625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,192200,29687825,2390,2390,2390,2390,1055
|
|
20231211,192100,29687825,2390,2390,2390,2390,0
|
|
20231211,192000,29687825,2390,2390,2390,2390,0
|
|
20231211,191900,29687825,2390,2390,2390,2390,0
|
|
20231211,191800,29687825,2390,2390,2390,2390,0
|
|
20231211,191700,29687825,2390,2390,2390,2390,0
|
|
20231211,191600,29687825,2390,2390,2390,2390,0
|
|
20231211,191500,29687825,2390,2390,2390,2390,0
|
|
20231211,191400,29687825,2390,2390,2390,2390,0
|
|
20231211,191300,29687825,2390,2390,2390,2390,0
|
|
20231211,191200,29687825,2390,2390,2390,2390,0
|
|
20231211,191100,29687825,2390,2390,2390,2390,0
|
|
20231211,191000,29687825,2390,2390,2390,2390,0
|
|
20231211,190900,29687825,2390,2390,2390,2390,0
|
|
20231211,190800,29687825,2390,2390,2390,2390,0
|
|
20231211,190700,29687825,2390,2390,2390,2390,0
|
|
20231211,190600,29687825,2390,2390,2390,2390,0
|
|
20231211,190500,29687825,2390,2390,2390,2390,0
|
|
20231211,190400,29687825,2390,2390,2390,2390,0
|
|
20231211,190300,29687825,2390,2390,2390,2390,0
|
|
20231211,190200,29687825,2390,2390,2390,2390,0
|
|
20231211,190100,29687825,2390,2390,2390,2390,0
|
|
20231211,190000,29687825,2390,2390,2390,2390,0
|
|
20231211,185900,29687825,2390,2390,2390,2390,0
|
|
20231211,185800,29687825,2390,2390,2390,2390,0
|
|
20231211,185700,29687825,2390,2390,2390,2390,0
|
|
20231211,185600,29687825,2390,2390,2390,2390,0
|
|
20231211,185500,29687825,2390,2390,2390,2390,0
|
|
20231211,185400,29687825,2390,2390,2390,2390,0
|
|
20231211,185300,29687825,2390,2390,2390,2390,0
|
|
20231211,185200,29687825,2390,2390,2390,2390,1055
|
|
20231211,185100,29687825,2390,2390,2390,2390,0
|
|
20231211,185000,29687825,2390,2390,2390,2390,0
|
|
20231211,184900,29687825,2390,2390,2390,2390,0
|
|
20231211,184800,29687825,2390,2390,2390,2390,0
|
|
20231211,184700,29687825,2390,2390,2390,2390,0
|
|
20231211,184600,29687825,2390,2390,2390,2390,0
|
|
20231211,184500,29687825,2390,2390,2390,2390,0
|
|
20231211,184400,29687825,2390,2390,2390,2390,0
|
|
20231211,184300,29687825,2390,2390,2390,2390,0
|
|
20231211,184200,29687825,2390,2390,2390,2390,0
|
|
20231211,184100,29687825,2390,2390,2390,2390,0
|
|
20231211,184000,29687825,2390,2390,2390,2390,0
|
|
20231211,183900,29687825,2390,2390,2390,2390,0
|
|
20231211,183800,29687825,2390,2390,2390,2390,0
|
|
20231211,183700,29687825,2390,2390,2390,2390,0
|
|
20231211,183600,29687825,2390,2390,2390,2390,0
|
|
20231211,183500,29687825,2390,2390,2390,2390,0
|
|
20231211,183400,29687825,2390,2390,2390,2390,0
|
|
20231211,183300,29687825,2390,2390,2390,2390,0
|
|
20231211,183200,29687825,2390,2390,2390,2390,0
|
|
20231211,183100,29687825,2390,2390,2390,2390,0
|
|
20231211,183000,29687825,2390,2390,2390,2390,0
|
|
20231211,182900,29687825,2390,2390,2390,2390,0
|
|
20231211,182800,29687825,2390,2390,2390,2390,0
|
|
20231211,182700,29687825,2390,2390,2390,2390,0
|
|
20231211,182600,29687825,2390,2390,2390,2390,0
|
|
20231211,182500,29687825,2390,2390,2390,2390,0
|
|
20231211,182400,29687825,2390,2390,2390,2390,0
|
|
20231211,182300,29687825,2390,2390,2390,2390,0
|
|
20231211,182200,29687825,2390,2390,2390,2390,1055
|
|
20231211,182100,29687825,2390,2390,2390,2390,0
|
|
20231211,182000,29687825,2390,2390,2390,2390,0
|
|
20231211,181900,29687825,2390,2390,2390,2390,0
|
|
20231211,181800,29687825,2390,2390,2390,2390,0
|
|
20231211,181700,29687825,2390,2390,2390,2390,0
|
|
20231211,181600,29687825,2390,2390,2390,2390,0
|
|
20231211,181500,29687825,2390,2390,2390,2390,0
|
|
20231211,181400,29687825,2390,2390,2390,2390,0
|
|
20231211,181300,29687825,2390,2390,2390,2390,0
|
|
20231211,181200,29687825,2390,2390,2390,2390,0
|
|
20231211,181100,29687825,2390,2390,2390,2390,0
|
|
20231211,181000,29687825,2390,2390,2390,2390,0
|
|
20231211,180900,29687825,2390,2390,2390,2390,0
|
|
20231211,180800,29687825,2390,2390,2390,2390,0
|
|
20231211,180700,29687825,2390,2390,2390,2390,0
|
|
20231211,180600,29687825,2390,2390,2390,2390,0
|
|
