624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192100,16790625,2390,2390,2390,2390,841
|
|
20231206,192000,16790625,2390,2390,2390,2390,0
|
|
20231206,191900,16790625,2390,2390,2390,2390,0
|
|
20231206,191800,16790625,2390,2390,2390,2390,0
|
|
20231206,191700,16790625,2390,2390,2390,2390,0
|
|
20231206,191600,16790625,2390,2390,2390,2390,0
|
|
20231206,191500,16790625,2390,2390,2390,2390,0
|
|
20231206,191400,16790625,2390,2390,2390,2390,0
|
|
20231206,191300,16790625,2390,2390,2390,2390,0
|
|
20231206,191200,16790625,2390,2390,2390,2390,0
|
|
20231206,191100,16790625,2390,2390,2390,2390,0
|
|
20231206,191000,16790625,2390,2390,2390,2390,0
|
|
20231206,190900,16790625,2390,2390,2390,2390,0
|
|
20231206,190800,16790625,2390,2390,2390,2390,0
|
|
20231206,190700,16790625,2390,2390,2390,2390,0
|
|
20231206,190600,16790625,2390,2390,2390,2390,0
|
|
20231206,190500,16790625,2390,2390,2390,2390,0
|
|
20231206,190400,16790625,2390,2390,2390,2390,0
|
|
20231206,190300,16790625,2390,2390,2390,2390,0
|
|
20231206,190200,16790625,2390,2390,2390,2390,0
|
|
20231206,190100,16790625,2390,2390,2390,2390,0
|
|
20231206,190000,16790625,2390,2390,2390,2390,0
|
|
20231206,185900,16790625,2390,2390,2390,2390,0
|
|
20231206,185800,16790625,2390,2390,2390,2390,0
|
|
20231206,185700,16790625,2390,2390,2390,2390,0
|
|
20231206,185600,16790625,2390,2390,2390,2390,0
|
|
20231206,185500,16790625,2390,2390,2390,2390,0
|
|
20231206,185400,16790625,2390,2390,2390,2390,0
|
|
20231206,185300,16790625,2390,2390,2390,2390,0
|
|
20231206,185200,16790625,2390,2390,2390,2390,0
|
|
20231206,185100,16790625,2390,2390,2390,2390,841
|
|
20231206,185000,16790625,2390,2390,2390,2390,0
|
|
20231206,184900,16790625,2390,2390,2390,2390,0
|
|
20231206,184800,16790625,2390,2390,2390,2390,0
|
|
20231206,184700,16790625,2390,2390,2390,2390,0
|
|
20231206,184600,16790625,2390,2390,2390,2390,0
|
|
20231206,184500,16790625,2390,2390,2390,2390,0
|
|
20231206,184400,16790625,2390,2390,2390,2390,0
|
|
20231206,184300,16790625,2390,2390,2390,2390,0
|
|
20231206,184200,16790625,2390,2390,2390,2390,0
|
|
20231206,184100,16790625,2390,2390,2390,2390,0
|
|
20231206,184000,16790625,2390,2390,2390,2390,0
|
|
20231206,183900,16790625,2390,2390,2390,2390,0
|
|
20231206,183800,16790625,2390,2390,2390,2390,0
|
|
20231206,183700,16790625,2390,2390,2390,2390,0
|
|
20231206,183600,16790625,2390,2390,2390,2390,0
|
|
20231206,183500,16790625,2390,2390,2390,2390,0
|
|
20231206,183400,16790625,2390,2390,2390,2390,0
|
|
20231206,183300,16790625,2390,2390,2390,2390,0
|
|
20231206,183200,16790625,2390,2390,2390,2390,0
|
|
20231206,183100,16790625,2390,2390,2390,2390,0
|
|
20231206,183000,16790625,2390,2390,2390,2390,0
|
|
20231206,182900,16790625,2390,2390,2390,2390,0
|
|
20231206,182800,16790625,2390,2390,2390,2390,0
|
|
20231206,182700,16790625,2390,2390,2390,2390,0
|
|
20231206,182600,16790625,2390,2390,2390,2390,0
|
|
20231206,182500,16790625,2390,2390,2390,2390,0
|
|
20231206,182400,16790625,2390,2390,2390,2390,0
|
|
20231206,182300,16790625,2390,2390,2390,2390,0
|
|
20231206,182200,16790625,2390,2390,2390,2390,0
|
|
20231206,182100,16790625,2390,2390,2390,2390,841
|
|
20231206,182000,16790625,2390,2390,2390,2390,0
|
|
20231206,181900,16790625,2390,2390,2390,2390,0
|
|
20231206,181800,16790625,2390,2390,2390,2390,0
|
|
20231206,181700,16790625,2390,2390,2390,2390,0
|
|
20231206,181600,16790625,2390,2390,2390,2390,0
|
|
20231206,181500,16790625,2390,2390,2390,2390,0
|
|
20231206,181400,16790625,2390,2390,2390,2390,0
|
|
20231206,181300,16790625,2390,2390,2390,2390,0
|
|
20231206,181200,16790625,2390,2390,2390,2390,0
|
|
20231206,181100,16790625,2390,2390,2390,2390,0
|
|
20231206,181000,16790625,2390,2390,2390,2390,0
|
|
20231206,180900,16790625,2390,2390,2390,2390,0
|
|
20231206,180800,16790625,2390,2390,2390,2390,0
|
|
20231206,180700,16790625,2390,2390,2390,2390,0
|
|
20231206,180600,16790625,2390,2390,2390,2390,0
|
|
