660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,195700,577912445,2080,2080,2080,2080,9104
|
|
20231219,195600,577912445,2080,2080,2080,2080,0
|
|
20231219,195500,577912445,2080,2080,2080,2080,0
|
|
20231219,195400,577912445,2080,2080,2080,2080,0
|
|
20231219,195300,577912445,2080,2080,2080,2080,0
|
|
20231219,195200,577912445,2080,2080,2080,2080,0
|
|
20231219,195100,577912445,2080,2080,2080,2080,0
|
|
20231219,195000,577912445,2080,2080,2080,2080,0
|
|
20231219,194900,577912445,2080,2080,2080,2080,0
|
|
20231219,194800,577912445,2080,2080,2080,2080,0
|
|
20231219,194700,577912445,2080,2080,2080,2080,0
|
|
20231219,194600,577912445,2080,2080,2080,2080,0
|
|
20231219,194500,577912445,2080,2080,2080,2080,0
|
|
20231219,194400,577912445,2080,2080,2080,2080,0
|
|
20231219,194300,577912445,2080,2080,2080,2080,0
|
|
20231219,194200,577912445,2080,2080,2080,2080,0
|
|
20231219,194100,577912445,2080,2080,2080,2080,0
|
|
20231219,194000,577912445,2080,2080,2080,2080,0
|
|
20231219,193900,577912445,2080,2080,2080,2080,0
|
|
20231219,193800,577912445,2080,2080,2080,2080,0
|
|
20231219,193700,577912445,2080,2080,2080,2080,0
|
|
20231219,193600,577912445,2080,2080,2080,2080,0
|
|
20231219,193500,577912445,2080,2080,2080,2080,0
|
|
20231219,193400,577912445,2080,2080,2080,2080,0
|
|
20231219,193300,577912445,2080,2080,2080,2080,0
|
|
20231219,193200,577912445,2080,2080,2080,2080,0
|
|
20231219,193100,577912445,2080,2080,2080,2080,0
|
|
20231219,193000,577912445,2080,2080,2080,2080,0
|
|
20231219,192900,577912445,2080,2080,2080,2080,0
|
|
20231219,192800,577912445,2080,2080,2080,2080,0
|
|
20231219,192700,577912445,2080,2080,2080,2080,9104
|
|
20231219,192600,577912445,2080,2080,2080,2080,0
|
|
20231219,192500,577912445,2080,2080,2080,2080,0
|
|
20231219,192400,577912445,2080,2080,2080,2080,0
|
|
20231219,192300,577912445,2080,2080,2080,2080,0
|
|
20231219,192200,577912445,2080,2080,2080,2080,0
|
|
20231219,192100,577912445,2080,2080,2080,2080,0
|
|
20231219,192000,577912445,2080,2080,2080,2080,0
|
|
20231219,191900,577912445,2080,2080,2080,2080,0
|
|
20231219,191800,577912445,2080,2080,2080,2080,0
|
|
20231219,191700,577912445,2080,2080,2080,2080,0
|
|
20231219,191600,577912445,2080,2080,2080,2080,0
|
|
20231219,191500,577912445,2080,2080,2080,2080,0
|
|
20231219,191400,577912445,2080,2080,2080,2080,0
|
|
20231219,191300,577912445,2080,2080,2080,2080,0
|
|
20231219,191200,577912445,2080,2080,2080,2080,0
|
|
20231219,191100,577912445,2080,2080,2080,2080,0
|
|
20231219,191000,577912445,2080,2080,2080,2080,0
|
|
20231219,190900,577912445,2080,2080,2080,2080,0
|
|
20231219,190800,577912445,2080,2080,2080,2080,0
|
|
20231219,190700,577912445,2080,2080,2080,2080,0
|
|
20231219,190600,577912445,2080,2080,2080,2080,0
|
|
20231219,190500,577912445,2080,2080,2080,2080,0
|
|
20231219,190400,577912445,2080,2080,2080,2080,0
|
|
20231219,190300,577912445,2080,2080,2080,2080,0
|
|
20231219,190200,577912445,2080,2080,2080,2080,0
|
|
20231219,190100,577912445,2080,2080,2080,2080,0
|
|
20231219,190000,577912445,2080,2080,2080,2080,0
|
|
20231219,185900,577912445,2080,2080,2080,2080,0
|
|
20231219,185800,577912445,2080,2080,2080,2080,0
|
|
20231219,185700,577912445,2080,2080,2080,2080,9104
|
|
20231219,185600,577912445,2080,2080,2080,2080,0
|
|
20231219,185500,577912445,2080,2080,2080,2080,0
|
|
20231219,185400,577912445,2080,2080,2080,2080,0
|
|
20231219,185300,577912445,2080,2080,2080,2080,0
|
|
20231219,185200,577912445,2080,2080,2080,2080,0
|
|
20231219,185100,577912445,2080,2080,2080,2080,0
|
|
20231219,185000,577912445,2080,2080,2080,2080,0
|
|
20231219,184900,577912445,2080,2080,2080,2080,0
|
|
20231219,184800,577912445,2080,2080,2080,2080,0
|
|
20231219,184700,577912445,2080,2080,2080,2080,0
|
|
20231219,184600,577912445,2080,2080,2080,2080,0
|
|
20231219,184500,577912445,2080,2080,2080,2080,0
|
|
20231219,184400,577912445,2080,2080,2080,2080,0
|
|
20231219,184300,577912445,2080,2080,2080,2080,0
|
|
20231219,184200,577912445,2080,2080,2080,2080,0
|
|
20231219,184100,577912445,2080,2080,2080,2080,0
|
|
20231219,184000,577912445,2080,2080,2080,2080,0
|
|
20231219,183900,577912445,2080,2080,2080,2080,0
|
|
20231219,183800,577912445,2080,2080,2080,2080,0
|
|
20231219,183700,577912445,2080,2080,2080,2080,0
|
|
20231219,183600,577912445,2080,2080,2080,2080,0
|
|
