646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,194300,131294355,2455,2455,2455,2455,830
|
|
20231215,194200,131294355,2455,2455,2455,2455,0
|
|
20231215,194100,131294355,2455,2455,2455,2455,0
|
|
20231215,194000,131294355,2455,2455,2455,2455,0
|
|
20231215,193900,131294355,2455,2455,2455,2455,0
|
|
20231215,193800,131294355,2455,2455,2455,2455,0
|
|
20231215,193700,131294355,2455,2455,2455,2455,0
|
|
20231215,193600,131294355,2455,2455,2455,2455,0
|
|
20231215,193500,131294355,2455,2455,2455,2455,0
|
|
20231215,193400,131294355,2455,2455,2455,2455,0
|
|
20231215,193300,131294355,2455,2455,2455,2455,0
|
|
20231215,193200,131294355,2455,2455,2455,2455,0
|
|
20231215,193100,131294355,2455,2455,2455,2455,0
|
|
20231215,193000,131294355,2455,2455,2455,2455,0
|
|
20231215,192900,131294355,2455,2455,2455,2455,0
|
|
20231215,192800,131294355,2455,2455,2455,2455,0
|
|
20231215,192700,131294355,2455,2455,2455,2455,0
|
|
20231215,192600,131294355,2455,2455,2455,2455,0
|
|
20231215,192500,131294355,2455,2455,2455,2455,0
|
|
20231215,192400,131294355,2455,2455,2455,2455,0
|
|
20231215,192300,131294355,2455,2455,2455,2455,0
|
|
20231215,192200,131294355,2455,2455,2455,2455,0
|
|
20231215,192100,131294355,2455,2455,2455,2455,0
|
|
20231215,192000,131294355,2455,2455,2455,2455,0
|
|
20231215,191900,131294355,2455,2455,2455,2455,0
|
|
20231215,191800,131294355,2455,2455,2455,2455,0
|
|
20231215,191700,131294355,2455,2455,2455,2455,0
|
|
20231215,191600,131294355,2455,2455,2455,2455,0
|
|
20231215,191500,131294355,2455,2455,2455,2455,0
|
|
20231215,191400,131294355,2455,2455,2455,2455,0
|
|
20231215,191300,131294355,2455,2455,2455,2455,830
|
|
20231215,191200,131294355,2455,2455,2455,2455,0
|
|
20231215,191100,131294355,2455,2455,2455,2455,0
|
|
20231215,191000,131294355,2455,2455,2455,2455,0
|
|
20231215,190900,131294355,2455,2455,2455,2455,0
|
|
20231215,190800,131294355,2455,2455,2455,2455,0
|
|
20231215,190700,131294355,2455,2455,2455,2455,0
|
|
20231215,190600,131294355,2455,2455,2455,2455,0
|
|
20231215,190500,131294355,2455,2455,2455,2455,0
|
|
20231215,190400,131294355,2455,2455,2455,2455,0
|
|
20231215,190300,131294355,2455,2455,2455,2455,0
|
|
20231215,190200,131294355,2455,2455,2455,2455,0
|
|
20231215,190100,131294355,2455,2455,2455,2455,0
|
|
20231215,190000,131294355,2455,2455,2455,2455,0
|
|
20231215,185900,131294355,2455,2455,2455,2455,0
|
|
20231215,185800,131294355,2455,2455,2455,2455,0
|
|
20231215,185700,131294355,2455,2455,2455,2455,0
|
|
20231215,185600,131294355,2455,2455,2455,2455,0
|
|
20231215,185500,131294355,2455,2455,2455,2455,0
|
|
20231215,185400,131294355,2455,2455,2455,2455,0
|
|
20231215,185300,131294355,2455,2455,2455,2455,0
|
|
20231215,185200,131294355,2455,2455,2455,2455,0
|
|
20231215,185100,131294355,2455,2455,2455,2455,0
|
|
20231215,185000,131294355,2455,2455,2455,2455,0
|
|
20231215,184900,131294355,2455,2455,2455,2455,0
|
|
20231215,184800,131294355,2455,2455,2455,2455,0
|
|
20231215,184700,131294355,2455,2455,2455,2455,0
|
|
20231215,184600,131294355,2455,2455,2455,2455,0
|
|
20231215,184500,131294355,2455,2455,2455,2455,0
|
|
20231215,184400,131294355,2455,2455,2455,2455,0
|
|
20231215,184300,131294355,2455,2455,2455,2455,830
|
|
20231215,184200,131294355,2455,2455,2455,2455,0
|
|
20231215,184100,131294355,2455,2455,2455,2455,0
|
|
20231215,184000,131294355,2455,2455,2455,2455,0
|
|
20231215,183900,131294355,2455,2455,2455,2455,0
|
|
20231215,183800,131294355,2455,2455,2455,2455,0
|
|
20231215,183700,131294355,2455,2455,2455,2455,0
|
|
20231215,183600,131294355,2455,2455,2455,2455,0
|
|
20231215,183500,131294355,2455,2455,2455,2455,0
|
|
20231215,183400,131294355,2455,2455,2455,2455,0
|
|
20231215,183300,131294355,2455,2455,2455,2455,0
|
|
20231215,183200,131294355,2455,2455,2455,2455,0
|
|
20231215,183100,131294355,2455,2455,2455,2455,0
|
|
20231215,183000,131294355,2455,2455,2455,2455,0
|
|
20231215,182900,131294355,2455,2455,2455,2455,0
|
|
20231215,182800,131294355,2455,2455,2455,2455,0
|
|
20231215,182700,131294355,2455,2455,2455,2455,0
|
|
20231215,182600,131294355,2455,2455,2455,2455,0
|
|
20231215,182500,131294355,2455,2455,2455,2455,0
|
|
