602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,185900,109778905,2085,2085,2085,2085,871
|
|
20231222,185800,109778905,2085,2085,2085,2085,0
|
|
20231222,185700,109778905,2085,2085,2085,2085,0
|
|
20231222,185600,109778905,2085,2085,2085,2085,0
|
|
20231222,185500,109778905,2085,2085,2085,2085,0
|
|
20231222,185400,109778905,2085,2085,2085,2085,0
|
|
20231222,185300,109778905,2085,2085,2085,2085,0
|
|
20231222,185200,109778905,2085,2085,2085,2085,0
|
|
20231222,185100,109778905,2085,2085,2085,2085,0
|
|
20231222,185000,109778905,2085,2085,2085,2085,0
|
|
20231222,184900,109778905,2085,2085,2085,2085,0
|
|
20231222,184800,109778905,2085,2085,2085,2085,0
|
|
20231222,184700,109778905,2085,2085,2085,2085,0
|
|
20231222,184600,109778905,2085,2085,2085,2085,0
|
|
20231222,184500,109778905,2085,2085,2085,2085,0
|
|
20231222,184400,109778905,2085,2085,2085,2085,0
|
|
20231222,184300,109778905,2085,2085,2085,2085,0
|
|
20231222,184200,109778905,2085,2085,2085,2085,0
|
|
20231222,184100,109778905,2085,2085,2085,2085,0
|
|
20231222,184000,109778905,2085,2085,2085,2085,0
|
|
20231222,183900,109778905,2085,2085,2085,2085,0
|
|
20231222,183800,109778905,2085,2085,2085,2085,0
|
|
20231222,183700,109778905,2085,2085,2085,2085,0
|
|
20231222,183600,109778905,2085,2085,2085,2085,0
|
|
20231222,183500,109778905,2085,2085,2085,2085,0
|
|
20231222,183400,109778905,2085,2085,2085,2085,0
|
|
20231222,183300,109778905,2085,2085,2085,2085,0
|
|
20231222,183200,109778905,2085,2085,2085,2085,0
|
|
20231222,183100,109778905,2085,2085,2085,2085,0
|
|
20231222,183000,109778905,2085,2085,2085,2085,0
|
|
20231222,182900,109778905,2085,2085,2085,2085,871
|
|
20231222,182800,109778905,2085,2085,2085,2085,0
|
|
20231222,182700,109778905,2085,2085,2085,2085,0
|
|
20231222,182600,109778905,2085,2085,2085,2085,0
|
|
20231222,182500,109778905,2085,2085,2085,2085,0
|
|
20231222,182400,109778905,2085,2085,2085,2085,0
|
|
20231222,182300,109778905,2085,2085,2085,2085,0
|
|
20231222,182200,109778905,2085,2085,2085,2085,0
|
|
20231222,182100,109778905,2085,2085,2085,2085,0
|
|
20231222,182000,109778905,2085,2085,2085,2085,0
|
|
20231222,181900,109778905,2085,2085,2085,2085,0
|
|
20231222,181800,109778905,2085,2085,2085,2085,0
|
|
20231222,181700,109778905,2085,2085,2085,2085,0
|
|
20231222,181600,109778905,2085,2085,2085,2085,0
|
|
20231222,181500,109778905,2085,2085,2085,2085,0
|
|
20231222,181400,109778905,2085,2085,2085,2085,0
|
|
20231222,181300,109778905,2085,2085,2085,2085,0
|
|
20231222,181200,109778905,2085,2085,2085,2085,0
|
|
20231222,181100,109778905,2085,2085,2085,2085,0
|
|
20231222,181000,109778905,2085,2085,2085,2085,0
|
|
20231222,180900,109778905,2085,2085,2085,2085,0
|
|
20231222,180800,109778905,2085,2085,2085,2085,0
|
|
20231222,180700,109778905,2085,2085,2085,2085,0
|
|
20231222,180600,109778905,2085,2085,2085,2085,0
|
|
20231222,180500,109778905,2085,2085,2085,2085,0
|
|
20231222,180400,109778905,2085,2085,2085,2085,0
|
|
20231222,180300,109778905,2085,2085,2085,2085,0
|
|
20231222,180200,109778905,2085,2085,2085,2085,0
|
|
20231222,180100,109778905,2085,2085,2085,2085,0
|
|
20231222,180000,109778905,2085,2085,2085,2085,0
|
|
20231222,175900,109778905,2085,2085,2085,2085,871
|
|
20231222,175800,109778905,2085,2085,2085,2085,0
|
|
20231222,175700,109778905,2085,2085,2085,2085,0
|
|
20231222,175600,109778905,2085,2085,2085,2085,0
|
|
20231222,175500,109778905,2085,2085,2085,2085,0
|
|
20231222,175400,109778905,2085,2085,2085,2085,0
|
|
20231222,175300,109778905,2085,2085,2085,2085,0
|
|
20231222,175200,109778905,2085,2085,2085,2085,0
|
|
20231222,175100,109778905,2085,2085,2085,2085,0
|
|
20231222,175000,109778905,2085,2085,2085,2085,0
|
|
20231222,174900,109778905,2085,2085,2085,2085,0
|
|
20231222,174800,109778905,2085,2085,2085,2085,0
|
|
20231222,174700,109778905,2085,2085,2085,2085,0
|
|
20231222,174600,109778905,2085,2085,2085,2085,0