20231219,183500,577912445,2080,2080,2080,2080,0
|
|
20231219,183400,577912445,2080,2080,2080,2080,0
|
|
20231219,183300,577912445,2080,2080,2080,2080,0
|
|
20231219,183200,577912445,2080,2080,2080,2080,0
|
|
20231219,183100,577912445,2080,2080,2080,2080,0
|
|
20231219,183000,577912445,2080,2080,2080,2080,0
|
|
20231219,182900,577912445,2080,2080,2080,2080,0
|
|
20231219,182800,577912445,2080,2080,2080,2080,0
|
|
20231219,182700,577912445,2080,2080,2080,2080,9104
|
|
20231219,182600,577912445,2080,2080,2080,2080,0
|
|
20231219,182500,577912445,2080,2080,2080,2080,0
|
|
20231219,182400,577912445,2080,2080,2080,2080,0
|
|
20231219,182300,577912445,2080,2080,2080,2080,0
|
|
20231219,182200,577912445,2080,2080,2080,2080,0
|
|
20231219,182100,577912445,2080,2080,2080,2080,0
|
|
20231219,182000,577912445,2080,2080,2080,2080,0
|
|
20231219,181900,577912445,2080,2080,2080,2080,0
|
|
20231219,181800,577912445,2080,2080,2080,2080,0
|
|
20231219,181700,577912445,2080,2080,2080,2080,0
|
|
20231219,181600,577912445,2080,2080,2080,2080,0
|
|
20231219,181500,577912445,2080,2080,2080,2080,0
|
|
20231219,181400,577912445,2080,2080,2080,2080,0
|
|
20231219,181300,577912445,2080,2080,2080,2080,0
|
|
20231219,181200,577912445,2080,2080,2080,2080,0
|
|
20231219,181100,577912445,2080,2080,2080,2080,0
|
|
20231219,181000,577912445,2080,2080,2080,2080,0
|
|
20231219,180900,577912445,2080,2080,2080,2080,0
|
|
20231219,180800,577912445,2080,2080,2080,2080,0
|
|
20231219,180700,577912445,2080,2080,2080,2080,0
|
|
20231219,180600,577912445,2080,2080,2080,2080,0
|
|
20231219,180500,577912445,2080,2080,2080,2080,0
|
|
20231219,180400,577912445,2080,2080,2080,2080,0
|
|
20231219,180300,577912445,2080,2080,2080,2080,0
|
|
20231219,180200,577912445,2080,2080,2080,2080,0
|
|
20231219,180100,577912445,2080,2080,2080,2080,0
|
|
20231219,180000,577912445,2080,2080,2080,2080,0
|
|
20231219,175900,577912445,2080,2080,2080,2080,0
|
|
20231219,175800,577912445,2080,2080,2080,2080,0
|
|
20231219,175700,577912445,2080,2080,2080,2080,9104
|
|
20231219,175600,577912445,2080,2080,2080,2080,0
|
|
20231219,175500,577912445,2080,2080,2080,2080,0
|
|
20231219,175400,577912445,2080,2080,2080,2080,0
|
|
20231219,175300,577912445,2080,2080,2080,2080,0
|
|
20231219,175200,577912445,2080,2080,2080,2080,0
|
|
20231219,175100,577912445,2080,2080,2080,2080,0
|
|
20231219,175000,577912445,2080,2080,2080,2080,0
|
|
20231219,174900,577912445,2080,2080,2080,2080,0
|
|
20231219,174800,577912445,2080,2080,2080,2080,0
|
|
20231219,174700,577912445,2080,2080,2080,2080,0
|
|
20231219,174600,577912445,2080,2080,2080,2080,0
|
|
20231219,174500,577912445,2080,2080,2080,2080,0
|
|
20231219,174400,577912445,2080,2080,2080,2080,0
|
|
20231219,174300,577912445,2080,2080,2080,2080,0
|
|
20231219,174200,577912445,2080,2080,2080,2080,0
|
|
20231219,174100,577912445,2080,2080,2080,2080,0
|
|
20231219,174000,577912445,2080,2080,2080,2080,0
|
|
20231219,173900,577912445,2080,2080,2080,2080,0
|
|
20231219,173800,577912445,2080,2080,2080,2080,0
|
|
20231219,173700,577912445,2080,2080,2080,2080,0
|
|
20231219,173600,577912445,2080,2080,2080,2080,0
|
|
20231219,173500,577912445,2080,2080,2080,2080,0
|
|
20231219,173400,577912445,2080,2080,2080,2080,0
|
|
20231219,173300,577912445,2080,2080,2080,2080,0
|
|
20231219,173200,577912445,2080,2080,2080,2080,0
|
|
20231219,173100,577912445,2080,2080,2080,2080,0
|
|
20231219,173000,577912445,2080,2080,2080,2080,0
|
|
20231219,172900,577912445,2080,2080,2080,2080,0
|
|
20231219,172800,577912445,2080,2080,2080,2080,0
|
|
20231219,172700,577912445,2080,2080,2080,2080,9104
|
|
20231219,172600,577912445,2080,2080,2080,2080,0
|
|
20231219,172500,577912445,2080,2080,2080,2080,0
|
|
20231219,172400,577912445,2080,2080,2080,2080,0
|
|
20231219,172300,577912445,2080,2080,2080,2080,0
|
|
20231219,172200,577912445,2080,2080,2080,2080,0
|
|
20231219,172100,577912445,2080,2080,2080,2080,0
|
|
20231219,172000,577912445,2080,2080,2080,2080,0
|
|
20231219,171900,577912445,2080,2080,2080,2080,0
|
|
20231219,171800,577912445,2080,2080,2080,2080,0
|
|
20231219,171700,577912445,2080,2080,2080,2080,0
|
|
20231219,171600,577912445,2080,2080,2080,2080,0
|
|
20231219,171500,577912445,2080,2080,2080,2080,0
|
|
20231219,171400,577912445,2080,2080,2080,2080,0
|
|
20231219,171300,577912445,2080,2080,2080,2080,0
|
|
