602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,185900,35794830,2050,2050,2050,2050,1174
|
|
20231208,185800,35794830,2050,2050,2050,2050,0
|
|
20231208,185700,35794830,2050,2050,2050,2050,0
|
|
20231208,185600,35794830,2050,2050,2050,2050,0
|
|
20231208,185500,35794830,2050,2050,2050,2050,0
|
|
20231208,185400,35794830,2050,2050,2050,2050,0
|
|
20231208,185300,35794830,2050,2050,2050,2050,0
|
|
20231208,185200,35794830,2050,2050,2050,2050,0
|
|
20231208,185100,35794830,2050,2050,2050,2050,0
|
|
20231208,185000,35794830,2050,2050,2050,2050,0
|
|
20231208,184900,35794830,2050,2050,2050,2050,0
|
|
20231208,184800,35794830,2050,2050,2050,2050,0
|
|
20231208,184700,35794830,2050,2050,2050,2050,0
|
|
20231208,184600,35794830,2050,2050,2050,2050,0
|
|
20231208,184500,35794830,2050,2050,2050,2050,0
|
|
20231208,184400,35794830,2050,2050,2050,2050,0
|
|
20231208,184300,35794830,2050,2050,2050,2050,0
|
|
20231208,184200,35794830,2050,2050,2050,2050,0
|
|
20231208,184100,35794830,2050,2050,2050,2050,0
|
|
20231208,184000,35794830,2050,2050,2050,2050,0
|
|
20231208,183900,35794830,2050,2050,2050,2050,0
|
|
20231208,183800,35794830,2050,2050,2050,2050,0
|
|
20231208,183700,35794830,2050,2050,2050,2050,0
|
|
20231208,183600,35794830,2050,2050,2050,2050,0
|
|
20231208,183500,35794830,2050,2050,2050,2050,0
|
|
20231208,183400,35794830,2050,2050,2050,2050,0
|
|
20231208,183300,35794830,2050,2050,2050,2050,0
|
|
20231208,183200,35794830,2050,2050,2050,2050,0
|
|
20231208,183100,35794830,2050,2050,2050,2050,0
|
|
20231208,183000,35794830,2050,2050,2050,2050,0
|
|
20231208,182900,35794830,2050,2050,2050,2050,1174
|
|
20231208,182800,35794830,2050,2050,2050,2050,0
|
|
20231208,182700,35794830,2050,2050,2050,2050,0
|
|
20231208,182600,35794830,2050,2050,2050,2050,0
|
|
20231208,182500,35794830,2050,2050,2050,2050,0
|
|
20231208,182400,35794830,2050,2050,2050,2050,0
|
|
20231208,182300,35794830,2050,2050,2050,2050,0
|
|
20231208,182200,35794830,2050,2050,2050,2050,0
|
|
20231208,182100,35794830,2050,2050,2050,2050,0
|
|
20231208,182000,35794830,2050,2050,2050,2050,0
|
|
20231208,181900,35794830,2050,2050,2050,2050,0
|
|
20231208,181800,35794830,2050,2050,2050,2050,0
|
|
20231208,181700,35794830,2050,2050,2050,2050,0
|
|
20231208,181600,35794830,2050,2050,2050,2050,0
|
|
20231208,181500,35794830,2050,2050,2050,2050,0
|
|
20231208,181400,35794830,2050,2050,2050,2050,0
|
|
20231208,181300,35794830,2050,2050,2050,2050,0
|
|
20231208,181200,35794830,2050,2050,2050,2050,0
|
|
20231208,181100,35794830,2050,2050,2050,2050,0
|
|
20231208,181000,35794830,2050,2050,2050,2050,0
|
|
20231208,180900,35794830,2050,2050,2050,2050,0
|
|
20231208,180800,35794830,2050,2050,2050,2050,0
|
|
20231208,180700,35794830,2050,2050,2050,2050,0
|
|
20231208,180600,35794830,2050,2050,2050,2050,0
|
|
20231208,180500,35794830,2050,2050,2050,2050,0
|
|
20231208,180400,35794830,2050,2050,2050,2050,0
|
|
20231208,180300,35794830,2050,2050,2050,2050,0
|
|
20231208,180200,35794830,2050,2050,2050,2050,0
|
|
20231208,180100,35794830,2050,2050,2050,2050,0
|
|
20231208,180000,35794830,2050,2050,2050,2050,0
|
|
20231208,175900,35794830,2050,2050,2050,2050,1174
|
|
20231208,175800,35794830,2050,2050,2050,2050,0
|
|
20231208,175700,35794830,2050,2050,2050,2050,0
|
|
20231208,175600,35794830,2050,2050,2050,2050,0
|
|
20231208,175500,35794830,2050,2050,2050,2050,0
|
|
20231208,175400,35794830,2050,2050,2050,2050,0
|
|
20231208,175300,35794830,2050,2050,2050,2050,0
|
|
20231208,175200,35794830,2050,2050,2050,2050,0
|
|
20231208,175100,35794830,2050,2050,2050,2050,0
|
|
20231208,175000,35794830,2050,2050,2050,2050,0
|
|
20231208,174900,35794830,2050,2050,2050,2050,0
|
|
20231208,174800,35794830,2050,2050,2050,2050,0
|
|
20231208,174700,35794830,2050,2050,2050,2050,0
|
|
20231208,174600,35794830,2050,2050,2050,2050,0
|
|