|
|
20231222,174500,109778905,2085,2085,2085,2085,0
|
|
20231222,174400,109778905,2085,2085,2085,2085,0
|
|
20231222,174300,109778905,2085,2085,2085,2085,0
|
|
20231222,174200,109778905,2085,2085,2085,2085,0
|
|
20231222,174100,109778905,2085,2085,2085,2085,0
|
|
20231222,174000,109778905,2085,2085,2085,2085,0
|
|
20231222,173900,109778905,2085,2085,2085,2085,0
|
|
20231222,173800,109778905,2085,2085,2085,2085,0
|
|
20231222,173700,109778905,2085,2085,2085,2085,0
|
|
20231222,173600,109778905,2085,2085,2085,2085,0
|
|
20231222,173500,109778905,2085,2085,2085,2085,0
|
|
20231222,173400,109778905,2085,2085,2085,2085,0
|
|
20231222,173300,109778905,2085,2085,2085,2085,0
|
|
20231222,173200,109778905,2085,2085,2085,2085,0
|
|
20231222,173100,109778905,2085,2085,2085,2085,0
|
|
20231222,173000,109778905,2085,2085,2085,2085,0
|
|
20231222,172900,109778905,2085,2085,2085,2085,871
|
|
20231222,172800,109778905,2085,2085,2085,2085,0
|
|
20231222,172700,109778905,2085,2085,2085,2085,0
|
|
20231222,172600,109778905,2085,2085,2085,2085,0
|
|
20231222,172500,109778905,2085,2085,2085,2085,0
|
|
20231222,172400,109778905,2085,2085,2085,2085,0
|
|
20231222,172300,109778905,2085,2085,2085,2085,0
|
|
20231222,172200,109778905,2085,2085,2085,2085,0
|
|
20231222,172100,109778905,2085,2085,2085,2085,0
|
|
20231222,172000,109778905,2085,2085,2085,2085,0
|
|
20231222,171900,109778905,2085,2085,2085,2085,0
|
|
20231222,171800,109778905,2085,2085,2085,2085,0
|
|
20231222,171700,109778905,2085,2085,2085,2085,0
|
|
20231222,171600,109778905,2085,2085,2085,2085,0
|
|
20231222,171500,109778905,2085,2085,2085,2085,0
|
|
20231222,171400,109778905,2085,2085,2085,2085,0
|
|
20231222,171300,109778905,2085,2085,2085,2085,0
|
|
20231222,171200,109778905,2085,2085,2085,2085,0
|
|
20231222,171100,109778905,2085,2085,2085,2085,0
|
|
20231222,171000,109778905,2085,2085,2085,2085,0
|
|
20231222,170900,109778905,2085,2085,2085,2085,0
|
|
20231222,170800,109778905,2085,2085,2085,2085,0
|
|
20231222,170700,109778905,2085,2085,2085,2085,0
|
|
20231222,170600,109778905,2085,2085,2085,2085,0
|
|
20231222,170500,109778905,2085,2085,2085,2085,0
|
|
20231222,170400,109778905,2085,2085,2085,2085,0
|
|
20231222,170300,109778905,2085,2085,2085,2085,0
|
|
20231222,170200,109778905,2085,2085,2085,2085,0
|
|
20231222,170100,109778905,2085,2085,2085,2085,0
|
|
20231222,170000,109778905,2085,2085,2085,2085,0
|
|
20231222,165900,109778905,2085,2085,2085,2085,871
|
|
20231222,165800,109778905,2085,2085,2085,2085,0
|
|
20231222,165700,109778905,2085,2085,2085,2085,0
|
|
20231222,165600,109778905,2085,2085,2085,2085,0
|
|
20231222,165500,109778905,2085,2085,2085,2085,0
|
|
20231222,165400,109778905,2085,2085,2085,2085,0
|
|
20231222,165300,109778905,2085,2085,2085,2085,0
|
|
20231222,165200,109778905,2085,2085,2085,2085,0
|
|
20231222,165100,109778905,2085,2085,2085,2085,0
|
|
20231222,165000,109778905,2085,2085,2085,2085,0
|
|
20231222,164900,109778905,2085,2085,2085,2085,0
|
|
20231222,164800,109778905,2085,2085,2085,2085,0
|
|
20231222,164700,109778905,2085,2085,2085,2085,0
|
|
20231222,164600,109778905,2085,2085,2085,2085,0
|
|
20231222,164500,109778905,2085,2085,2085,2085,0
|
|
20231222,164400,109778905,2085,2085,2085,2085,0
|
|
20231222,164300,109778905,2085,2085,2085,2085,0
|
|
20231222,164200,109778905,2085,2085,2085,2085,0
|
|
20231222,164100,109778905,2085,2085,2085,2085,0
|
|
20231222,164000,109778905,2085,2085,2085,2085,0
|
|
20231222,163900,109778905,2085,2085,2085,2085,0
|
|
20231222,163800,109778905,2085,2085,2085,2085,0
|
|
20231222,163700,109778905,2085,2085,2085,2085,0
|
|
20231222,163600,109778905,2085,2085,2085,2085,0
|
|
20231222,163500,109778905,2085,2085,2085,2085,0
|
|
20231222,163400,109778905,2085,2085,2085,2085,0
|
|
20231222,163300,109778905,2085,2085,2085,2085,0
|
|
20231222,163200,109778905,2085,2085,2085,2085,0
|
|