20231206,180500,16790625,2390,2390,2390,2390,0
|
|
20231206,180400,16790625,2390,2390,2390,2390,0
|
|
20231206,180300,16790625,2390,2390,2390,2390,0
|
|
20231206,180200,16790625,2390,2390,2390,2390,0
|
|
20231206,180100,16790625,2390,2390,2390,2390,0
|
|
20231206,180000,16790625,2390,2390,2390,2390,0
|
|
20231206,175900,16790625,2390,2390,2390,2390,0
|
|
20231206,175800,16790625,2390,2390,2390,2390,0
|
|
20231206,175700,16790625,2390,2390,2390,2390,0
|
|
20231206,175600,16790625,2390,2390,2390,2390,0
|
|
20231206,175500,16790625,2390,2390,2390,2390,0
|
|
20231206,175400,16790625,2390,2390,2390,2390,0
|
|
20231206,175300,16790625,2390,2390,2390,2390,0
|
|
20231206,175200,16790625,2390,2390,2390,2390,0
|
|
20231206,175100,16790625,2390,2390,2390,2390,841
|
|
20231206,175000,16790625,2390,2390,2390,2390,0
|
|
20231206,174900,16790625,2390,2390,2390,2390,0
|
|
20231206,174800,16790625,2390,2390,2390,2390,0
|
|
20231206,174700,16790625,2390,2390,2390,2390,0
|
|
20231206,174600,16790625,2390,2390,2390,2390,0
|
|
20231206,174500,16790625,2390,2390,2390,2390,0
|
|
20231206,174400,16790625,2390,2390,2390,2390,0
|
|
20231206,174300,16790625,2390,2390,2390,2390,0
|
|
20231206,174200,16790625,2390,2390,2390,2390,0
|
|
20231206,174100,16790625,2390,2390,2390,2390,0
|
|
20231206,174000,16790625,2390,2390,2390,2390,0
|
|
20231206,173900,16790625,2390,2390,2390,2390,0
|
|
20231206,173800,16790625,2390,2390,2390,2390,0
|
|
20231206,173700,16790625,2390,2390,2390,2390,0
|
|
20231206,173600,16790625,2390,2390,2390,2390,0
|
|
20231206,173500,16790625,2390,2390,2390,2390,0
|
|
20231206,173400,16790625,2390,2390,2390,2390,0
|
|
20231206,173300,16790625,2390,2390,2390,2390,0
|
|
20231206,173200,16790625,2390,2390,2390,2390,0
|
|
20231206,173100,16790625,2390,2390,2390,2390,0
|
|
20231206,173000,16790625,2390,2390,2390,2390,0
|
|
20231206,172900,16790625,2390,2390,2390,2390,0
|
|
20231206,172800,16790625,2390,2390,2390,2390,0
|
|
20231206,172700,16790625,2390,2390,2390,2390,0
|
|
20231206,172600,16790625,2390,2390,2390,2390,0
|
|
20231206,172500,16790625,2390,2390,2390,2390,0
|
|
20231206,172400,16790625,2390,2390,2390,2390,0
|
|
20231206,172300,16790625,2390,2390,2390,2390,0
|
|
20231206,172200,16790625,2390,2390,2390,2390,0
|
|
20231206,172100,16790625,2390,2390,2390,2390,841
|
|
20231206,172000,16790625,2390,2390,2390,2390,0
|
|
20231206,171900,16790625,2390,2390,2390,2390,0
|
|
20231206,171800,16790625,2390,2390,2390,2390,0
|
|
20231206,171700,16790625,2390,2390,2390,2390,0
|
|
20231206,171600,16790625,2390,2390,2390,2390,0
|
|
20231206,171500,16790625,2390,2390,2390,2390,0
|
|
20231206,171400,16790625,2390,2390,2390,2390,0
|
|
20231206,171300,16790625,2390,2390,2390,2390,0
|
|
20231206,171200,16790625,2390,2390,2390,2390,0
|
|
20231206,171100,16790625,2390,2390,2390,2390,0
|
|
20231206,171000,16790625,2390,2390,2390,2390,0
|
|
20231206,170900,16790625,2390,2390,2390,2390,0
|
|
20231206,170800,16790625,2390,2390,2390,2390,0
|
|
20231206,170700,16790625,2390,2390,2390,2390,0
|
|
20231206,170600,16790625,2390,2390,2390,2390,0
|
|
20231206,170500,16790625,2390,2390,2390,2390,0
|
|
20231206,170400,16790625,2390,2390,2390,2390,0
|
|
20231206,170300,16790625,2390,2390,2390,2390,0
|
|
20231206,170200,16790625,2390,2390,2390,2390,0
|
|
20231206,170100,16790625,2390,2390,2390,2390,0
|
|
20231206,170000,16790625,2390,2390,2390,2390,0
|
|
20231206,165900,16790625,2390,2390,2390,2390,0
|
|
20231206,165800,16790625,2390,2390,2390,2390,0
|
|
20231206,165700,16790625,2390,2390,2390,2390,0
|
|
20231206,165600,16790625,2390,2390,2390,2390,0
|
|
20231206,165500,16790625,2390,2390,2390,2390,0
|
|
20231206,165400,16790625,2390,2390,2390,2390,0
|
|
20231206,165300,16790625,2390,2390,2390,2390,0
|
|
20231206,165200,16790625,2390,2390,2390,2390,0
|
|
20231206,165100,16790625,2390,2390,2390,2390,841
|
|
20231206,165000,16790625,2390,2390,2390,2390,0
|
|
20231206,164900,16790625,2390,2390,2390,2390,0
|
|
20231206,164800,16790625,2390,2390,2390,2390,0