20231219,171200,577912445,2080,2080,2080,2080,0
|
|
20231219,171100,577912445,2080,2080,2080,2080,0
|
|
20231219,171000,577912445,2080,2080,2080,2080,0
|
|
20231219,170900,577912445,2080,2080,2080,2080,0
|
|
20231219,170800,577912445,2080,2080,2080,2080,0
|
|
20231219,170700,577912445,2080,2080,2080,2080,0
|
|
20231219,170600,577912445,2080,2080,2080,2080,0
|
|
20231219,170500,577912445,2080,2080,2080,2080,0
|
|
20231219,170400,577912445,2080,2080,2080,2080,0
|
|
20231219,170300,577912445,2080,2080,2080,2080,0
|
|
20231219,170200,577912445,2080,2080,2080,2080,0
|
|
20231219,170100,577912445,2080,2080,2080,2080,0
|
|
20231219,170000,577912445,2080,2080,2080,2080,0
|
|
20231219,165900,577912445,2080,2080,2080,2080,0
|
|
20231219,165800,577912445,2080,2080,2080,2080,0
|
|
20231219,165700,577912445,2080,2080,2080,2080,9104
|
|
20231219,165600,577912445,2080,2080,2080,2080,0
|
|
20231219,165500,577912445,2080,2080,2080,2080,0
|
|
20231219,165400,577912445,2080,2080,2080,2080,0
|
|
20231219,165300,577912445,2080,2080,2080,2080,0
|
|
20231219,165200,577912445,2080,2080,2080,2080,0
|
|
20231219,165100,577912445,2080,2080,2080,2080,0
|
|
20231219,165000,577912445,2080,2080,2080,2080,0
|
|
20231219,164900,577912445,2080,2080,2080,2080,0
|
|
20231219,164800,577912445,2080,2080,2080,2080,0
|
|
20231219,164700,577912445,2080,2080,2080,2080,0
|
|
20231219,164600,577912445,2080,2080,2080,2080,0
|
|
20231219,164500,577912445,2080,2080,2080,2080,0
|
|
20231219,164400,577912445,2080,2080,2080,2080,0
|
|
20231219,164300,577912445,2080,2080,2080,2080,0
|
|
20231219,164200,577912445,2080,2080,2080,2080,0
|
|
20231219,164100,577912445,2080,2080,2080,2080,0
|
|
20231219,164000,577912445,2080,2080,2080,2080,0
|
|
20231219,163900,577912445,2080,2080,2080,2080,0
|
|
20231219,163800,577912445,2080,2080,2080,2080,0
|
|
20231219,163700,577912445,2080,2080,2080,2080,0
|
|
20231219,163600,577912445,2080,2080,2080,2080,0
|
|
20231219,163500,577912445,2080,2080,2080,2080,0
|
|
20231219,163400,577912445,2080,2080,2080,2080,0
|
|
20231219,163300,577912445,2080,2080,2080,2080,0
|
|
20231219,163200,577912445,2080,2080,2080,2080,0
|
|
20231219,163100,577912445,2080,2080,2080,2080,0
|
|
20231219,163000,577912445,2080,2080,2080,2080,0
|
|
20231219,162900,577912445,2080,2080,2080,2080,0
|
|
20231219,162800,577912445,2080,2080,2080,2080,0
|
|
20231219,162700,577912445,2080,2080,2080,2080,9104
|
|
20231219,162600,577912445,2080,2080,2080,2080,0
|
|
20231219,162500,577912445,2080,2080,2080,2080,0
|
|
20231219,162400,577912445,2080,2080,2080,2080,0
|
|
20231219,162300,577912445,2080,2080,2080,2080,0
|
|
20231219,162200,577912445,2080,2080,2080,2080,0
|
|
20231219,162100,577912445,2080,2080,2080,2080,0
|
|
20231219,162000,577912445,2080,2080,2080,2080,0
|
|
20231219,161900,577912445,2080,2080,2080,2080,0
|
|
20231219,161800,577912445,2080,2080,2080,2080,0
|
|
20231219,161700,577912445,2080,2080,2080,2080,0
|
|
20231219,161600,577912445,2080,2080,2080,2080,0
|
|
20231219,161500,577912445,2080,2080,2080,2080,0
|
|
20231219,161400,577912445,2080,2080,2080,2080,0
|
|
20231219,161300,577912445,2080,2080,2080,2080,0
|
|
20231219,161200,577912445,2080,2080,2080,2080,0
|
|
20231219,161100,577912445,2080,2080,2080,2080,0
|
|
20231219,161000,577912445,2080,2080,2080,2080,0
|
|
20231219,160900,577912445,2080,2080,2080,2080,0
|
|
20231219,160800,577912445,2080,2080,2080,2080,0
|
|
20231219,160700,577912445,2080,2080,2080,2080,0
|
|
20231219,160600,577912445,2080,2080,2080,2080,0
|
|
20231219,160500,577912445,2080,2080,2080,2080,0
|
|
20231219,160400,577912445,2080,2080,2080,2080,0
|
|
20231219,160300,577912445,2080,2080,2080,2080,0
|
|
20231219,160200,577912445,2080,2080,2080,2080,0
|
|
20231219,160100,577912445,2080,2080,2080,2080,0
|
|
20231219,160000,577912445,2080,2080,2080,2080,0
|
|
20231219,155900,577912445,2080,2080,2080,2080,0
|
|
20231219,155800,577912445,2080,2080,2080,2080,0
|
|
20231219,155700,577912445,2080,2080,2080,2080,9104
|
|
20231219,155600,577912445,2080,2080,2080,2080,0
|
|
20231219,155500,577912445,2080,2080,2080,2080,0
|
|
20231219,155400,577912445,2080,2080,2080,2080,0
|
|
20231219,155300,577912445,2080,2080,2080,2080,0
|
|
20231219,155200,577912445,2080,2080,2080,2080,0
|
|
20231219,155100,577912445,2080,2080,2080,2080,0
|
|
20231219,155000,577912445,2080,2080,2080,2080,0
|
|
20231219,154900,577912445,2080,2080,2080,2080,0
