649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,194600,97442200,2540,2540,2540,2540,2003
|
|
20231222,194500,97442200,2540,2540,2540,2540,0
|
|
20231222,194400,97442200,2540,2540,2540,2540,0
|
|
20231222,194300,97442200,2540,2540,2540,2540,0
|
|
20231222,194200,97442200,2540,2540,2540,2540,0
|
|
20231222,194100,97442200,2540,2540,2540,2540,0
|
|
20231222,194000,97442200,2540,2540,2540,2540,0
|
|
20231222,193900,97442200,2540,2540,2540,2540,0
|
|
20231222,193800,97442200,2540,2540,2540,2540,0
|
|
20231222,193700,97442200,2540,2540,2540,2540,0
|
|
20231222,193600,97442200,2540,2540,2540,2540,0
|
|
20231222,193500,97442200,2540,2540,2540,2540,0
|
|
20231222,193400,97442200,2540,2540,2540,2540,0
|
|
20231222,193300,97442200,2540,2540,2540,2540,0
|
|
20231222,193200,97442200,2540,2540,2540,2540,0
|
|
20231222,193100,97442200,2540,2540,2540,2540,0
|
|
20231222,193000,97442200,2540,2540,2540,2540,0
|
|
20231222,192900,97442200,2540,2540,2540,2540,0
|
|
20231222,192800,97442200,2540,2540,2540,2540,0
|
|
20231222,192700,97442200,2540,2540,2540,2540,0
|
|
20231222,192600,97442200,2540,2540,2540,2540,0
|
|
20231222,192500,97442200,2540,2540,2540,2540,0
|
|
20231222,192400,97442200,2540,2540,2540,2540,0
|
|
20231222,192300,97442200,2540,2540,2540,2540,0
|
|
20231222,192200,97442200,2540,2540,2540,2540,0
|
|
20231222,192100,97442200,2540,2540,2540,2540,0
|
|
20231222,192000,97442200,2540,2540,2540,2540,0
|
|
20231222,191900,97442200,2540,2540,2540,2540,0
|
|
20231222,191800,97442200,2540,2540,2540,2540,0
|
|
20231222,191700,97442200,2540,2540,2540,2540,0
|
|
20231222,191600,97442200,2540,2540,2540,2540,2003
|
|
20231222,191500,97442200,2540,2540,2540,2540,0
|
|
20231222,191400,97442200,2540,2540,2540,2540,0
|
|
20231222,191300,97442200,2540,2540,2540,2540,0
|
|
20231222,191200,97442200,2540,2540,2540,2540,0
|
|
20231222,191100,97442200,2540,2540,2540,2540,0
|
|
20231222,191000,97442200,2540,2540,2540,2540,0
|
|
20231222,190900,97442200,2540,2540,2540,2540,0
|
|
20231222,190800,97442200,2540,2540,2540,2540,0
|
|
20231222,190700,97442200,2540,2540,2540,2540,0
|
|
20231222,190600,97442200,2540,2540,2540,2540,0
|
|
20231222,190500,97442200,2540,2540,2540,2540,0
|
|
20231222,190400,97442200,2540,2540,2540,2540,0
|
|
20231222,190300,97442200,2540,2540,2540,2540,0
|
|
20231222,190200,97442200,2540,2540,2540,2540,0
|
|
20231222,190100,97442200,2540,2540,2540,2540,0
|
|
20231222,190000,97442200,2540,2540,2540,2540,0
|
|
20231222,185900,97442200,2540,2540,2540,2540,0
|
|
20231222,185800,97442200,2540,2540,2540,2540,0
|
|
20231222,185700,97442200,2540,2540,2540,2540,0
|
|
20231222,185600,97442200,2540,2540,2540,2540,0
|
|
20231222,185500,97442200,2540,2540,2540,2540,0
|
|
20231222,185400,97442200,2540,2540,2540,2540,0
|
|
20231222,185300,97442200,2540,2540,2540,2540,0
|
|
20231222,185200,97442200,2540,2540,2540,2540,0
|
|
20231222,185100,97442200,2540,2540,2540,2540,0
|
|
20231222,185000,97442200,2540,2540,2540,2540,0
|
|
20231222,184900,97442200,2540,2540,2540,2540,0
|
|
20231222,184800,97442200,2540,2540,2540,2540,0
|
|
20231222,184700,97442200,2540,2540,2540,2540,0
|
|
20231222,184600,97442200,2540,2540,2540,2540,2003
|
|
20231222,184500,97442200,2540,2540,2540,2540,0
|
|
20231222,184400,97442200,2540,2540,2540,2540,0
|
|
20231222,184300,97442200,2540,2540,2540,2540,0
|
|
20231222,184200,97442200,2540,2540,2540,2540,0
|
|
20231222,184100,97442200,2540,2540,2540,2540,0
|
|
20231222,184000,97442200,2540,2540,2540,2540,0
|
|
20231222,183900,97442200,2540,2540,2540,2540,0
|
|
20231222,183800,97442200,2540,2540,2540,2540,0
|
|
20231222,183700,97442200,2540,2540,2540,2540,0
|
|
20231222,183600,97442200,2540,2540,2540,2540,0
|
|
20231222,183500,97442200,2540,2540,2540,2540,0
|
|
20231222,183400,97442200,2540,2540,2540,2540,0
|
|
20231222,183300,97442200,2540,2540,2540,2540,0
|
|
20231222,183200,97442200,2540,2540,2540,2540,0
|
|
20231222,183100,97442200,2540,2540,2540,2540,0
|
|
20231222,183000,97442200,2540,2540,2540,2540,0
|
|
20231222,182900,97442200,2540,2540,2540,2540,0
|
|
20231222,182800,97442200,2540,2540,2540,2540,0
|
|
20231222,182700,97442200,2540,2540,2540,2540,0
|
|