20231211,180500,29687825,2390,2390,2390,2390,0
|
|
20231211,180400,29687825,2390,2390,2390,2390,0
|
|
20231211,180300,29687825,2390,2390,2390,2390,0
|
|
20231211,180200,29687825,2390,2390,2390,2390,0
|
|
20231211,180100,29687825,2390,2390,2390,2390,0
|
|
20231211,180000,29687825,2390,2390,2390,2390,0
|
|
20231211,175900,29687825,2390,2390,2390,2390,0
|
|
20231211,175800,29687825,2390,2390,2390,2390,0
|
|
20231211,175700,29687825,2390,2390,2390,2390,0
|
|
20231211,175600,29687825,2390,2390,2390,2390,0
|
|
20231211,175500,29687825,2390,2390,2390,2390,0
|
|
20231211,175400,29687825,2390,2390,2390,2390,0
|
|
20231211,175300,29687825,2390,2390,2390,2390,0
|
|
20231211,175200,29687825,2390,2390,2390,2390,1055
|
|
20231211,175100,29687825,2390,2390,2390,2390,0
|
|
20231211,175000,29687825,2390,2390,2390,2390,0
|
|
20231211,174900,29687825,2390,2390,2390,2390,0
|
|
20231211,174800,29687825,2390,2390,2390,2390,0
|
|
20231211,174700,29687825,2390,2390,2390,2390,0
|
|
20231211,174600,29687825,2390,2390,2390,2390,0
|
|
20231211,174500,29687825,2390,2390,2390,2390,0
|
|
20231211,174400,29687825,2390,2390,2390,2390,0
|
|
20231211,174300,29687825,2390,2390,2390,2390,0
|
|
20231211,174200,29687825,2390,2390,2390,2390,0
|
|
20231211,174100,29687825,2390,2390,2390,2390,0
|
|
20231211,174000,29687825,2390,2390,2390,2390,0
|
|
20231211,173900,29687825,2390,2390,2390,2390,0
|
|
20231211,173800,29687825,2390,2390,2390,2390,0
|
|
20231211,173700,29687825,2390,2390,2390,2390,0
|
|
20231211,173600,29687825,2390,2390,2390,2390,0
|
|
20231211,173500,29687825,2390,2390,2390,2390,0
|
|
20231211,173400,29687825,2390,2390,2390,2390,0
|
|
20231211,173300,29687825,2390,2390,2390,2390,0
|
|
20231211,173200,29687825,2390,2390,2390,2390,0
|
|
20231211,173100,29687825,2390,2390,2390,2390,0
|
|
20231211,173000,29687825,2390,2390,2390,2390,0
|
|
20231211,172900,29687825,2390,2390,2390,2390,0
|
|
20231211,172800,29687825,2390,2390,2390,2390,0
|
|
20231211,172700,29687825,2390,2390,2390,2390,0
|
|
20231211,172600,29687825,2390,2390,2390,2390,0
|
|
20231211,172500,29687825,2390,2390,2390,2390,0
|
|
20231211,172400,29687825,2390,2390,2390,2390,0
|
|
20231211,172300,29687825,2390,2390,2390,2390,0
|
|
20231211,172200,29687825,2390,2390,2390,2390,1055
|
|
20231211,172100,29687825,2390,2390,2390,2390,0
|
|
20231211,172000,29687825,2390,2390,2390,2390,0
|
|
20231211,171900,29687825,2390,2390,2390,2390,0
|
|
20231211,171800,29687825,2390,2390,2390,2390,0
|
|
20231211,171700,29687825,2390,2390,2390,2390,0
|
|
20231211,171600,29687825,2390,2390,2390,2390,0
|
|
20231211,171500,29687825,2390,2390,2390,2390,0
|
|
20231211,171400,29687825,2390,2390,2390,2390,0
|
|
20231211,171300,29687825,2390,2390,2390,2390,0
|
|
20231211,171200,29687825,2390,2390,2390,2390,0
|
|
20231211,171100,29687825,2390,2390,2390,2390,0
|
|
20231211,171000,29687825,2390,2390,2390,2390,0
|
|
20231211,170900,29687825,2390,2390,2390,2390,0
|
|
20231211,170800,29687825,2390,2390,2390,2390,0
|
|
20231211,170700,29687825,2390,2390,2390,2390,0
|
|
20231211,170600,29687825,2390,2390,2390,2390,0
|
|
20231211,170500,29687825,2390,2390,2390,2390,0
|
|
20231211,170400,29687825,2390,2390,2390,2390,0
|
|
20231211,170300,29687825,2390,2390,2390,2390,0
|
|
20231211,170200,29687825,2390,2390,2390,2390,0
|
|
20231211,170100,29687825,2390,2390,2390,2390,0
|
|
20231211,170000,29687825,2390,2390,2390,2390,0
|
|
20231211,165900,29687825,2390,2390,2390,2390,0
|
|
20231211,165800,29687825,2390,2390,2390,2390,0
|
|
20231211,165700,29687825,2390,2390,2390,2390,0
|
|
20231211,165600,29687825,2390,2390,2390,2390,0
|
|
20231211,165500,29687825,2390,2390,2390,2390,0
|
|
20231211,165400,29687825,2390,2390,2390,2390,0
|
|
20231211,165300,29687825,2390,2390,2390,2390,0
|
|
20231211,165200,29687825,2390,2390,2390,2390,1055
|
|
20231211,165100,29687825,2390,2390,2390,2390,0
|
|
20231211,165000,29687825,2390,2390,2390,2390,0
|
|
20231211,164900,29687825,2390,2390,2390,2390,0
|
|
20231211,164800,29687825,2390,2390,2390,2390,0
|