20231215,182400,131294355,2455,2455,2455,2455,0
|
|
20231215,182300,131294355,2455,2455,2455,2455,0
|
|
20231215,182200,131294355,2455,2455,2455,2455,0
|
|
20231215,182100,131294355,2455,2455,2455,2455,0
|
|
20231215,182000,131294355,2455,2455,2455,2455,0
|
|
20231215,181900,131294355,2455,2455,2455,2455,0
|
|
20231215,181800,131294355,2455,2455,2455,2455,0
|
|
20231215,181700,131294355,2455,2455,2455,2455,0
|
|
20231215,181600,131294355,2455,2455,2455,2455,0
|
|
20231215,181500,131294355,2455,2455,2455,2455,0
|
|
20231215,181400,131294355,2455,2455,2455,2455,0
|
|
20231215,181300,131294355,2455,2455,2455,2455,830
|
|
20231215,181200,131294355,2455,2455,2455,2455,0
|
|
20231215,181100,131294355,2455,2455,2455,2455,0
|
|
20231215,181000,131294355,2455,2455,2455,2455,0
|
|
20231215,180900,131294355,2455,2455,2455,2455,0
|
|
20231215,180800,131294355,2455,2455,2455,2455,0
|
|
20231215,180700,131294355,2455,2455,2455,2455,0
|
|
20231215,180600,131294355,2455,2455,2455,2455,0
|
|
20231215,180500,131294355,2455,2455,2455,2455,0
|
|
20231215,180400,131294355,2455,2455,2455,2455,0
|
|
20231215,180300,131294355,2455,2455,2455,2455,0
|
|
20231215,180200,131294355,2455,2455,2455,2455,0
|
|
20231215,180100,131294355,2455,2455,2455,2455,0
|
|
20231215,180000,131294355,2455,2455,2455,2455,0
|
|
20231215,175900,131294355,2455,2455,2455,2455,0
|
|
20231215,175800,131294355,2455,2455,2455,2455,0
|
|
20231215,175700,131294355,2455,2455,2455,2455,0
|
|
20231215,175600,131294355,2455,2455,2455,2455,0
|
|
20231215,175500,131294355,2455,2455,2455,2455,0
|
|
20231215,175400,131294355,2455,2455,2455,2455,0
|
|
20231215,175300,131294355,2455,2455,2455,2455,0
|
|
20231215,175200,131294355,2455,2455,2455,2455,0
|
|
20231215,175100,131294355,2455,2455,2455,2455,0
|
|
20231215,175000,131294355,2455,2455,2455,2455,0
|
|
20231215,174900,131294355,2455,2455,2455,2455,0
|
|
20231215,174800,131294355,2455,2455,2455,2455,0
|
|
20231215,174700,131294355,2455,2455,2455,2455,0
|
|
20231215,174600,131294355,2455,2455,2455,2455,0
|
|
20231215,174500,131294355,2455,2455,2455,2455,0
|
|
20231215,174400,131294355,2455,2455,2455,2455,0
|
|
20231215,174300,131294355,2455,2455,2455,2455,830
|
|
20231215,174200,131294355,2455,2455,2455,2455,0
|
|
20231215,174100,131294355,2455,2455,2455,2455,0
|
|
20231215,174000,131294355,2455,2455,2455,2455,0
|
|
20231215,173900,131294355,2455,2455,2455,2455,0
|
|
20231215,173800,131294355,2455,2455,2455,2455,0
|
|
20231215,173700,131294355,2455,2455,2455,2455,0
|
|
20231215,173600,131294355,2455,2455,2455,2455,0
|
|
20231215,173500,131294355,2455,2455,2455,2455,0
|
|
20231215,173400,131294355,2455,2455,2455,2455,0
|
|
20231215,173300,131294355,2455,2455,2455,2455,0
|
|
20231215,173200,131294355,2455,2455,2455,2455,0
|
|
20231215,173100,131294355,2455,2455,2455,2455,0
|
|
20231215,173000,131294355,2455,2455,2455,2455,0
|
|
20231215,172900,131294355,2455,2455,2455,2455,0
|
|
20231215,172800,131294355,2455,2455,2455,2455,0
|
|
20231215,172700,131294355,2455,2455,2455,2455,0
|
|
20231215,172600,131294355,2455,2455,2455,2455,0
|
|
20231215,172500,131294355,2455,2455,2455,2455,0
|
|
20231215,172400,131294355,2455,2455,2455,2455,0
|
|
20231215,172300,131294355,2455,2455,2455,2455,0
|
|
20231215,172200,131294355,2455,2455,2455,2455,0
|
|
20231215,172100,131294355,2455,2455,2455,2455,0
|
|
20231215,172000,131294355,2455,2455,2455,2455,0
|
|
20231215,171900,131294355,2455,2455,2455,2455,0
|
|
20231215,171800,131294355,2455,2455,2455,2455,0
|
|
20231215,171700,131294355,2455,2455,2455,2455,0
|
|
20231215,171600,131294355,2455,2455,2455,2455,0
|
|
20231215,171500,131294355,2455,2455,2455,2455,0
|
|
20231215,171400,131294355,2455,2455,2455,2455,0
|
|
20231215,171300,131294355,2455,2455,2455,2455,830
|
|
20231215,171200,131294355,2455,2455,2455,2455,0
|
|
20231215,171100,131294355,2455,2455,2455,2455,0
|
|
20231215,171000,131294355,2455,2455,2455,2455,0
|
|
20231215,170900,131294355,2455,2455,2455,2455,0
|
|
20231215,170800,131294355,2455,2455,2455,2455,0
|
|
20231215,170700,131294355,2455,2455,2455,2455,0
|
|
20231215,170600,131294355,2455,2455,2455,2455,0
|
|
20231215,170500,131294355,2455,2455,2455,2455,0
|
|
20231215,170400,131294355,2455,2455,2455,2455,0