20231222,182600,97442200,2540,2540,2540,2540,0
|
|
20231222,182500,97442200,2540,2540,2540,2540,0
|
|
20231222,182400,97442200,2540,2540,2540,2540,0
|
|
20231222,182300,97442200,2540,2540,2540,2540,0
|
|
20231222,182200,97442200,2540,2540,2540,2540,0
|
|
20231222,182100,97442200,2540,2540,2540,2540,0
|
|
20231222,182000,97442200,2540,2540,2540,2540,0
|
|
20231222,181900,97442200,2540,2540,2540,2540,0
|
|
20231222,181800,97442200,2540,2540,2540,2540,0
|
|
20231222,181700,97442200,2540,2540,2540,2540,0
|
|
20231222,181600,97442200,2540,2540,2540,2540,2003
|
|
20231222,181500,97442200,2540,2540,2540,2540,0
|
|
20231222,181400,97442200,2540,2540,2540,2540,0
|
|
20231222,181300,97442200,2540,2540,2540,2540,0
|
|
20231222,181200,97442200,2540,2540,2540,2540,0
|
|
20231222,181100,97442200,2540,2540,2540,2540,0
|
|
20231222,181000,97442200,2540,2540,2540,2540,0
|
|
20231222,180900,97442200,2540,2540,2540,2540,0
|
|
20231222,180800,97442200,2540,2540,2540,2540,0
|
|
20231222,180700,97442200,2540,2540,2540,2540,0
|
|
20231222,180600,97442200,2540,2540,2540,2540,0
|
|
20231222,180500,97442200,2540,2540,2540,2540,0
|
|
20231222,180400,97442200,2540,2540,2540,2540,0
|
|
20231222,180300,97442200,2540,2540,2540,2540,0
|
|
20231222,180200,97442200,2540,2540,2540,2540,0
|
|
20231222,180100,97442200,2540,2540,2540,2540,0
|
|
20231222,180000,97442200,2540,2540,2540,2540,0
|
|
20231222,175900,97442200,2540,2540,2540,2540,0
|
|
20231222,175800,97442200,2540,2540,2540,2540,0
|
|
20231222,175700,97442200,2540,2540,2540,2540,0
|
|
20231222,175600,97442200,2540,2540,2540,2540,0
|
|
20231222,175500,97442200,2540,2540,2540,2540,0
|
|
20231222,175400,97442200,2540,2540,2540,2540,0
|
|
20231222,175300,97442200,2540,2540,2540,2540,0
|
|
20231222,175200,97442200,2540,2540,2540,2540,0
|
|
20231222,175100,97442200,2540,2540,2540,2540,0
|
|
20231222,175000,97442200,2540,2540,2540,2540,0
|
|
20231222,174900,97442200,2540,2540,2540,2540,0
|
|
20231222,174800,97442200,2540,2540,2540,2540,0
|
|
20231222,174700,97442200,2540,2540,2540,2540,0
|
|
20231222,174600,97442200,2540,2540,2540,2540,2003
|
|
20231222,174500,97442200,2540,2540,2540,2540,0
|
|
20231222,174400,97442200,2540,2540,2540,2540,0
|
|
20231222,174300,97442200,2540,2540,2540,2540,0
|
|
20231222,174200,97442200,2540,2540,2540,2540,0
|
|
20231222,174100,97442200,2540,2540,2540,2540,0
|
|
20231222,174000,97442200,2540,2540,2540,2540,0
|
|
20231222,173900,97442200,2540,2540,2540,2540,0
|
|
20231222,173800,97442200,2540,2540,2540,2540,0
|
|
20231222,173700,97442200,2540,2540,2540,2540,0
|
|
20231222,173600,97442200,2540,2540,2540,2540,0
|
|
20231222,173500,97442200,2540,2540,2540,2540,0
|
|
20231222,173400,97442200,2540,2540,2540,2540,0
|
|
20231222,173300,97442200,2540,2540,2540,2540,0
|
|
20231222,173200,97442200,2540,2540,2540,2540,0
|
|
20231222,173100,97442200,2540,2540,2540,2540,0
|
|
20231222,173000,97442200,2540,2540,2540,2540,0
|
|
20231222,172900,97442200,2540,2540,2540,2540,0
|
|
20231222,172800,97442200,2540,2540,2540,2540,0
|
|
20231222,172700,97442200,2540,2540,2540,2540,0
|
|
20231222,172600,97442200,2540,2540,2540,2540,0
|
|
20231222,172500,97442200,2540,2540,2540,2540,0
|
|
20231222,172400,97442200,2540,2540,2540,2540,0
|
|
20231222,172300,97442200,2540,2540,2540,2540,0
|
|
20231222,172200,97442200,2540,2540,2540,2540,0
|
|
20231222,172100,97442200,2540,2540,2540,2540,0
|
|
20231222,172000,97442200,2540,2540,2540,2540,0
|
|
20231222,171900,97442200,2540,2540,2540,2540,0
|
|
20231222,171800,97442200,2540,2540,2540,2540,0
|
|
20231222,171700,97442200,2540,2540,2540,2540,0
|
|
20231222,171600,97442200,2540,2540,2540,2540,2003
|
|
20231222,171500,97442200,2540,2540,2540,2540,0
|
|
20231222,171400,97442200,2540,2540,2540,2540,0
|
|
20231222,171300,97442200,2540,2540,2540,2540,0
|
|
20231222,171200,97442200,2540,2540,2540,2540,0
|
|
20231222,171100,97442200,2540,2540,2540,2540,0
|
|
20231222,171000,97442200,2540,2540,2540,2540,0
|
|
20231222,170900,97442200,2540,2540,2540,2540,0
|
|
20231222,170800,97442200,2540,2540,2540,2540,0
|
|
20231222,170700,97442200,2540,2540,2540,2540,0
|
|
20231222,170600,97442200,2540,2540,2540,2540,0
|
|