|
20231211,164700,29687825,2390,2390,2390,2390,0
|
|
20231211,164600,29687825,2390,2390,2390,2390,0
|
|
20231211,164500,29687825,2390,2390,2390,2390,0
|
|
20231211,164400,29687825,2390,2390,2390,2390,0
|
|
20231211,164300,29687825,2390,2390,2390,2390,0
|
|
20231211,164200,29687825,2390,2390,2390,2390,0
|
|
20231211,164100,29687825,2390,2390,2390,2390,0
|
|
20231211,164000,29687825,2390,2390,2390,2390,0
|
|
20231211,163900,29687825,2390,2390,2390,2390,0
|
|
20231211,163800,29687825,2390,2390,2390,2390,0
|
|
20231211,163700,29687825,2390,2390,2390,2390,0
|
|
20231211,163600,29687825,2390,2390,2390,2390,0
|
|
20231211,163500,29687825,2390,2390,2390,2390,0
|
|
20231211,163400,29687825,2390,2390,2390,2390,0
|
|
20231211,163300,29687825,2390,2390,2390,2390,0
|
|
20231211,163200,29687825,2390,2390,2390,2390,0
|
|
20231211,163100,29687825,2390,2390,2390,2390,0
|
|
20231211,163000,29687825,2390,2390,2390,2390,0
|
|
20231211,162900,29687825,2390,2390,2390,2390,0
|
|
20231211,162800,29687825,2390,2390,2390,2390,0
|
|
20231211,162700,29687825,2390,2390,2390,2390,0
|
|
20231211,162600,29687825,2390,2390,2390,2390,0
|
|
20231211,162500,29687825,2390,2390,2390,2390,0
|
|
20231211,162400,29687825,2390,2390,2390,2390,0
|
|
20231211,162300,29687825,2390,2390,2390,2390,0
|
|
20231211,162200,29687825,2390,2390,2390,2390,1055
|
|
20231211,162100,29687825,2390,2390,2390,2390,0
|
|
20231211,162000,29687825,2390,2390,2390,2390,0
|
|
20231211,161900,29687825,2390,2390,2390,2390,0
|
|
20231211,161800,29687825,2390,2390,2390,2390,0
|
|
20231211,161700,29687825,2390,2390,2390,2390,0
|
|
20231211,161600,29687825,2390,2390,2390,2390,0
|
|
20231211,161500,29687825,2390,2390,2390,2390,0
|
|
20231211,161400,29687825,2390,2390,2390,2390,0
|
|
20231211,161300,29687825,2390,2390,2390,2390,0
|
|
20231211,161200,29687825,2390,2390,2390,2390,0
|
|
20231211,161100,29687825,2390,2390,2390,2390,0
|
|
20231211,161000,29687825,2390,2390,2390,2390,0
|
|
20231211,160900,29687825,2390,2390,2390,2390,0
|
|
20231211,160800,29687825,2390,2390,2390,2390,0
|
|
20231211,160700,29687825,2390,2390,2390,2390,0
|
|
20231211,160600,29687825,2390,2390,2390,2390,0
|
|
20231211,160500,29687825,2390,2390,2390,2390,0
|
|
20231211,160400,29687825,2390,2390,2390,2390,0
|
|
20231211,160300,29687825,2390,2390,2390,2390,0
|
|
20231211,160200,29687825,2390,2390,2390,2390,0
|
|
20231211,160100,29687825,2390,2390,2390,2390,0
|
|
20231211,160000,29687825,2390,2390,2390,2390,0
|
|
20231211,155900,29687825,2390,2390,2390,2390,0
|
|
20231211,155800,29687825,2390,2390,2390,2390,0
|
|
20231211,155700,29687825,2390,2390,2390,2390,0
|
|
20231211,155600,29687825,2390,2390,2390,2390,0
|
|
20231211,155500,29687825,2390,2390,2390,2390,0
|
|
20231211,155400,29687825,2390,2390,2390,2390,0
|
|
20231211,155300,29687825,2390,2390,2390,2390,0
|
|
20231211,155200,29687825,2390,2390,2390,2390,1055
|
|
20231211,155100,29687825,2390,2390,2390,2390,0
|
|
20231211,155000,29687825,2390,2390,2390,2390,0
|
|
20231211,154900,29687825,2390,2390,2390,2390,0
|
|
20231211,154800,29687825,2390,2390,2390,2390,0
|
|
20231211,154700,29687825,2390,2390,2390,2390,0
|
|
20231211,154600,29687825,2390,2390,2390,2390,0
|
|
20231211,154500,29687825,2390,2390,2390,2390,0
|
|
20231211,154400,29687825,2390,2390,2390,2390,0
|
|
20231211,154300,29687825,2390,2390,2390,2390,0
|
|
20231211,154200,29687825,2390,2390,2390,2390,0
|
|
20231211,154100,29687825,2390,2390,2390,2390,0
|
|
20231211,154000,29687825,2390,2390,2390,2390,0
|
|
20231211,153900,29687825,2390,2390,2390,2390,0
|
|
20231211,153800,29687825,2390,2390,2390,2390,0
|
|
20231211,153700,29687825,2390,2390,2390,2390,0
|
|
20231211,153600,29687825,2390,2390,2390,2390,0
|
|
20231211,153500,29687825,2390,2390,2390,2390,0
|
|
20231211,153400,29687825,2390,2390,2390,2390,0
|
|
20231211,153300,29687825,2390,2390,2390,2390,0
|
|
20231211,153200,29687825,2390,2390,2390,2390,0
|
|
20231211,153100,29687825,2390,2390,2390,2390,0
|
|
20231211,153000,29687825,2390,2390,2390,2390,1055