|
|
20231219,154800,577912445,2080,2080,2080,2080,0
|
|
20231219,154700,577912445,2080,2080,2080,2080,0
|
|
20231219,154600,577912445,2080,2080,2080,2080,0
|
|
20231219,154500,577912445,2080,2080,2080,2080,0
|
|
20231219,154400,577912445,2080,2080,2080,2080,0
|
|
20231219,154300,577912445,2080,2080,2080,2080,0
|
|
20231219,154200,577912445,2080,2080,2080,2080,0
|
|
20231219,154100,577912445,2080,2080,2080,2080,0
|
|
20231219,154000,577912445,2080,2080,2080,2080,0
|
|
20231219,153900,577912445,2080,2080,2080,2080,0
|
|
20231219,153800,577912445,2080,2080,2080,2080,0
|
|
20231219,153700,577912445,2080,2080,2080,2080,0
|
|
20231219,153600,577912445,2080,2080,2080,2080,0
|
|
20231219,153500,577912445,2080,2080,2080,2080,0
|
|
20231219,153400,577912445,2080,2080,2080,2080,0
|
|
20231219,153300,577912445,2080,2080,2080,2080,0
|
|
20231219,153200,577912445,2080,2080,2080,2080,0
|
|
20231219,153100,577912445,2080,2080,2080,2080,0
|
|
20231219,153000,577912445,2080,2080,2080,2080,9104
|
|
20231219,152900,558976125,2075,2075,2075,2075,0
|
|
20231219,152800,558976125,2075,2075,2075,2075,0
|
|
20231219,152700,558976125,2075,2075,2075,2075,0
|
|
20231219,152600,558976125,2075,2075,2075,2075,0
|
|
20231219,152500,558976125,2075,2075,2075,2075,0
|
|
20231219,152400,558976125,2075,2075,2075,2075,0
|
|
20231219,152300,558976125,2075,2075,2075,2075,0
|
|
20231219,152200,558976125,2075,2075,2075,2075,0
|
|
20231219,152100,558976125,2075,2075,2075,2075,0
|
|
20231219,152000,558976125,2075,2075,2075,2075,0
|
|
20231219,151900,558976125,2075,2070,2075,2070,1488
|
|
20231219,151800,555888960,2075,2075,2075,2075,55
|
|
20231219,151700,555774835,2075,2075,2075,2075,556
|
|
20231219,151600,554621135,2075,2070,2075,2070,139
|
|
20231219,151500,554332910,2075,2075,2075,2075,19
|
|
20231219,151400,554293485,2075,2075,2075,2075,0
|
|
20231219,151300,554293485,2075,2075,2075,2075,73
|
|
20231219,151200,554142010,2075,2075,2075,2070,253
|
|
20231219,151100,553618170,2075,2075,2075,2075,69
|
|
20231219,151000,553474995,2075,2075,2075,2075,0
|
|
20231219,150900,553474995,2075,2075,2075,2075,3518
|
|
20231219,150800,546175145,2075,2075,2075,2075,0
|
|
20231219,150700,546175145,2075,2075,2075,2075,481
|
|
20231219,150600,545177070,2075,2075,2075,2075,0
|
|
20231219,150500,545177070,2075,2075,2075,2075,1367
|
|
20231219,150400,542340545,2075,2075,2075,2075,1
|
|
20231219,150300,542338470,2075,2075,2075,2075,650
|
|
20231219,150200,540989720,2070,2070,2070,2070,0
|
|
20231219,150100,540989720,2070,2075,2075,2070,1378
|
|
20231219,150000,538131870,2080,2080,2080,2080,1
|
|
20231219,145900,538129790,2075,2075,2075,2075,0
|
|
20231219,145800,538129790,2075,2075,2075,2075,0
|
|
20231219,145700,538129790,2075,2080,2080,2075,462
|
|
20231219,145600,537171135,2080,2080,2080,2080,1
|
|
20231219,145500,537169055,2075,2075,2075,2075,20
|
|
20231219,145400,537127555,2075,2075,2075,2075,0
|
|
20231219,145300,537127555,2075,2075,2075,2075,1014
|
|
20231219,145200,535023505,2075,2075,2075,2075,500
|
|
20231219,145100,533986005,2070,2075,2075,2070,501
|
|
20231219,145000,532948930,2075,2075,2075,2075,417
|
|
20231219,144900,532083655,2075,2075,2075,2075,0
|
|
20231219,144800,532083655,2075,2070,2075,2070,301
|
|
20231219,144700,531460580,2075,2075,2075,2075,13
|
|
20231219,144600,531433605,2075,2075,2075,2075,0
|
|
20231219,144500,531433605,2075,2070,2075,2070,336
|
|
20231219,144400,530738080,2070,2070,2070,2070,0
|
|
20231219,144300,530738080,2070,2070,2070,2070,293
|
|
20231219,144200,530131570,2075,2075,2075,2075,0
|
|
20231219,144100,530131570,2075,2075,2075,2075,0
|
|
20231219,144000,530131570,2075,2075,2075,2075,5
|
|
20231219,143900,530121195,2070,2070,2070,2070,100
|
|
20231219,143800,529914195,2075,2075,2075,2075,207
|
|
20231219,143700,529484670,2075,2075,2075,2075,0
|
|
20231219,143600,529484670,2075,2075,2075,2075,0
|
|
20231219,143500,529484670,2075,2075,2075,2075,12
|
|
20231219,143400,529459770,2075,2075,2075,2075,0
|
|
20231219,143300,529459770,2075,2075,2075,2075,0
|
|
20231219,143200,529459770,2075,2075,2075,2075,240
|
|
20231219,143100,528961770,2070,2070,2070,2070,0
|
|
20231219,143000,528961770,2070,2070,2070,2070,0
|
|
20231219,142900,528961770,2070,2070,2070,2070,0
|
|
20231219,142800,528961770,2070,2070,2070,2070,50
|
|
20231219,142700,528858270,2070,2070,2070,2070,0