20231222,170500,97442200,2540,2540,2540,2540,0
|
|
20231222,170400,97442200,2540,2540,2540,2540,0
|
|
20231222,170300,97442200,2540,2540,2540,2540,0
|
|
20231222,170200,97442200,2540,2540,2540,2540,0
|
|
20231222,170100,97442200,2540,2540,2540,2540,0
|
|
20231222,170000,97442200,2540,2540,2540,2540,0
|
|
20231222,165900,97442200,2540,2540,2540,2540,0
|
|
20231222,165800,97442200,2540,2540,2540,2540,0
|
|
20231222,165700,97442200,2540,2540,2540,2540,0
|
|
20231222,165600,97442200,2540,2540,2540,2540,0
|
|
20231222,165500,97442200,2540,2540,2540,2540,0
|
|
20231222,165400,97442200,2540,2540,2540,2540,0
|
|
20231222,165300,97442200,2540,2540,2540,2540,0
|
|
20231222,165200,97442200,2540,2540,2540,2540,0
|
|
20231222,165100,97442200,2540,2540,2540,2540,0
|
|
20231222,165000,97442200,2540,2540,2540,2540,0
|
|
20231222,164900,97442200,2540,2540,2540,2540,0
|
|
20231222,164800,97442200,2540,2540,2540,2540,0
|
|
20231222,164700,97442200,2540,2540,2540,2540,0
|
|
20231222,164600,97442200,2540,2540,2540,2540,2003
|
|
20231222,164500,97442200,2540,2540,2540,2540,0
|
|
20231222,164400,97442200,2540,2540,2540,2540,0
|
|
20231222,164300,97442200,2540,2540,2540,2540,0
|
|
20231222,164200,97442200,2540,2540,2540,2540,0
|
|
20231222,164100,97442200,2540,2540,2540,2540,0
|
|
20231222,164000,97442200,2540,2540,2540,2540,0
|
|
20231222,163900,97442200,2540,2540,2540,2540,0
|
|
20231222,163800,97442200,2540,2540,2540,2540,0
|
|
20231222,163700,97442200,2540,2540,2540,2540,0
|
|
20231222,163600,97442200,2540,2540,2540,2540,0
|
|
20231222,163500,97442200,2540,2540,2540,2540,0
|
|
20231222,163400,97442200,2540,2540,2540,2540,0
|
|
20231222,163300,97442200,2540,2540,2540,2540,0
|
|
20231222,163200,97442200,2540,2540,2540,2540,0
|
|
20231222,163100,97442200,2540,2540,2540,2540,0
|
|
20231222,163000,97442200,2540,2540,2540,2540,0
|
|
20231222,162900,97442200,2540,2540,2540,2540,0
|
|
20231222,162800,97442200,2540,2540,2540,2540,0
|
|
20231222,162700,97442200,2540,2540,2540,2540,0
|
|
20231222,162600,97442200,2540,2540,2540,2540,0
|
|
20231222,162500,97442200,2540,2540,2540,2540,0
|
|
20231222,162400,97442200,2540,2540,2540,2540,0
|
|
20231222,162300,97442200,2540,2540,2540,2540,0
|
|
20231222,162200,97442200,2540,2540,2540,2540,0
|
|
20231222,162100,97442200,2540,2540,2540,2540,0
|
|
20231222,162000,97442200,2540,2540,2540,2540,0
|
|
20231222,161900,97442200,2540,2540,2540,2540,0
|
|
20231222,161800,97442200,2540,2540,2540,2540,0
|
|
20231222,161700,97442200,2540,2540,2540,2540,0
|
|
20231222,161600,97442200,2540,2540,2540,2540,2003
|
|
20231222,161500,97442200,2540,2540,2540,2540,0
|
|
20231222,161400,97442200,2540,2540,2540,2540,0
|
|
20231222,161300,97442200,2540,2540,2540,2540,0
|
|
20231222,161200,97442200,2540,2540,2540,2540,0
|
|
20231222,161100,97442200,2540,2540,2540,2540,0
|
|
20231222,161000,97442200,2540,2540,2540,2540,0
|
|
20231222,160900,97442200,2540,2540,2540,2540,0
|
|
20231222,160800,97442200,2540,2540,2540,2540,0
|
|
20231222,160700,97442200,2540,2540,2540,2540,0
|
|
20231222,160600,97442200,2540,2540,2540,2540,0
|
|
20231222,160500,97442200,2540,2540,2540,2540,0
|
|
20231222,160400,97442200,2540,2540,2540,2540,0
|
|
20231222,160300,97442200,2540,2540,2540,2540,0
|
|
20231222,160200,97442200,2540,2540,2540,2540,0
|
|
20231222,160100,97442200,2540,2540,2540,2540,0
|
|
20231222,160000,97442200,2540,2540,2540,2540,0
|
|
20231222,155900,97442200,2540,2540,2540,2540,0
|
|
20231222,155800,97442200,2540,2540,2540,2540,0
|
|
20231222,155700,97442200,2540,2540,2540,2540,0
|
|
20231222,155600,97442200,2540,2540,2540,2540,0
|
|
20231222,155500,97442200,2540,2540,2540,2540,0
|
|
20231222,155400,97442200,2540,2540,2540,2540,0
|
|
20231222,155300,97442200,2540,2540,2540,2540,0
|
|
20231222,155200,97442200,2540,2540,2540,2540,0
|
|
20231222,155100,97442200,2540,2540,2540,2540,0
|
|
20231222,155000,97442200,2540,2540,2540,2540,0
|
|
20231222,154900,97442200,2540,2540,2540,2540,0
|
|
20231222,154800,97442200,2540,2540,2540,2540,0
|
|
20231222,154700,97442200,2540,2540,2540,2540,0
|
|
20231222,154600,97442200,2540,2540,2540,2540,2003
|
|
20231222,154500,97442200,2540,2540,2540,2540,0
|
|
20231222,154400,97442200,2540,2540,2540,2540,0
