135100,60418790,2935,2935,2935,2935,0
|
|
20231227,135000,60418790,2935,2935,2935,2935,0
|
|
20231227,134900,60418790,2935,2935,2935,2935,10
|
|
20231227,134800,60389440,2930,2930,2930,2930,0
|
|
20231227,134700,60389440,2930,2930,2930,2930,0
|
|
20231227,134600,60389440,2930,2940,2940,2930,205
|
|
20231227,134500,59788740,2940,2940,2940,2940,10
|
|
20231227,134400,59759340,2940,2940,2940,2940,0
|
|
20231227,134300,59759340,2940,2940,2940,2940,2
|
|
20231227,134200,59753460,2935,2935,2935,2935,50
|
|
20231227,134100,59606710,2935,2935,2935,2935,1442
|
|
20231227,134000,55374440,2945,2945,2945,2945,0
|
|
20231227,133900,55374440,2945,2945,2945,2945,0
|
|
20231227,133800,55374440,2945,2945,2945,2945,0
|
|
20231227,133700,55374440,2945,2945,2945,2945,75
|
|
20231227,133600,55153565,2945,2945,2945,2945,0
|
|
20231227,133500,55153565,2945,2945,2945,2945,425
|
|
20231227,133400,53901940,2935,2935,2935,2935,0
|
|
20231227,133300,53901940,2935,2935,2935,2935,0
|
|
20231227,133200,53901940,2935,2935,2935,2935,0
|
|
20231227,133100,53901940,2935,2935,2935,2935,0
|
|
20231227,133000,53901940,2935,2935,2935,2935,0
|
|
20231227,132900,53901940,2935,2935,2935,2935,0
|
|
20231227,132800,53901940,2935,2935,2935,2935,0
|
|
20231227,132700,53901940,2935,2935,2935,2935,0
|
|
20231227,132600,53901940,2935,2935,2935,2935,0
|
|
20231227,132500,53901940,2935,2935,2935,2935,0
|
|
20231227,132400,53901940,2935,2935,2935,2935,0
|
|
20231227,132300,53901940,2935,2935,2935,2935,0
|
|
20231227,132200,53901940,2935,2935,2935,2935,0
|
|
20231227,132100,53901940,2935,2935,2935,2935,0
|
|
20231227,132000,53901940,2935,2935,2935,2935,313
|
|
20231227,131900,52983285,2935,2935,2935,2935,0
|
|
20231227,131800,52983285,2935,2935,2935,2935,0
|
|
20231227,131700,52983285,2935,2935,2935,2935,5
|
|
20231227,131600,52968610,2935,2935,2935,2935,0
|
|
20231227,131500,52968610,2935,2935,2935,2935,0
|
|
20231227,131400,52968610,2935,2935,2935,2935,0
|
|
20231227,131300,52968610,2935,2935,2935,2935,107
|
|
20231227,131200,52654565,2930,2930,2930,2930,0
|
|
20231227,131100,52654565,2930,2930,2930,2930,0
|
|
20231227,131000,52654565,2930,2930,2930,2930,12
|
|
20231227,130900,52619405,2935,2935,2935,2935,0
|
|
20231227,130800,52619405,2935,2935,2935,2935,0
|
|
20231227,130700,52619405,2935,2935,2935,2935,0
|
|
20231227,130600,52619405,2935,2935,2935,2935,0
|
|
20231227,130500,52619405,2935,2935,2935,2935,0
|
|
20231227,130400,52619405,2935,2935,2935,2935,0
|
|
20231227,130300,52619405,2935,2935,2935,2935,50
|
|
20231227,130200,52472655,2930,2930,2930,2930,0
|
|
20231227,130100,52472655,2930,2930,2930,2930,0
|
|
20231227,130000,52472655,2930,2930,2930,2930,5
|
|
20231227,125900,52458005,2935,2935,2935,2935,3
|
|
20231227,125800,52449200,2935,2935,2935,2935,0
|
|
20231227,125700,52449200,2935,2935,2935,2935,1
|
|
20231227,125600,52446265,2935,2935,2935,2935,839
|
|
20231227,125500,49983800,2940,2940,2940,2940,0
|
|
20231227,125400,49983800,2940,2940,2940,2940,0
|
|