|
|
20231219,142600,528858270,2070,2075,2075,2070,121
|
|
20231219,142500,528607795,2070,2070,2070,2070,0
|
|
20231219,142400,528607795,2070,2070,2070,2070,0
|
|
20231219,142300,528607795,2070,2070,2070,2070,0
|
|
20231219,142200,528607795,2070,2070,2070,2070,69
|
|
20231219,142100,528464965,2075,2075,2075,2075,1
|
|
20231219,142000,528462890,2070,2070,2070,2070,0
|
|
20231219,141900,528462890,2070,2070,2070,2070,0
|
|
20231219,141800,528462890,2070,2075,2075,2070,746
|
|
20231219,141700,526915440,2075,2075,2075,2075,198
|
|
20231219,141600,526504590,2075,2075,2075,2075,487
|
|
20231219,141500,525494065,2075,2075,2075,2075,0
|
|
20231219,141400,525494065,2075,2075,2075,2075,1
|
|
20231219,141300,525491990,2075,2075,2075,2075,0
|
|
20231219,141200,525491990,2075,2075,2075,2075,0
|
|
20231219,141100,525491990,2075,2075,2075,2075,663
|
|
20231219,141000,524116265,2075,2075,2075,2075,340
|
|
20231219,140900,523410765,2075,2075,2075,2075,0
|
|
20231219,140800,523410765,2075,2075,2075,2075,0
|
|
20231219,140700,523410765,2075,2075,2080,2075,989
|
|
20231219,140600,521358585,2080,2075,2080,2075,2373
|
|
20231219,140500,516434605,2075,2075,2075,2075,0
|
|
20231219,140400,516434605,2075,2075,2075,2075,1
|
|
20231219,140300,516432530,2070,2075,2075,2070,95
|
|
20231219,140200,516235630,2065,2065,2065,2065,1
|
|
20231219,140100,516233565,2065,2065,2065,2065,0
|
|
20231219,140000,516233565,2065,2065,2065,2065,0
|
|
20231219,135900,516233565,2065,2070,2070,2065,3100
|
|
20231219,135800,509832060,2080,2075,2080,2075,896
|
|
20231219,135700,507972855,2075,2075,2075,2075,0
|
|
20231219,135600,507972855,2075,2075,2075,2075,314
|
|
20231219,135500,507321305,2065,2065,2065,2065,0
|
|
20231219,135400,507321305,2065,2070,2070,2065,20546
|
|
20231219,135300,464829740,2075,2075,2075,2075,0
|
|
20231219,135200,464829740,2075,2075,2075,2075,0
|
|
20231219,135100,464829740,2075,2075,2075,2075,100
|
|
20231219,135000,464622240,2075,2075,2075,2075,0
|
|
20231219,134900,464622240,2075,2075,2075,2075,0
|
|
20231219,134800,464622240,2075,2075,2075,2075,0
|
|
20231219,134700,464622240,2075,2075,2075,2075,101
|
|
20231219,134600,464412665,2075,2075,2075,2075,1
|
|
20231219,134500,464410590,2075,2075,2075,2075,0
|
|
20231219,134400,464410590,2075,2075,2075,2075,0
|
|
20231219,134300,464410590,2075,2075,2075,2075,0
|
|
20231219,134200,464410590,2075,2075,2075,2075,0
|
|
20231219,134100,464410590,2075,2075,2075,2075,0
|
|
20231219,134000,464410590,2075,2075,2075,2075,0
|
|
20231219,133900,464410590,2075,2075,2075,2075,0
|
|
20231219,133800,464410590,2075,2075,2075,2075,0
|
|
20231219,133700,464410590,2075,2075,2075,2075,201
|
|
20231219,133600,463993515,2075,2075,2075,2075,0
|
|
20231219,133500,463993515,2075,2075,2075,2075,0
|
|
20231219,133400,463993515,2075,2075,2075,2075,417
|
|
20231219,133300,463128240,2075,2080,2080,2075,49
|
|
20231219,133200,463026560,2075,2075,2075,2075,0
|
|
20231219,133100,463026560,2075,2075,2075,2075,0
|
|
20231219,133000,463026560,2075,2075,2075,2075,70
|
|
20231219,132900,462881310,2075,2075,2075,2075,64
|
|
20231219,132800,462748510,2075,2075,2075,2075,0
|
|
20231219,132700,462748510,2075,2075,2075,2075,0
|
|
20231219,132600,462748510,2075,2075,2075,2075,0
|
|
20231219,132500,462748510,2075,2075,2075,2075,1
|
|
20231219,132400,462746435,2070,2070,2070,2070,0
|
|
20231219,132300,462746435,2070,2075,2075,2070,4597
|
|
20231219,132200,453228560,2075,2075,2075,2075,20
|
|
20231219,132100,453187060,2075,2075,2075,2075,195
|
|
20231219,132000,452782435,2070,2070,2070,2070,1
|
|
20231219,131900,452780365,2070,2070,2070,2070,0
|
|
20231219,131800,452780365,2070,2070,2070,2070,515
|
|
20231219,131700,451714315,2070,2070,2070,2070,0
|
|
20231219,131600,451714315,2070,2070,2070,2070,435
|
|
20231219,131500,450813865,2070,2075,2075,2070,2699
|
|
20231219,131400,445223440,2080,2080,2080,2080,4
|
|
20231219,131300,445215120,2080,2080,2080,2080,0
|
|
20231219,131200,445215120,2080,2070,2080,2070,2001
|
|
20231219,131100,441073040,2080,2080,2080,2075,352
|
|
20231219,131000,440342630,2075,2075,2075,2075,0
|
|
20231219,130900,440342630,2075,2075,2075,2075,250
|
|
20231219,130800,439823880,2075,2075,2075,2075,100
|
|
20231219,130700,439616380,2075,2075,2075,2075,500
|
|
20231219,130600,438578880,2075,2075,2075,2075,0
|
|
20231219,130500,438578880,2075,2075,2075,2075,0
