624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,192100,19922885,2395,2395,2395,2395,222
|
|
20231212,192000,19922885,2395,2395,2395,2395,0
|
|
20231212,191900,19922885,2395,2395,2395,2395,0
|
|
20231212,191800,19922885,2395,2395,2395,2395,0
|
|
20231212,191700,19922885,2395,2395,2395,2395,0
|
|
20231212,191600,19922885,2395,2395,2395,2395,0
|
|
20231212,191500,19922885,2395,2395,2395,2395,0
|
|
20231212,191400,19922885,2395,2395,2395,2395,0
|
|
20231212,191300,19922885,2395,2395,2395,2395,0
|
|
20231212,191200,19922885,2395,2395,2395,2395,0
|
|
20231212,191100,19922885,2395,2395,2395,2395,0
|
|
20231212,191000,19922885,2395,2395,2395,2395,0
|
|
20231212,190900,19922885,2395,2395,2395,2395,0
|
|
20231212,190800,19922885,2395,2395,2395,2395,0
|
|
20231212,190700,19922885,2395,2395,2395,2395,0
|
|
20231212,190600,19922885,2395,2395,2395,2395,0
|
|
20231212,190500,19922885,2395,2395,2395,2395,0
|
|
20231212,190400,19922885,2395,2395,2395,2395,0
|
|
20231212,190300,19922885,2395,2395,2395,2395,0
|
|
20231212,190200,19922885,2395,2395,2395,2395,0
|
|
20231212,190100,19922885,2395,2395,2395,2395,0
|
|
20231212,190000,19922885,2395,2395,2395,2395,0
|
|
20231212,185900,19922885,2395,2395,2395,2395,0
|
|
20231212,185800,19922885,2395,2395,2395,2395,0
|
|
20231212,185700,19922885,2395,2395,2395,2395,0
|
|
20231212,185600,19922885,2395,2395,2395,2395,0
|
|
20231212,185500,19922885,2395,2395,2395,2395,0
|
|
20231212,185400,19922885,2395,2395,2395,2395,0
|
|
20231212,185300,19922885,2395,2395,2395,2395,0
|
|
20231212,185200,19922885,2395,2395,2395,2395,0
|
|
20231212,185100,19922885,2395,2395,2395,2395,222
|
|
20231212,185000,19922885,2395,2395,2395,2395,0
|
|
20231212,184900,19922885,2395,2395,2395,2395,0
|
|
20231212,184800,19922885,2395,2395,2395,2395,0
|
|
20231212,184700,19922885,2395,2395,2395,2395,0
|
|
20231212,184600,19922885,2395,2395,2395,2395,0
|
|
20231212,184500,19922885,2395,2395,2395,2395,0
|
|
20231212,184400,19922885,2395,2395,2395,2395,0
|
|
20231212,184300,19922885,2395,2395,2395,2395,0
|
|
20231212,184200,19922885,2395,2395,2395,2395,0
|
|
20231212,184100,19922885,2395,2395,2395,2395,0
|
|
20231212,184000,19922885,2395,2395,2395,2395,0
|
|
20231212,183900,19922885,2395,2395,2395,2395,0
|
|
20231212,183800,19922885,2395,2395,2395,2395,0
|
|
20231212,183700,19922885,2395,2395,2395,2395,0
|
|
20231212,183600,19922885,2395,2395,2395,2395,0
|
|
20231212,183500,19922885,2395,2395,2395,2395,0
|
|
20231212,183400,19922885,2395,2395,2395,2395,0
|
|
20231212,183300,19922885,2395,2395,2395,2395,0
|
|
20231212,183200,19922885,2395,2395,2395,2395,0
|
|
20231212,183100,19922885,2395,2395,2395,2395,0
|
|
20231212,183000,19922885,2395,2395,2395,2395,0
|
|
20231212,182900,19922885,2395,2395,2395,2395,0
|
|
20231212,182800,19922885,2395,2395,2395,2395,0
|
|
20231212,182700,19922885,2395,2395,2395,2395,0
|
|
20231212,182600,19922885,2395,2395,2395,2395,0
|
|
20231212,182500,19922885,2395,2395,2395,2395,0
|
|
20231212,182400,19922885,2395,2395,2395,2395,0
|
|
20231212,182300,19922885,2395,2395,2395,2395,0
|
|
20231212,182200,19922885,2395,2395,2395,2395,0
|
|
20231212,182100,19922885,2395,2395,2395,2395,222
|
|
20231212,182000,19922885,2395,2395,2395,2395,0
|
|
20231212,181900,19922885,2395,2395,2395,2395,0
|
|
20231212,181800,19922885,2395,2395,2395,2395,0
|
|
20231212,181700,19922885,2395,2395,2395,2395,0
|
|
20231212,181600,19922885,2395,2395,2395,2395,0
|