|
|
20231222,154300,97442200,2540,2540,2540,2540,0
|
|
20231222,154200,97442200,2540,2540,2540,2540,0
|
|
20231222,154100,97442200,2540,2540,2540,2540,0
|
|
20231222,154000,97442200,2540,2540,2540,2540,0
|
|
20231222,153900,97442200,2540,2540,2540,2540,0
|
|
20231222,153800,97442200,2540,2540,2540,2540,0
|
|
20231222,153700,97442200,2540,2540,2540,2540,0
|
|
20231222,153600,97442200,2540,2540,2540,2540,0
|
|
20231222,153500,97442200,2540,2540,2540,2540,0
|
|
20231222,153400,97442200,2540,2540,2540,2540,0
|
|
20231222,153300,97442200,2540,2540,2540,2540,0
|
|
20231222,153200,97442200,2540,2540,2540,2540,0
|
|
20231222,153100,97442200,2540,2540,2540,2540,0
|
|
20231222,153000,97442200,2540,2540,2540,2540,2003
|
|
20231222,152900,92354580,2520,2520,2520,2520,0
|
|
20231222,152800,92354580,2520,2520,2520,2520,0
|
|
20231222,152700,92354580,2520,2520,2520,2520,0
|
|
20231222,152600,92354580,2520,2520,2520,2520,0
|
|
20231222,152500,92354580,2520,2520,2520,2520,0
|
|
20231222,152400,92354580,2520,2520,2520,2520,0
|
|
20231222,152300,92354580,2520,2520,2520,2520,0
|
|
20231222,152200,92354580,2520,2520,2520,2520,0
|
|
20231222,152100,92354580,2520,2520,2520,2520,0
|
|
20231222,152000,92354580,2520,2520,2520,2520,0
|
|
20231222,151900,92354580,2520,2520,2520,2520,25
|
|
20231222,151800,92291580,2510,2510,2510,2510,0
|
|
20231222,151700,92291580,2510,2510,2510,2510,700
|
|
20231222,151600,90534580,2520,2520,2520,2520,0
|
|
20231222,151500,90534580,2520,2520,2520,2520,0
|
|
20231222,151400,90534580,2520,2520,2520,2520,0
|
|
20231222,151300,90534580,2520,2520,2520,2520,0
|
|
20231222,151200,90534580,2520,2520,2520,2520,0
|
|
20231222,151100,90534580,2520,2520,2520,2520,1
|
|
20231222,151000,90532060,2510,2515,2515,2510,720
|
|
20231222,150900,88724810,2520,2520,2520,2520,40
|
|
20231222,150800,88624010,2520,2520,2520,2520,0
|
|
20231222,150700,88624010,2520,2520,2520,2520,0
|
|
20231222,150600,88624010,2520,2520,2520,2520,0
|
|
20231222,150500,88624010,2520,2520,2520,2520,0
|
|
20231222,150400,88624010,2520,2520,2520,2520,0
|
|
20231222,150300,88624010,2520,2520,2520,2520,0
|
|
20231222,150200,88624010,2520,2520,2520,2520,0
|
|
20231222,150100,88624010,2520,2520,2520,2520,23
|
|
20231222,150000,88566050,2520,2520,2520,2520,0
|
|
20231222,145900,88566050,2520,2520,2520,2520,0
|
|
20231222,145800,88566050,2520,2520,2520,2520,0
|
|
20231222,145700,88566050,2520,2520,2520,2520,0
|
|
20231222,145600,88566050,2520,2520,2520,2520,0
|
|
20231222,145500,88566050,2520,2520,2520,2520,1
|
|
20231222,145400,88563530,2515,2515,2515,2515,0
|
|
20231222,145300,88563530,2515,2520,2520,2515,20
|
|
20231222,145200,88513180,2520,2520,2520,2520,2
|
|
20231222,145100,88508140,2520,2520,2520,2500,3061
|
|
20231222,145000,80831025,2510,2510,2510,2510,0
|
|
20231222,144900,80831025,2510,2510,2510,2510,1
|
|
20231222,144800,80828515,2510,2510,2510,2510,5
|
|
20231222,144700,80815965,2515,2515,2515,2515,0
|
|
20231222,144600,80815965,2515,2510,2520,2510,569
|
|
20231222,144500,79382210,2520,2520,2520,2520,0
|
|
20231222,144400,79382210,2520,2520,2520,2520,0
|
|
20231222,144300,79382210,2520,2520,2520,2520,0
|
|
20231222,144200,79382210,2520,2515,2520,2515,23
|
|
20231222,144100,79324325,2510,2510,2510,2510,0
|
|
20231222,144000,79324325,2510,2510,2510,2510,0
|
|
20231222,143900,79324325,2510,2510,2510,2510,200
|
|
20231222,143800,78822325,2510,2510,2510,2510,100
|
|
20231222,143700,78571325,2510,2510,2510,2510,150
|
|
20231222,143600,78194825,2510,2510,2510,2510,0
|
|
20231222,143500,78194825,2510,2510,2510,2510,0
|
|
20231222,143400,78194825,2510,2510,2510,2510,0
|
|
20231222,143300,78194825,2510,2510,2510,2510,400
|
|
20231222,143200,77190825,2510,2510,2510,2510,1839
|
|
20231222,143100,72574935,2505,2505,2505,2505,0
|
|
20231222,143000,72574935,2505,2505,2505,2505,19
|
|
20231222,142900,72527340,2510,2505,2510,2505,22
|
|
20231222,142800,72472195,2500,2490,2500,2490,1005
|
|
20231222,142700,69959715,2495,2495,2495,2495,0
|
|
20231222,142600,69959715,2495,2495,2495,2495,0
|
|
20231222,142500,69959715,2495,2495,2495,2495,0
|
|
20231222,142400,69959715,2495,2495,2495,2495,0
|
|