20231222,163100,109778905,2085,2085,2085,2085,0
|
|
20231222,163000,109778905,2085,2085,2085,2085,0
|
|
20231222,162900,109778905,2085,2085,2085,2085,871
|
|
20231222,162800,109778905,2085,2085,2085,2085,0
|
|
20231222,162700,109778905,2085,2085,2085,2085,0
|
|
20231222,162600,109778905,2085,2085,2085,2085,0
|
|
20231222,162500,109778905,2085,2085,2085,2085,0
|
|
20231222,162400,109778905,2085,2085,2085,2085,0
|
|
20231222,162300,109778905,2085,2085,2085,2085,0
|
|
20231222,162200,109778905,2085,2085,2085,2085,0
|
|
20231222,162100,109778905,2085,2085,2085,2085,0
|
|
20231222,162000,109778905,2085,2085,2085,2085,0
|
|
20231222,161900,109778905,2085,2085,2085,2085,0
|
|
20231222,161800,109778905,2085,2085,2085,2085,0
|
|
20231222,161700,109778905,2085,2085,2085,2085,0
|
|
20231222,161600,109778905,2085,2085,2085,2085,0
|
|
20231222,161500,109778905,2085,2085,2085,2085,0
|
|
20231222,161400,109778905,2085,2085,2085,2085,0
|
|
20231222,161300,109778905,2085,2085,2085,2085,0
|
|
20231222,161200,109778905,2085,2085,2085,2085,0
|
|
20231222,161100,109778905,2085,2085,2085,2085,0
|
|
20231222,161000,109778905,2085,2085,2085,2085,0
|
|
20231222,160900,109778905,2085,2085,2085,2085,0
|
|
20231222,160800,109778905,2085,2085,2085,2085,0
|
|
20231222,160700,109778905,2085,2085,2085,2085,0
|
|
20231222,160600,109778905,2085,2085,2085,2085,0
|
|
20231222,160500,109778905,2085,2085,2085,2085,0
|
|
20231222,160400,109778905,2085,2085,2085,2085,0
|
|
20231222,160300,109778905,2085,2085,2085,2085,0
|
|
20231222,160200,109778905,2085,2085,2085,2085,0
|
|
20231222,160100,109778905,2085,2085,2085,2085,0
|
|
20231222,160000,109778905,2085,2085,2085,2085,0
|
|
20231222,155900,109778905,2085,2085,2085,2085,871
|
|
20231222,155800,109778905,2085,2085,2085,2085,0
|
|
20231222,155700,109778905,2085,2085,2085,2085,0
|
|
20231222,155600,109778905,2085,2085,2085,2085,0
|
|
20231222,155500,109778905,2085,2085,2085,2085,0
|
|
20231222,155400,109778905,2085,2085,2085,2085,0
|
|
20231222,155300,109778905,2085,2085,2085,2085,0
|
|
20231222,155200,109778905,2085,2085,2085,2085,0
|
|
20231222,155100,109778905,2085,2085,2085,2085,0
|
|
20231222,155000,109778905,2085,2085,2085,2085,0
|
|
20231222,154900,109778905,2085,2085,2085,2085,0
|
|
20231222,154800,109778905,2085,2085,2085,2085,0
|
|
20231222,154700,109778905,2085,2085,2085,2085,0
|
|
20231222,154600,109778905,2085,2085,2085,2085,0
|
|
20231222,154500,109778905,2085,2085,2085,2085,0
|
|
20231222,154400,109778905,2085,2085,2085,2085,0
|
|
20231222,154300,109778905,2085,2085,2085,2085,0
|
|
20231222,154200,109778905,2085,2085,2085,2085,0
|
|
20231222,154100,109778905,2085,2085,2085,2085,0
|
|
20231222,154000,109778905,2085,2085,2085,2085,0
|
|
20231222,153900,109778905,2085,2085,2085,2085,0
|
|
20231222,153800,109778905,2085,2085,2085,2085,0
|
|
20231222,153700,109778905,2085,2085,2085,2085,0
|
|
20231222,153600,109778905,2085,2085,2085,2085,0
|
|
20231222,153500,109778905,2085,2085,2085,2085,0
|
|
20231222,153400,109778905,2085,2085,2085,2085,0
|
|
20231222,153300,109778905,2085,2085,2085,2085,0
|
|
20231222,153200,109778905,2085,2085,2085,2085,0
|
|
20231222,153100,109778905,2085,2085,2085,2085,0
|
|
20231222,153000,109778905,2085,2085,2085,2085,871
|
|
20231222,152900,107962870,2085,2085,2085,2085,0
|
|
20231222,152800,107962870,2085,2085,2085,2085,0
|
|
20231222,152700,107962870,2085,2085,2085,2085,0
|
|
20231222,152600,107962870,2085,2085,2085,2085,0
|
|
20231222,152500,107962870,2085,2085,2085,2085,0
|
|
20231222,152400,107962870,2085,2085,2085,2085,0
|
|
20231222,152300,107962870,2085,2085,2085,2085,0
|
|
20231222,152200,107962870,2085,2085,2085,2085,0
|
|
20231222,152100,107962870,2085,2085,2085,2085,0
|
|
20231222,152000,107962870,2085,2085,2085,2085,0
|
|
20231222,151900,107962870,2085,2085,2085,2085,846
|
|
20231222,151800,106198960,2085,2080,2085,2070,761
|
|
20231222,151700,104620670,2085,2085,2085,2085,0