20231227,125300,49983800,2940,2940,2940,2940,0
|
|
20231227,125200,49983800,2940,2940,2940,2940,2117
|
|
20231227,125100,43759820,2940,2940,2940,2940,0
|
|
20231227,125000,43759820,2940,2940,2940,2940,0
|
|
20231227,124900,43759820,2940,2935,2940,2935,295
|
|
20231227,124800,42893825,2935,2935,2935,2935,0
|
|
20231227,124700,42893825,2935,2935,2935,2935,0
|
|
20231227,124600,42893825,2935,2935,2935,2935,0
|
|
20231227,124500,42893825,2935,2935,2935,2935,1
|
|
20231227,124400,42890890,2935,2935,2935,2935,0
|
|
20231227,124300,42890890,2935,2935,2935,2935,0
|
|
20231227,124200,42890890,2935,2935,2935,2935,0
|
|
20231227,124100,42890890,2935,2935,2935,2935,0
|
|
20231227,124000,42890890,2935,2935,2935,2935,0
|
|
20231227,123900,42890890,2935,2935,2935,2935,2
|
|
20231227,123800,42885020,2935,2935,2935,2935,0
|
|
20231227,123700,42885020,2935,2935,2935,2935,17
|
|
20231227,123600,42835125,2935,2935,2935,2935,0
|
|
20231227,123500,42835125,2935,2935,2935,2935,50
|
|
20231227,123400,42688375,2935,2935,2935,2935,97
|
|
20231227,123300,42403680,2930,2930,2930,2930,916
|
|
20231227,123200,39719800,2935,2935,2935,2935,340
|
|
20231227,123100,38721900,2930,2930,2930,2930,0
|
|
20231227,123000,38721900,2930,2930,2930,2930,0
|
|
20231227,122900,38721900,2930,2930,2930,2930,0
|
|
20231227,122800,38721900,2930,2935,2935,2930,237
|
|
20231227,122700,38027070,2940,2940,2940,2940,4
|
|
20231227,122600,38015310,2935,2935,2935,2935,0
|
|
20231227,122500,38015310,2935,2935,2935,2935,0
|
|
20231227,122400,38015310,2935,2935,2935,2935,0
|
|
20231227,122300,38015310,2935,2935,2935,2935,0
|
|
20231227,122200,38015310,2935,2935,2935,2935,200
|
|
20231227,122100,37428310,2935,2935,2935,2935,0
|
|
20231227,122000,37428310,2935,2935,2935,2935,0
|
|
20231227,121900,37428310,2935,2935,2935,2935,0
|
|
20231227,121800,37428310,2935,2935,2935,2935,0
|
|
20231227,121700,37428310,2935,2935,2935,2935,0
|
|
20231227,121600,37428310,2935,2935,2935,2935,0
|
|
20231227,121500,37428310,2935,2935,2935,2935,0
|
|
20231227,121400,37428310,2935,2935,2935,2935,0
|
|
20231227,121300,37428310,2935,2935,2935,2935,0
|
|
20231227,121200,37428310,2935,2935,2935,2935,0
|
|
20231227,121100,37428310,2935,2935,2935,2935,0
|
|
20231227,121000,37428310,2935,2935,2935,2935,0
|
|
20231227,120900,37428310,2935,2935,2935,2935,800
|
|
20231227,120800,35080310,2945,2945,2945,2945,0
|
|
20231227,120700,35080310,2945,2945,2945,2945,0
|
|
20231227,120600,35080310,2945,2945,2945,2945,0
|
|
20231227,120500,35080310,2945,2945,2945,2945,0
|
|
20231227,120400,35080310,2945,2945,2945,2945,2
|
|
20231227,120300,35074420,2945,2945,2945,2945,0
|
|
20231227,120200,35074420,2945,2945,2945,2945,0
|
|
20231227,120100,35074420,2945,2945,2945,2945,0
|
|
20231227,120000,35074420,2945,2945,2945,2945,0
|
|
20231227,115900,35074420,2945,2945,2945,2945,0
|
|
20231227,115800,35074420,2945,2945,2945,2945,1
|
|
20231227,115700,35071475,2935,2935,2935,2935,0
|
|
20231227,115600,35071475,2935,2935,2935,2935,0
|
|