|
|
20231219,130400,438578880,2075,2080,2080,2075,2
|
|
20231219,130300,438574725,2075,2075,2075,2075,0
|
|
20231219,130200,438574725,2075,2075,2075,2075,0
|
|
20231219,130100,438574725,2075,2075,2075,2075,0
|
|
20231219,130000,438574725,2075,2075,2075,2075,0
|
|
20231219,125900,438574725,2075,2075,2075,2075,40
|
|
20231219,125800,438491725,2080,2080,2080,2080,2
|
|
20231219,125700,438487565,2080,2080,2080,2080,0
|
|
20231219,125600,438487565,2080,2075,2080,2075,1001
|
|
20231219,125500,436410485,2075,2075,2075,2075,161
|
|
20231219,125400,436076410,2075,2075,2075,2075,469
|
|
20231219,125300,435103235,2080,2080,2080,2080,56
|
|
20231219,125200,434986755,2080,2080,2080,2080,200
|
|
20231219,125100,434570755,2080,2075,2080,2075,1210
|
|
20231219,125000,432060000,2075,2075,2075,2075,2818
|
|
20231219,124900,426212650,2075,2070,2075,2070,14
|
|
20231219,124800,426183665,2070,2075,2075,2070,212
|
|
20231219,124700,425743770,2075,2075,2075,2075,211
|
|
20231219,124600,425305945,2075,2075,2075,2075,1
|
|
20231219,124500,425303870,2075,2075,2075,2075,3
|
|
20231219,124400,425297645,2070,2070,2070,2070,0
|
|
20231219,124300,425297645,2070,2070,2070,2070,0
|
|
20231219,124200,425297645,2070,2070,2070,2070,0
|
|
20231219,124100,425297645,2070,2070,2070,2070,0
|
|
20231219,124000,425297645,2070,2070,2070,2070,400
|
|
20231219,123900,424469645,2070,2075,2075,2070,1001
|
|
20231219,123800,422397570,2070,2070,2070,2070,1053
|
|
20231219,123700,420217860,2070,2070,2070,2070,3
|
|
20231219,123600,420211650,2070,2070,2070,2070,18
|
|
20231219,123500,420174390,2070,2070,2070,2070,5800
|
|
20231219,123400,408168390,2075,2075,2075,2075,193
|
|
20231219,123300,407767915,2075,2070,2075,2070,1385
|
|
20231219,123200,404899320,2070,2070,2070,2070,2575
|
|
20231219,123100,399569070,2075,2075,2075,2075,0
|
|
20231219,123000,399569070,2075,2075,2075,2075,10
|
|
20231219,122900,399548320,2075,2075,2075,2075,377
|
|
20231219,122800,398766045,2075,2075,2075,2075,0
|
|
20231219,122700,398766045,2075,2075,2075,2075,1
|
|
20231219,122600,398763970,2070,2070,2070,2070,244
|
|
20231219,122500,398258890,2070,2070,2070,2070,0
|
|
20231219,122400,398258890,2070,2070,2070,2070,103
|
|
20231219,122300,398045680,2075,2075,2075,2075,0
|
|
20231219,122200,398045680,2075,2075,2075,2075,2
|
|
20231219,122100,398041530,2070,2070,2070,2070,0
|
|
20231219,122000,398041530,2070,2070,2070,2070,0
|
|
20231219,121900,398041530,2070,2070,2070,2070,1432
|
|
20231219,121800,395077290,2070,2070,2070,2070,287
|
|
20231219,121700,394483200,2075,2075,2075,2070,1596
|
|
20231219,121600,391179000,2070,2075,2075,2070,2520
|
|
20231219,121500,385956460,2080,2080,2080,2080,6
|
|
20231219,121400,385943980,2080,2075,2080,2075,37
|
|
20231219,121300,385867035,2080,2080,2080,2080,0
|
|
20231219,121200,385867035,2080,2080,2080,2080,0
|
|
20231219,121100,385867035,2080,2075,2080,2075,2527
|
|
20231219,121000,380623485,2075,2075,2075,2075,0
|
|
20231219,120900,380623485,2075,2075,2075,2075,4
|
|
20231219,120800,380615185,2075,2075,2075,2075,0
|
|
20231219,120700,380615185,2075,2075,2075,2075,0
|
|
20231219,120600,380615185,2075,2075,2075,2075,212
|
|
20231219,120500,380175285,2075,2075,2075,2075,0
|
|
20231219,120400,380175285,2075,2075,2075,2075,1
|
|
20231219,120300,380173210,2070,2065,2070,2065,1989
|
|
20231219,120200,376055985,2070,2070,2070,2070,0
|
|
20231219,120100,376055985,2070,2070,2070,2070,417
|
|
20231219,120000,375192795,2070,2070,2070,2070,30
|
|
20231219,115900,375130695,2075,2075,2075,2075,0
|
|
20231219,115800,375130695,2075,2075,2075,2075,0
|
|
20231219,115700,375130695,2075,2075,2075,2075,1
|
|
20231219,115600,375128620,2065,2070,2070,2065,180
|
|
20231219,115500,374756040,2075,2075,2075,2075,0
|
|
20231219,115400,374756040,2075,2075,2075,2075,0
|
|
20231219,115300,374756040,2075,2075,2075,2075,0
|
|
20231219,115200,374756040,2075,2075,2075,2075,0
|
|
20231219,115100,374756040,2075,2075,2075,2075,1
|
|
20231219,115000,374753965,2070,2070,2070,2070,0
|
|
20231219,114900,374753965,2070,2075,2075,2070,75
|
|
20231219,114800,374598465,2075,2075,2075,2075,0
|
|
20231219,114700,374598465,2075,2075,2075,2075,380
|
|
20231219,114600,373809965,2075,2075,2075,2075,0
|
|
20231219,114500,373809965,2075,2075,2075,2075,1
|
|
20231219,114400,373807890,2070,2070,2070,2070,0
|
|
20231219,114300,373807890,2070,2070,2070,2070,0