|
|
20231222,151600,104620670,2085,2085,2085,2085,1011
|
|
20231222,151500,102512735,2085,2085,2085,2085,0
|
|
20231222,151400,102512735,2085,2085,2085,2085,0
|
|
20231222,151300,102512735,2085,2085,2085,2085,201
|
|
20231222,151200,102093650,2085,2085,2085,2085,0
|
|
20231222,151100,102093650,2085,2085,2085,2085,0
|
|
20231222,151000,102093650,2085,2085,2085,2085,0
|
|
20231222,150900,102093650,2085,2085,2085,2085,100
|
|
20231222,150800,101885150,2085,2085,2085,2085,0
|
|
20231222,150700,101885150,2085,2085,2085,2085,0
|
|
20231222,150600,101885150,2085,2085,2085,2085,197
|
|
20231222,150500,101474405,2085,2085,2085,2085,0
|
|
20231222,150400,101474405,2085,2085,2085,2085,0
|
|
20231222,150300,101474405,2085,2085,2085,2085,0
|
|
20231222,150200,101474405,2085,2085,2085,2085,0
|
|
20231222,150100,101474405,2085,2085,2085,2085,0
|
|
20231222,150000,101474405,2085,2085,2085,2085,0
|
|
20231222,145900,101474405,2085,2085,2085,2085,0
|
|
20231222,145800,101474405,2085,2085,2085,2085,0
|
|
20231222,145700,101474405,2085,2085,2085,2085,218
|
|
20231222,145600,101019875,2085,2085,2085,2085,0
|
|
20231222,145500,101019875,2085,2085,2085,2085,0
|
|
20231222,145400,101019875,2085,2085,2085,2085,51
|
|
20231222,145300,100913540,2085,2085,2085,2085,0
|
|
20231222,145200,100913540,2085,2085,2085,2085,139
|
|
20231222,145100,100623725,2085,2085,2085,2085,0
|
|
20231222,145000,100623725,2085,2085,2085,2085,2878
|
|
20231222,144900,94623095,2085,2085,2085,2085,0
|
|
20231222,144800,94623095,2085,2085,2085,2085,0
|
|
20231222,144700,94623095,2085,2085,2085,2085,0
|
|
20231222,144600,94623095,2085,2085,2085,2085,1050
|
|
20231222,144500,92433845,2080,2080,2080,2080,206
|
|
20231222,144400,92005365,2080,2080,2080,2080,0
|
|
20231222,144300,92005365,2080,2080,2080,2080,0
|
|
20231222,144200,92005365,2080,2080,2080,2080,0
|
|
20231222,144100,92005365,2080,2080,2080,2080,288
|
|
20231222,144000,91406325,2080,2080,2080,2080,0
|
|
20231222,143900,91406325,2080,2080,2080,2080,0
|
|
20231222,143800,91406325,2080,2080,2080,2080,0
|
|
20231222,143700,91406325,2080,2080,2080,2080,0
|
|
20231222,143600,91406325,2080,2080,2080,2080,0
|
|
20231222,143500,91406325,2080,2080,2080,2080,0
|
|
20231222,143400,91406325,2080,2080,2080,2080,0
|
|
20231222,143300,91406325,2080,2080,2080,2080,0
|
|
20231222,143200,91406325,2080,2080,2080,2080,0
|
|
20231222,143100,91406325,2080,2080,2080,2080,0
|
|
20231222,143000,91406325,2080,2080,2080,2080,300
|
|
20231222,142900,90782325,2080,2080,2080,2080,0
|
|
20231222,142800,90782325,2080,2080,2080,2080,100
|
|
20231222,142700,90574325,2080,2080,2080,2080,0
|
|
20231222,142600,90574325,2080,2080,2080,2080,0
|
|
20231222,142500,90574325,2080,2080,2080,2080,10
|
|
20231222,142400,90553525,2075,2075,2075,2075,130
|
|
20231222,142300,90283775,2075,2075,2075,2075,200
|
|
20231222,142200,89868775,2075,2075,2075,2075,0
|
|
20231222,142100,89868775,2075,2075,2075,2075,0
|
|
20231222,142000,89868775,2075,2075,2075,2075,0
|
|
20231222,141900,89868775,2075,2075,2075,2075,0
|
|
20231222,141800,89868775,2075,2075,2075,2075,0
|
|
20231222,141700,89868775,2075,2075,2075,2075,0
|
|
20231222,141600,89868775,2075,2075,2075,2075,0
|
|
20231222,141500,89868775,2075,2075,2075,2075,0
|
|
20231222,141400,89868775,2075,2075,2075,2075,0
|
|
20231222,141300,89868775,2075,2075,2075,2075,828
|
|
20231222,141200,88150675,2070,2070,2070,2070,1189
|
|
20231222,141100,85689445,2070,2065,2070,2065,500
|
|
20231222,141000,84654455,2070,2070,2070,2070,0
|
|
20231222,140900,84654455,2070,2070,2070,2070,0
|
|
20231222,140800,84654455,2070,2070,2070,2070,0
|
|
20231222,140700,84654455,2070,2070,2070,2070,0
|
|
20231222,140600,84654455,2070,2070,2070,2070,0
|
|
20231222,140500,84654455,2070,2070,2070,2070,0
|
|
20231222,140400,84654455,2070,2070,2070,2070,0
|
|
20231222,140300,84654455,2070,2070,2070,2070,1
|
|