20231227,115500,35071475,2935,2935,2935,2935,0
|
|
20231227,115400,35071475,2935,2935,2935,2935,0
|
|
20231227,115300,35071475,2935,2935,2935,2935,0
|
|
20231227,115200,35071475,2935,2935,2935,2935,0
|
|
20231227,115100,35071475,2935,2935,2935,2935,0
|
|
20231227,115000,35071475,2935,2935,2935,2935,0
|
|
20231227,114900,35071475,2935,2935,2935,2935,0
|
|
20231227,114800,35071475,2935,2940,2940,2935,205
|
|
20231227,114700,34469295,2950,2950,2950,2950,0
|
|
20231227,114600,34469295,2950,2950,2950,2950,0
|
|
20231227,114500,34469295,2950,2950,2950,2950,0
|
|
20231227,114400,34469295,2950,2950,2950,2950,0
|
|
20231227,114300,34469295,2950,2950,2950,2950,0
|
|
20231227,114200,34469295,2950,2950,2950,2950,0
|
|
20231227,114100,34469295,2950,2950,2950,2950,0
|
|
20231227,114000,34469295,2950,2950,2950,2950,0
|
|
20231227,113900,34469295,2950,2950,2950,2950,0
|
|
20231227,113800,34469295,2950,2950,2950,2950,0
|
|
20231227,113700,34469295,2950,2950,2950,2950,0
|
|
20231227,113600,34469295,2950,2950,2950,2950,0
|
|
20231227,113500,34469295,2950,2950,2950,2950,0
|
|
20231227,113400,34469295,2950,2950,2950,2950,0
|
|
20231227,113300,34469295,2950,2950,2950,2950,0
|
|
20231227,113200,34469295,2950,2950,2950,2950,0
|
|
20231227,113100,34469295,2950,2950,2950,2950,0
|
|
20231227,113000,34469295,2950,2950,2950,2950,0
|
|
20231227,112900,34469295,2950,2950,2950,2950,0
|
|
20231227,112800,34469295,2950,2950,2950,2950,0
|
|
20231227,112700,34469295,2950,2950,2950,2950,0
|
|
20231227,112600,34469295,2950,2950,2950,2950,0
|
|
20231227,112500,34469295,2950,2950,2950,2950,0
|
|
20231227,112400,34469295,2950,2950,2950,2950,1
|
|
20231227,112300,34466345,2940,2940,2940,2940,0
|
|
20231227,112200,34466345,2940,2940,2940,2940,0
|
|
20231227,112100,34466345,2940,2940,2940,2940,0
|
|
20231227,112000,34466345,2940,2940,2940,2940,0
|
|
20231227,111900,34466345,2940,2940,2940,2940,0
|
|
20231227,111800,34466345,2940,2940,2940,2940,0
|
|
20231227,111700,34466345,2940,2940,2940,2940,0
|
|
20231227,111600,34466345,2940,2940,2940,2940,0
|
|
20231227,111500,34466345,2940,2940,2940,2940,100
|
|
20231227,111400,34172345,2935,2955,2955,2935,2500
|
|
20231227,111300,26828305,2955,2955,2955,2955,0
|
|
20231227,111200,26828305,2955,2955,2955,2955,0
|
|
20231227,111100,26828305,2955,2955,2955,2955,0
|
|
20231227,111000,26828305,2955,2955,2955,2955,300
|
|
20231227,110900,25941805,2960,2960,2960,2960,0
|
|
20231227,110800,25941805,2960,2960,2960,2960,0
|
|
20231227,110700,25941805,2960,2960,2960,2960,0
|
|
20231227,110600,25941805,2960,2960,2960,2960,0
|
|
20231227,110500,25941805,2960,2960,2960,2960,0
|
|
20231227,110400,25941805,2960,2960,2960,2960,0
|
|
20231227,110300,25941805,2960,2960,2960,2960,0
|
|
20231227,110200,25941805,2960,2960,2960,2960,0
|
|
20231227,110100,25941805,2960,2960,2960,2960,0
|
|
20231227,110000,25941805,2960,2960,2960,2960,0
|
|
20231227,105900,25941805,2960,2960,2960,2960,0
|
|
20231227,105800,25941805,2960,2960,2960,2960,0
|
|
20231227,105700,25941805,2960,2960,2960,2960,0