20231208,174500,35794830,2050,2050,2050,2050,0
|
|
20231208,174400,35794830,2050,2050,2050,2050,0
|
|
20231208,174300,35794830,2050,2050,2050,2050,0
|
|
20231208,174200,35794830,2050,2050,2050,2050,0
|
|
20231208,174100,35794830,2050,2050,2050,2050,0
|
|
20231208,174000,35794830,2050,2050,2050,2050,0
|
|
20231208,173900,35794830,2050,2050,2050,2050,0
|
|
20231208,173800,35794830,2050,2050,2050,2050,0
|
|
20231208,173700,35794830,2050,2050,2050,2050,0
|
|
20231208,173600,35794830,2050,2050,2050,2050,0
|
|
20231208,173500,35794830,2050,2050,2050,2050,0
|
|
20231208,173400,35794830,2050,2050,2050,2050,0
|
|
20231208,173300,35794830,2050,2050,2050,2050,0
|
|
20231208,173200,35794830,2050,2050,2050,2050,0
|
|
20231208,173100,35794830,2050,2050,2050,2050,0
|
|
20231208,173000,35794830,2050,2050,2050,2050,0
|
|
20231208,172900,35794830,2050,2050,2050,2050,1174
|
|
20231208,172800,35794830,2050,2050,2050,2050,0
|
|
20231208,172700,35794830,2050,2050,2050,2050,0
|
|
20231208,172600,35794830,2050,2050,2050,2050,0
|
|
20231208,172500,35794830,2050,2050,2050,2050,0
|
|
20231208,172400,35794830,2050,2050,2050,2050,0
|
|
20231208,172300,35794830,2050,2050,2050,2050,0
|
|
20231208,172200,35794830,2050,2050,2050,2050,0
|
|
20231208,172100,35794830,2050,2050,2050,2050,0
|
|
20231208,172000,35794830,2050,2050,2050,2050,0
|
|
20231208,171900,35794830,2050,2050,2050,2050,0
|
|
20231208,171800,35794830,2050,2050,2050,2050,0
|
|
20231208,171700,35794830,2050,2050,2050,2050,0
|
|
20231208,171600,35794830,2050,2050,2050,2050,0
|
|
20231208,171500,35794830,2050,2050,2050,2050,0
|
|
20231208,171400,35794830,2050,2050,2050,2050,0
|
|
20231208,171300,35794830,2050,2050,2050,2050,0
|
|
20231208,171200,35794830,2050,2050,2050,2050,0
|
|
20231208,171100,35794830,2050,2050,2050,2050,0
|
|
20231208,171000,35794830,2050,2050,2050,2050,0
|
|
20231208,170900,35794830,2050,2050,2050,2050,0
|
|
20231208,170800,35794830,2050,2050,2050,2050,0
|
|
20231208,170700,35794830,2050,2050,2050,2050,0
|
|
20231208,170600,35794830,2050,2050,2050,2050,0
|
|
20231208,170500,35794830,2050,2050,2050,2050,0
|
|
20231208,170400,35794830,2050,2050,2050,2050,0
|
|
20231208,170300,35794830,2050,2050,2050,2050,0
|
|
20231208,170200,35794830,2050,2050,2050,2050,0
|
|
20231208,170100,35794830,2050,2050,2050,2050,0
|
|
20231208,170000,35794830,2050,2050,2050,2050,0
|
|
20231208,165900,35794830,2050,2050,2050,2050,1174
|
|
20231208,165800,35794830,2050,2050,2050,2050,0
|
|
20231208,165700,35794830,2050,2050,2050,2050,0
|
|
20231208,165600,35794830,2050,2050,2050,2050,0
|
|
20231208,165500,35794830,2050,2050,2050,2050,0
|
|
20231208,165400,35794830,2050,2050,2050,2050,0
|
|
20231208,165300,35794830,2050,2050,2050,2050,0
|
|
20231208,165200,35794830,2050,2050,2050,2050,0
|
|
20231208,165100,35794830,2050,2050,2050,2050,0
|
|
20231208,165000,35794830,2050,2050,2050,2050,0
|
|
20231208,164900,35794830,2050,2050,2050,2050,0
|
|
20231208,164800,35794830,2050,2050,2050,2050,0
|
|
20231208,164700,35794830,2050,2050,2050,2050,0
|
|
20231208,164600,35794830,2050,2050,2050,2050,0
|
|
20231208,164500,35794830,2050,2050,2050,2050,0
|
|
20231208,164400,35794830,2050,2050,2050,2050,0
|
|
20231208,164300,35794830,2050,2050,2050,2050,0
|
|
20231208,164200,35794830,2050,2050,2050,2050,0
|
|
20231208,164100,35794830,2050,2050,2050,2050,0
|
|
20231208,164000,35794830,2050,2050,2050,2050,0
|
|
20231208,163900,35794830,2050,2050,2050,2050,0
|
|
20231208,163800,35794830,2050,2050,2050,2050,0
|
|
20231208,163700,35794830,2050,2050,2050,2050,0
|
|
20231208,163600,35794830,2050,2050,2050,2050,0
|
|
20231208,163500,35794830,2050,2050,2050,2050,0
|
|
20231208,163400,35794830,2050,2050,2050,2050,0
|
|
20231208,163300,35794830,2050,2050,2050,2050,0
|
|
20231208,163200,35794830,2050,2050,2050,2050,0
|
|
20231208,163100,35794830,2050,2050,2050,2050,0
|
|