|
|
20231215,170300,131294355,2455,2455,2455,2455,0
|
|
20231215,170200,131294355,2455,2455,2455,2455,0
|
|
20231215,170100,131294355,2455,2455,2455,2455,0
|
|
20231215,170000,131294355,2455,2455,2455,2455,0
|
|
20231215,165900,131294355,2455,2455,2455,2455,0
|
|
20231215,165800,131294355,2455,2455,2455,2455,0
|
|
20231215,165700,131294355,2455,2455,2455,2455,0
|
|
20231215,165600,131294355,2455,2455,2455,2455,0
|
|
20231215,165500,131294355,2455,2455,2455,2455,0
|
|
20231215,165400,131294355,2455,2455,2455,2455,0
|
|
20231215,165300,131294355,2455,2455,2455,2455,0
|
|
20231215,165200,131294355,2455,2455,2455,2455,0
|
|
20231215,165100,131294355,2455,2455,2455,2455,0
|
|
20231215,165000,131294355,2455,2455,2455,2455,0
|
|
20231215,164900,131294355,2455,2455,2455,2455,0
|
|
20231215,164800,131294355,2455,2455,2455,2455,0
|
|
20231215,164700,131294355,2455,2455,2455,2455,0
|
|
20231215,164600,131294355,2455,2455,2455,2455,0
|
|
20231215,164500,131294355,2455,2455,2455,2455,0
|
|
20231215,164400,131294355,2455,2455,2455,2455,0
|
|
20231215,164300,131294355,2455,2455,2455,2455,830
|
|
20231215,164200,131294355,2455,2455,2455,2455,0
|
|
20231215,164100,131294355,2455,2455,2455,2455,0
|
|
20231215,164000,131294355,2455,2455,2455,2455,0
|
|
20231215,163900,131294355,2455,2455,2455,2455,0
|
|
20231215,163800,131294355,2455,2455,2455,2455,0
|
|
20231215,163700,131294355,2455,2455,2455,2455,0
|
|
20231215,163600,131294355,2455,2455,2455,2455,0
|
|
20231215,163500,131294355,2455,2455,2455,2455,0
|
|
20231215,163400,131294355,2455,2455,2455,2455,0
|
|
20231215,163300,131294355,2455,2455,2455,2455,0
|
|
20231215,163200,131294355,2455,2455,2455,2455,0
|
|
20231215,163100,131294355,2455,2455,2455,2455,0
|
|
20231215,163000,131294355,2455,2455,2455,2455,0
|
|
20231215,162900,131294355,2455,2455,2455,2455,0
|
|
20231215,162800,131294355,2455,2455,2455,2455,0
|
|
20231215,162700,131294355,2455,2455,2455,2455,0
|
|
20231215,162600,131294355,2455,2455,2455,2455,0
|
|
20231215,162500,131294355,2455,2455,2455,2455,0
|
|
20231215,162400,131294355,2455,2455,2455,2455,0
|
|
20231215,162300,131294355,2455,2455,2455,2455,0
|
|
20231215,162200,131294355,2455,2455,2455,2455,0
|
|
20231215,162100,131294355,2455,2455,2455,2455,0
|
|
20231215,162000,131294355,2455,2455,2455,2455,0
|
|
20231215,161900,131294355,2455,2455,2455,2455,0
|
|
20231215,161800,131294355,2455,2455,2455,2455,0
|
|
20231215,161700,131294355,2455,2455,2455,2455,0
|
|
20231215,161600,131294355,2455,2455,2455,2455,0
|
|
20231215,161500,131294355,2455,2455,2455,2455,0
|
|
20231215,161400,131294355,2455,2455,2455,2455,0
|
|
20231215,161300,131294355,2455,2455,2455,2455,830
|
|
20231215,161200,131294355,2455,2455,2455,2455,0
|
|
20231215,161100,131294355,2455,2455,2455,2455,0
|
|
20231215,161000,131294355,2455,2455,2455,2455,0
|
|
20231215,160900,131294355,2455,2455,2455,2455,0
|
|
20231215,160800,131294355,2455,2455,2455,2455,0
|
|
20231215,160700,131294355,2455,2455,2455,2455,0
|
|
20231215,160600,131294355,2455,2455,2455,2455,0
|
|
20231215,160500,131294355,2455,2455,2455,2455,0
|
|
20231215,160400,131294355,2455,2455,2455,2455,0
|
|
20231215,160300,131294355,2455,2455,2455,2455,0
|
|
20231215,160200,131294355,2455,2455,2455,2455,0
|
|
20231215,160100,131294355,2455,2455,2455,2455,0
|
|
20231215,160000,131294355,2455,2455,2455,2455,0
|
|
20231215,155900,131294355,2455,2455,2455,2455,0
|
|
20231215,155800,131294355,2455,2455,2455,2455,0
|
|
20231215,155700,131294355,2455,2455,2455,2455,0
|
|
20231215,155600,131294355,2455,2455,2455,2455,0
|
|
20231215,155500,131294355,2455,2455,2455,2455,0
|
|
20231215,155400,131294355,2455,2455,2455,2455,0
|
|
20231215,155300,131294355,2455,2455,2455,2455,0
|
|
20231215,155200,131294355,2455,2455,2455,2455,0
|
|
20231215,155100,131294355,2455,2455,2455,2455,0
|
|
20231215,155000,131294355,2455,2455,2455,2455,0
|
|
20231215,154900,131294355,2455,2455,2455,2455,0
|
|
20231215,154800,131294355,2455,2455,2455,2455,0
|
|
20231215,154700,131294355,2455,2455,2455,2455,0
|
|
20231215,154600,131294355,2455,2455,2455,2455,0
|
|
20231215,154500,131294355,2455,2455,2455,2455,0
|
|
20231215,154400,131294355,2455,2455,2455,2455,0
|
|