20231222,142300,69959715,2495,2495,2495,2495,0
|
|
20231222,142200,69959715,2495,2495,2495,2495,10
|
|
20231222,142100,69934765,2500,2500,2500,2500,0
|
|
20231222,142000,69934765,2500,2500,2500,2500,0
|
|
20231222,141900,69934765,2500,2500,2500,2500,0
|
|
20231222,141800,69934765,2500,2490,2500,2490,292
|
|
20231222,141700,69207585,2490,2490,2490,2490,0
|
|
20231222,141600,69207585,2490,2490,2490,2490,0
|
|
20231222,141500,69207585,2490,2490,2490,2490,0
|
|
20231222,141400,69207585,2490,2490,2490,2490,0
|
|
20231222,141300,69207585,2490,2490,2490,2490,0
|
|
20231222,141200,69207585,2490,2490,2490,2490,0
|
|
20231222,141100,69207585,2490,2490,2490,2490,0
|
|
20231222,141000,69207585,2490,2490,2490,2490,0
|
|
20231222,140900,69207585,2490,2490,2490,2490,0
|
|
20231222,140800,69207585,2490,2490,2490,2490,0
|
|
20231222,140700,69207585,2490,2490,2490,2490,0
|
|
20231222,140600,69207585,2490,2490,2490,2490,0
|
|
20231222,140500,69207585,2490,2490,2490,2490,0
|
|
20231222,140400,69207585,2490,2490,2490,2490,0
|
|
20231222,140300,69207585,2490,2490,2490,2490,0
|
|
20231222,140200,69207585,2490,2490,2490,2490,0
|
|
20231222,140100,69207585,2490,2490,2490,2490,0
|
|
20231222,140000,69207585,2490,2490,2490,2490,0
|
|
20231222,135900,69207585,2490,2490,2490,2490,0
|
|
20231222,135800,69207585,2490,2490,2490,2490,134
|
|
20231222,135700,68873925,2480,2480,2480,2480,0
|
|
20231222,135600,68873925,2480,2480,2480,2480,0
|
|
20231222,135500,68873925,2480,2480,2480,2480,0
|
|
20231222,135400,68873925,2480,2480,2480,2480,0
|
|
20231222,135300,68873925,2480,2480,2480,2480,0
|
|
20231222,135200,68873925,2480,2480,2480,2480,0
|
|
20231222,135100,68873925,2480,2480,2480,2480,0
|
|
20231222,135000,68873925,2480,2480,2480,2480,0
|
|
20231222,134900,68873925,2480,2480,2480,2480,0
|
|
20231222,134800,68873925,2480,2480,2480,2480,0
|
|
20231222,134700,68873925,2480,2480,2480,2480,8
|
|
20231222,134600,68854085,2505,2490,2505,2490,64
|
|
20231222,134500,68694010,2485,2485,2485,2485,0
|
|
20231222,134400,68694010,2485,2485,2485,2485,0
|
|
20231222,134300,68694010,2485,2485,2485,2485,0
|
|
20231222,134200,68694010,2485,2485,2485,2485,0
|
|
20231222,134100,68694010,2485,2485,2485,2485,0
|
|
20231222,134000,68694010,2485,2485,2485,2485,0
|
|
20231222,133900,68694010,2485,2485,2485,2485,0
|
|
20231222,133800,68694010,2485,2490,2490,2485,5
|
|
20231222,133700,68681575,2510,2510,2510,2510,0
|
|
20231222,133600,68681575,2510,2510,2510,2510,0
|
|
20231222,133500,68681575,2510,2510,2510,2510,0
|
|
20231222,133400,68681575,2510,2510,2510,2510,0
|
|
20231222,133300,68681575,2510,2510,2510,2510,0
|
|
20231222,133200,68681575,2510,2510,2510,2510,0
|
|
20231222,133100,68681575,2510,2510,2510,2510,0
|
|
20231222,133000,68681575,2510,2510,2510,2510,0
|
|
20231222,132900,68681575,2510,2510,2510,2510,132
|
|
20231222,132800,68350255,2515,2515,2515,2515,0
|
|
20231222,132700,68350255,2515,2515,2515,2515,0
|
|
20231222,132600,68350255,2515,2515,2515,2515,4
|
|
20231222,132500,68340195,2520,2500,2520,2495,4007
|
|
20231222,132400,58261445,2495,2495,2495,2495,17
|
|
20231222,132300,58219030,2495,2495,2495,2495,0
|
|
20231222,132200,58219030,2495,2495,2495,2495,0
|
|
20231222,132100,58219030,2495,2495,2495,2495,0
|
|
20231222,132000,58219030,2495,2495,2495,2495,0
|
|
20231222,131900,58219030,2495,2495,2495,2495,0
|
|
20231222,131800,58219030,2495,2495,2495,2495,0
|
|
20231222,131700,58219030,2495,2495,2495,2495,3
|
|
20231222,131600,58211545,2490,2490,2490,2490,0
|
|
20231222,131500,58211545,2490,2490,2490,2490,0
|
|
20231222,131400,58211545,2490,2490,2490,2490,0
|
|
20231222,131300,58211545,2490,2490,2490,2490,0
|
|
20231222,131200,58211545,2490,2490,2490,2490,0
|
|
20231222,131100,58211545,2490,2490,2490,2490,0
|
|
20231222,131000,58211545,2490,2490,2490,2490,0
|
|
20231222,130900,58211545,2490,2490,2490,2490,0
|
|
20231222,130800,58211545,2490,2490,2490,2490,0
|
|
20231222,130700,58211545,2490,2490,2490,2490,0
|
|
20231222,130600,58211545,2490,2490,2490,2490,0
|
|
20231222,130500,58211545,2490,2490,2490,2490,0
|
|
20231222,130400,58211545,2490,2490,2490,2490,0
|
|
20231222,130300,58211545,2490,2490,2490,2490,0
|
|