|
|
20231227,105600,25941805,2960,2960,2960,2960,0
|
|
20231227,105500,25941805,2960,2960,2960,2960,0
|
|
20231227,105400,25941805,2960,2960,2960,2960,0
|
|
20231227,105300,25941805,2960,2960,2960,2960,0
|
|
20231227,105200,25941805,2960,2960,2960,2960,0
|
|
20231227,105100,25941805,2960,2960,2960,2960,0
|
|
20231227,105000,25941805,2960,2960,2960,2960,0
|
|
20231227,104900,25941805,2960,2960,2960,2960,0
|
|
20231227,104800,25941805,2960,2960,2960,2960,0
|
|
20231227,104700,25941805,2960,2960,2960,2960,2
|
|
20231227,104600,25935885,2960,2960,2960,2960,0
|
|
20231227,104500,25935885,2960,2960,2960,2960,0
|
|
20231227,104400,25935885,2960,2960,2960,2960,0
|
|
20231227,104300,25935885,2960,2960,2960,2960,0
|
|
20231227,104200,25935885,2960,2960,2960,2960,0
|
|
20231227,104100,25935885,2960,2960,2960,2960,2
|
|
20231227,104000,25929965,2955,2955,2955,2955,129
|
|
20231227,103900,25548770,2950,2950,2950,2950,0
|
|
20231227,103800,25548770,2950,2950,2950,2950,0
|
|
20231227,103700,25548770,2950,2950,2950,2950,28
|
|
20231227,103600,25466170,2950,2950,2950,2950,85
|
|
20231227,103500,25215420,2950,2950,2950,2950,0
|
|
20231227,103400,25215420,2950,2950,2950,2950,0
|
|
20231227,103300,25215420,2950,2950,2950,2950,0
|
|
20231227,103200,25215420,2950,2950,2950,2950,727
|
|
20231227,103100,23070770,2950,2950,2950,2950,100
|
|
20231227,103000,22775770,2955,2955,2955,2955,0
|
|
20231227,102900,22775770,2955,2955,2955,2955,0
|
|
20231227,102800,22775770,2955,2955,2955,2955,0
|
|
20231227,102700,22775770,2955,2955,2955,2955,0
|
|
20231227,102600,22775770,2955,2950,2955,2950,93
|
|
20231227,102500,22500970,2950,2940,2950,2940,1226
|
|
20231227,102400,18891320,2940,2940,2940,2940,0
|
|
20231227,102300,18891320,2940,2940,2940,2940,0
|
|
20231227,102200,18891320,2940,2940,2940,2940,300
|
|
20231227,102100,18009320,2950,2950,2950,2950,0
|
|
20231227,102000,18009320,2950,2950,2950,2950,200
|
|
20231227,101900,17419320,2950,2950,2950,2950,0
|
|
20231227,101800,17419320,2950,2950,2950,2950,0
|
|
20231227,101700,17419320,2950,2950,2950,2950,0
|
|
20231227,101600,17419320,2950,2950,2950,2950,700
|
|
20231227,101500,15354320,2950,2950,2950,2950,0
|
|
20231227,101400,15354320,2950,2950,2950,2950,0
|
|
20231227,101300,15354320,2950,2950,2950,2950,0
|
|
20231227,101200,15354320,2950,2950,2950,2950,0
|
|
20231227,101100,15354320,2950,2950,2950,2950,425
|
|
20231227,101000,14100570,2950,2950,2950,2950,0
|
|
20231227,100900,14100570,2950,2950,2950,2950,0
|
|
20231227,100800,14100570,2950,2950,2950,2950,0
|
|
20231227,100700,14100570,2950,2950,2950,2950,0
|
|
20231227,100600,14100570,2950,2950,2950,2950,0
|
|
20231227,100500,14100570,2950,2950,2950,2950,0
|
|
20231227,100400,14100570,2950,2950,2950,2950,0
|
|
20231227,100300,14100570,2950,2950,2950,2950,0
|
|
20231227,100200,14100570,2950,2950,2950,2950,0
|
|
20231227,100100,14100570,2950,2950,2950,2950,0
|
|
20231227,100000,14100570,2950,2950,2950,2950,94
|
|
20231227,095900,13823270,2950,2950,2950,2950,3