20231215,154300,131294355,2455,2455,2455,2455,830
|
|
20231215,154200,131294355,2455,2455,2455,2455,0
|
|
20231215,154100,131294355,2455,2455,2455,2455,0
|
|
20231215,154000,131294355,2455,2455,2455,2455,0
|
|
20231215,153900,131294355,2455,2455,2455,2455,0
|
|
20231215,153800,131294355,2455,2455,2455,2455,0
|
|
20231215,153700,131294355,2455,2455,2455,2455,0
|
|
20231215,153600,131294355,2455,2455,2455,2455,0
|
|
20231215,153500,131294355,2455,2455,2455,2455,0
|
|
20231215,153400,131294355,2455,2455,2455,2455,0
|
|
20231215,153300,131294355,2455,2455,2455,2455,0
|
|
20231215,153200,131294355,2455,2455,2455,2455,0
|
|
20231215,153100,131294355,2455,2455,2455,2455,0
|
|
20231215,153000,131294355,2455,2455,2455,2455,830
|
|
20231215,152900,129256705,2455,2455,2455,2455,0
|
|
20231215,152800,129256705,2455,2455,2455,2455,0
|
|
20231215,152700,129256705,2455,2455,2455,2455,0
|
|
20231215,152600,129256705,2455,2455,2455,2455,0
|
|
20231215,152500,129256705,2455,2455,2455,2455,0
|
|
20231215,152400,129256705,2455,2455,2455,2455,0
|
|
20231215,152300,129256705,2455,2455,2455,2455,0
|
|
20231215,152200,129256705,2455,2455,2455,2455,0
|
|
20231215,152100,129256705,2455,2455,2455,2455,0
|
|
20231215,152000,129256705,2455,2455,2455,2455,0
|
|
20231215,151900,129256705,2455,2455,2455,2455,0
|
|
20231215,151800,129256705,2455,2455,2455,2455,20
|
|
20231215,151700,129207605,2455,2455,2455,2455,0
|
|
20231215,151600,129207605,2455,2455,2455,2455,0
|
|
20231215,151500,129207605,2455,2455,2455,2455,0
|
|
20231215,151400,129207605,2455,2455,2455,2455,0
|
|
20231215,151300,129207605,2455,2455,2455,2455,0
|
|
20231215,151200,129207605,2455,2455,2455,2455,0
|
|
20231215,151100,129207605,2455,2455,2455,2455,7
|
|
20231215,151000,129190420,2450,2450,2450,2450,76
|
|
20231215,150900,129004220,2455,2455,2455,2455,0
|
|
20231215,150800,129004220,2455,2450,2455,2445,802
|
|
20231215,150700,127039320,2455,2455,2455,2455,0
|
|
20231215,150600,127039320,2455,2455,2455,2455,0
|
|
20231215,150500,127039320,2455,2455,2455,2455,0
|
|
20231215,150400,127039320,2455,2455,2455,2455,0
|
|
20231215,150300,127039320,2455,2455,2455,2455,0
|
|
20231215,150200,127039320,2455,2455,2455,2455,0
|
|
20231215,150100,127039320,2455,2455,2455,2455,2
|
|
20231215,150000,127034410,2450,2450,2450,2450,33
|
|
20231215,145900,126953560,2455,2455,2455,2455,550
|
|
20231215,145800,125603310,2455,2455,2455,2455,0
|
|
20231215,145700,125603310,2455,2455,2455,2455,0
|
|
20231215,145600,125603310,2455,2455,2455,2455,0
|
|
20231215,145500,125603310,2455,2455,2455,2455,16
|
|
20231215,145400,125564030,2450,2450,2450,2450,311
|
|
20231215,145300,124802080,2455,2455,2455,2455,0
|
|
20231215,145200,124802080,2455,2455,2455,2455,0
|
|
20231215,145100,124802080,2455,2455,2455,2455,0
|
|
20231215,145000,124802080,2455,2455,2455,2455,0
|
|
20231215,144900,124802080,2455,2455,2455,2455,0
|
|
20231215,144800,124802080,2455,2455,2455,2455,0
|
|
20231215,144700,124802080,2455,2450,2455,2450,3
|
|
20231215,144600,124794725,2450,2450,2450,2450,13
|
|
20231215,144500,124762875,2455,2455,2455,2455,0
|
|
20231215,144400,124762875,2455,2450,2455,2450,5
|
|
20231215,144300,124750610,2455,2455,2455,2455,0
|
|
20231215,144200,124750610,2455,2455,2455,2455,0
|
|
20231215,144100,124750610,2455,2455,2455,2455,0
|
|
20231215,144000,124750610,2455,2455,2455,2455,0
|
|
20231215,143900,124750610,2455,2455,2455,2455,0
|
|
20231215,143800,124750610,2455,2455,2455,2455,0
|
|
20231215,143700,124750610,2455,2455,2455,2455,0
|
|
20231215,143600,124750610,2455,2455,2455,2455,0
|
|
20231215,143500,124750610,2455,2445,2455,2445,8
|
|
20231215,143400,124731020,2455,2455,2455,2455,8
|
|
20231215,143300,124711380,2450,2450,2450,2450,13
|
|
20231215,143200,124679530,2450,2455,2455,2450,152
|
|
20231215,143100,124307120,2455,2455,2455,2455,0
|
|
20231215,143000,124307120,2455,2455,2455,2455,0
|
|
20231215,142900,124307120,2455,2450,2455,2450,3
|
|
20231215,142800,124299765,2455,2455,2455,2455,21
|
|
20231215,142700,124248210,2445,2450,2455,2445,44
|
|
20231215,142600,124140500,2450,2450,2450,2450,279
|
|
20231215,142500,123456950,2450,2450,2450,2450,2707
|
|
20231215,142400,116824800,2455,2455,2455,2455,163
|
|