20231222,130200,58211545,2490,2490,2490,2490,0
|
|
20231222,130100,58211545,2490,2490,2490,2490,0
|
|
20231222,130000,58211545,2490,2490,2490,2490,0
|
|
20231222,125900,58211545,2490,2490,2490,2490,0
|
|
20231222,125800,58211545,2490,2490,2490,2490,0
|
|
20231222,125700,58211545,2490,2490,2490,2490,0
|
|
20231222,125600,58211545,2490,2490,2490,2490,0
|
|
20231222,125500,58211545,2490,2490,2490,2490,0
|
|
20231222,125400,58211545,2490,2490,2490,2490,0
|
|
20231222,125300,58211545,2490,2490,2490,2490,0
|
|
20231222,125200,58211545,2490,2490,2490,2490,0
|
|
20231222,125100,58211545,2490,2490,2490,2490,0
|
|
20231222,125000,58211545,2490,2490,2490,2490,0
|
|
20231222,124900,58211545,2490,2490,2490,2490,0
|
|
20231222,124800,58211545,2490,2490,2490,2490,0
|
|
20231222,124700,58211545,2490,2490,2490,2490,0
|
|
20231222,124600,58211545,2490,2490,2490,2490,0
|
|
20231222,124500,58211545,2490,2490,2490,2490,0
|
|
20231222,124400,58211545,2490,2490,2490,2490,0
|
|
20231222,124300,58211545,2490,2490,2490,2490,0
|
|
20231222,124200,58211545,2490,2490,2490,2490,1
|
|
20231222,124100,58209055,2495,2495,2495,2495,0
|
|
20231222,124000,58209055,2495,2495,2495,2495,0
|
|
20231222,123900,58209055,2495,2495,2495,2495,0
|
|
20231222,123800,58209055,2495,2495,2495,2495,0
|
|
20231222,123700,58209055,2495,2495,2495,2495,0
|
|
20231222,123600,58209055,2495,2495,2495,2495,0
|
|
20231222,123500,58209055,2495,2495,2495,2495,0
|
|
20231222,123400,58209055,2495,2495,2495,2495,0
|
|
20231222,123300,58209055,2495,2495,2495,2495,0
|
|
20231222,123200,58209055,2495,2495,2495,2495,0
|
|
20231222,123100,58209055,2495,2495,2495,2495,0
|
|
20231222,123000,58209055,2495,2495,2495,2495,0
|
|
20231222,122900,58209055,2495,2495,2495,2495,0
|
|
20231222,122800,58209055,2495,2495,2495,2495,0
|
|
20231222,122700,58209055,2495,2495,2495,2495,0
|
|
20231222,122600,58209055,2495,2495,2495,2495,0
|
|
20231222,122500,58209055,2495,2495,2495,2495,0
|
|
20231222,122400,58209055,2495,2495,2495,2495,0
|
|
20231222,122300,58209055,2495,2495,2495,2495,0
|
|
20231222,122200,58209055,2495,2495,2495,2495,0
|
|
20231222,122100,58209055,2495,2495,2495,2495,0
|
|
20231222,122000,58209055,2495,2495,2495,2495,0
|
|
20231222,121900,58209055,2495,2495,2495,2495,0
|
|
20231222,121800,58209055,2495,2495,2495,2495,0
|
|
20231222,121700,58209055,2495,2495,2495,2495,0
|
|
20231222,121600,58209055,2495,2495,2495,2495,0
|
|
20231222,121500,58209055,2495,2495,2495,2495,0
|
|
20231222,121400,58209055,2495,2495,2495,2495,0
|
|
20231222,121300,58209055,2495,2495,2495,2495,0
|
|
20231222,121200,58209055,2495,2495,2495,2495,0
|
|
20231222,121100,58209055,2495,2495,2495,2495,0
|
|
20231222,121000,58209055,2495,2495,2495,2495,0
|
|
20231222,120900,58209055,2495,2495,2495,2495,0
|
|
20231222,120800,58209055,2495,2495,2495,2495,0
|
|
20231222,120700,58209055,2495,2495,2495,2495,0
|
|
20231222,120600,58209055,2495,2495,2495,2495,0
|
|
20231222,120500,58209055,2495,2495,2495,2495,0
|
|
20231222,120400,58209055,2495,2495,2495,2495,0
|
|
20231222,120300,58209055,2495,2495,2495,2495,0
|
|
20231222,120200,58209055,2495,2495,2495,2495,0
|
|
20231222,120100,58209055,2495,2495,2495,2495,0
|
|
20231222,120000,58209055,2495,2495,2495,2495,0
|
|
20231222,115900,58209055,2495,2495,2495,2495,0
|
|
20231222,115800,58209055,2495,2495,2495,2495,0
|
|
20231222,115700,58209055,2495,2495,2495,2495,0
|
|
20231222,115600,58209055,2495,2495,2495,2495,0
|
|
20231222,115500,58209055,2495,2495,2495,2495,0
|
|
20231222,115400,58209055,2495,2495,2495,2495,0
|
|
20231222,115300,58209055,2495,2495,2495,2495,0
|
|
20231222,115200,58209055,2495,2495,2495,2495,0
|
|
20231222,115100,58209055,2495,2495,2495,2495,0
|
|
20231222,115000,58209055,2495,2495,2495,2495,0
|
|
20231222,114900,58209055,2495,2495,2495,2495,0
|
|
20231222,114800,58209055,2495,2495,2495,2495,0
|
|
20231222,114700,58209055,2495,2495,2495,2495,0
|
|
20231222,114600,58209055,2495,2495,2495,2495,0
|
|
20231222,114500,58209055,2495,2495,2495,2495,0
|
|
20231222,114400,58209055,2495,2495,2495,2495,0
|
|
20231222,114300,58209055,2495,2495,2495,2495,0
|
|
20231222,114200,58209055,2495,2495,2495,2495,0
|
|
20231222,114100,58209055,2495,2495,2495,2495,0