|
|
20231211,152900,27166375,2385,2385,2385,2385,0
|
|
20231211,152800,27166375,2385,2385,2385,2385,0
|
|
20231211,152700,27166375,2385,2385,2385,2385,0
|
|
20231211,152600,27166375,2385,2385,2385,2385,0
|
|
20231211,152500,27166375,2385,2385,2385,2385,0
|
|
20231211,152400,27166375,2385,2385,2385,2385,0
|
|
20231211,152300,27166375,2385,2385,2385,2385,0
|
|
20231211,152200,27166375,2385,2385,2385,2385,0
|
|
20231211,152100,27166375,2385,2385,2385,2385,0
|
|
20231211,152000,27166375,2385,2385,2385,2385,0
|
|
20231211,151900,27166375,2385,2385,2385,2385,58
|
|
20231211,151800,27028045,2390,2390,2390,2390,0
|
|
20231211,151700,27028045,2390,2390,2390,2390,0
|
|
20231211,151600,27028045,2390,2390,2390,2390,0
|
|
20231211,151500,27028045,2390,2390,2390,2390,0
|
|
20231211,151400,27028045,2390,2390,2390,2390,0
|
|
20231211,151300,27028045,2390,2390,2390,2390,0
|
|
20231211,151200,27028045,2390,2390,2390,2390,0
|
|
20231211,151100,27028045,2390,2390,2390,2390,0
|
|
20231211,151000,27028045,2390,2390,2390,2390,0
|
|
20231211,150900,27028045,2390,2390,2390,2390,0
|
|
20231211,150800,27028045,2390,2390,2390,2390,0
|
|
20231211,150700,27028045,2390,2390,2390,2390,0
|
|
20231211,150600,27028045,2390,2390,2390,2390,0
|
|
20231211,150500,27028045,2390,2390,2390,2390,0
|
|
20231211,150400,27028045,2390,2385,2390,2385,142
|
|
20231211,150300,26689160,2385,2385,2385,2385,0
|
|
20231211,150200,26689160,2385,2385,2385,2385,0
|
|
20231211,150100,26689160,2385,2385,2385,2385,0
|
|
20231211,150000,26689160,2385,2385,2385,2385,0
|
|
20231211,145900,26689160,2385,2385,2385,2385,0
|
|
20231211,145800,26689160,2385,2385,2385,2385,0
|
|
20231211,145700,26689160,2385,2385,2385,2385,0
|
|
20231211,145600,26689160,2385,2385,2385,2385,1
|
|
20231211,145500,26686775,2365,2365,2365,2365,0
|
|
20231211,145400,26686775,2365,2365,2365,2365,198
|
|
20231211,145300,26218505,2370,2370,2370,2370,0
|
|
20231211,145200,26218505,2370,2375,2375,2370,327
|
|
20231211,145100,25442405,2380,2380,2380,2380,100
|
|
20231211,145000,25204405,2390,2390,2390,2390,0
|
|
20231211,144900,25204405,2390,2390,2390,2390,0
|
|
20231211,144800,25204405,2390,2390,2390,2390,0
|
|
20231211,144700,25204405,2390,2390,2390,2390,0
|
|
20231211,144600,25204405,2390,2390,2390,2390,0
|
|
20231211,144500,25204405,2390,2375,2390,2375,301
|
|
20231211,144400,24489515,2390,2390,2390,2390,0
|
|
20231211,144300,24489515,2390,2380,2390,2375,2501
|
|
20231211,144200,18547150,2390,2390,2390,2390,0
|
|
20231211,144100,18547150,2390,2390,2390,2390,0
|
|
20231211,144000,18547150,2390,2390,2390,2390,0
|
|
20231211,143900,18547150,2390,2390,2390,2390,1
|
|
20231211,143800,18544760,2380,2380,2380,2380,0
|
|
20231211,143700,18544760,2380,2380,2380,2380,0
|
|
20231211,143600,18544760,2380,2380,2380,2380,0
|
|
20231211,143500,18544760,2380,2380,2380,2380,1
|
|
20231211,143400,18542380,2390,2390,2390,2390,0
|
|
20231211,143300,18542380,2390,2390,2390,2390,0
|
|
20231211,143200,18542380,2390,2390,2390,2390,0
|
|
20231211,143100,18542380,2390,2390,2390,2390,0
|
|
20231211,143000,18542380,2390,2390,2390,2390,0
|
|
20231211,142900,18542380,2390,2390,2390,2390,0
|
|
20231211,142800,18542380,2390,2390,2390,2390,0
|
|
20231211,142700,18542380,2390,2390,2390,2390,0
|
|
20231211,142600,18542380,2390,2390,2390,2390,0
|
|
20231211,142500,18542380,2390,2390,2390,2390,0
|
|
20231211,142400,18542380,2390,2390,2390,2390,0
|
|
20231211,142300,18542380,2390,2390,2390,2390,0
|
|
20231211,142200,18542380,2390,2390,2390,2390,0
|
|
20231211,142100,18542380,2390,2390,2390,2390,0
|
|
20231211,142000,18542380,2390,2390,2390,2390,0
|
|
20231211,141900,18542380,2390,2390,2390,2390,0
|
|
20231211,141800,18542380,2390,2390,2390,2390,0
|
|
20231211,141700,18542380,2390,2390,2390,2390,0
|
|
20231211,141600,18542380,2390,2390,2390,2390,0
|
|
20231211,141500,18542380,2390,2390,2390,2390,0
|
|
20231211,141400,18542380,2390,2390,2390,2390,0
|
|
20231211,141300,18542380,2390,2390,2390,2390,0
|
|
20231211,141200,18542380,2390,2390,2390,2390,0