20231215,142300,116424635,2455,2455,2455,2455,0
|
|
20231215,142200,116424635,2455,2455,2455,2455,10
|
|
20231215,142100,116400085,2465,2465,2465,2465,40
|
|
20231215,142000,116301485,2465,2465,2465,2465,0
|
|
20231215,141900,116301485,2465,2465,2465,2465,0
|
|
20231215,141800,116301485,2465,2465,2465,2465,0
|
|
20231215,141700,116301485,2465,2465,2465,2465,1
|
|
20231215,141600,116299020,2460,2465,2465,2460,7
|
|
20231215,141500,116281790,2460,2460,2460,2460,1
|
|
20231215,141400,116279330,2465,2465,2465,2465,0
|
|
20231215,141300,116279330,2465,2465,2465,2465,0
|
|
20231215,141200,116279330,2465,2465,2465,2465,0
|
|
20231215,141100,116279330,2465,2465,2465,2465,0
|
|
20231215,141000,116279330,2465,2465,2465,2460,171
|
|
20231215,140900,115858610,2460,2460,2460,2460,200
|
|
20231215,140800,115366610,2460,2460,2460,2460,0
|
|
20231215,140700,115366610,2460,2460,2460,2460,0
|
|
20231215,140600,115366610,2460,2460,2460,2460,0
|
|
20231215,140500,115366610,2460,2450,2460,2450,44
|
|
20231215,140400,115258760,2465,2465,2465,2465,0
|
|
20231215,140300,115258760,2465,2465,2465,2465,3
|
|
20231215,140200,115251365,2455,2455,2455,2455,0
|
|
20231215,140100,115251365,2455,2460,2460,2455,231
|
|
20231215,140000,114684255,2455,2455,2455,2455,0
|
|
20231215,135900,114684255,2455,2455,2455,2455,1
|
|
20231215,135800,114681800,2465,2455,2465,2455,150
|
|
20231215,135700,114313480,2460,2460,2460,2460,0
|
|
20231215,135600,114313480,2460,2455,2460,2455,15
|
|
20231215,135500,114276630,2460,2460,2460,2460,545
|
|
20231215,135400,112935930,2465,2465,2465,2465,105
|
|
20231215,135300,112677105,2460,2460,2460,2460,10
|
|
20231215,135200,112652505,2460,2460,2460,2460,10
|
|
20231215,135100,112627905,2460,2460,2460,2460,0
|
|
20231215,135000,112627905,2460,2460,2460,2460,415
|
|
20231215,134900,111607005,2460,2460,2460,2460,0
|
|
20231215,134800,111607005,2460,2460,2460,2460,455
|
|
20231215,134700,110487705,2465,2465,2465,2465,0
|
|
20231215,134600,110487705,2465,2465,2465,2465,0
|
|
20231215,134500,110487705,2465,2465,2465,2465,0
|
|
20231215,134400,110487705,2465,2465,2465,2465,0
|
|
20231215,134300,110487705,2465,2465,2465,2465,0
|
|
20231215,134200,110487705,2465,2460,2465,2460,631
|
|
20231215,134100,108935440,2465,2465,2465,2465,0
|
|
20231215,134000,108935440,2465,2465,2465,2465,50
|
|
20231215,133900,108812190,2460,2460,2460,2460,20
|
|
20231215,133800,108762990,2460,2460,2460,2460,31
|
|
20231215,133700,108686730,2460,2460,2460,2460,37
|
|
20231215,133600,108595710,2465,2465,2465,2465,0
|
|
20231215,133500,108595710,2465,2460,2465,2460,270
|
|
20231215,133400,107931505,2460,2460,2460,2460,0
|
|
20231215,133300,107931505,2460,2455,2460,2455,216
|
|
20231215,133200,107401220,2450,2455,2455,2450,43
|
|
20231215,133100,107295845,2450,2450,2450,2450,30
|
|
20231215,133000,107222345,2455,2455,2455,2455,0
|
|
20231215,132900,107222345,2455,2455,2455,2455,0
|
|
20231215,132800,107222345,2455,2450,2455,2450,428
|
|
20231215,132700,106171705,2450,2450,2455,2450,31
|
|
20231215,132600,106095750,2450,2450,2455,2450,41
|
|
20231215,132500,105995295,2450,2450,2450,2450,5
|
|
20231215,132400,105983045,2450,2445,2450,2445,15
|
|
20231215,132300,105946345,2445,2445,2445,2445,1205
|
|
20231215,132200,103000120,2445,2455,2455,2445,2
|
|
20231215,132100,102995220,2450,2450,2450,2450,344
|
|
20231215,132000,102152420,2450,2450,2450,2450,100
|
|
20231215,131900,101907420,2450,2450,2450,2450,0
|
|
20231215,131800,101907420,2450,2450,2450,2450,0
|
|
20231215,131700,101907420,2450,2450,2450,2450,0
|
|
20231215,131600,101907420,2450,2450,2450,2450,0
|
|
20231215,131500,101907420,2450,2450,2450,2450,0
|
|
20231215,131400,101907420,2450,2445,2450,2445,3
|
|
20231215,131300,101900080,2450,2445,2450,2445,25
|
|
20231215,131200,101838930,2445,2445,2445,2445,50
|
|
20231215,131100,101716680,2455,2455,2455,2455,0
|
|
20231215,131000,101716680,2455,2455,2455,2455,0
|
|
20231215,130900,101716680,2455,2455,2455,2455,0
|
|
20231215,130800,101716680,2455,2455,2455,2455,0
|
|
20231215,130700,101716680,2455,2455,2455,2455,0
|
|
20231215,130600,101716680,2455,2445,2455,2445,6
|
|
20231215,130500,101701960,2450,2450,2450,2450,274
|
|
20231215,130400,101030660,2445,2445,2445,2445,0