|
|
20231206,164700,16790625,2390,2390,2390,2390,0
|
|
20231206,164600,16790625,2390,2390,2390,2390,0
|
|
20231206,164500,16790625,2390,2390,2390,2390,0
|
|
20231206,164400,16790625,2390,2390,2390,2390,0
|
|
20231206,164300,16790625,2390,2390,2390,2390,0
|
|
20231206,164200,16790625,2390,2390,2390,2390,0
|
|
20231206,164100,16790625,2390,2390,2390,2390,0
|
|
20231206,164000,16790625,2390,2390,2390,2390,0
|
|
20231206,163900,16790625,2390,2390,2390,2390,0
|
|
20231206,163800,16790625,2390,2390,2390,2390,0
|
|
20231206,163700,16790625,2390,2390,2390,2390,0
|
|
20231206,163600,16790625,2390,2390,2390,2390,0
|
|
20231206,163500,16790625,2390,2390,2390,2390,0
|
|
20231206,163400,16790625,2390,2390,2390,2390,0
|
|
20231206,163300,16790625,2390,2390,2390,2390,0
|
|
20231206,163200,16790625,2390,2390,2390,2390,0
|
|
20231206,163100,16790625,2390,2390,2390,2390,0
|
|
20231206,163000,16790625,2390,2390,2390,2390,0
|
|
20231206,162900,16790625,2390,2390,2390,2390,0
|
|
20231206,162800,16790625,2390,2390,2390,2390,0
|
|
20231206,162700,16790625,2390,2390,2390,2390,0
|
|
20231206,162600,16790625,2390,2390,2390,2390,0
|
|
20231206,162500,16790625,2390,2390,2390,2390,0
|
|
20231206,162400,16790625,2390,2390,2390,2390,0
|
|
20231206,162300,16790625,2390,2390,2390,2390,0
|
|
20231206,162200,16790625,2390,2390,2390,2390,0
|
|
20231206,162100,16790625,2390,2390,2390,2390,841
|
|
20231206,162000,16790625,2390,2390,2390,2390,0
|
|
20231206,161900,16790625,2390,2390,2390,2390,0
|
|
20231206,161800,16790625,2390,2390,2390,2390,0
|
|
20231206,161700,16790625,2390,2390,2390,2390,0
|
|
20231206,161600,16790625,2390,2390,2390,2390,0
|
|
20231206,161500,16790625,2390,2390,2390,2390,0
|
|
20231206,161400,16790625,2390,2390,2390,2390,0
|
|
20231206,161300,16790625,2390,2390,2390,2390,0
|
|
20231206,161200,16790625,2390,2390,2390,2390,0
|
|
20231206,161100,16790625,2390,2390,2390,2390,0
|
|
20231206,161000,16790625,2390,2390,2390,2390,0
|
|
20231206,160900,16790625,2390,2390,2390,2390,0
|
|
20231206,160800,16790625,2390,2390,2390,2390,0
|
|
20231206,160700,16790625,2390,2390,2390,2390,0
|
|
20231206,160600,16790625,2390,2390,2390,2390,0
|
|
20231206,160500,16790625,2390,2390,2390,2390,0
|
|
20231206,160400,16790625,2390,2390,2390,2390,0
|
|
20231206,160300,16790625,2390,2390,2390,2390,0
|
|
20231206,160200,16790625,2390,2390,2390,2390,0
|
|
20231206,160100,16790625,2390,2390,2390,2390,0
|
|
20231206,160000,16790625,2390,2390,2390,2390,0
|
|
20231206,155900,16790625,2390,2390,2390,2390,0
|
|
20231206,155800,16790625,2390,2390,2390,2390,0
|
|
20231206,155700,16790625,2390,2390,2390,2390,0
|
|
20231206,155600,16790625,2390,2390,2390,2390,0
|
|
20231206,155500,16790625,2390,2390,2390,2390,0
|
|
20231206,155400,16790625,2390,2390,2390,2390,0
|
|
20231206,155300,16790625,2390,2390,2390,2390,0
|
|
20231206,155200,16790625,2390,2390,2390,2390,0
|
|
20231206,155100,16790625,2390,2390,2390,2390,841
|
|
20231206,155000,16790625,2390,2390,2390,2390,0
|
|
20231206,154900,16790625,2390,2390,2390,2390,0
|
|
20231206,154800,16790625,2390,2390,2390,2390,0
|
|
20231206,154700,16790625,2390,2390,2390,2390,0
|
|
20231206,154600,16790625,2390,2390,2390,2390,0
|
|
20231206,154500,16790625,2390,2390,2390,2390,0
|
|
20231206,154400,16790625,2390,2390,2390,2390,0
|
|
20231206,154300,16790625,2390,2390,2390,2390,0
|
|
20231206,154200,16790625,2390,2390,2390,2390,0
|
|
20231206,154100,16790625,2390,2390,2390,2390,0
|
|
20231206,154000,16790625,2390,2390,2390,2390,0
|
|
20231206,153900,16790625,2390,2390,2390,2390,0
|
|
20231206,153800,16790625,2390,2390,2390,2390,0
|
|
20231206,153700,16790625,2390,2390,2390,2390,0
|
|
20231206,153600,16790625,2390,2390,2390,2390,0
|
|
20231206,153500,16790625,2390,2390,2390,2390,0
|
|
20231206,153400,16790625,2390,2390,2390,2390,0
|
|
20231206,153300,16790625,2390,2390,2390,2390,0
|
|
20231206,153200,16790625,2390,2390,2390,2390,0
|
|
20231206,153100,16790625,2390,2390,2390,2390,0
|
|