|
|
20231211,141100,18542380,2390,2390,2390,2390,0
|
|
20231211,141000,18542380,2390,2390,2390,2390,0
|
|
20231211,140900,18542380,2390,2390,2390,2390,0
|
|
20231211,140800,18542380,2390,2390,2390,2390,0
|
|
20231211,140700,18542380,2390,2390,2390,2390,0
|
|
20231211,140600,18542380,2390,2390,2390,2390,0
|
|
20231211,140500,18542380,2390,2390,2390,2390,0
|
|
20231211,140400,18542380,2390,2390,2390,2390,0
|
|
20231211,140300,18542380,2390,2390,2390,2390,0
|
|
20231211,140200,18542380,2390,2390,2390,2390,0
|
|
20231211,140100,18542380,2390,2390,2390,2390,0
|
|
20231211,140000,18542380,2390,2390,2390,2390,0
|
|
20231211,135900,18542380,2390,2390,2390,2390,0
|
|
20231211,135800,18542380,2390,2390,2390,2390,0
|
|
20231211,135700,18542380,2390,2390,2390,2390,0
|
|
20231211,135600,18542380,2390,2390,2390,2390,0
|
|
20231211,135500,18542380,2390,2390,2390,2390,0
|
|
20231211,135400,18542380,2390,2390,2390,2390,0
|
|
20231211,135300,18542380,2390,2390,2390,2390,0
|
|
20231211,135200,18542380,2390,2390,2390,2390,0
|
|
20231211,135100,18542380,2390,2390,2390,2390,0
|
|
20231211,135000,18542380,2390,2390,2390,2390,0
|
|
20231211,134900,18542380,2390,2390,2390,2390,0
|
|
20231211,134800,18542380,2390,2390,2390,2390,0
|
|
20231211,134700,18542380,2390,2390,2390,2390,0
|
|
20231211,134600,18542380,2390,2390,2390,2390,0
|
|
20231211,134500,18542380,2390,2390,2390,2390,0
|
|
20231211,134400,18542380,2390,2390,2390,2390,0
|
|
20231211,134300,18542380,2390,2390,2390,2390,0
|
|
20231211,134200,18542380,2390,2390,2390,2390,0
|
|
20231211,134100,18542380,2390,2390,2390,2390,0
|
|
20231211,134000,18542380,2390,2390,2390,2390,0
|
|
20231211,133900,18542380,2390,2390,2390,2390,0
|
|
20231211,133800,18542380,2390,2390,2390,2390,0
|
|
20231211,133700,18542380,2390,2390,2390,2390,0
|
|
20231211,133600,18542380,2390,2390,2390,2390,0
|
|
20231211,133500,18542380,2390,2390,2390,2390,0
|
|
20231211,133400,18542380,2390,2390,2390,2390,0
|
|
20231211,133300,18542380,2390,2390,2390,2390,0
|
|
20231211,133200,18542380,2390,2390,2390,2390,0
|
|
20231211,133100,18542380,2390,2390,2390,2390,0
|
|
20231211,133000,18542380,2390,2390,2390,2390,10
|
|
20231211,132900,18518480,2390,2390,2390,2390,20
|
|
20231211,132800,18470680,2380,2380,2380,2380,0
|
|
20231211,132700,18470680,2380,2380,2380,2380,0
|
|
20231211,132600,18470680,2380,2380,2380,2380,0
|
|
20231211,132500,18470680,2380,2380,2380,2380,0
|
|
20231211,132400,18470680,2380,2380,2380,2380,0
|
|
20231211,132300,18470680,2380,2380,2380,2380,0
|
|
20231211,132200,18470680,2380,2380,2380,2380,0
|
|
20231211,132100,18470680,2380,2380,2380,2380,0
|
|
20231211,132000,18470680,2380,2380,2380,2380,0
|
|
20231211,131900,18470680,2380,2380,2380,2380,0
|
|
20231211,131800,18470680,2380,2380,2380,2380,0
|
|
20231211,131700,18470680,2380,2380,2380,2380,0
|
|
20231211,131600,18470680,2380,2380,2380,2380,0
|
|
20231211,131500,18470680,2380,2380,2380,2380,0
|
|
20231211,131400,18470680,2380,2380,2380,2380,0
|
|
20231211,131300,18470680,2380,2380,2380,2380,0
|
|
20231211,131200,18470680,2380,2380,2380,2380,0
|
|
20231211,131100,18470680,2380,2380,2380,2380,0
|
|
20231211,131000,18470680,2380,2380,2380,2380,0
|
|
20231211,130900,18470680,2380,2380,2380,2380,58
|
|
20231211,130800,18332640,2390,2390,2390,2390,0
|
|
20231211,130700,18332640,2390,2390,2390,2390,0
|
|
20231211,130600,18332640,2390,2390,2390,2390,0
|
|
20231211,130500,18332640,2390,2390,2390,2390,0
|
|
20231211,130400,18332640,2390,2390,2390,2390,0
|
|
20231211,130300,18332640,2390,2390,2390,2390,0
|
|
20231211,130200,18332640,2390,2390,2390,2390,0
|
|
20231211,130100,18332640,2390,2390,2390,2390,0
|
|
20231211,130000,18332640,2390,2390,2390,2390,0
|
|
20231211,125900,18332640,2390,2390,2390,2390,0
|
|
20231211,125800,18332640,2390,2390,2390,2390,0
|
|
20231211,125700,18332640,2390,2390,2390,2390,0
|
|
20231211,125600,18332640,2390,2390,2390,2390,0
|
|
20231211,125500,18332640,2390,2390,2390,2390,0
|
|
20231211,125400,18332640,2390,2390,2390,2390,0