20231208,163000,35794830,2050,2050,2050,2050,0
|
|
20231208,162900,35794830,2050,2050,2050,2050,1174
|
|
20231208,162800,35794830,2050,2050,2050,2050,0
|
|
20231208,162700,35794830,2050,2050,2050,2050,0
|
|
20231208,162600,35794830,2050,2050,2050,2050,0
|
|
20231208,162500,35794830,2050,2050,2050,2050,0
|
|
20231208,162400,35794830,2050,2050,2050,2050,0
|
|
20231208,162300,35794830,2050,2050,2050,2050,0
|
|
20231208,162200,35794830,2050,2050,2050,2050,0
|
|
20231208,162100,35794830,2050,2050,2050,2050,0
|
|
20231208,162000,35794830,2050,2050,2050,2050,0
|
|
20231208,161900,35794830,2050,2050,2050,2050,0
|
|
20231208,161800,35794830,2050,2050,2050,2050,0
|
|
20231208,161700,35794830,2050,2050,2050,2050,0
|
|
20231208,161600,35794830,2050,2050,2050,2050,0
|
|
20231208,161500,35794830,2050,2050,2050,2050,0
|
|
20231208,161400,35794830,2050,2050,2050,2050,0
|
|
20231208,161300,35794830,2050,2050,2050,2050,0
|
|
20231208,161200,35794830,2050,2050,2050,2050,0
|
|
20231208,161100,35794830,2050,2050,2050,2050,0
|
|
20231208,161000,35794830,2050,2050,2050,2050,0
|
|
20231208,160900,35794830,2050,2050,2050,2050,0
|
|
20231208,160800,35794830,2050,2050,2050,2050,0
|
|
20231208,160700,35794830,2050,2050,2050,2050,0
|
|
20231208,160600,35794830,2050,2050,2050,2050,0
|
|
20231208,160500,35794830,2050,2050,2050,2050,0
|
|
20231208,160400,35794830,2050,2050,2050,2050,0
|
|
20231208,160300,35794830,2050,2050,2050,2050,0
|
|
20231208,160200,35794830,2050,2050,2050,2050,0
|
|
20231208,160100,35794830,2050,2050,2050,2050,0
|
|
20231208,160000,35794830,2050,2050,2050,2050,0
|
|
20231208,155900,35794830,2050,2050,2050,2050,1174
|
|
20231208,155800,35794830,2050,2050,2050,2050,0
|
|
20231208,155700,35794830,2050,2050,2050,2050,0
|
|
20231208,155600,35794830,2050,2050,2050,2050,0
|
|
20231208,155500,35794830,2050,2050,2050,2050,0
|
|
20231208,155400,35794830,2050,2050,2050,2050,0
|
|
20231208,155300,35794830,2050,2050,2050,2050,0
|
|
20231208,155200,35794830,2050,2050,2050,2050,0
|
|
20231208,155100,35794830,2050,2050,2050,2050,0
|
|
20231208,155000,35794830,2050,2050,2050,2050,0
|
|
20231208,154900,35794830,2050,2050,2050,2050,0
|
|
20231208,154800,35794830,2050,2050,2050,2050,0
|
|
20231208,154700,35794830,2050,2050,2050,2050,0
|
|
20231208,154600,35794830,2050,2050,2050,2050,0
|
|
20231208,154500,35794830,2050,2050,2050,2050,0
|
|
20231208,154400,35794830,2050,2050,2050,2050,0
|
|
20231208,154300,35794830,2050,2050,2050,2050,0
|
|
20231208,154200,35794830,2050,2050,2050,2050,0
|
|
20231208,154100,35794830,2050,2050,2050,2050,0
|
|
20231208,154000,35794830,2050,2050,2050,2050,0
|
|
20231208,153900,35794830,2050,2050,2050,2050,0
|
|
20231208,153800,35794830,2050,2050,2050,2050,0
|
|
20231208,153700,35794830,2050,2050,2050,2050,0
|
|
20231208,153600,35794830,2050,2050,2050,2050,0
|
|
20231208,153500,35794830,2050,2050,2050,2050,0
|
|
20231208,153400,35794830,2050,2050,2050,2050,0
|
|
20231208,153300,35794830,2050,2050,2050,2050,0
|
|
20231208,153200,35794830,2050,2050,2050,2050,0
|
|
20231208,153100,35794830,2050,2050,2050,2050,0
|
|
20231208,153000,35794830,2050,2050,2050,2050,1174
|
|
20231208,152900,33388130,2075,2075,2075,2075,0
|
|
20231208,152800,33388130,2075,2075,2075,2075,0
|
|
20231208,152700,33388130,2075,2075,2075,2075,0
|
|
20231208,152600,33388130,2075,2075,2075,2075,0
|
|
20231208,152500,33388130,2075,2075,2075,2075,0
|
|
20231208,152400,33388130,2075,2075,2075,2075,0
|
|
20231208,152300,33388130,2075,2075,2075,2075,0
|
|
20231208,152200,33388130,2075,2075,2075,2075,0
|
|
20231208,152100,33388130,2075,2075,2075,2075,0
|
|
20231208,152000,33388130,2075,2075,2075,2075,0
|
|
20231208,151900,33388130,2075,2075,2075,2075,1
|
|
20231208,151800,33386055,2060,2060,2060,2060,1
|
|
20231208,151700,33383995,2060,2065,2065,2060,45
|
|
20231208,151600,33291125,2070,2070,2070,2070,112
|
|