20231222,140200,84652385,2075,2075,2075,2075,0
|
|
20231222,140100,84652385,2075,2075,2075,2075,1
|
|
20231222,140000,84650310,2060,2060,2060,2060,4
|
|
20231222,135900,84642070,2075,2075,2075,2075,0
|
|
20231222,135800,84642070,2075,2075,2075,2075,0
|
|
20231222,135700,84642070,2075,2075,2075,2075,0
|
|
20231222,135600,84642070,2075,2075,2075,2075,1
|
|
20231222,135500,84639995,2075,2075,2075,2075,0
|
|
20231222,135400,84639995,2075,2075,2075,2075,0
|
|
20231222,135300,84639995,2075,2075,2075,2075,0
|
|
20231222,135200,84639995,2075,2075,2075,2075,0
|
|
20231222,135100,84639995,2075,2075,2075,2075,0
|
|
20231222,135000,84639995,2075,2075,2075,2075,0
|
|
20231222,134900,84639995,2075,2075,2075,2075,0
|
|
20231222,134800,84639995,2075,2075,2075,2075,0
|
|
20231222,134700,84639995,2075,2075,2075,2075,1
|
|
20231222,134600,84637920,2060,2060,2060,2060,0
|
|
20231222,134500,84637920,2060,2060,2060,2060,0
|
|
20231222,134400,84637920,2060,2060,2060,2060,0
|
|
20231222,134300,84637920,2060,2060,2060,2060,0
|
|
20231222,134200,84637920,2060,2060,2060,2060,0
|
|
20231222,134100,84637920,2060,2060,2060,2060,728
|
|
20231222,134000,83138240,2060,2060,2060,2060,0
|
|
20231222,133900,83138240,2060,2060,2060,2060,0
|
|
20231222,133800,83138240,2060,2060,2060,2060,0
|
|
20231222,133700,83138240,2060,2060,2060,2060,0
|
|
20231222,133600,83138240,2060,2060,2060,2060,0
|
|
20231222,133500,83138240,2060,2060,2060,2060,0
|
|
20231222,133400,83138240,2060,2060,2060,2060,0
|
|
20231222,133300,83138240,2060,2060,2060,2060,0
|
|
20231222,133200,83138240,2060,2060,2060,2060,0
|
|
20231222,133100,83138240,2060,2060,2060,2060,0
|
|
20231222,133000,83138240,2060,2060,2060,2060,0
|
|
20231222,132900,83138240,2060,2060,2060,2060,522
|
|
20231222,132800,82062920,2060,2060,2065,2060,3221
|
|
20231222,132700,75427650,2060,2060,2060,2060,2971
|
|
20231222,132600,69307390,2060,2060,2075,2060,3105
|
|
20231222,132500,62911075,2060,2060,2060,2060,1346
|
|
20231222,132400,60138315,2060,2060,2060,2060,295
|
|
20231222,132300,59530615,2060,2075,2075,2060,7589
|
|
20231222,132200,43857745,2080,2080,2080,2080,0
|
|
20231222,132100,43857745,2080,2080,2080,2080,0
|
|
20231222,132000,43857745,2080,2080,2080,2080,0
|
|
20231222,131900,43857745,2080,2080,2080,2080,0
|
|
20231222,131800,43857745,2080,2075,2080,2075,51
|
|
20231222,131700,43751670,2080,2080,2080,2080,0
|
|
20231222,131600,43751670,2080,2080,2080,2080,0
|
|
20231222,131500,43751670,2080,2080,2080,2080,0
|
|
20231222,131400,43751670,2080,2080,2080,2080,0
|
|
20231222,131300,43751670,2080,2080,2080,2080,148
|
|
20231222,131200,43443830,2080,2080,2080,2080,0
|
|
20231222,131100,43443830,2080,2080,2080,2080,0
|
|
20231222,131000,43443830,2080,2080,2080,2080,0
|
|
20231222,130900,43443830,2080,2080,2080,2080,0
|
|
20231222,130800,43443830,2080,2080,2080,2080,0
|
|
20231222,130700,43443830,2080,2080,2080,2080,0
|
|
20231222,130600,43443830,2080,2080,2080,2080,818
|
|
20231222,130500,41742390,2075,2075,2075,2075,0
|
|
20231222,130400,41742390,2075,2075,2075,2075,100
|
|
20231222,130300,41534890,2080,2080,2080,2080,20
|
|
20231222,130200,41493290,2080,2080,2080,2080,2
|
|
20231222,130100,41489130,2075,2075,2075,2075,1
|
|
20231222,130000,41487055,2080,2080,2080,2080,2
|
|
20231222,125900,41482895,2075,2075,2075,2075,0
|
|
20231222,125800,41482895,2075,2075,2075,2075,210
|
|
20231222,125700,41047145,2080,2080,2080,2080,0
|
|
20231222,125600,41047145,2080,2080,2080,2080,158
|
|
20231222,125500,40718505,2085,2085,2085,2085,3
|
|
20231222,125400,40712250,2080,2080,2080,2080,0
|
|
20231222,125300,40712250,2080,2080,2080,2080,0
|
|
20231222,125200,40712250,2080,2080,2080,2080,13
|
|
20231222,125100,40685210,2080,2080,2080,2080,262
|
|
20231222,125000,40140250,2085,2085,2085,2085,0
|
|
20231222,124900,40140250,2085,2085,2085,2085,0
|
|
20231222,124800,40140250,2085,2085,2085,2085,0
|
|
20231222,124700,40140250,2085,2085,2085,2085,0