20231206,153000,16790625,2390,2390,2390,2390,841
|
|
20231206,152900,14780635,2390,2390,2390,2390,0
|
|
20231206,152800,14780635,2390,2390,2390,2390,0
|
|
20231206,152700,14780635,2390,2390,2390,2390,0
|
|
20231206,152600,14780635,2390,2390,2390,2390,0
|
|
20231206,152500,14780635,2390,2390,2390,2390,0
|
|
20231206,152400,14780635,2390,2390,2390,2390,0
|
|
20231206,152300,14780635,2390,2390,2390,2390,0
|
|
20231206,152200,14780635,2390,2390,2390,2390,0
|
|
20231206,152100,14780635,2390,2390,2390,2390,0
|
|
20231206,152000,14780635,2390,2390,2390,2390,0
|
|
20231206,151900,14780635,2390,2390,2390,2390,0
|
|
20231206,151800,14780635,2390,2390,2390,2390,0
|
|
20231206,151700,14780635,2390,2390,2390,2390,0
|
|
20231206,151600,14780635,2390,2385,2390,2385,18
|
|
20231206,151500,14737635,2385,2385,2385,2385,0
|
|
20231206,151400,14737635,2385,2385,2385,2385,0
|
|
20231206,151300,14737635,2385,2385,2385,2385,0
|
|
20231206,151200,14737635,2385,2385,2385,2385,0
|
|
20231206,151100,14737635,2385,2385,2385,2385,0
|
|
20231206,151000,14737635,2385,2385,2385,2385,0
|
|
20231206,150900,14737635,2385,2385,2385,2385,0
|
|
20231206,150800,14737635,2385,2385,2385,2385,6
|
|
20231206,150700,14723325,2380,2380,2380,2380,0
|
|
20231206,150600,14723325,2380,2380,2380,2380,0
|
|
20231206,150500,14723325,2380,2380,2380,2380,97
|
|
20231206,150400,14492465,2375,2375,2375,2375,0
|
|
20231206,150300,14492465,2375,2375,2375,2375,0
|
|
20231206,150200,14492465,2375,2375,2375,2375,0
|
|
20231206,150100,14492465,2375,2375,2375,2375,745
|
|
20231206,150000,12723090,2375,2375,2375,2375,0
|
|
20231206,145900,12723090,2375,2375,2375,2375,6
|
|
20231206,145800,12708840,2385,2385,2385,2385,0
|
|
20231206,145700,12708840,2385,2385,2385,2385,0
|
|
20231206,145600,12708840,2385,2385,2385,2385,0
|
|
20231206,145500,12708840,2385,2385,2385,2385,0
|
|
20231206,145400,12708840,2385,2385,2385,2385,0
|
|
20231206,145300,12708840,2385,2375,2385,2375,220
|
|
20231206,145200,12185320,2375,2375,2375,2375,0
|
|
20231206,145100,12185320,2375,2375,2375,2375,2
|
|
20231206,145000,12180570,2375,2375,2375,2375,0
|
|
20231206,144900,12180570,2375,2375,2375,2375,3
|
|
20231206,144800,12173445,2360,2360,2360,2360,0
|
|
20231206,144700,12173445,2360,2360,2360,2360,40
|
|
20231206,144600,12079045,2380,2375,2380,2375,4
|
|
20231206,144500,12069540,2360,2360,2360,2360,0
|
|
20231206,144400,12069540,2360,2360,2360,2360,0
|
|
20231206,144300,12069540,2360,2360,2360,2360,0
|
|
20231206,144200,12069540,2360,2360,2360,2360,0
|
|
20231206,144100,12069540,2360,2360,2360,2360,3
|
|
20231206,144000,12062460,2355,2355,2355,2355,0
|
|
20231206,143900,12062460,2355,2355,2355,2355,0
|
|
20231206,143800,12062460,2355,2355,2355,2355,0
|
|
20231206,143700,12062460,2355,2355,2355,2355,0
|
|
20231206,143600,12062460,2355,2355,2355,2355,0
|
|
20231206,143500,12062460,2355,2365,2365,2355,43
|
|
20231206,143400,11961070,2380,2380,2380,2380,2
|
|
20231206,143300,11956310,2385,2385,2385,2385,0
|
|
20231206,143200,11956310,2385,2385,2385,2385,0
|
|
20231206,143100,11956310,2385,2385,2385,2385,0
|
|
20231206,143000,11956310,2385,2385,2385,2385,0
|
|
20231206,142900,11956310,2385,2385,2385,2385,0
|
|
20231206,142800,11956310,2385,2385,2385,2385,0
|
|
20231206,142700,11956310,2385,2385,2385,2385,0
|
|
20231206,142600,11956310,2385,2385,2385,2385,0
|
|
20231206,142500,11956310,2385,2385,2385,2385,0
|
|
20231206,142400,11956310,2385,2385,2385,2385,0
|
|
20231206,142300,11956310,2385,2385,2385,2385,0
|
|
20231206,142200,11956310,2385,2385,2385,2385,0
|
|
20231206,142100,11956310,2385,2385,2385,2385,0
|
|
20231206,142000,11956310,2385,2385,2385,2385,0
|
|
20231206,141900,11956310,2385,2385,2385,2385,28
|
|
20231206,141800,11889530,2385,2385,2385,2385,98
|
|
20231206,141700,11655800,2385,2385,2385,2385,2
|
|
20231206,141600,11651030,2360,2360,2360,2360,0
|
|
20231206,141500,11651030,2360,2365,2365,2360,44
|
|
20231206,141400,11547125,2380,2380,2380,2380,0
|
|