|
|
20231211,125300,18332640,2390,2390,2390,2390,0
|
|
20231211,125200,18332640,2390,2390,2390,2390,0
|
|
20231211,125100,18332640,2390,2390,2390,2390,0
|
|
20231211,125000,18332640,2390,2390,2390,2390,0
|
|
20231211,124900,18332640,2390,2390,2390,2390,0
|
|
20231211,124800,18332640,2390,2390,2390,2390,0
|
|
20231211,124700,18332640,2390,2390,2390,2390,0
|
|
20231211,124600,18332640,2390,2390,2390,2390,0
|
|
20231211,124500,18332640,2390,2390,2390,2390,0
|
|
20231211,124400,18332640,2390,2390,2390,2390,0
|
|
20231211,124300,18332640,2390,2390,2390,2390,0
|
|
20231211,124200,18332640,2390,2390,2390,2390,0
|
|
20231211,124100,18332640,2390,2390,2390,2390,1
|
|
20231211,124000,18330250,2385,2385,2385,2385,0
|
|
20231211,123900,18330250,2385,2385,2385,2385,0
|
|
20231211,123800,18330250,2385,2385,2385,2385,0
|
|
20231211,123700,18330250,2385,2385,2385,2385,68
|
|
20231211,123600,18168070,2385,2385,2385,2385,0
|
|
20231211,123500,18168070,2385,2385,2385,2385,457
|
|
20231211,123400,17078125,2385,2385,2385,2385,0
|
|
20231211,123300,17078125,2385,2385,2385,2385,0
|
|
20231211,123200,17078125,2385,2385,2385,2385,0
|
|
20231211,123100,17078125,2385,2385,2385,2385,0
|
|
20231211,123000,17078125,2385,2385,2385,2385,0
|
|
20231211,122900,17078125,2385,2385,2385,2385,0
|
|
20231211,122800,17078125,2385,2385,2385,2385,0
|
|
20231211,122700,17078125,2385,2385,2385,2385,0
|
|
20231211,122600,17078125,2385,2385,2385,2385,0
|
|
20231211,122500,17078125,2385,2385,2385,2385,0
|
|
20231211,122400,17078125,2385,2385,2385,2385,0
|
|
20231211,122300,17078125,2385,2385,2385,2385,0
|
|
20231211,122200,17078125,2385,2385,2385,2385,0
|
|
20231211,122100,17078125,2385,2385,2385,2385,0
|
|
20231211,122000,17078125,2385,2385,2385,2385,0
|
|
20231211,121900,17078125,2385,2385,2385,2385,0
|
|
20231211,121800,17078125,2385,2385,2385,2385,0
|
|
20231211,121700,17078125,2385,2385,2385,2385,0
|
|
20231211,121600,17078125,2385,2385,2385,2385,0
|
|
20231211,121500,17078125,2385,2385,2385,2385,0
|
|
20231211,121400,17078125,2385,2385,2385,2385,0
|
|
20231211,121300,17078125,2385,2385,2385,2385,0
|
|
20231211,121200,17078125,2385,2385,2385,2385,0
|
|
20231211,121100,17078125,2385,2385,2385,2385,0
|
|
20231211,121000,17078125,2385,2385,2385,2385,0
|
|
20231211,120900,17078125,2385,2385,2385,2385,0
|
|
20231211,120800,17078125,2385,2385,2385,2385,0
|
|
20231211,120700,17078125,2385,2385,2385,2385,0
|
|
20231211,120600,17078125,2385,2385,2385,2385,0
|
|
20231211,120500,17078125,2385,2385,2385,2385,0
|
|
20231211,120400,17078125,2385,2385,2385,2385,0
|
|
20231211,120300,17078125,2385,2385,2385,2385,0
|
|
20231211,120200,17078125,2385,2385,2385,2385,0
|
|
20231211,120100,17078125,2385,2385,2385,2385,0
|
|
20231211,120000,17078125,2385,2385,2385,2385,0
|
|
20231211,115900,17078125,2385,2385,2385,2385,0
|
|
20231211,115800,17078125,2385,2385,2385,2385,0
|
|
20231211,115700,17078125,2385,2385,2385,2385,0
|
|
20231211,115600,17078125,2385,2385,2385,2385,0
|
|
20231211,115500,17078125,2385,2385,2385,2385,0
|
|
20231211,115400,17078125,2385,2385,2385,2385,0
|
|
20231211,115300,17078125,2385,2385,2385,2385,0
|
|
20231211,115200,17078125,2385,2385,2385,2385,0
|
|
20231211,115100,17078125,2385,2385,2385,2385,0
|
|
20231211,115000,17078125,2385,2385,2385,2385,0
|
|
20231211,114900,17078125,2385,2385,2385,2385,0
|
|
20231211,114800,17078125,2385,2385,2385,2385,0
|
|
20231211,114700,17078125,2385,2385,2385,2385,0
|
|
20231211,114600,17078125,2385,2385,2385,2385,0
|
|
20231211,114500,17078125,2385,2385,2385,2385,0
|
|
20231211,114400,17078125,2385,2385,2385,2385,0
|
|
20231211,114300,17078125,2385,2385,2385,2385,0
|
|
20231211,114200,17078125,2385,2385,2385,2385,0
|
|
20231211,114100,17078125,2385,2385,2385,2385,0
|
|
20231211,114000,17078125,2385,2385,2385,2385,0
|
|
20231211,113900,17078125,2385,2385,2385,2385,0
|
|
20231211,113800,17078125,2385,2385,2385,2385,0
|
|
20231211,113700,17078125,2385,2385,2385,2385,0
|
|
20231211,113600,17078125,2385,2385,2385,2385,0
|