20231208,151500,33059285,2075,2075,2075,2075,0
|
|
20231208,151400,33059285,2075,2075,2075,2075,48
|
|
20231208,151300,32959685,2075,2070,2075,2070,2
|
|
20231208,151200,32955540,2070,2070,2070,2070,0
|
|
20231208,151100,32955540,2070,2070,2070,2070,0
|
|
20231208,151000,32955540,2070,2070,2070,2070,0
|
|
20231208,150900,32955540,2070,2075,2075,2070,55
|
|
20231208,150800,32841420,2070,2070,2070,2070,0
|
|
20231208,150700,32841420,2070,2070,2070,2070,4
|
|
20231208,150600,32833140,2075,2075,2075,2075,0
|
|
20231208,150500,32833140,2075,2075,2075,2075,0
|
|
20231208,150400,32833140,2075,2075,2075,2075,1
|
|
20231208,150300,32831065,2075,2075,2075,2075,0
|
|
20231208,150200,32831065,2075,2075,2075,2075,0
|
|
20231208,150100,32831065,2075,2075,2075,2075,0
|
|
20231208,150000,32831065,2075,2075,2075,2075,1
|
|
20231208,145900,32828990,2075,2075,2075,2075,10
|
|
20231208,145800,32808240,2070,2070,2070,2070,1
|
|
20231208,145700,32806170,2070,2070,2070,2070,0
|
|
20231208,145600,32806170,2070,2070,2070,2070,0
|
|
20231208,145500,32806170,2070,2070,2070,2070,0
|
|
20231208,145400,32806170,2070,2070,2070,2070,185
|
|
20231208,145300,32423220,2070,2070,2070,2070,0
|
|
20231208,145200,32423220,2070,2070,2070,2070,0
|
|
20231208,145100,32423220,2070,2070,2070,2070,20
|
|
20231208,145000,32381820,2070,2070,2070,2070,20
|
|
20231208,144900,32340420,2070,2070,2070,2070,11
|
|
20231208,144800,32317650,2070,2070,2070,2070,2
|
|
20231208,144700,32313510,2070,2070,2070,2070,10
|
|
20231208,144600,32292810,2065,2065,2065,2065,0
|
|
20231208,144500,32292810,2065,2070,2070,2065,62
|
|
20231208,144400,32164770,2070,2070,2070,2070,0
|
|
20231208,144300,32164770,2070,2070,2070,2070,0
|
|
20231208,144200,32164770,2070,2070,2070,2070,0
|
|
20231208,144100,32164770,2070,2070,2070,2070,0
|
|
20231208,144000,32164770,2070,2070,2070,2070,0
|
|
20231208,143900,32164770,2070,2070,2070,2070,13
|
|
20231208,143800,32137860,2055,2055,2055,2055,0
|
|
20231208,143700,32137860,2055,2055,2055,2055,0
|
|
20231208,143600,32137860,2055,2055,2055,2055,0
|
|
20231208,143500,32137860,2055,2055,2055,2055,0
|
|
20231208,143400,32137860,2055,2055,2055,2055,0
|
|
20231208,143300,32137860,2055,2055,2055,2055,0
|
|
20231208,143200,32137860,2055,2055,2055,2055,0
|
|
20231208,143100,32137860,2055,2055,2055,2055,0
|
|
20231208,143000,32137860,2055,2055,2055,2055,0
|
|
20231208,142900,32137860,2055,2055,2055,2055,0
|
|
20231208,142800,32137860,2055,2055,2055,2055,0
|
|
20231208,142700,32137860,2055,2055,2055,2055,0
|
|
20231208,142600,32137860,2055,2055,2055,2055,0
|
|
20231208,142500,32137860,2055,2055,2055,2055,0
|
|
20231208,142400,32137860,2055,2055,2055,2055,0
|
|
20231208,142300,32137860,2055,2055,2055,2055,0
|
|
20231208,142200,32137860,2055,2055,2055,2055,150
|
|
20231208,142100,31829610,2055,2065,2065,2050,1100
|
|
20231208,142000,29572580,2070,2070,2070,2070,0
|
|
20231208,141900,29572580,2070,2070,2070,2070,0
|
|
20231208,141800,29572580,2070,2070,2070,2070,82
|
|
20231208,141700,29402840,2070,2070,2070,2070,0
|
|
20231208,141600,29402840,2070,2070,2070,2070,239
|
|
20231208,141500,28908110,2065,2065,2065,2065,0
|
|
20231208,141400,28908110,2065,2065,2065,2065,0
|
|
20231208,141300,28908110,2065,2065,2065,2065,0
|
|
20231208,141200,28908110,2065,2065,2065,2065,0
|
|
20231208,141100,28908110,2065,2065,2065,2065,0
|
|
20231208,141000,28908110,2065,2065,2065,2065,0
|
|
20231208,140900,28908110,2065,2065,2065,2065,0
|
|
20231208,140800,28908110,2065,2065,2065,2065,0
|
|
20231208,140700,28908110,2065,2065,2065,2065,0
|
|
20231208,140600,28908110,2065,2065,2065,2065,0
|
|
20231208,140500,28908110,2065,2065,2065,2065,0
|
|
20231208,140400,28908110,2065,2065,2065,2065,0
|
|
20231208,140300,28908110,2065,2065,2065,2065,0
|
|
20231208,140200,28908110,2065,2065,2065,2065,0
|
|
20231208,140100,28908110,2065,2065,2065,2065,0