|
|
20231219,114200,373807890,2070,2070,2070,2070,1000
|
|
20231219,114100,371737890,2075,2075,2075,2075,0
|
|
20231219,114000,371737890,2075,2075,2075,2075,0
|
|
20231219,113900,371737890,2075,2075,2075,2075,0
|
|
20231219,113800,371737890,2075,2075,2075,2075,0
|
|
20231219,113700,371737890,2075,2075,2075,2075,0
|
|
20231219,113600,371737890,2075,2075,2075,2075,0
|
|
20231219,113500,371737890,2075,2075,2075,2075,0
|
|
20231219,113400,371737890,2075,2075,2075,2075,1
|
|
20231219,113300,371735815,2070,2070,2070,2070,0
|
|
20231219,113200,371735815,2070,2070,2070,2070,0
|
|
20231219,113100,371735815,2070,2070,2070,2070,0
|
|
20231219,113000,371735815,2070,2070,2070,2070,0
|
|
20231219,112900,371735815,2070,2070,2070,2070,0
|
|
20231219,112800,371735815,2070,2070,2070,2070,1581
|
|
20231219,112700,368463145,2070,2070,2070,2070,50
|
|
20231219,112600,368359645,2065,2065,2065,2065,0
|
|
20231219,112500,368359645,2065,2065,2065,2065,0
|
|
20231219,112400,368359645,2065,2065,2065,2065,0
|
|
20231219,112300,368359645,2065,2065,2065,2065,0
|
|
20231219,112200,368359645,2065,2065,2065,2065,20
|
|
20231219,112100,368318345,2065,2065,2065,2065,0
|
|
20231219,112000,368318345,2065,2065,2065,2065,500
|
|
20231219,111900,367285845,2065,2065,2065,2065,0
|
|
20231219,111800,367285845,2065,2065,2065,2065,500
|
|
20231219,111700,366253345,2070,2070,2070,2070,0
|
|
20231219,111600,366253345,2070,2070,2070,2070,1
|
|
20231219,111500,366251275,2070,2070,2070,2070,0
|
|
20231219,111400,366251275,2070,2070,2070,2070,57
|
|
20231219,111300,366133285,2070,2070,2070,2070,311
|
|
20231219,111200,365489515,2075,2075,2075,2075,0
|
|
20231219,111100,365489515,2075,2075,2075,2075,50
|
|
20231219,111000,365385765,2075,2075,2075,2075,0
|
|
20231219,110900,365385765,2075,2075,2075,2075,0
|
|
20231219,110800,365385765,2075,2075,2075,2075,400
|
|
20231219,110700,364555765,2075,2075,2075,2075,2
|
|
20231219,110600,364551615,2075,2075,2075,2075,199
|
|
20231219,110500,364138690,2075,2075,2075,2075,1
|
|
20231219,110400,364136615,2070,2070,2070,2070,0
|
|
20231219,110300,364136615,2070,2070,2070,2070,0
|
|
20231219,110200,364136615,2070,2070,2070,2070,0
|
|
20231219,110100,364136615,2070,2065,2070,2060,1053
|
|
20231219,110000,361966880,2070,2070,2070,2070,0
|
|
20231219,105900,361966880,2070,2070,2070,2070,0
|
|
20231219,105800,361966880,2070,2070,2070,2070,0
|
|
20231219,105700,361966880,2070,2070,2070,2070,0
|
|
20231219,105600,361966880,2070,2070,2070,2070,0
|
|
20231219,105500,361966880,2070,2070,2070,2070,1110
|
|
20231219,105400,359669180,2070,2070,2070,2070,0
|
|
20231219,105300,359669180,2070,2070,2070,2070,1
|
|
20231219,105200,359667110,2065,2065,2065,2065,10
|
|
20231219,105100,359646460,2055,2055,2055,2055,234
|
|
20231219,105000,359165590,2055,2055,2055,2055,6212
|
|
20231219,104900,346399930,2070,2060,2070,2060,2491
|
|
20231219,104800,341267740,2060,2060,2060,2060,0
|
|
20231219,104700,341267740,2060,2070,2070,2060,3150
|
|
20231219,104600,334778440,2070,2070,2070,2070,50
|
|
20231219,104500,334674940,2070,2070,2070,2070,9
|
|
20231219,104400,334656310,2070,2070,2070,2070,0
|
|
20231219,104300,334656310,2070,2070,2070,2070,4
|
|
20231219,104200,334648030,2070,2070,2070,2070,100
|
|
20231219,104100,334441030,2070,2070,2070,2070,202
|
|
20231219,104000,334022890,2065,2065,2065,2065,2
|
|
20231219,103900,334018760,2070,2070,2070,2070,0
|
|
20231219,103800,334018760,2070,2070,2070,2070,0
|
|
20231219,103700,334018760,2070,2070,2070,2070,0
|
|
20231219,103600,334018760,2070,2070,2070,2070,3
|
|
20231219,103500,334012550,2070,2070,2070,2070,0
|
|
20231219,103400,334012550,2070,2070,2070,2070,0
|
|
20231219,103300,334012550,2070,2070,2070,2070,0
|
|
20231219,103200,334012550,2070,2070,2070,2070,15
|
|
20231219,103100,333981500,2060,2060,2060,2060,2000
|
|
20231219,103000,329861500,2060,2060,2060,2060,0
|
|
20231219,102900,329861500,2060,2060,2060,2060,1000
|
|
20231219,102800,327801500,2060,2060,2060,2060,4000
|
|
20231219,102700,319561500,2060,2060,2060,2060,0
|
|
20231219,102600,319561500,2060,2060,2060,2060,1
|
|
20231219,102500,319559440,2060,2060,2060,2060,1004
|
|
20231219,102400,317491200,2065,2065,2065,2065,841
|
|
20231219,102300,315754535,2065,2065,2065,2065,0
|
|
20231219,102200,315754535,2065,2065,2065,2060,700
|
|
20231219,102100,314311240,2065,2065,2065,2065,0