|
|
20231222,124600,40140250,2085,2085,2085,2085,121
|
|
20231222,124500,39887965,2085,2085,2085,2085,0
|
|
20231222,124400,39887965,2085,2085,2085,2085,0
|
|
20231222,124300,39887965,2085,2085,2085,2085,8
|
|
20231222,124200,39871285,2075,2075,2075,2075,0
|
|
20231222,124100,39871285,2075,2075,2075,2075,0
|
|
20231222,124000,39871285,2075,2075,2075,2075,0
|
|
20231222,123900,39871285,2075,2075,2075,2075,0
|
|
20231222,123800,39871285,2075,2075,2075,2075,0
|
|
20231222,123700,39871285,2075,2075,2075,2075,0
|
|
20231222,123600,39871285,2075,2075,2075,2075,0
|
|
20231222,123500,39871285,2075,2075,2075,2075,0
|
|
20231222,123400,39871285,2075,2075,2075,2075,498
|
|
20231222,123300,38837935,2085,2085,2085,2085,0
|
|
20231222,123200,38837935,2085,2085,2085,2085,0
|
|
20231222,123100,38837935,2085,2085,2085,2085,0
|
|
20231222,123000,38837935,2085,2085,2085,2085,0
|
|
20231222,122900,38837935,2085,2085,2085,2085,0
|
|
20231222,122800,38837935,2085,2085,2085,2085,48
|
|
20231222,122700,38737855,2085,2085,2085,2085,0
|
|
20231222,122600,38737855,2085,2085,2085,2085,0
|
|
20231222,122500,38737855,2085,2085,2085,2085,0
|
|
20231222,122400,38737855,2085,2085,2085,2085,0
|
|
20231222,122300,38737855,2085,2085,2085,2085,0
|
|
20231222,122200,38737855,2085,2085,2085,2085,0
|
|
20231222,122100,38737855,2085,2085,2085,2085,0
|
|
20231222,122000,38737855,2085,2085,2085,2085,0
|
|
20231222,121900,38737855,2085,2085,2085,2085,0
|
|
20231222,121800,38737855,2085,2085,2085,2085,0
|
|
20231222,121700,38737855,2085,2085,2085,2085,0
|
|
20231222,121600,38737855,2085,2085,2085,2085,0
|
|
20231222,121500,38737855,2085,2085,2085,2085,0
|
|
20231222,121400,38737855,2085,2085,2085,2085,0
|
|
20231222,121300,38737855,2085,2085,2085,2085,0
|
|
20231222,121200,38737855,2085,2085,2085,2085,0
|
|
20231222,121100,38737855,2085,2085,2085,2085,0
|
|
20231222,121000,38737855,2085,2085,2085,2085,0
|
|
20231222,120900,38737855,2085,2085,2085,2085,9
|
|
20231222,120800,38719090,2085,2085,2085,2085,0
|
|
20231222,120700,38719090,2085,2085,2085,2085,0
|
|
20231222,120600,38719090,2085,2085,2085,2085,0
|
|
20231222,120500,38719090,2085,2085,2085,2085,0
|
|
20231222,120400,38719090,2085,2085,2085,2085,0
|
|
20231222,120300,38719090,2085,2085,2085,2085,0
|
|
20231222,120200,38719090,2085,2085,2085,2085,5
|
|
20231222,120100,38708665,2085,2085,2085,2085,0
|
|
20231222,120000,38708665,2085,2085,2085,2085,0
|
|
20231222,115900,38708665,2085,2085,2085,2085,0
|
|
20231222,115800,38708665,2085,2085,2085,2085,0
|
|
20231222,115700,38708665,2085,2085,2085,2085,0
|
|
20231222,115600,38708665,2085,2085,2085,2085,104
|
|
20231222,115500,38491825,2080,2080,2080,2080,0
|
|
20231222,115400,38491825,2080,2080,2080,2080,0
|
|
20231222,115300,38491825,2080,2080,2080,2080,0
|
|
20231222,115200,38491825,2080,2080,2080,2080,0
|
|
20231222,115100,38491825,2080,2080,2080,2080,0
|
|
20231222,115000,38491825,2080,2080,2080,2080,0
|
|
20231222,114900,38491825,2080,2080,2080,2080,0
|
|
20231222,114800,38491825,2080,2080,2080,2080,0
|
|
20231222,114700,38491825,2080,2080,2080,2080,0
|
|
20231222,114600,38491825,2080,2080,2080,2080,0
|
|
20231222,114500,38491825,2080,2080,2080,2080,0
|
|
20231222,114400,38491825,2080,2080,2080,2080,1
|
|
20231222,114300,38489745,2075,2075,2075,2075,0
|
|
20231222,114200,38489745,2075,2075,2075,2075,1
|
|
20231222,114100,38487670,2080,2080,2080,2080,0
|
|
20231222,114000,38487670,2080,2080,2080,2080,0
|
|
20231222,113900,38487670,2080,2080,2080,2080,0
|
|
20231222,113800,38487670,2080,2080,2080,2080,0
|
|
20231222,113700,38487670,2080,2080,2080,2080,1
|
|
20231222,113600,38485590,2075,2075,2075,2075,0
|
|
20231222,113500,38485590,2075,2075,2075,2075,0
|
|
20231222,113400,38485590,2075,2075,2075,2075,0
|
|
20231222,113300,38485590,2075,2075,2075,2075,0
|
|
20231222,113200,38485590,2075,2075,2075,2075,0
|
|
20231222,113100,38485590,2075,2075,2075,2075,754