|
|
20231208,140000,28908110,2065,2060,2065,2060,2
|
|
20231208,135900,28903985,2070,2070,2070,2070,0
|
|
20231208,135800,28903985,2070,2070,2070,2070,0
|
|
20231208,135700,28903985,2070,2070,2070,2070,0
|
|
20231208,135600,28903985,2070,2070,2070,2070,0
|
|
20231208,135500,28903985,2070,2070,2070,2070,0
|
|
20231208,135400,28903985,2070,2070,2070,2070,0
|
|
20231208,135300,28903985,2070,2070,2070,2070,0
|
|
20231208,135200,28903985,2070,2070,2070,2070,0
|
|
20231208,135100,28903985,2070,2070,2070,2070,0
|
|
20231208,135000,28903985,2070,2070,2070,2070,0
|
|
20231208,134900,28903985,2070,2070,2070,2070,85
|
|
20231208,134800,28728035,2070,2070,2070,2070,0
|
|
20231208,134700,28728035,2070,2070,2070,2070,119
|
|
20231208,134600,28481705,2075,2075,2075,2075,0
|
|
20231208,134500,28481705,2075,2075,2075,2075,0
|
|
20231208,134400,28481705,2075,2075,2075,2075,0
|
|
20231208,134300,28481705,2075,2075,2075,2075,0
|
|
20231208,134200,28481705,2075,2075,2075,2075,0
|
|
20231208,134100,28481705,2075,2075,2075,2075,0
|
|
20231208,134000,28481705,2075,2075,2075,2075,0
|
|
20231208,133900,28481705,2075,2075,2075,2075,0
|
|
20231208,133800,28481705,2075,2075,2075,2075,0
|
|
20231208,133700,28481705,2075,2075,2075,2075,0
|
|
20231208,133600,28481705,2075,2075,2075,2075,0
|
|
20231208,133500,28481705,2075,2075,2075,2075,100
|
|
20231208,133400,28274205,2075,2075,2075,2075,0
|
|
20231208,133300,28274205,2075,2075,2075,2075,0
|
|
20231208,133200,28274205,2075,2075,2075,2075,0
|
|
20231208,133100,28274205,2075,2075,2075,2075,0
|
|
20231208,133000,28274205,2075,2075,2075,2075,0
|
|
20231208,132900,28274205,2075,2075,2075,2075,0
|
|
20231208,132800,28274205,2075,2075,2075,2075,1
|
|
20231208,132700,28272130,2070,2070,2070,2070,0
|
|
20231208,132600,28272130,2070,2070,2070,2070,5
|
|
20231208,132500,28261780,2075,2075,2075,2075,0
|
|
20231208,132400,28261780,2075,2075,2075,2075,0
|
|
20231208,132300,28261780,2075,2075,2075,2075,0
|
|
20231208,132200,28261780,2075,2075,2075,2075,0
|
|
20231208,132100,28261780,2075,2075,2075,2075,0
|
|
20231208,132000,28261780,2075,2075,2075,2075,0
|
|
20231208,131900,28261780,2075,2075,2075,2075,0
|
|
20231208,131800,28261780,2075,2075,2075,2075,0
|
|
20231208,131700,28261780,2075,2075,2075,2075,0
|
|
20231208,131600,28261780,2075,2075,2075,2075,0
|
|
20231208,131500,28261780,2075,2075,2075,2075,0
|
|
20231208,131400,28261780,2075,2075,2075,2075,0
|
|
20231208,131300,28261780,2075,2075,2075,2075,0
|
|
20231208,131200,28261780,2075,2075,2075,2075,0
|
|
20231208,131100,28261780,2075,2075,2075,2075,0
|
|
20231208,131000,28261780,2075,2075,2075,2075,0
|
|
20231208,130900,28261780,2075,2075,2075,2075,0
|
|
20231208,130800,28261780,2075,2075,2075,2075,9
|
|
20231208,130700,28243105,2080,2080,2080,2080,0
|
|
20231208,130600,28243105,2080,2080,2080,2080,0
|
|
20231208,130500,28243105,2080,2080,2080,2080,0
|
|
20231208,130400,28243105,2080,2080,2080,2080,0
|
|
20231208,130300,28243105,2080,2080,2080,2080,300
|
|
20231208,130200,27619105,2080,2080,2080,2080,0
|
|
20231208,130100,27619105,2080,2080,2080,2080,0
|
|
20231208,130000,27619105,2080,2080,2080,2080,0
|
|
20231208,125900,27619105,2080,2080,2080,2080,0
|
|
20231208,125800,27619105,2080,2080,2080,2080,0
|
|
20231208,125700,27619105,2080,2080,2080,2080,0
|
|
20231208,125600,27619105,2080,2080,2080,2080,0
|
|
20231208,125500,27619105,2080,2080,2080,2080,0
|
|
20231208,125400,27619105,2080,2080,2080,2080,0
|
|
20231208,125300,27619105,2080,2080,2080,2080,12
|
|
20231208,125200,27594145,2075,2075,2075,2075,0
|
|
20231208,125100,27594145,2075,2075,2075,2075,20
|
|
20231208,125000,27552645,2075,2075,2075,2075,131
|
|
20231208,124900,27280820,2070,2070,2070,2070,0
|
|
20231208,124800,27280820,2070,2070,2070,2070,0
|
|
20231208,124700,27280820,2070,2070,2070,2070,0
|
|
20231208,124600,27280820,2070,2070,2070,2070,0