|
|
20231219,102000,314311240,2065,2065,2065,2065,425
|
|
20231219,101900,313433615,2055,2055,2055,2055,3283
|
|
20231219,101800,306687050,2065,2060,2065,2055,3012
|
|
20231219,101700,300486080,2065,2065,2065,2065,0
|
|
20231219,101600,300486080,2065,2065,2065,2065,20
|
|
20231219,101500,300444780,2065,2065,2065,2060,156
|
|
20231219,101400,300123340,2065,2065,2065,2065,1
|
|
20231219,101300,300121275,2065,2065,2065,2065,0
|
|
20231219,101200,300121275,2065,2065,2065,2055,4727
|
|
20231219,101100,290393465,2070,2065,2070,2065,98
|
|
20231219,101000,290190865,2065,2065,2065,2060,850
|
|
20231219,100900,288436115,2065,2065,2065,2065,102
|
|
20231219,100800,288225485,2070,2070,2070,2070,2
|
|
20231219,100700,288221345,2070,2070,2070,2070,0
|
|
20231219,100600,288221345,2070,2065,2070,2060,273
|
|
20231219,100500,287658930,2065,2065,2065,2065,1
|
|
20231219,100400,287656865,2065,2065,2065,2065,1077
|
|
20231219,100300,285432860,2075,2075,2075,2075,0
|
|
20231219,100200,285432860,2075,2075,2075,2075,164
|
|
20231219,100100,285092560,2075,2075,2075,2075,139
|
|
20231219,100000,284804135,2075,2060,2075,2060,101
|
|
20231219,095900,284596060,2060,2060,2060,2060,0
|
|
20231219,095800,284596060,2060,2065,2065,2060,2355
|
|
20231219,095700,279736560,2075,2075,2075,2075,0
|
|
20231219,095600,279736560,2075,2075,2075,2075,0
|
|
20231219,095500,279736560,2075,2075,2075,2075,3
|
|
20231219,095400,279730335,2075,2075,2075,2075,39
|
|
20231219,095300,279649410,2075,2075,2075,2075,0
|
|
20231219,095200,279649410,2075,2075,2075,2075,1
|
|
20231219,095100,279647335,2065,2065,2065,2065,302
|
|
20231219,095000,279023705,2065,2065,2065,2065,0
|
|
20231219,094900,279023705,2065,2070,2070,2065,1000
|
|
20231219,094800,276958600,2070,2070,2070,2070,1
|
|
20231219,094700,276956530,2070,2070,2070,2070,10
|
|
20231219,094600,276935830,2070,2070,2070,2070,10
|
|
20231219,094500,276915130,2075,2070,2075,2070,1866
|
|
20231219,094400,273052505,2070,2065,2070,2060,15995
|
|
20231219,094300,240080235,2065,2060,2065,2050,10160
|
|
20231219,094200,219224370,2060,2060,2060,2060,96
|
|
20231219,094100,219026610,2060,2055,2060,2055,21055
|
|
20231219,094000,175756085,2065,2065,2065,2050,21687
|
|
20231219,093900,131210930,2055,2065,2065,2055,2
|
|
20231219,093800,131206810,2065,2060,2065,2055,2158
|
|
20231219,093700,126767055,2065,2070,2070,2060,58
|
|
20231219,093600,126647010,2070,2065,2070,2060,224
|
|
20231219,093500,126183755,2070,2070,2070,2070,0
|
|
20231219,093400,126183755,2070,2060,2070,2060,2404
|
|
20231219,093300,121230465,2065,2065,2065,2060,390
|
|
20231219,093200,120425125,2070,2070,2070,2070,4
|
|
20231219,093100,120416845,2070,2065,2070,2060,2728
|
|
20231219,093000,114795900,2065,2070,2070,2065,2169
|
|
20231219,092900,110316000,2070,2070,2070,2070,1300
|
|
20231219,092800,107625000,2070,2070,2070,2070,315
|
|
20231219,092700,106972950,2070,2070,2070,2070,100
|
|
20231219,092600,106765950,2070,2070,2070,2070,1050
|
|
20231219,092500,104592450,2070,2080,2080,2070,1203
|
|
20231219,092400,102102210,2080,2080,2080,2080,0
|
|
20231219,092300,102102210,2080,2075,2080,2070,1965
|
|
20231219,092200,98025080,2070,2070,2070,2070,0
|
|
20231219,092100,98025080,2070,2070,2070,2070,4
|
|
20231219,092000,98016800,2075,2075,2075,2075,4
|
|
20231219,091900,98008500,2075,2070,2075,2070,229
|
|
20231219,091800,97534465,2075,2075,2075,2075,0
|
|
20231219,091700,97534465,2075,2075,2075,2075,368
|
|
20231219,091600,96770865,2080,2070,2080,2060,15186
|
|
20231219,091500,65453265,2070,2070,2070,2065,282
|
|
20231219,091400,64870420,2070,2070,2070,2070,2406
|
|
20231219,091300,59890000,2075,2075,2075,2075,2707
|
|
20231219,091200,54272975,2075,2075,2075,2075,980
|
|
20231219,091100,52239475,2075,2075,2075,2075,82
|
|
20231219,091000,52069325,2075,2070,2075,2070,2778
|
|
20231219,090900,46316380,2070,2070,2070,2070,41
|
|
20231219,090800,46231510,2080,2075,2080,2070,3001
|
|
20231219,090700,40016000,2075,2075,2075,2075,222
|
|
20231219,090600,39555350,2070,2075,2075,2070,2490
|
|
20231219,090500,34393100,2075,2080,2080,2075,5591
|
|
20231219,090400,22779275,2080,2080,2085,2080,668
|
|
20231219,090300,21388985,2080,2080,2080,2080,1021
|
|
20231219,090200,19265305,2085,2085,2085,2080,2850
|
|
20231219,090100,13323305,2090,2085,2090,2085,16
|
|
20231219,090000,13289940,2085,2075,2085,2075,6404
|