|
20231211,113500,17078125,2385,2385,2385,2385,0
|
|
20231211,113400,17078125,2385,2385,2385,2385,0
|
|
20231211,113300,17078125,2385,2380,2385,2380,31
|
|
20231211,113200,17004340,2370,2370,2370,2370,0
|
|
20231211,113100,17004340,2370,2370,2370,2370,0
|
|
20231211,113000,17004340,2370,2370,2370,2370,0
|
|
20231211,112900,17004340,2370,2370,2370,2370,0
|
|
20231211,112800,17004340,2370,2370,2370,2370,27
|
|
20231211,112700,16940350,2370,2370,2370,2370,0
|
|
20231211,112600,16940350,2370,2370,2370,2370,0
|
|
20231211,112500,16940350,2370,2370,2370,2370,0
|
|
20231211,112400,16940350,2370,2370,2370,2370,0
|
|
20231211,112300,16940350,2370,2370,2370,2370,38
|
|
20231211,112200,16850290,2370,2370,2370,2370,0
|
|
20231211,112100,16850290,2370,2370,2370,2370,0
|
|
20231211,112000,16850290,2370,2370,2370,2370,0
|
|
20231211,111900,16850290,2370,2370,2370,2370,0
|
|
20231211,111800,16850290,2370,2370,2370,2370,1
|
|
20231211,111700,16847920,2385,2385,2385,2385,0
|
|
20231211,111600,16847920,2385,2385,2385,2385,10
|
|
20231211,111500,16824070,2385,2385,2385,2385,0
|
|
20231211,111400,16824070,2385,2385,2385,2385,0
|
|
20231211,111300,16824070,2385,2385,2385,2385,0
|
|
20231211,111200,16824070,2385,2385,2385,2385,0
|
|
20231211,111100,16824070,2385,2385,2385,2385,0
|
|
20231211,111000,16824070,2385,2385,2385,2385,0
|
|
20231211,110900,16824070,2385,2380,2385,2380,900
|
|
20231211,110800,14678295,2380,2380,2380,2380,0
|
|
20231211,110700,14678295,2380,2380,2380,2380,0
|
|
20231211,110600,14678295,2380,2380,2380,2380,0
|
|
20231211,110500,14678295,2380,2380,2380,2380,1
|
|
20231211,110400,14675915,2380,2380,2380,2380,0
|
|
20231211,110300,14675915,2380,2380,2380,2380,0
|
|
20231211,110200,14675915,2380,2380,2380,2380,0
|
|
20231211,110100,14675915,2380,2380,2380,2380,0
|
|
20231211,110000,14675915,2380,2380,2380,2380,0
|
|
20231211,105900,14675915,2380,2380,2380,2380,0
|
|
20231211,105800,14675915,2380,2380,2380,2380,0
|
|
20231211,105700,14675915,2380,2380,2380,2380,0
|
|
20231211,105600,14675915,2380,2380,2380,2380,0
|
|
20231211,105500,14675915,2380,2380,2380,2380,0
|
|
20231211,105400,14675915,2380,2380,2380,2380,0
|
|
20231211,105300,14675915,2380,2380,2380,2380,0
|
|
20231211,105200,14675915,2380,2380,2380,2380,0
|
|
20231211,105100,14675915,2380,2380,2380,2380,65
|
|
20231211,105000,14521215,2385,2385,2385,2385,0
|
|
20231211,104900,14521215,2385,2385,2385,2385,0
|
|
20231211,104800,14521215,2385,2385,2385,2385,0
|
|
20231211,104700,14521215,2385,2385,2385,2385,0
|
|
20231211,104600,14521215,2385,2385,2385,2385,0
|
|
20231211,104500,14521215,2385,2385,2385,2385,0
|
|
20231211,104400,14521215,2385,2385,2385,2385,0
|
|
20231211,104300,14521215,2385,2385,2385,2385,0
|
|
20231211,104200,14521215,2385,2385,2385,2385,0
|
|
20231211,104100,14521215,2385,2385,2385,2385,0
|
|
20231211,104000,14521215,2385,2385,2385,2385,0
|
|
20231211,103900,14521215,2385,2385,2385,2385,0
|
|
20231211,103800,14521215,2385,2385,2385,2385,0
|
|
20231211,103700,14521215,2385,2385,2385,2385,0
|
|
20231211,103600,14521215,2385,2385,2385,2385,0
|
|
20231211,103500,14521215,2385,2385,2385,2385,0
|
|
20231211,103400,14521215,2385,2385,2385,2385,0
|
|
20231211,103300,14521215,2385,2385,2385,2385,1
|
|
20231211,103200,14518830,2375,2375,2375,2375,0
|
|
20231211,103100,14518830,2375,2375,2375,2375,0
|
|
20231211,103000,14518830,2375,2375,2375,2375,0
|
|
20231211,102900,14518830,2375,2375,2375,2375,0
|
|
20231211,102800,14518830,2375,2375,2375,2375,0
|
|
20231211,102700,14518830,2375,2375,2375,2375,0
|
|
20231211,102600,14518830,2375,2375,2375,2375,0
|
|
20231211,102500,14518830,2375,2375,2375,2375,3
|
|
20231211,102400,14511705,2375,2375,2375,2375,97
|
|
20231211,102300,14281330,2400,2395,2400,2395,30
|
|
20231211,102200,14209465,2375,2375,2375,2375,0
|
|
20231211,102100,14209465,2375,2375,2375,2375,0
|
|
20231211,102000,14209465,2375,2375,2375,2375,0
|
|
20231211,101900,14209465,2375,2375,2375,2375,0
|
|
20231211,101800,14209465,2375,2375,2375,2375,0