|
|
20231215,130300,101030660,2445,2445,2445,2445,1
|
|
20231215,130200,101028215,2450,2445,2450,2445,2
|
|
20231215,130100,101023320,2445,2445,2445,2445,0
|
|
20231215,130000,101023320,2445,2445,2445,2445,50
|
|
20231215,125900,100901070,2450,2450,2450,2450,0
|
|
20231215,125800,100901070,2450,2450,2450,2450,0
|
|
20231215,125700,100901070,2450,2450,2450,2450,0
|
|
20231215,125600,100901070,2450,2440,2450,2440,150
|
|
20231215,125500,100534070,2450,2450,2450,2450,733
|
|
20231215,125400,98738220,2450,2450,2450,2450,0
|
|
20231215,125300,98738220,2450,2450,2450,2450,0
|
|
20231215,125200,98738220,2450,2450,2450,2450,0
|
|
20231215,125100,98738220,2450,2450,2450,2450,0
|
|
20231215,125000,98738220,2450,2450,2450,2450,0
|
|
20231215,124900,98738220,2450,2450,2450,2450,1
|
|
20231215,124800,98735770,2440,2445,2445,2440,169
|
|
20231215,124700,98323335,2450,2450,2450,2450,0
|
|
20231215,124600,98323335,2450,2450,2450,2450,1499
|
|
20231215,124500,94650785,2450,2445,2450,2445,3755
|
|
20231215,124400,85451070,2445,2445,2445,2445,0
|
|
20231215,124300,85451070,2445,2445,2445,2445,11
|
|
20231215,124200,85424175,2445,2445,2445,2445,0
|
|
20231215,124100,85424175,2445,2445,2450,2445,3
|
|
20231215,124000,85416835,2445,2445,2445,2445,8
|
|
20231215,123900,85397275,2445,2445,2445,2445,3
|
|
20231215,123800,85389940,2445,2445,2445,2445,2
|
|
20231215,123700,85385050,2445,2445,2445,2445,2
|
|
20231215,123600,85380160,2445,2445,2445,2445,55
|
|
20231215,123500,85245685,2445,2445,2445,2445,510
|
|
20231215,123400,83998735,2445,2445,2445,2445,29
|
|
20231215,123300,83927830,2450,2450,2450,2450,1
|
|
20231215,123200,83925380,2445,2445,2445,2445,60
|
|
20231215,123100,83778680,2445,2445,2445,2445,575
|
|
20231215,123000,82372805,2445,2445,2445,2445,20
|
|
20231215,122900,82323905,2450,2445,2450,2445,31
|
|
20231215,122800,82248105,2445,2445,2445,2445,34
|
|
20231215,122700,82164975,2450,2445,2450,2445,51
|
|
20231215,122600,82040175,2445,2445,2445,2445,34
|
|
20231215,122500,81957045,2445,2445,2445,2445,30
|
|
20231215,122400,81883695,2445,2445,2445,2445,825
|
|
20231215,122300,79866570,2445,2445,2445,2445,0
|
|
20231215,122200,79866570,2445,2445,2445,2445,0
|
|
20231215,122100,79866570,2445,2445,2445,2445,10
|
|
20231215,122000,79842120,2445,2445,2445,2445,0
|
|
20231215,121900,79842120,2445,2445,2445,2445,1
|
|
20231215,121800,79839675,2440,2440,2440,2440,34
|
|
20231215,121700,79756715,2445,2445,2445,2445,0
|
|
20231215,121600,79756715,2445,2445,2445,2445,0
|
|
20231215,121500,79756715,2445,2445,2445,2445,0
|
|
20231215,121400,79756715,2445,2445,2445,2445,0
|
|
20231215,121300,79756715,2445,2445,2445,2445,0
|
|
20231215,121200,79756715,2445,2445,2445,2445,0
|
|
20231215,121100,79756715,2445,2445,2445,2445,0
|
|
20231215,121000,79756715,2445,2445,2445,2445,1
|
|
20231215,120900,79754270,2445,2445,2445,2445,0
|
|
20231215,120800,79754270,2445,2445,2445,2445,0
|
|
20231215,120700,79754270,2445,2445,2445,2445,0
|
|
20231215,120600,79754270,2445,2445,2445,2445,0
|
|
20231215,120500,79754270,2445,2445,2445,2445,1230
|
|
20231215,120400,76746920,2445,2445,2445,2445,0
|
|
20231215,120300,76746920,2445,2445,2445,2445,0
|
|
20231215,120200,76746920,2445,2445,2445,2445,0
|
|
20231215,120100,76746920,2445,2445,2445,2445,0
|
|
20231215,120000,76746920,2445,2445,2445,2445,0
|
|
20231215,115900,76746920,2445,2445,2445,2445,0
|
|
20231215,115800,76746920,2445,2445,2445,2445,0
|
|
20231215,115700,76746920,2445,2445,2445,2445,1
|
|
20231215,115600,76744475,2445,2445,2445,2445,0
|
|
20231215,115500,76744475,2445,2445,2445,2445,0
|
|
20231215,115400,76744475,2445,2445,2445,2445,0
|
|
20231215,115300,76744475,2445,2445,2445,2445,0
|
|
20231215,115200,76744475,2445,2445,2445,2445,0
|
|
20231215,115100,76744475,2445,2445,2445,2445,1
|
|
20231215,115000,76742030,2440,2440,2440,2440,0
|
|
20231215,114900,76742030,2440,2440,2440,2440,0
|
|
20231215,114800,76742030,2440,2440,2440,2440,0
|
|
20231215,114700,76742030,2440,2440,2440,2440,4
|
|
20231215,114600,76732270,2440,2440,2440,2440,1
|
|
20231215,114500,76729830,2435,2435,2435,2435,10
|
|
20231215,114400,76705480,2435,2435,2435,2435,453
|
|
20231215,114300,75602425,2435,2435,2435,2435,316