20231206,141300,11547125,2380,2380,2380,2380,0
|
|
20231206,141200,11547125,2380,2380,2380,2380,0
|
|
20231206,141100,11547125,2380,2380,2380,2380,0
|
|
20231206,141000,11547125,2380,2380,2380,2380,0
|
|
20231206,140900,11547125,2380,2380,2380,2380,280
|
|
20231206,140800,10880725,2380,2380,2380,2380,0
|
|
20231206,140700,10880725,2380,2380,2380,2380,0
|
|
20231206,140600,10880725,2380,2380,2380,2380,0
|
|
20231206,140500,10880725,2380,2380,2380,2380,0
|
|
20231206,140400,10880725,2380,2380,2380,2380,21
|
|
20231206,140300,10830745,2380,2380,2380,2380,0
|
|
20231206,140200,10830745,2380,2380,2380,2380,0
|
|
20231206,140100,10830745,2380,2380,2380,2380,0
|
|
20231206,140000,10830745,2380,2380,2380,2380,2
|
|
20231206,135900,10825985,2365,2365,2365,2365,0
|
|
20231206,135800,10825985,2365,2365,2365,2365,0
|
|
20231206,135700,10825985,2365,2365,2365,2365,0
|
|
20231206,135600,10825985,2365,2365,2365,2365,0
|
|
20231206,135500,10825985,2365,2365,2365,2365,44
|
|
20231206,135400,10721925,2360,2360,2360,2360,0
|
|
20231206,135300,10721925,2360,2360,2360,2360,0
|
|
20231206,135200,10721925,2360,2360,2360,2360,0
|
|
20231206,135100,10721925,2360,2360,2360,2360,0
|
|
20231206,135000,10721925,2360,2370,2370,2360,82
|
|
20231206,134900,10527905,2370,2370,2370,2370,0
|
|
20231206,134800,10527905,2370,2370,2370,2370,0
|
|
20231206,134700,10527905,2370,2370,2370,2370,0
|
|
20231206,134600,10527905,2370,2370,2370,2370,0
|
|
20231206,134500,10527905,2370,2370,2370,2370,0
|
|
20231206,134400,10527905,2370,2370,2370,2370,0
|
|
20231206,134300,10527905,2370,2370,2370,2370,2
|
|
20231206,134200,10523165,2375,2375,2375,2375,0
|
|
20231206,134100,10523165,2375,2375,2375,2375,0
|
|
20231206,134000,10523165,2375,2375,2375,2375,0
|
|
20231206,133900,10523165,2375,2375,2375,2375,0
|
|
20231206,133800,10523165,2375,2375,2375,2375,0
|
|
20231206,133700,10523165,2375,2375,2375,2375,90
|
|
20231206,133600,10309415,2345,2345,2345,2345,0
|
|
20231206,133500,10309415,2345,2365,2365,2345,44
|
|
20231206,133400,10205935,2375,2375,2375,2375,0
|
|
20231206,133300,10205935,2375,2375,2375,2375,0
|
|
20231206,133200,10205935,2375,2375,2375,2375,0
|
|
20231206,133100,10205935,2375,2375,2375,2375,0
|
|
20231206,133000,10205935,2375,2375,2375,2375,0
|
|
20231206,132900,10205935,2375,2375,2375,2375,0
|
|
20231206,132800,10205935,2375,2375,2375,2375,0
|
|
20231206,132700,10205935,2375,2375,2375,2375,0
|
|
20231206,132600,10205935,2375,2375,2375,2375,2
|
|
20231206,132500,10201185,2375,2375,2375,2375,0
|
|
20231206,132400,10201185,2375,2375,2375,2375,1
|
|
20231206,132300,10198810,2375,2375,2375,2375,0
|
|
20231206,132200,10198810,2375,2375,2375,2375,3
|
|
20231206,132100,10191685,2375,2375,2375,2375,0
|
|
20231206,132000,10191685,2375,2375,2375,2375,0
|
|
20231206,131900,10191685,2375,2375,2375,2375,0
|
|
20231206,131800,10191685,2375,2375,2375,2375,0
|
|
20231206,131700,10191685,2375,2375,2375,2375,0
|
|
20231206,131600,10191685,2375,2375,2375,2375,20
|
|
20231206,131500,10144185,2350,2355,2355,2350,44
|
|
20231206,131400,10040775,2375,2375,2375,2375,0
|
|
20231206,131300,10040775,2375,2375,2375,2375,0
|
|
20231206,131200,10040775,2375,2375,2375,2375,0
|
|
20231206,131100,10040775,2375,2375,2375,2375,4
|
|
20231206,131000,10031275,2355,2365,2365,2355,800
|
|
20231206,130900,8140450,2385,2385,2385,2385,2
|
|
20231206,130800,8135680,2365,2365,2365,2365,0
|
|
20231206,130700,8135680,2365,2365,2365,2365,0
|
|
20231206,130600,8135680,2365,2365,2365,2365,0
|
|
20231206,130500,8135680,2365,2365,2365,2365,0
|
|
20231206,130400,8135680,2365,2365,2365,2365,0
|
|
20231206,130300,8135680,2365,2365,2365,2365,0
|
|
20231206,130200,8135680,2365,2365,2365,2365,170
|
|
20231206,130100,7733630,2360,2360,2360,2360,0
|
|
20231206,130000,7733630,2360,2360,2360,2360,0
|
|
20231206,125900,7733630,2360,2360,2360,2360,0
|
|
20231206,125800,7733630,2360,2360,2360,2360,0
|
|
20231206,125700,7733630,2360,2360,2360,2360,0
|
|
20231206,125600,7733630,2360,2360,2360,2360,0