|
|
20231208,124500,27280820,2070,2070,2070,2070,0
|
|
20231208,124400,27280820,2070,2070,2070,2070,23
|
|
20231208,124300,27233210,2070,2070,2070,2070,1
|
|
20231208,124200,27231140,2075,2075,2075,2075,0
|
|
20231208,124100,27231140,2075,2075,2075,2075,0
|
|
20231208,124000,27231140,2075,2075,2075,2075,118
|
|
20231208,123900,26986290,2070,2070,2070,2070,0
|
|
20231208,123800,26986290,2070,2070,2070,2070,0
|
|
20231208,123700,26986290,2070,2070,2070,2070,0
|
|
20231208,123600,26986290,2070,2070,2070,2070,0
|
|
20231208,123500,26986290,2070,2070,2070,2070,310
|
|
20231208,123400,26344590,2055,2055,2055,2055,0
|
|
20231208,123300,26344590,2055,2055,2055,2055,0
|
|
20231208,123200,26344590,2055,2055,2055,2055,0
|
|
20231208,123100,26344590,2055,2055,2055,2055,0
|
|
20231208,123000,26344590,2055,2055,2055,2055,0
|
|
20231208,122900,26344590,2055,2055,2055,2055,3
|
|
20231208,122800,26338425,2050,2050,2050,2050,0
|
|
20231208,122700,26338425,2050,2050,2050,2050,0
|
|
20231208,122600,26338425,2050,2050,2050,2050,0
|
|
20231208,122500,26338425,2050,2050,2050,2050,0
|
|
20231208,122400,26338425,2050,2050,2050,2050,0
|
|
20231208,122300,26338425,2050,2050,2050,2050,0
|
|
20231208,122200,26338425,2050,2050,2050,2050,0
|
|
20231208,122100,26338425,2050,2050,2050,2050,0
|
|
20231208,122000,26338425,2050,2050,2050,2050,0
|
|
20231208,121900,26338425,2050,2050,2050,2050,0
|
|
20231208,121800,26338425,2050,2065,2065,2050,951
|
|
20231208,121700,24385905,2065,2065,2065,2065,0
|
|
20231208,121600,24385905,2065,2065,2065,2065,1
|
|
20231208,121500,24383840,2055,2055,2055,2055,0
|
|
20231208,121400,24383840,2055,2055,2055,2055,0
|
|
20231208,121300,24383840,2055,2055,2055,2055,0
|
|
20231208,121200,24383840,2055,2055,2055,2055,0
|
|
20231208,121100,24383840,2055,2055,2055,2055,0
|
|
20231208,121000,24383840,2055,2055,2055,2055,0
|
|
20231208,120900,24383840,2055,2055,2055,2055,0
|
|
20231208,120800,24383840,2055,2055,2055,2055,0
|
|
20231208,120700,24383840,2055,2055,2055,2055,0
|
|
20231208,120600,24383840,2055,2055,2055,2055,0
|
|
20231208,120500,24383840,2055,2055,2055,2055,0
|
|
20231208,120400,24383840,2055,2055,2055,2055,0
|
|
20231208,120300,24383840,2055,2055,2055,2055,0
|
|
20231208,120200,24383840,2055,2055,2055,2055,0
|
|
20231208,120100,24383840,2055,2055,2055,2055,0
|
|
20231208,120000,24383840,2055,2055,2055,2055,0
|
|
20231208,115900,24383840,2055,2055,2055,2055,0
|
|
20231208,115800,24383840,2055,2055,2055,2055,0
|
|
20231208,115700,24383840,2055,2055,2055,2055,0
|
|
20231208,115600,24383840,2055,2055,2055,2055,0
|
|
20231208,115500,24383840,2055,2055,2055,2055,0
|
|
20231208,115400,24383840,2055,2055,2055,2055,0
|
|
20231208,115300,24383840,2055,2055,2055,2055,0
|
|
20231208,115200,24383840,2055,2055,2055,2055,0
|
|
20231208,115100,24383840,2055,2055,2055,2055,1
|
|
20231208,115000,24381785,2055,2055,2055,2055,0
|
|
20231208,114900,24381785,2055,2055,2055,2055,0
|
|
20231208,114800,24381785,2055,2055,2055,2055,0
|
|
20231208,114700,24381785,2055,2055,2055,2055,0
|
|
20231208,114600,24381785,2055,2055,2055,2055,0
|
|
20231208,114500,24381785,2055,2055,2055,2055,0
|
|
20231208,114400,24381785,2055,2055,2055,2055,0
|
|
20231208,114300,24381785,2055,2055,2055,2055,1
|
|
20231208,114200,24379730,2050,2050,2050,2050,0
|
|
20231208,114100,24379730,2050,2065,2065,2050,1000
|
|
20231208,114000,22328515,2070,2070,2070,2070,5
|
|
20231208,113900,22318165,2055,2055,2055,2055,0
|
|
20231208,113800,22318165,2055,2055,2055,2055,0
|
|
20231208,113700,22318165,2055,2055,2055,2055,0
|
|
20231208,113600,22318165,2055,2055,2055,2055,50
|
|
20231208,113500,22215415,2070,2070,2070,2070,0
|
|
20231208,113400,22215415,2070,2070,2070,2070,0
|
|
20231208,113300,22215415,2070,2070,2070,2070,0
|
|
20231208,113200,22215415,2070,2070,2070,2070,0
|
|
20231208,113100,22215415,2070,2070,2070,2070,0