|
|
20231222,114000,58209055,2495,2495,2495,2495,0
|
|
20231222,113900,58209055,2495,2495,2495,2495,0
|
|
20231222,113800,58209055,2495,2495,2495,2495,0
|
|
20231222,113700,58209055,2495,2495,2495,2495,500
|
|
20231222,113600,56961555,2490,2495,2495,2490,2
|
|
20231222,113500,56956570,2495,2495,2495,2495,779
|
|
20231222,113400,55012965,2485,2485,2485,2485,835
|
|
20231222,113300,52937990,2495,2495,2495,2490,4
|
|
20231222,113200,52928015,2495,2490,2495,2490,839
|
|
20231222,113100,50838895,2485,2485,2485,2485,0
|
|
20231222,113000,50838895,2485,2485,2485,2485,0
|
|
20231222,112900,50838895,2485,2485,2485,2485,0
|
|
20231222,112800,50838895,2485,2485,2485,2485,0
|
|
20231222,112700,50838895,2485,2485,2485,2485,0
|
|
20231222,112600,50838895,2485,2485,2485,2485,0
|
|
20231222,112500,50838895,2485,2485,2485,2485,0
|
|
20231222,112400,50838895,2485,2485,2485,2485,0
|
|
20231222,112300,50838895,2485,2485,2485,2485,0
|
|
20231222,112200,50838895,2485,2485,2485,2485,0
|
|
20231222,112100,50838895,2485,2485,2485,2485,0
|
|
20231222,112000,50838895,2485,2485,2485,2485,0
|
|
20231222,111900,50838895,2485,2485,2485,2485,0
|
|
20231222,111800,50838895,2485,2485,2485,2485,0
|
|
20231222,111700,50838895,2485,2485,2485,2485,1
|
|
20231222,111600,50836410,2485,2485,2485,2485,0
|
|
20231222,111500,50836410,2485,2485,2485,2485,0
|
|
20231222,111400,50836410,2485,2485,2485,2485,0
|
|
20231222,111300,50836410,2485,2485,2485,2485,0
|
|
20231222,111200,50836410,2485,2485,2485,2485,0
|
|
20231222,111100,50836410,2485,2485,2485,2485,0
|
|
20231222,111000,50836410,2485,2485,2485,2485,0
|
|
20231222,110900,50836410,2485,2485,2485,2485,0
|
|
20231222,110800,50836410,2485,2485,2485,2485,0
|
|
20231222,110700,50836410,2485,2485,2485,2485,0
|
|
20231222,110600,50836410,2485,2485,2485,2485,0
|
|
20231222,110500,50836410,2485,2485,2485,2485,0
|
|
20231222,110400,50836410,2485,2485,2485,2485,0
|
|
20231222,110300,50836410,2485,2480,2490,2480,16
|
|
20231222,110200,50796650,2475,2475,2475,2475,2050
|
|
20231222,110100,45722900,2475,2475,2475,2475,134
|
|
20231222,110000,45391250,2475,2475,2475,2475,0
|
|
20231222,105900,45391250,2475,2475,2475,2475,11
|
|
20231222,105800,45364025,2470,2470,2470,2470,0
|
|
20231222,105700,45364025,2470,2470,2470,2470,0
|
|
20231222,105600,45364025,2470,2470,2470,2470,0
|
|
20231222,105500,45364025,2470,2470,2470,2470,8
|
|
20231222,105400,45344265,2475,2475,2475,2475,0
|
|
20231222,105300,45344265,2475,2475,2475,2475,0
|
|
20231222,105200,45344265,2475,2475,2475,2475,85
|
|
20231222,105100,45133890,2475,2475,2475,2475,40
|
|
20231222,105000,45034890,2475,2475,2475,2475,0
|
|
20231222,104900,45034890,2475,2475,2475,2475,0
|
|
20231222,104800,45034890,2475,2475,2475,2475,0
|
|
20231222,104700,45034890,2475,2475,2475,2475,3
|
|
20231222,104600,45027465,2475,2475,2475,2475,0
|
|
20231222,104500,45027465,2475,2475,2475,2475,0
|
|
20231222,104400,45027465,2475,2475,2475,2475,0
|
|
20231222,104300,45027465,2475,2475,2475,2475,0
|
|
20231222,104200,45027465,2475,2475,2475,2475,0
|
|
20231222,104100,45027465,2475,2475,2475,2475,0
|
|
20231222,104000,45027465,2475,2475,2475,2475,0
|
|
20231222,103900,45027465,2475,2475,2475,2475,0
|
|
20231222,103800,45027465,2475,2475,2475,2475,0
|
|
20231222,103700,45027465,2475,2475,2475,2475,0
|
|
20231222,103600,45027465,2475,2465,2475,2465,37
|
|
20231222,103500,44936240,2475,2475,2475,2470,12
|
|
20231222,103400,44906590,2470,2470,2470,2470,72
|
|
20231222,103300,44728750,2475,2470,2475,2470,201
|
|
20231222,103200,44232275,2475,2475,2475,2475,0
|
|
20231222,103100,44232275,2475,2475,2475,2475,0
|
|
20231222,103000,44232275,2475,2475,2475,2475,0
|
|
20231222,102900,44232275,2475,2475,2475,2475,0
|
|
20231222,102800,44232275,2475,2475,2475,2475,0
|
|
20231222,102700,44232275,2475,2475,2475,2475,100
|
|
20231222,102600,43984775,2475,2475,2475,2475,40
|
|
20231222,102500,43885775,2475,2475,2475,2475,0
|
|
20231222,102400,43885775,2475,2475,2475,2475,3
|
|
20231222,102300,43878350,2475,2475,2475,2475,0
|
|
20231222,102200,43878350,2475,2475,2475,2475,0
|
|
20231222,102100,43878350,2475,2475,2475,2475,100
|
|
20231222,102000,43630850,2470,2470,2470,2470,0