|
|
20231206,125500,7733630,2360,2370,2370,2360,44
|
|
20231206,125400,7629450,2390,2390,2390,2390,0
|
|
20231206,125300,7629450,2390,2390,2390,2390,0
|
|
20231206,125200,7629450,2390,2385,2390,2385,2
|
|
20231206,125100,7624675,2370,2370,2370,2370,1
|
|
20231206,125000,7622305,2395,2395,2395,2395,0
|
|
20231206,124900,7622305,2395,2395,2395,2395,0
|
|
20231206,124800,7622305,2395,2395,2395,2395,0
|
|
20231206,124700,7622305,2395,2395,2395,2395,0
|
|
20231206,124600,7622305,2395,2395,2395,2395,0
|
|
20231206,124500,7622305,2395,2395,2395,2395,0
|
|
20231206,124400,7622305,2395,2395,2395,2395,0
|
|
20231206,124300,7622305,2395,2395,2395,2395,2
|
|
20231206,124200,7617515,2395,2395,2395,2395,0
|
|
20231206,124100,7617515,2395,2395,2395,2395,0
|
|
20231206,124000,7617515,2395,2395,2395,2395,0
|
|
20231206,123900,7617515,2395,2395,2395,2395,0
|
|
20231206,123800,7617515,2395,2395,2395,2395,0
|
|
20231206,123700,7617515,2395,2395,2395,2395,0
|
|
20231206,123600,7617515,2395,2395,2395,2395,0
|
|
20231206,123500,7617515,2395,2375,2395,2365,46
|
|
20231206,123400,7508325,2395,2395,2395,2395,0
|
|
20231206,123300,7508325,2395,2395,2395,2395,1
|
|
20231206,123200,7505930,2385,2385,2385,2385,3
|
|
20231206,123100,7498775,2390,2390,2390,2390,0
|
|
20231206,123000,7498775,2390,2390,2390,2390,0
|
|
20231206,122900,7498775,2390,2390,2390,2390,0
|
|
20231206,122800,7498775,2390,2390,2390,2390,0
|
|
20231206,122700,7498775,2390,2390,2390,2390,0
|
|
20231206,122600,7498775,2390,2390,2390,2390,0
|
|
20231206,122500,7498775,2390,2390,2390,2390,0
|
|
20231206,122400,7498775,2390,2390,2390,2390,0
|
|
20231206,122300,7498775,2390,2390,2390,2390,99
|
|
20231206,122200,7262165,2395,2395,2395,2395,0
|
|
20231206,122100,7262165,2395,2395,2395,2395,0
|
|
20231206,122000,7262165,2395,2395,2395,2395,0
|
|
20231206,121900,7262165,2395,2395,2395,2395,0
|
|
20231206,121800,7262165,2395,2390,2395,2390,2
|
|
20231206,121700,7257380,2375,2375,2375,2375,0
|
|
20231206,121600,7257380,2375,2375,2375,2375,0
|
|
20231206,121500,7257380,2375,2375,2375,2375,44
|
|
20231206,121400,7152880,2390,2390,2390,2390,0
|
|
20231206,121300,7152880,2390,2390,2390,2390,0
|
|
20231206,121200,7152880,2390,2390,2390,2390,0
|
|
20231206,121100,7152880,2390,2390,2390,2390,8
|
|
20231206,121000,7133760,2390,2390,2390,2390,0
|
|
20231206,120900,7133760,2390,2390,2390,2390,0
|
|
20231206,120800,7133760,2390,2390,2390,2390,0
|
|
20231206,120700,7133760,2390,2390,2390,2390,2
|
|
20231206,120600,7128980,2395,2395,2395,2395,0
|
|
20231206,120500,7128980,2395,2395,2395,2395,0
|
|
20231206,120400,7128980,2395,2395,2395,2395,0
|
|
20231206,120300,7128980,2395,2395,2395,2395,0
|
|
20231206,120200,7128980,2395,2395,2395,2395,0
|
|
20231206,120100,7128980,2395,2390,2395,2390,2
|
|
20231206,120000,7124195,2380,2380,2380,2380,0
|
|
20231206,115900,7124195,2380,2380,2380,2380,0
|
|
20231206,115800,7124195,2380,2380,2380,2380,0
|
|
20231206,115700,7124195,2380,2380,2380,2380,0
|
|
20231206,115600,7124195,2380,2380,2380,2380,0
|
|
20231206,115500,7124195,2380,2380,2380,2380,44
|
|
20231206,115400,7019475,2395,2395,2395,2395,0
|
|
20231206,115300,7019475,2395,2395,2395,2395,0
|
|
20231206,115200,7019475,2395,2395,2395,2395,0
|
|
20231206,115100,7019475,2395,2395,2395,2395,0
|
|
20231206,115000,7019475,2395,2395,2395,2395,0
|
|
20231206,114900,7019475,2395,2395,2395,2395,0
|
|
20231206,114800,7019475,2395,2395,2395,2395,0
|
|
20231206,114700,7019475,2395,2395,2395,2395,0
|
|
20231206,114600,7019475,2395,2395,2395,2395,0
|
|
20231206,114500,7019475,2395,2395,2395,2395,0
|
|
20231206,114400,7019475,2395,2390,2395,2390,2
|
|
20231206,114300,7014690,2395,2395,2395,2395,0
|
|
20231206,114200,7014690,2395,2395,2395,2395,0
|
|
20231206,114100,7014690,2395,2395,2395,2395,0
|
|
20231206,114000,7014690,2395,2395,2395,2395,0
|
|
20231206,113900,7014690,2395,2395,2395,2395,0
|
|
20231206,113800,7014690,2395,2385,2395,2385,18
|
|