|
|
20231208,113000,22215415,2070,2070,2070,2070,0
|
|
20231208,112900,22215415,2070,2070,2070,2070,0
|
|
20231208,112800,22215415,2070,2070,2070,2070,0
|
|
20231208,112700,22215415,2070,2070,2070,2070,0
|
|
20231208,112600,22215415,2070,2070,2070,2070,0
|
|
20231208,112500,22215415,2070,2070,2070,2070,1
|
|
20231208,112400,22213345,2055,2055,2055,2055,0
|
|
20231208,112300,22213345,2055,2060,2060,2055,30
|
|
20231208,112200,22151645,2050,2050,2050,2050,0
|
|
20231208,112100,22151645,2050,2050,2050,2050,0
|
|
20231208,112000,22151645,2050,2050,2050,2050,0
|
|
20231208,111900,22151645,2050,2050,2050,2050,0
|
|
20231208,111800,22151645,2050,2050,2050,2050,0
|
|
20231208,111700,22151645,2050,2050,2050,2050,0
|
|
20231208,111600,22151645,2050,2050,2050,2050,0
|
|
20231208,111500,22151645,2050,2050,2050,2050,0
|
|
20231208,111400,22151645,2050,2050,2050,2050,0
|
|
20231208,111300,22151645,2050,2050,2050,2050,0
|
|
20231208,111200,22151645,2050,2050,2050,2050,0
|
|
20231208,111100,22151645,2050,2050,2050,2050,0
|
|
20231208,111000,22151645,2050,2050,2050,2050,0
|
|
20231208,110900,22151645,2050,2050,2050,2050,0
|
|
20231208,110800,22151645,2050,2050,2050,2050,0
|
|
20231208,110700,22151645,2050,2050,2050,2050,0
|
|
20231208,110600,22151645,2050,2050,2050,2050,0
|
|
20231208,110500,22151645,2050,2050,2050,2050,0
|
|
20231208,110400,22151645,2050,2050,2050,2050,0
|
|
20231208,110300,22151645,2050,2050,2050,2050,0
|
|
20231208,110200,22151645,2050,2050,2050,2050,0
|
|
20231208,110100,22151645,2050,2050,2050,2050,0
|
|
20231208,110000,22151645,2050,2050,2050,2050,0
|
|
20231208,105900,22151645,2050,2050,2050,2050,0
|
|
20231208,105800,22151645,2050,2050,2050,2050,0
|
|
20231208,105700,22151645,2050,2050,2050,2050,2
|
|
20231208,105600,22147545,2045,2065,2065,2045,1303
|
|
20231208,105500,19471990,2065,2065,2065,2065,87
|
|
20231208,105400,19292335,2070,2070,2070,2070,0
|
|
20231208,105300,19292335,2070,2070,2070,2070,0
|
|
20231208,105200,19292335,2070,2070,2070,2070,0
|
|
20231208,105100,19292335,2070,2070,2070,2070,0
|
|
20231208,105000,19292335,2070,2070,2070,2070,0
|
|
20231208,104900,19292335,2070,2070,2070,2070,0
|
|
20231208,104800,19292335,2070,2070,2070,2070,0
|
|
20231208,104700,19292335,2070,2070,2070,2070,0
|
|
20231208,104600,19292335,2070,2070,2070,2070,0
|
|
20231208,104500,19292335,2070,2070,2070,2070,0
|
|
20231208,104400,19292335,2070,2070,2070,2070,0
|
|
20231208,104300,19292335,2070,2070,2070,2070,0
|
|
20231208,104200,19292335,2070,2070,2070,2070,0
|
|
20231208,104100,19292335,2070,2070,2070,2070,0
|
|
20231208,104000,19292335,2070,2070,2070,2070,0
|
|
20231208,103900,19292335,2070,2070,2070,2070,0
|
|
20231208,103800,19292335,2070,2070,2070,2070,0
|
|
20231208,103700,19292335,2070,2070,2070,2070,0
|
|
20231208,103600,19292335,2070,2070,2070,2070,0
|
|
20231208,103500,19292335,2070,2070,2070,2070,0
|
|
20231208,103400,19292335,2070,2070,2070,2070,0
|
|
20231208,103300,19292335,2070,2070,2070,2070,0
|
|
20231208,103200,19292335,2070,2070,2070,2070,0
|
|
20231208,103100,19292335,2070,2070,2070,2070,0
|
|
20231208,103000,19292335,2070,2070,2070,2070,0
|
|
20231208,102900,19292335,2070,2070,2070,2070,0
|
|
20231208,102800,19292335,2070,2070,2070,2070,0
|
|
20231208,102700,19292335,2070,2070,2070,2070,0
|
|
20231208,102600,19292335,2070,2070,2070,2070,0
|
|
20231208,102500,19292335,2070,2070,2070,2070,0
|
|
20231208,102400,19292335,2070,2070,2070,2070,1
|
|
20231208,102300,19290265,2065,2065,2065,2065,0
|
|
20231208,102200,19290265,2065,2065,2065,2065,0
|
|
20231208,102100,19290265,2065,2065,2065,2065,0
|
|
20231208,102000,19290265,2065,2065,2065,2065,0
|
|
20231208,101900,19290265,2065,2065,2065,2065,0
|
|
20231208,101800,19290265,2065,2065,2065,2065,0
|
|
20231208,101700,19290265,2065,2065,2065,2065,5
|
|
20231208,101600,19279940,2065,2065,2065,2065,2