|
|
20231215,114200,74832965,2435,2435,2435,2435,0
|
|
20231215,114100,74832965,2435,2435,2435,2435,150
|
|
20231215,114000,74467715,2440,2440,2440,2440,50
|
|
20231215,113900,74345715,2440,2440,2440,2440,0
|
|
20231215,113800,74345715,2440,2440,2440,2440,2
|
|
20231215,113700,74340835,2440,2440,2440,2440,0
|
|
20231215,113600,74340835,2440,2440,2440,2440,0
|
|
20231215,113500,74340835,2440,2440,2440,2440,204
|
|
20231215,113400,73843075,2440,2440,2440,2440,0
|
|
20231215,113300,73843075,2440,2440,2440,2440,0
|
|
20231215,113200,73843075,2440,2440,2440,2440,0
|
|
20231215,113100,73843075,2440,2440,2440,2440,0
|
|
20231215,113000,73843075,2440,2440,2440,2440,0
|
|
20231215,112900,73843075,2440,2440,2440,2440,0
|
|
20231215,112800,73843075,2440,2440,2440,2440,0
|
|
20231215,112700,73843075,2440,2440,2440,2440,0
|
|
20231215,112600,73843075,2440,2440,2440,2440,0
|
|
20231215,112500,73843075,2440,2440,2440,2440,0
|
|
20231215,112400,73843075,2440,2440,2440,2440,3
|
|
20231215,112300,73835755,2445,2445,2445,2445,0
|
|
20231215,112200,73835755,2445,2445,2445,2445,0
|
|
20231215,112100,73835755,2445,2445,2445,2445,0
|
|
20231215,112000,73835755,2445,2445,2445,2445,0
|
|
20231215,111900,73835755,2445,2445,2445,2445,1
|
|
20231215,111800,73833310,2445,2440,2445,2430,2029
|
|
20231215,111700,68899670,2445,2445,2445,2445,3
|
|
20231215,111600,68892335,2445,2445,2445,2445,1
|
|
20231215,111500,68889890,2445,2445,2445,2445,1
|
|
20231215,111400,68887445,2445,2445,2445,2445,1
|
|
20231215,111300,68885000,2435,2435,2435,2435,0
|
|
20231215,111200,68885000,2435,2435,2435,2435,0
|
|
20231215,111100,68885000,2435,2435,2435,2435,0
|
|
20231215,111000,68885000,2435,2445,2445,2435,21
|
|
20231215,110900,68833855,2430,2430,2430,2430,0
|
|
20231215,110800,68833855,2430,2440,2440,2430,2270
|
|
20231215,110700,63310230,2445,2445,2445,2445,0
|
|
20231215,110600,63310230,2445,2445,2445,2445,83
|
|
20231215,110500,63107295,2445,2450,2450,2445,2
|
|
20231215,110400,63102400,2445,2445,2445,2445,35
|
|
20231215,110300,63016825,2445,2440,2445,2440,15
|
|
20231215,110200,62980185,2440,2445,2445,2440,26
|
|
20231215,110100,62916675,2445,2445,2445,2445,4
|
|
20231215,110000,62906895,2435,2435,2435,2435,0
|
|
20231215,105900,62906895,2435,2435,2435,2435,2729
|
|
20231215,105800,56261780,2435,2435,2435,2435,21
|
|
20231215,105700,56210645,2435,2435,2435,2435,1
|
|
20231215,105600,56208210,2430,2430,2430,2430,0
|
|
20231215,105500,56208210,2430,2430,2430,2430,0
|
|
20231215,105400,56208210,2430,2435,2435,2430,3001
|
|
20231215,105300,48915630,2450,2450,2450,2450,4
|
|
20231215,105200,48905830,2450,2445,2450,2445,142
|
|
20231215,105100,48558635,2445,2445,2445,2445,10
|
|
20231215,105000,48534185,2450,2450,2450,2450,0
|
|
20231215,104900,48534185,2450,2450,2450,2450,0
|
|
20231215,104800,48534185,2450,2435,2450,2435,582
|
|
20231215,104700,47116985,2435,2440,2440,2435,1420
|
|
20231215,104600,43659145,2455,2455,2455,2455,0
|
|
20231215,104500,43659145,2455,2455,2455,2455,0
|
|
20231215,104400,43659145,2455,2455,2455,2455,0
|
|
20231215,104300,43659145,2455,2455,2455,2455,0
|
|
20231215,104200,43659145,2455,2455,2455,2455,1
|
|
20231215,104100,43656690,2455,2455,2455,2455,0
|
|
20231215,104000,43656690,2455,2445,2455,2435,213
|
|
20231215,103900,43137765,2445,2435,2445,2435,2001
|
|
20231215,103800,38265320,2435,2435,2435,2435,0
|
|
20231215,103700,38265320,2435,2445,2445,2435,2053
|
|
20231215,103600,33266185,2455,2455,2455,2455,0
|
|
20231215,103500,33266185,2455,2455,2455,2455,6
|
|
20231215,103400,33251455,2450,2450,2450,2450,1005
|
|
20231215,103300,30789205,2435,2445,2445,2435,2000
|
|
20231215,103200,25916795,2445,2450,2450,2445,42
|
|
20231215,103100,25814095,2450,2450,2450,2450,0
|
|
20231215,103000,25814095,2450,2450,2450,2450,0
|
|
20231215,102900,25814095,2450,2450,2450,2450,6
|
|
20231215,102800,25799395,2450,2450,2450,2450,51
|
|
20231215,102700,25674445,2450,2450,2450,2450,1
|
|
20231215,102600,25671995,2450,2450,2450,2450,0
|
|
20231215,102500,25671995,2450,2450,2450,2450,0
|
|
20231215,102400,25671995,2450,2450,2450,2450,0
|
|
20231215,102300,25671995,2450,2450,2450,2450,0
|
|
20231215,102200,25671995,2450,2450,2450,2450,1