|
|
20231222,113000,36921040,2075,2080,2080,2075,510
|
|
20231222,112900,35862760,2075,2075,2075,2075,0
|
|
20231222,112800,35862760,2075,2075,2075,2075,0
|
|
20231222,112700,35862760,2075,2075,2075,2075,0
|
|
20231222,112600,35862760,2075,2075,2075,2075,175
|
|
20231222,112500,35499635,2080,2080,2080,2080,4
|
|
20231222,112400,35491315,2075,2075,2075,2075,121
|
|
20231222,112300,35240240,2080,2080,2080,2080,0
|
|
20231222,112200,35240240,2080,2075,2080,2075,1020
|
|
20231222,112100,33123640,2080,2080,2080,2080,1
|
|
20231222,112000,33121560,2075,2075,2075,2075,0
|
|
20231222,111900,33121560,2075,2075,2075,2075,0
|
|
20231222,111800,33121560,2075,2075,2075,2075,1201
|
|
20231222,111700,30629485,2075,2075,2075,2075,99
|
|
20231222,111600,30424060,2075,2075,2075,2075,0
|
|
20231222,111500,30424060,2075,2075,2075,2075,2102
|
|
20231222,111400,26062410,2075,2075,2075,2075,1032
|
|
20231222,111300,23921010,2075,2075,2075,2075,0
|
|
20231222,111200,23921010,2075,2075,2075,2075,0
|
|
20231222,111100,23921010,2075,2075,2075,2075,468
|
|
20231222,111000,22949910,2075,2075,2075,2075,80
|
|
20231222,110900,22783910,2075,2075,2075,2075,0
|
|
20231222,110800,22783910,2075,2075,2075,2075,0
|
|
20231222,110700,22783910,2075,2075,2075,2075,0
|
|
20231222,110600,22783910,2075,2075,2075,2075,0
|
|
20231222,110500,22783910,2075,2075,2075,2075,0
|
|
20231222,110400,22783910,2075,2075,2075,2075,0
|
|
20231222,110300,22783910,2075,2075,2075,2075,9
|
|
20231222,110200,22765235,2085,2085,2085,2085,0
|
|
20231222,110100,22765235,2085,2085,2085,2085,0
|
|
20231222,110000,22765235,2085,2080,2085,2080,334
|
|
20231222,105900,22068875,2085,2085,2085,2085,0
|
|
20231222,105800,22068875,2085,2085,2085,2085,0
|
|
20231222,105700,22068875,2085,2085,2085,2085,0
|
|
20231222,105600,22068875,2085,2085,2085,2085,0
|
|
20231222,105500,22068875,2085,2085,2085,2085,0
|
|
20231222,105400,22068875,2085,2085,2085,2085,0
|
|
20231222,105300,22068875,2085,2085,2085,2085,0
|
|
20231222,105200,22068875,2085,2085,2085,2085,0
|
|
20231222,105100,22068875,2085,2085,2085,2085,1
|
|
20231222,105000,22066790,2085,2085,2085,2085,0
|
|
20231222,104900,22066790,2085,2080,2085,2080,15
|
|
20231222,104800,22035580,2080,2080,2080,2080,0
|
|
20231222,104700,22035580,2080,2080,2080,2080,2
|
|
20231222,104600,22031420,2075,2075,2075,2075,0
|
|
20231222,104500,22031420,2075,2075,2075,2075,0
|
|
20231222,104400,22031420,2075,2075,2075,2075,0
|
|
20231222,104300,22031420,2075,2075,2075,2075,0
|
|
20231222,104200,22031420,2075,2075,2075,2075,0
|
|
20231222,104100,22031420,2075,2075,2075,2075,0
|
|
20231222,104000,22031420,2075,2075,2075,2075,0
|
|
20231222,103900,22031420,2075,2075,2075,2075,0
|
|
20231222,103800,22031420,2075,2075,2075,2075,34
|
|
20231222,103700,21960870,2080,2080,2080,2080,0
|
|
20231222,103600,21960870,2080,2080,2080,2080,185
|
|
20231222,103500,21576070,2080,2080,2080,2080,1196
|
|
20231222,103400,19088390,2085,2085,2085,2085,0
|
|
20231222,103300,19088390,2085,2085,2085,2085,27
|
|
20231222,103200,19032095,2085,2085,2085,2085,0
|
|
20231222,103100,19032095,2085,2085,2085,2085,1
|
|
20231222,103000,19030010,2080,2080,2080,2080,1545
|
|
20231222,102900,15816410,2080,2080,2080,2080,1
|
|
20231222,102800,15814330,2075,2075,2075,2075,0
|
|
20231222,102700,15814330,2075,2075,2075,2075,0
|
|
20231222,102600,15814330,2075,2075,2075,2075,0
|
|
20231222,102500,15814330,2075,2075,2075,2075,0
|
|
20231222,102400,15814330,2075,2075,2075,2075,0
|
|
20231222,102300,15814330,2075,2075,2075,2075,0
|
|
20231222,102200,15814330,2075,2075,2075,2075,0
|
|
20231222,102100,15814330,2075,2075,2075,2075,0
|
|
20231222,102000,15814330,2075,2075,2075,2075,0
|
|
20231222,101900,15814330,2075,2075,2075,2075,0
|
|
20231222,101800,15814330,2075,2075,2075,2075,205
|
|
20231222,101700,15388955,2075,2075,2075,2075,5
|
|
20231222,101600,15378580,2075,2075,2075,2075,0
|
|