|
|
20231211,101700,14209465,2375,2375,2375,2375,0
|
|
20231211,101600,14209465,2375,2375,2375,2375,0
|
|
20231211,101500,14209465,2375,2375,2375,2375,0
|
|
20231211,101400,14209465,2375,2375,2375,2375,0
|
|
20231211,101300,14209465,2375,2375,2375,2375,0
|
|
20231211,101200,14209465,2375,2375,2375,2375,0
|
|
20231211,101100,14209465,2375,2375,2375,2375,0
|
|
20231211,101000,14209465,2375,2375,2375,2375,0
|
|
20231211,100900,14209465,2375,2375,2375,2375,0
|
|
20231211,100800,14209465,2375,2375,2375,2375,0
|
|
20231211,100700,14209465,2375,2375,2375,2375,0
|
|
20231211,100600,14209465,2375,2375,2375,2375,0
|
|
20231211,100500,14209465,2375,2380,2380,2375,151
|
|
20231211,100400,13850280,2375,2375,2375,2375,0
|
|
20231211,100300,13850280,2375,2375,2375,2375,140
|
|
20231211,100200,13517780,2400,2400,2400,2400,0
|
|
20231211,100100,13517780,2400,2400,2400,2400,0
|
|
20231211,100000,13517780,2400,2400,2400,2400,0
|
|
20231211,095900,13517780,2400,2400,2400,2400,0
|
|
20231211,095800,13517780,2400,2400,2400,2400,0
|
|
20231211,095700,13517780,2400,2400,2400,2400,0
|
|
20231211,095600,13517780,2400,2400,2400,2400,0
|
|
20231211,095500,13517780,2400,2400,2400,2400,0
|
|
20231211,095400,13517780,2400,2400,2400,2400,0
|
|
20231211,095300,13517780,2400,2400,2400,2400,0
|
|
20231211,095200,13517780,2400,2400,2400,2400,0
|
|
20231211,095100,13517780,2400,2400,2400,2400,0
|
|
20231211,095000,13517780,2400,2400,2400,2400,0
|
|
20231211,094900,13517780,2400,2395,2400,2395,101
|
|
20231211,094800,13275880,2400,2400,2400,2400,369
|
|
20231211,094700,12390280,2400,2400,2400,2400,0
|
|
20231211,094600,12390280,2400,2400,2400,2400,0
|
|
20231211,094500,12390280,2400,2395,2400,2395,8
|
|
20231211,094400,12371115,2375,2375,2375,2375,0
|
|
20231211,094300,12371115,2375,2375,2375,2375,0
|
|
20231211,094200,12371115,2375,2375,2375,2375,5
|
|
20231211,094100,12359240,2375,2395,2395,2375,12
|
|
20231211,094000,12330720,2400,2400,2400,2400,0
|
|
20231211,093900,12330720,2400,2400,2400,2400,0
|
|
20231211,093800,12330720,2400,2400,2400,2400,0
|
|
20231211,093700,12330720,2400,2400,2400,2400,0
|
|
20231211,093600,12330720,2400,2400,2400,2400,0
|
|
20231211,093500,12330720,2400,2400,2400,2400,0
|
|
20231211,093400,12330720,2400,2400,2400,2400,0
|
|
20231211,093300,12330720,2400,2380,2400,2380,263
|
|
20231211,093200,11702600,2380,2380,2380,2380,1
|
|
20231211,093100,11700220,2370,2370,2370,2370,100
|
|
20231211,093000,11463220,2400,2400,2400,2400,0
|
|
20231211,092900,11463220,2400,2400,2400,2400,2
|
|
20231211,092800,11458420,2400,2400,2400,2400,13
|
|
20231211,092700,11427220,2400,2400,2400,2400,0
|
|
20231211,092600,11427220,2400,2400,2400,2400,0
|
|
20231211,092500,11427220,2400,2400,2400,2400,0
|
|
20231211,092400,11427220,2400,2400,2400,2400,21
|
|
20231211,092300,11376820,2400,2400,2400,2400,0
|
|
20231211,092200,11376820,2400,2395,2400,2395,598
|
|
20231211,092100,9942025,2355,2355,2355,2355,0
|
|
20231211,092000,9942025,2355,2355,2355,2355,0
|
|
20231211,091900,9942025,2355,2375,2375,2355,272
|
|
20231211,091800,9299200,2400,2400,2400,2400,0
|
|
20231211,091700,9299200,2400,2400,2400,2400,0
|
|
20231211,091600,9299200,2400,2400,2400,2400,0
|
|
20231211,091500,9299200,2400,2400,2400,2400,0
|
|
20231211,091400,9299200,2400,2400,2400,2400,0
|
|
20231211,091300,9299200,2400,2400,2400,2400,0
|
|
20231211,091200,9299200,2400,2400,2400,2400,0
|
|
20231211,091100,9299200,2400,2385,2400,2385,428
|
|
20231211,091000,8276680,2390,2390,2390,2390,3
|
|
20231211,090900,8269510,2400,2400,2400,2400,0
|
|
20231211,090800,8269510,2400,2400,2400,2400,0
|
|
20231211,090700,8269510,2400,2400,2400,2400,0
|
|
20231211,090600,8269510,2400,2375,2400,2375,882
|
|
20231211,090500,6154195,2375,2375,2375,2375,0
|
|
20231211,090400,6154195,2375,2375,2375,2375,0
|
|
20231211,090300,6154195,2375,2375,2375,2375,0
|
|
20231211,090200,6154195,2375,2375,2375,2375,0
|
|
20231211,090100,6154195,2375,2375,2400,2375,2439
|
|
20231211,090000,318920,2380,2380,2380,2380,134
|