20231206,113700,6971705,2380,2360,2380,2360,18
|
|
20231206,113600,6929010,2360,2400,2400,2360,4
|
|
20231206,113500,6919495,2340,2390,2390,2340,1233
|
|
20231206,113400,4001210,2390,2390,2390,2390,9
|
|
20231206,113300,3979700,2405,2405,2405,2405,0
|
|
20231206,113200,3979700,2405,2405,2405,2405,0
|
|
20231206,113100,3979700,2405,2405,2405,2405,0
|
|
20231206,113000,3979700,2405,2405,2405,2405,0
|
|
20231206,112900,3979700,2405,2405,2405,2405,0
|
|
20231206,112800,3979700,2405,2405,2405,2405,0
|
|
20231206,112700,3979700,2405,2405,2405,2405,2
|
|
20231206,112600,3974890,2405,2405,2405,2405,0
|
|
20231206,112500,3974890,2405,2405,2405,2405,0
|
|
20231206,112400,3974890,2405,2405,2405,2405,0
|
|
20231206,112300,3974890,2405,2405,2405,2405,0
|
|
20231206,112200,3974890,2405,2405,2405,2405,0
|
|
20231206,112100,3974890,2405,2405,2405,2405,0
|
|
20231206,112000,3974890,2405,2405,2405,2405,0
|
|
20231206,111900,3974890,2405,2405,2405,2405,0
|
|
20231206,111800,3974890,2405,2400,2405,2400,2
|
|
20231206,111700,3970085,2390,2390,2390,2390,0
|
|
20231206,111600,3970085,2390,2390,2390,2390,0
|
|
20231206,111500,3970085,2390,2390,2390,2390,44
|
|
20231206,111400,3864925,2405,2405,2405,2405,0
|
|
20231206,111300,3864925,2405,2405,2405,2405,0
|
|
20231206,111200,3864925,2405,2405,2405,2405,0
|
|
20231206,111100,3864925,2405,2405,2405,2405,0
|
|
20231206,111000,3864925,2405,2400,2405,2400,2
|
|
20231206,110900,3860120,2400,2400,2400,2400,0
|
|
20231206,110800,3860120,2400,2400,2400,2400,0
|
|
20231206,110700,3860120,2400,2400,2400,2400,0
|
|
20231206,110600,3860120,2400,2400,2400,2400,0
|
|
20231206,110500,3860120,2400,2400,2400,2400,0
|
|
20231206,110400,3860120,2400,2400,2400,2400,0
|
|
20231206,110300,3860120,2400,2400,2400,2400,0
|
|
20231206,110200,3860120,2400,2400,2400,2400,0
|
|
20231206,110100,3860120,2400,2400,2400,2400,0
|
|
20231206,110000,3860120,2400,2400,2400,2400,0
|
|
20231206,105900,3860120,2400,2400,2400,2400,0
|
|
20231206,105800,3860120,2400,2400,2400,2400,0
|
|
20231206,105700,3860120,2400,2400,2400,2400,0
|
|
20231206,105600,3860120,2400,2400,2400,2400,0
|
|
20231206,105500,3860120,2400,2390,2400,2390,53
|
|
20231206,105400,3733440,2405,2405,2405,2405,0
|
|
20231206,105300,3733440,2405,2405,2405,2405,2
|
|
20231206,105200,3728630,2405,2400,2405,2400,2
|
|
20231206,105100,3723825,2405,2405,2405,2405,0
|
|
20231206,105000,3723825,2405,2405,2405,2405,0
|
|
20231206,104900,3723825,2405,2405,2405,2405,0
|
|
20231206,104800,3723825,2405,2405,2405,2405,0
|
|
20231206,104700,3723825,2405,2405,2405,2405,0
|
|
20231206,104600,3723825,2405,2405,2405,2405,0
|
|
20231206,104500,3723825,2405,2405,2405,2405,0
|
|
20231206,104400,3723825,2405,2405,2405,2405,0
|
|
20231206,104300,3723825,2405,2405,2405,2405,0
|
|
20231206,104200,3723825,2405,2405,2405,2405,0
|
|
20231206,104100,3723825,2405,2405,2405,2405,0
|
|
20231206,104000,3723825,2405,2405,2405,2405,0
|
|
20231206,103900,3723825,2405,2405,2405,2405,0
|
|
20231206,103800,3723825,2405,2405,2405,2405,0
|
|
20231206,103700,3723825,2405,2405,2405,2405,0
|
|
20231206,103600,3723825,2405,2400,2405,2400,2
|
|
20231206,103500,3719020,2390,2395,2395,2390,44
|
|
20231206,103400,3613680,2405,2405,2405,2405,0
|
|
20231206,103300,3613680,2405,2405,2405,2405,0
|
|
20231206,103200,3613680,2405,2405,2405,2405,0
|
|
20231206,103100,3613680,2405,2405,2405,2405,0
|
|
20231206,103000,3613680,2405,2405,2405,2405,0
|
|
20231206,102900,3613680,2405,2405,2405,2405,0
|
|
20231206,102800,3613680,2405,2405,2405,2405,0
|
|
20231206,102700,3613680,2405,2405,2405,2405,0
|
|
20231206,102600,3613680,2405,2405,2405,2405,0
|
|
20231206,102500,3613680,2405,2405,2405,2405,0
|
|
20231206,102400,3613680,2405,2405,2405,2405,0
|
|
20231206,102300,3613680,2405,2405,2405,2405,0
|
|
20231206,102200,3613680,2405,2405,2405,2405,0
|
|
20231206,102100,3613680,2405,2405,2405,2405,10
|
|
20231206,102000,3589630,2405,2405,2405,2405,0
|
|
20231206,101900,3589630,2405,2405,2405,2405,92
|
|