20231222,101500,15378580,2075,2075,2075,2075,0
|
|
20231222,101400,15378580,2075,2075,2075,2075,200
|
|
20231222,101300,14963580,2075,2075,2075,2075,0
|
|
20231222,101200,14963580,2075,2075,2075,2075,0
|
|
20231222,101100,14963580,2075,2075,2075,2075,0
|
|
20231222,101000,14963580,2075,2075,2075,2075,0
|
|
20231222,100900,14963580,2075,2075,2075,2075,1
|
|
20231222,100800,14961505,2075,2075,2075,2075,49
|
|
20231222,100700,14859830,2080,2080,2080,2080,120
|
|
20231222,100600,14610230,2075,2075,2075,2075,0
|
|
20231222,100500,14610230,2075,2075,2075,2075,1
|
|
20231222,100400,14608155,2075,2075,2075,2075,0
|
|
20231222,100300,14608155,2075,2075,2075,2075,0
|
|
20231222,100200,14608155,2075,2075,2075,2075,145
|
|
20231222,100100,14307280,2075,2075,2075,2075,1504
|
|
20231222,100000,11186480,2075,2075,2075,2075,0
|
|
20231222,095900,11186480,2075,2075,2075,2075,0
|
|
20231222,095800,11186480,2075,2075,2075,2075,0
|
|
20231222,095700,11186480,2075,2075,2075,2075,100
|
|
20231222,095600,10978980,2070,2070,2070,2070,0
|
|
20231222,095500,10978980,2070,2070,2070,2070,0
|
|
20231222,095400,10978980,2070,2070,2070,2070,0
|
|
20231222,095300,10978980,2070,2070,2070,2070,0
|
|
20231222,095200,10978980,2070,2070,2070,2070,143
|
|
20231222,095100,10682970,2075,2075,2075,2075,0
|
|
20231222,095000,10682970,2075,2075,2075,2075,0
|
|
20231222,094900,10682970,2075,2075,2075,2075,0
|
|
20231222,094800,10682970,2075,2075,2075,2075,0
|
|
20231222,094700,10682970,2075,2075,2075,2075,2
|
|
20231222,094600,10678820,2070,2070,2070,2070,20
|
|
20231222,094500,10637420,2070,2070,2070,2070,0
|
|
20231222,094400,10637420,2070,2070,2070,2070,0
|
|
20231222,094300,10637420,2070,2070,2070,2070,0
|
|
20231222,094200,10637420,2070,2070,2070,2070,6
|
|
20231222,094100,10625000,2075,2075,2075,2075,0
|
|
20231222,094000,10625000,2075,2075,2075,2075,0
|
|
20231222,093900,10625000,2075,2075,2075,2075,5
|
|
20231222,093800,10614625,2075,2075,2075,2075,1
|
|
20231222,093700,10612550,2075,2075,2075,2075,25
|
|
20231222,093600,10560675,2075,2075,2075,2075,146
|
|
20231222,093500,10257725,2075,2075,2075,2075,0
|
|
20231222,093400,10257725,2075,2075,2075,2075,1
|
|
20231222,093300,10255650,2070,2070,2070,2070,20
|
|
20231222,093200,10214250,2070,2065,2070,2065,116
|
|
20231222,093100,9974340,2070,2070,2070,2070,1511
|
|
20231222,093000,6846570,2075,2075,2075,2075,0
|
|
20231222,092900,6846570,2075,2075,2075,2075,0
|
|
20231222,092800,6846570,2075,2075,2075,2075,0
|
|
20231222,092700,6846570,2075,2075,2075,2075,2
|
|
20231222,092600,6842420,2075,2075,2075,2075,6
|
|
20231222,092500,6829970,2070,2070,2070,2070,0
|
|
20231222,092400,6829970,2070,2070,2070,2070,500
|
|
20231222,092300,5794970,2070,2070,2070,2070,0
|
|
20231222,092200,5794970,2070,2070,2070,2070,50
|
|
20231222,092100,5691470,2070,2070,2070,2070,0
|
|
20231222,092000,5691470,2070,2070,2070,2070,0
|
|
20231222,091900,5691470,2070,2070,2070,2070,0
|
|
20231222,091800,5691470,2070,2070,2070,2070,0
|
|
20231222,091700,5691470,2070,2070,2070,2070,0
|
|
20231222,091600,5691470,2070,2070,2070,2070,0
|
|
20231222,091500,5691470,2070,2070,2070,2070,0
|
|
20231222,091400,5691470,2070,2070,2070,2070,500
|
|
20231222,091300,4656470,2080,2080,2080,2080,0
|
|
20231222,091200,4656470,2080,2070,2080,2070,11
|
|
20231222,091100,4633690,2070,2070,2070,2070,1341
|
|
20231222,091000,1857820,2080,2080,2080,2080,80
|
|
20231222,090900,1691420,2080,2080,2080,2080,0
|
|
20231222,090800,1691420,2080,2080,2080,2080,117
|
|
20231222,090700,1448060,2085,2085,2085,2085,0
|
|
20231222,090600,1448060,2085,2085,2085,2085,0
|
|
20231222,090500,1448060,2085,2070,2085,2070,100
|
|
20231222,090400,1240120,2060,2060,2060,2060,0
|
|
20231222,090300,1240120,2060,2060,2060,2060,0
|
|
20231222,090200,1240120,2060,2060,2060,2060,0
|
|
20231222,090100,1240120,2060,2060,2060,2060,0
|
|
20231222,090000,1240120,2060,2060,2060,2060,602
|