|
|
20231222,101900,43630850,2470,2470,2470,2470,0
|
|
20231222,101800,43630850,2470,2470,2470,2470,0
|
|
20231222,101700,43630850,2470,2470,2470,2470,39
|
|
20231222,101600,43534520,2475,2485,2485,2475,1306
|
|
20231222,101500,40300150,2495,2495,2495,2495,0
|
|
20231222,101400,40300150,2495,2495,2495,2495,0
|
|
20231222,101300,40300150,2495,2495,2495,2495,0
|
|
20231222,101200,40300150,2495,2495,2495,2495,0
|
|
20231222,101100,40300150,2495,2495,2495,2495,0
|
|
20231222,101000,40300150,2495,2495,2495,2495,0
|
|
20231222,100900,40300150,2495,2495,2495,2495,0
|
|
20231222,100800,40300150,2495,2495,2495,2495,0
|
|
20231222,100700,40300150,2495,2495,2495,2495,0
|
|
20231222,100600,40300150,2495,2495,2495,2495,0
|
|
20231222,100500,40300150,2495,2480,2495,2480,655
|
|
20231222,100400,38675585,2485,2485,2490,2485,10
|
|
20231222,100300,38650710,2485,2485,2485,2485,1
|
|
20231222,100200,38648225,2495,2495,2495,2495,12
|
|
20231222,100100,38618285,2505,2505,2505,2505,23
|
|
20231222,100000,38560670,2505,2505,2505,2505,0
|
|
20231222,095900,38560670,2505,2495,2505,2495,19
|
|
20231222,095800,38513230,2500,2500,2500,2500,0
|
|
20231222,095700,38513230,2500,2495,2500,2495,4
|
|
20231222,095600,38503245,2495,2495,2495,2495,1
|
|
20231222,095500,38500750,2490,2500,2515,2490,64
|
|
20231222,095400,38341040,2505,2510,2540,2505,163
|
|
20231222,095300,37931320,2515,2505,2550,2505,289
|
|
20231222,095200,37202085,2510,2510,2510,2510,3
|
|
20231222,095100,37194555,2505,2510,2510,2500,5
|
|
20231222,095000,37182030,2505,2490,2505,2490,478
|
|
20231222,094900,35984675,2490,2470,2500,2470,5002
|
|
20231222,094800,23519890,2465,2465,2465,2465,0
|
|
20231222,094700,23519890,2465,2465,2465,2465,220
|
|
20231222,094600,22977590,2465,2465,2465,2465,1
|
|
20231222,094500,22975125,2475,2475,2475,2475,0
|
|
20231222,094400,22975125,2475,2475,2475,2475,0
|
|
20231222,094300,22975125,2475,2475,2475,2475,0
|
|
20231222,094200,22975125,2475,2475,2475,2475,0
|
|
20231222,094100,22975125,2475,2475,2475,2475,0
|
|
20231222,094000,22975125,2475,2475,2475,2475,0
|
|
20231222,093900,22975125,2475,2475,2475,2460,366
|
|
20231222,093800,22069710,2480,2490,2490,2480,997
|
|
20231222,093700,19597080,2500,2500,2500,2500,0
|
|
20231222,093600,19597080,2500,2500,2500,2500,0
|
|
20231222,093500,19597080,2500,2500,2500,2500,0
|
|
20231222,093400,19597080,2500,2500,2500,2500,0
|
|
20231222,093300,19597080,2500,2500,2500,2500,0
|
|
20231222,093200,19597080,2500,2500,2500,2500,3
|
|
20231222,093100,19589580,2490,2500,2500,2490,5
|
|
20231222,093000,19577090,2495,2490,2500,2490,22
|
|
20231222,092900,19522240,2500,2500,2500,2500,0
|
|
20231222,092800,19522240,2500,2490,2500,2490,1000
|
|
20231222,092700,17022310,2500,2500,2500,2500,0
|
|
20231222,092600,17022310,2500,2500,2500,2500,0
|
|
20231222,092500,17022310,2500,2500,2500,2500,0
|
|
20231222,092400,17022310,2500,2500,2500,2500,0
|
|
20231222,092300,17022310,2500,2500,2500,2500,0
|
|
20231222,092200,17022310,2500,2490,2500,2490,24
|
|
20231222,092100,16962320,2490,2490,2490,2490,0
|
|
20231222,092000,16962320,2490,2490,2490,2490,1
|
|
20231222,091900,16959830,2500,2490,2500,2490,10
|
|
20231222,091800,16934840,2485,2485,2500,2485,24
|
|
20231222,091700,16874950,2480,2480,2480,2480,0
|
|
20231222,091600,16874950,2480,2480,2480,2480,0
|
|
20231222,091500,16874950,2480,2480,2480,2475,722
|
|
20231222,091400,15084495,2480,2485,2485,2480,10
|
|
20231222,091300,15059690,2490,2490,2490,2490,0
|
|
20231222,091200,15059690,2490,2490,2490,2490,0
|
|
20231222,091100,15059690,2490,2490,2490,2490,0
|
|
20231222,091000,15059690,2490,2490,2490,2490,0
|
|
20231222,090900,15059690,2490,2490,2495,2490,36
|
|
20231222,090800,14969880,2490,2490,2490,2490,1
|
|
20231222,090700,14967390,2500,2500,2500,2500,0
|
|
20231222,090600,14967390,2500,2500,2500,2500,0
|
|
20231222,090500,14967390,2500,2500,2500,2500,0
|
|
20231222,090400,14967390,2500,2505,2505,2495,4
|
|
20231222,090300,14957390,2510,2510,2510,2510,0
|
|
20231222,090200,14957390,2510,2515,2515,2510,1185
|
|
20231222,090100,11983035,2520,2540,2540,2520,2578
|
|
20231222,090000,5486415,2520,2525,2540,2520,2173
|