|
|
20231215,102100,25669545,2450,2450,2450,2450,0
|
|
20231215,102000,25669545,2450,2450,2450,2450,0
|
|
20231215,101900,25669545,2450,2450,2450,2450,0
|
|
20231215,101800,25669545,2450,2450,2450,2450,20
|
|
20231215,101700,25620545,2450,2450,2450,2450,0
|
|
20231215,101600,25620545,2450,2450,2450,2450,12
|
|
20231215,101500,25591145,2450,2450,2450,2450,0
|
|
20231215,101400,25591145,2450,2450,2450,2450,0
|
|
20231215,101300,25591145,2450,2450,2450,2450,4
|
|
20231215,101200,25581345,2450,2450,2450,2450,1
|
|
20231215,101100,25578895,2445,2445,2445,2445,0
|
|
20231215,101000,25578895,2445,2445,2445,2445,0
|
|
20231215,100900,25578895,2445,2445,2445,2445,1056
|
|
20231215,100800,22996975,2450,2450,2450,2450,5
|
|
20231215,100700,22984725,2450,2450,2450,2450,0
|
|
20231215,100600,22984725,2450,2450,2450,2450,1
|
|
20231215,100500,22982275,2445,2445,2445,2445,71
|
|
20231215,100400,22808680,2445,2445,2445,2445,13
|
|
20231215,100300,22776895,2445,2440,2445,2440,30
|
|
20231215,100200,22703690,2440,2440,2440,2440,0
|
|
20231215,100100,22703690,2440,2440,2440,2440,3
|
|
20231215,100000,22696370,2440,2440,2440,2440,0
|
|
20231215,095900,22696370,2440,2440,2440,2440,7
|
|
20231215,095800,22679290,2440,2440,2440,2440,1
|
|
20231215,095700,22676850,2440,2440,2440,2440,3
|
|
20231215,095600,22669530,2440,2440,2440,2440,0
|
|
20231215,095500,22669530,2440,2440,2440,2440,0
|
|
20231215,095400,22669530,2440,2440,2440,2440,2
|
|
20231215,095300,22664650,2425,2430,2430,2425,3034
|
|
20231215,095200,15299145,2440,2445,2445,2440,2
|
|
20231215,095100,15294260,2440,2440,2440,2440,0
|
|
20231215,095000,15294260,2440,2440,2440,2440,0
|
|
20231215,094900,15294260,2440,2440,2440,2440,0
|
|
20231215,094800,15294260,2440,2440,2440,2440,0
|
|
20231215,094700,15294260,2440,2430,2445,2430,31
|
|
20231215,094600,15218580,2440,2440,2440,2440,20
|
|
20231215,094500,15169780,2445,2445,2445,2445,0
|
|
20231215,094400,15169780,2445,2430,2445,2430,202
|
|
20231215,094300,14678890,2430,2430,2430,2430,0
|
|
20231215,094200,14678890,2430,2430,2430,2430,200
|
|
20231215,094100,14192890,2445,2445,2445,2445,1
|
|
20231215,094000,14190445,2430,2440,2440,2430,3171
|
|
20231215,093900,6482400,2445,2450,2450,2445,2
|
|
20231215,093800,6477505,2445,2445,2445,2445,7
|
|
20231215,093700,6460390,2440,2445,2445,2440,42
|
|
20231215,093600,6357905,2450,2450,2450,2450,0
|
|
20231215,093500,6357905,2450,2450,2450,2450,0
|
|
20231215,093400,6357905,2450,2450,2450,2450,2
|
|
20231215,093300,6353005,2450,2450,2450,2450,0
|
|
20231215,093200,6353005,2450,2450,2450,2450,4
|
|
20231215,093100,6343205,2450,2435,2450,2435,279
|
|
20231215,093000,5663240,2450,2450,2450,2450,7
|
|
20231215,092900,5646090,2440,2440,2440,2440,29
|
|
20231215,092800,5575330,2450,2450,2450,2450,5
|
|
20231215,092700,5563080,2450,2450,2450,2450,6
|
|
20231215,092600,5548380,2450,2450,2450,2450,1
|
|
20231215,092500,5545930,2445,2445,2445,2445,72
|
|
20231215,092400,5369890,2445,2440,2445,2440,554
|
|
20231215,092300,4015415,2445,2445,2445,2445,12
|
|
20231215,092200,3986075,2445,2445,2445,2445,0
|
|
20231215,092100,3986075,2445,2445,2445,2445,0
|
|
20231215,092000,3986075,2445,2445,2445,2445,6
|
|
20231215,091900,3971405,2445,2445,2445,2445,30
|
|
20231215,091800,3898055,2445,2445,2445,2445,1
|
|
20231215,091700,3895610,2445,2440,2445,2440,304
|
|
20231215,091600,3153550,2445,2445,2445,2445,0
|
|
20231215,091500,3153550,2445,2445,2445,2445,4
|
|
20231215,091400,3143770,2445,2445,2445,2445,4
|
|
20231215,091300,3133990,2445,2440,2445,2440,235
|
|
20231215,091200,2560585,2440,2440,2440,2440,6
|
|
20231215,091100,2545945,2445,2440,2445,2440,2
|
|
20231215,091000,2541060,2440,2445,2445,2440,3
|
|
20231215,090900,2533735,2445,2445,2445,2445,0
|
|
20231215,090800,2533735,2445,2445,2445,2445,200
|
|
20231215,090700,2044735,2425,2425,2425,2425,111
|
|
20231215,090600,1775560,2425,2440,2440,2425,293
|
|
20231215,090500,1062925,2445,2445,2445,2445,79
|
|
20231215,090400,869770,2460,2460,2460,2460,0
|
|
20231215,090300,869770,2460,2460,2460,2460,0
|
|
20231215,090200,869770,2460,2460,2460,2460,0
|
|
20231215,090100,869770,2460,2460,2460,2460,0
|
|
20231215,090000,869770,2460,2450,2460,2450,355
|