20231206,101800,3368370,2405,2405,2405,2405,0
|
|
20231206,101700,3368370,2405,2405,2405,2405,0
|
|
20231206,101600,3368370,2405,2400,2405,2400,2
|
|
20231206,101500,3363565,2395,2400,2400,2395,44
|
|
20231206,101400,3257980,2400,2400,2400,2400,0
|
|
20231206,101300,3257980,2400,2400,2400,2400,0
|
|
20231206,101200,3257980,2400,2400,2400,2400,0
|
|
20231206,101100,3257980,2400,2400,2400,2400,1
|
|
20231206,101000,3255580,2395,2395,2395,2395,50
|
|
20231206,100900,3135830,2405,2405,2405,2405,0
|
|
20231206,100800,3135830,2405,2405,2405,2405,0
|
|
20231206,100700,3135830,2405,2405,2405,2405,0
|
|
20231206,100600,3135830,2405,2405,2405,2405,0
|
|
20231206,100500,3135830,2405,2405,2405,2405,0
|
|
20231206,100400,3135830,2405,2405,2405,2405,0
|
|
20231206,100300,3135830,2405,2405,2405,2405,0
|
|
20231206,100200,3135830,2405,2405,2405,2405,3
|
|
20231206,100100,3128615,2405,2405,2405,2405,0
|
|
20231206,100000,3128615,2405,2405,2405,2405,2
|
|
20231206,095900,3123805,2395,2395,2395,2395,0
|
|
20231206,095800,3123805,2395,2395,2395,2395,4
|
|
20231206,095700,3114225,2395,2395,2395,2395,0
|
|
20231206,095600,3114225,2395,2395,2395,2395,0
|
|
20231206,095500,3114225,2395,2395,2395,2395,44
|
|
20231206,095400,3008845,2405,2405,2405,2405,0
|
|
20231206,095300,3008845,2405,2405,2405,2405,1
|
|
20231206,095200,3006440,2400,2400,2400,2400,0
|
|
20231206,095100,3006440,2400,2400,2400,2400,0
|
|
20231206,095000,3006440,2400,2400,2400,2400,0
|
|
20231206,094900,3006440,2400,2400,2400,2400,0
|
|
20231206,094800,3006440,2400,2400,2400,2400,0
|
|
20231206,094700,3006440,2400,2400,2400,2400,0
|
|
20231206,094600,3006440,2400,2400,2400,2400,0
|
|
20231206,094500,3006440,2400,2410,2410,2400,99
|
|
20231206,094400,2768810,2400,2400,2400,2400,0
|
|
20231206,094300,2768810,2400,2400,2400,2400,100
|
|
20231206,094200,2528810,2400,2400,2400,2400,0
|
|
20231206,094100,2528810,2400,2400,2400,2400,0
|
|
20231206,094000,2528810,2400,2400,2400,2400,0
|
|
20231206,093900,2528810,2400,2400,2400,2400,0
|
|
20231206,093800,2528810,2400,2400,2400,2400,0
|
|
20231206,093700,2528810,2400,2400,2400,2400,0
|
|
20231206,093600,2528810,2400,2400,2400,2400,0
|
|
20231206,093500,2528810,2400,2400,2400,2400,44
|
|
20231206,093400,2423210,2415,2415,2415,2415,0
|
|
20231206,093300,2423210,2415,2415,2415,2415,0
|
|
20231206,093200,2423210,2415,2415,2415,2415,0
|
|
20231206,093100,2423210,2415,2415,2415,2415,0
|
|
20231206,093000,2423210,2415,2415,2415,2415,0
|
|
20231206,092900,2423210,2415,2415,2415,2415,0
|
|
20231206,092800,2423210,2415,2415,2415,2415,3
|
|
20231206,092700,2415965,2400,2400,2400,2400,0
|
|
20231206,092600,2415965,2400,2400,2400,2400,0
|
|
20231206,092500,2415965,2400,2400,2400,2400,0
|
|
20231206,092400,2415965,2400,2400,2400,2400,0
|
|
20231206,092300,2415965,2400,2400,2400,2400,0
|
|
20231206,092200,2415965,2400,2400,2400,2400,0
|
|
20231206,092100,2415965,2400,2400,2400,2400,0
|
|
20231206,092000,2415965,2400,2400,2400,2400,0
|
|
20231206,091900,2415965,2400,2400,2400,2400,0
|
|
20231206,091800,2415965,2400,2400,2400,2400,0
|
|
20231206,091700,2415965,2400,2400,2400,2400,0
|
|
20231206,091600,2415965,2400,2400,2400,2400,0
|
|
20231206,091500,2415965,2400,2400,2400,2400,52
|
|
20231206,091400,2291165,2400,2400,2400,2400,0
|
|
20231206,091300,2291165,2400,2400,2400,2400,0
|
|
20231206,091200,2291165,2400,2400,2400,2400,0
|
|
20231206,091100,2291165,2400,2400,2400,2400,0
|
|
20231206,091000,2291165,2400,2400,2400,2400,0
|
|
20231206,090900,2291165,2400,2400,2400,2400,0
|
|
20231206,090800,2291165,2400,2400,2400,2400,0
|
|
20231206,090700,2291165,2400,2400,2400,2400,418
|
|
20231206,090600,1287965,2420,2415,2420,2415,102
|
|
20231206,090500,1041615,2415,2415,2415,2415,0
|
|
20231206,090400,1041615,2415,2415,2415,2415,0
|
|
20231206,090300,1041615,2415,2415,2415,2415,0
|
|
20231206,090200,1041615,2415,2415,2415,2415,0
|
|
20231206,090100,1041615,2415,2415,2415,2415,1
|
|
20231206,090000,1039200,2400,2400,2400,2400,433
|