|
|
20231227,095800,13814420,2950,2950,2950,2950,3
|
|
20231227,095700,13805570,2950,2950,2950,2950,56
|
|
20231227,095600,13640370,2950,2950,2950,2950,44
|
|
20231227,095500,13510570,2950,2945,2950,2945,230
|
|
20231227,095400,12833165,2940,2940,2940,2940,30
|
|
20231227,095300,12744965,2940,2940,2940,2940,6
|
|
20231227,095200,12727325,2935,2950,2950,2935,1598
|
|
20231227,095100,8028135,2950,2950,2950,2950,0
|
|
20231227,095000,8028135,2950,2950,2950,2950,0
|
|
20231227,094900,8028135,2950,2950,2950,2950,0
|
|
20231227,094800,8028135,2950,2950,2950,2950,1
|
|
20231227,094700,8025185,2945,2940,2945,2940,553
|
|
20231227,094600,6399100,2945,2955,2955,2945,811
|
|
20231227,094500,4007225,2975,2960,2975,2960,27
|
|
20231227,094400,3927290,2985,2985,2985,2985,0
|
|
20231227,094300,3927290,2985,2985,2985,2985,0
|
|
20231227,094200,3927290,2985,2985,2985,2985,55
|
|
20231227,094100,3763115,2985,2985,2985,2985,13
|
|
20231227,094000,3724310,2985,2985,2985,2985,186
|
|
20231227,093900,3169100,2985,2980,2985,2980,89
|
|
20231227,093800,2903865,2980,2980,2980,2980,1
|
|
20231227,093700,2900885,2980,2980,2980,2980,0
|
|
20231227,093600,2900885,2980,2975,2980,2975,18
|
|
20231227,093500,2847285,2975,2975,2975,2975,55
|
|
20231227,093400,2683660,2980,2980,2980,2980,0
|
|
20231227,093300,2683660,2980,2980,2980,2980,0
|
|
20231227,093200,2683660,2980,2980,2980,2980,0
|
|
20231227,093100,2683660,2980,2975,2980,2975,51
|
|
20231227,093000,2531925,2965,2960,2965,2960,51
|
|
20231227,092900,2380915,2950,2950,2950,2950,0
|
|
20231227,092800,2380915,2950,2950,2950,2950,0
|
|
20231227,092700,2380915,2950,2950,2950,2950,0
|
|
20231227,092600,2380915,2950,2950,2950,2950,0
|
|
20231227,092500,2380915,2950,2950,2950,2950,0
|
|
20231227,092400,2380915,2950,2950,2950,2950,0
|
|
20231227,092300,2380915,2950,2950,2950,2950,0
|
|
20231227,092200,2380915,2950,2950,2950,2950,0
|
|
20231227,092100,2380915,2950,2950,2950,2950,0
|
|
20231227,092000,2380915,2950,2950,2950,2950,311
|
|
20231227,091900,1463465,2950,2950,2950,2950,117
|
|
20231227,091800,1118315,2960,2955,2960,2955,18
|
|
20231227,091700,1065120,2955,2955,2955,2955,0
|
|
20231227,091600,1065120,2955,2955,2955,2955,0
|
|
20231227,091500,1065120,2955,2955,2955,2955,25
|
|
20231227,091400,991245,2955,2955,2955,2955,14
|
|
20231227,091300,949875,2950,2950,2950,2950,0
|
|
20231227,091200,949875,2950,2950,2950,2950,1
|
|
20231227,091100,946925,2960,2960,2960,2960,0
|
|
20231227,091000,946925,2960,2960,2960,2960,0
|
|
20231227,090900,946925,2960,2960,2960,2960,1
|
|
20231227,090800,943965,2945,2945,2945,2945,0
|
|
20231227,090700,943965,2945,2945,2945,2945,27
|
|
20231227,090600,864450,2950,2950,2950,2950,100
|
|
20231227,090500,569450,2950,2950,2950,2950,0
|
|
20231227,090400,569450,2950,2950,2950,2950,0
|
|
20231227,090300,569450,2950,2950,2950,2950,26
|
|
20231227,090200,492750,2950,2955,2955,2950,144
|
|
20231227,090100,67900,2955,2955,2955,2955,10
|
|
20231227,090000,38350,2950,2950,2950,2950,13
|