|
|
20231208,101500,19275810,2040,2040,2040,2040,0
|
|
20231208,101400,19275810,2040,2065,2065,2040,3781
|
|
20231208,101300,11546060,2070,2070,2070,2070,66
|
|
20231208,101200,11409440,2070,2070,2070,2070,800
|
|
20231208,101100,9753440,2070,2070,2070,2070,0
|
|
20231208,101000,9753440,2070,2070,2070,2070,500
|
|
20231208,100900,8718440,2075,2075,2075,2075,0
|
|
20231208,100800,8718440,2075,2075,2075,2075,0
|
|
20231208,100700,8718440,2075,2075,2075,2075,0
|
|
20231208,100600,8718440,2075,2075,2075,2075,0
|
|
20231208,100500,8718440,2075,2075,2075,2075,0
|
|
20231208,100400,8718440,2075,2075,2075,2075,28
|
|
20231208,100300,8660340,2075,2075,2075,2075,0
|
|
20231208,100200,8660340,2075,2075,2075,2075,0
|
|
20231208,100100,8660340,2075,2075,2075,2075,0
|
|
20231208,100000,8660340,2075,2075,2075,2075,0
|
|
20231208,095900,8660340,2075,2075,2075,2075,0
|
|
20231208,095800,8660340,2075,2075,2075,2075,0
|
|
20231208,095700,8660340,2075,2075,2075,2075,0
|
|
20231208,095600,8660340,2075,2075,2075,2075,0
|
|
20231208,095500,8660340,2075,2075,2075,2075,136
|
|
20231208,095400,8378140,2080,2080,2080,2080,0
|
|
20231208,095300,8378140,2080,2080,2080,2080,0
|
|
20231208,095200,8378140,2080,2080,2080,2080,0
|
|
20231208,095100,8378140,2080,2080,2080,2080,6
|
|
20231208,095000,8365660,2080,2080,2080,2080,0
|
|
20231208,094900,8365660,2080,2080,2080,2080,0
|
|
20231208,094800,8365660,2080,2080,2080,2080,0
|
|
20231208,094700,8365660,2080,2080,2080,2080,99
|
|
20231208,094600,8159740,2080,2080,2080,2080,0
|
|
20231208,094500,8159740,2080,2080,2080,2080,0
|
|
20231208,094400,8159740,2080,2080,2080,2080,0
|
|
20231208,094300,8159740,2080,2080,2080,2080,0
|
|
20231208,094200,8159740,2080,2080,2080,2080,10
|
|
20231208,094100,8138940,2080,2080,2080,2080,0
|
|
20231208,094000,8138940,2080,2080,2080,2080,10
|
|
20231208,093900,8118140,2080,2080,2080,2080,20
|
|
20231208,093800,8076540,2080,2080,2080,2080,0
|
|
20231208,093700,8076540,2080,2080,2080,2080,1
|
|
20231208,093600,8074460,2075,2075,2075,2075,0
|
|
20231208,093500,8074460,2075,2075,2075,2075,30
|
|
20231208,093400,8012210,2075,2075,2075,2075,63
|
|
20231208,093300,7881485,2075,2070,2075,2070,2162
|
|
20231208,093200,3405770,2070,2070,2070,2070,0
|
|
20231208,093100,3405770,2070,2070,2070,2070,0
|
|
20231208,093000,3405770,2070,2070,2070,2070,0
|
|
20231208,092900,3405770,2070,2070,2070,2070,4
|
|
20231208,092800,3397490,2070,2070,2070,2070,0
|
|
20231208,092700,3397490,2070,2070,2070,2070,0
|
|
20231208,092600,3397490,2070,2070,2070,2070,0
|
|
20231208,092500,3397490,2070,2070,2070,2070,0
|
|
20231208,092400,3397490,2070,2070,2070,2070,0
|
|
20231208,092300,3397490,2070,2070,2070,2070,0
|
|
20231208,092200,3397490,2070,2070,2070,2070,0
|
|
20231208,092100,3397490,2070,2070,2070,2070,0
|
|
20231208,092000,3397490,2070,2070,2070,2070,43
|
|
20231208,091900,3308480,2070,2070,2070,2070,0
|
|
20231208,091800,3308480,2070,2070,2070,2070,0
|
|
20231208,091700,3308480,2070,2070,2070,2070,40
|
|
20231208,091600,3225680,2070,2070,2070,2070,0
|
|
20231208,091500,3225680,2070,2070,2070,2070,0
|
|
20231208,091400,3225680,2070,2070,2070,2070,0
|
|
20231208,091300,3225680,2070,2070,2070,2070,0
|
|
20231208,091200,3225680,2070,2065,2070,2065,258
|
|
20231208,091100,2692905,2065,2065,2065,2065,258
|
|
20231208,091000,2160135,2065,2065,2065,2065,0
|
|
20231208,090900,2160135,2065,2065,2065,2065,13
|
|
20231208,090800,2133290,2070,2065,2070,2065,745
|
|
20231208,090700,594850,2065,2065,2065,2065,50
|
|
20231208,090600,491600,2070,2070,2070,2070,0
|
|
20231208,090500,491600,2070,2070,2070,2070,0
|
|
20231208,090400,491600,2070,2065,2070,2065,55
|
|
20231208,090300,377995,2065,2065,2065,2065,2
|
|
20231208,090200,373865,2065,2065,2065,2065,2
|
|
20231208,090100,369735,2065,2065,2065,2065,159
|
|
20231208,090000,41400,2070,2070,2070,2070,20
|