|
20231212,181500,19922885,2395,2395,2395,2395,0
|
|
20231212,181400,19922885,2395,2395,2395,2395,0
|
|
20231212,181300,19922885,2395,2395,2395,2395,0
|
|
20231212,181200,19922885,2395,2395,2395,2395,0
|
|
20231212,181100,19922885,2395,2395,2395,2395,0
|
|
20231212,181000,19922885,2395,2395,2395,2395,0
|
|
20231212,180900,19922885,2395,2395,2395,2395,0
|
|
20231212,180800,19922885,2395,2395,2395,2395,0
|
|
20231212,180700,19922885,2395,2395,2395,2395,0
|
|
20231212,180600,19922885,2395,2395,2395,2395,0
|
|
20231212,180500,19922885,2395,2395,2395,2395,0
|
|
20231212,180400,19922885,2395,2395,2395,2395,0
|
|
20231212,180300,19922885,2395,2395,2395,2395,0
|
|
20231212,180200,19922885,2395,2395,2395,2395,0
|
|
20231212,180100,19922885,2395,2395,2395,2395,0
|
|
20231212,180000,19922885,2395,2395,2395,2395,0
|
|
20231212,175900,19922885,2395,2395,2395,2395,0
|
|
20231212,175800,19922885,2395,2395,2395,2395,0
|
|
20231212,175700,19922885,2395,2395,2395,2395,0
|
|
20231212,175600,19922885,2395,2395,2395,2395,0
|
|
20231212,175500,19922885,2395,2395,2395,2395,0
|
|
20231212,175400,19922885,2395,2395,2395,2395,0
|
|
20231212,175300,19922885,2395,2395,2395,2395,0
|
|
20231212,175200,19922885,2395,2395,2395,2395,0
|
|
20231212,175100,19922885,2395,2395,2395,2395,222
|
|
20231212,175000,19922885,2395,2395,2395,2395,0
|
|
20231212,174900,19922885,2395,2395,2395,2395,0
|
|
20231212,174800,19922885,2395,2395,2395,2395,0
|
|
20231212,174700,19922885,2395,2395,2395,2395,0
|
|
20231212,174600,19922885,2395,2395,2395,2395,0
|
|
20231212,174500,19922885,2395,2395,2395,2395,0
|
|
20231212,174400,19922885,2395,2395,2395,2395,0
|
|
20231212,174300,19922885,2395,2395,2395,2395,0
|
|
20231212,174200,19922885,2395,2395,2395,2395,0
|
|
20231212,174100,19922885,2395,2395,2395,2395,0
|
|
20231212,174000,19922885,2395,2395,2395,2395,0
|
|
20231212,173900,19922885,2395,2395,2395,2395,0
|
|
20231212,173800,19922885,2395,2395,2395,2395,0
|
|
20231212,173700,19922885,2395,2395,2395,2395,0
|
|
20231212,173600,19922885,2395,2395,2395,2395,0
|
|
20231212,173500,19922885,2395,2395,2395,2395,0
|
|
20231212,173400,19922885,2395,2395,2395,2395,0
|
|
20231212,173300,19922885,2395,2395,2395,2395,0
|
|
20231212,173200,19922885,2395,2395,2395,2395,0
|
|
20231212,173100,19922885,2395,2395,2395,2395,0
|
|
20231212,173000,19922885,2395,2395,2395,2395,0
|
|
20231212,172900,19922885,2395,2395,2395,2395,0
|
|
20231212,172800,19922885,2395,2395,2395,2395,0
|
|
20231212,172700,19922885,2395,2395,2395,2395,0
|
|
20231212,172600,19922885,2395,2395,2395,2395,0
|
|
20231212,172500,19922885,2395,2395,2395,2395,0
|
|
20231212,172400,19922885,2395,2395,2395,2395,0
|
|
20231212,172300,19922885,2395,2395,2395,2395,0
|
|
20231212,172200,19922885,2395,2395,2395,2395,0
|
|
20231212,172100,19922885,2395,2395,2395,2395,222
|
|
20231212,172000,19922885,2395,2395,2395,2395,0
|
|
20231212,171900,19922885,2395,2395,2395,2395,0
|
|
20231212,171800,19922885,2395,2395,2395,2395,0
|
|
20231212,171700,19922885,2395,2395,2395,2395,0
|
|
20231212,171600,19922885,2395,2395,2395,2395,0
|
|
20231212,171500,19922885,2395,2395,2395,2395,0
|
|
20231212,171400,19922885,2395,2395,2395,2395,0
|
|
20231212,171300,19922885,2395,2395,2395,2395,0
|
|
20231212,171200,19922885,2395,2395,2395,2395,0
|
|
20231212,171100,19922885,2395,2395,2395,2395,0
|
|
20231212,171000,19922885,2395,2395,2395,2395,0
|
|
20231212,170900,19922885,2395,2395,2395,2395,0
|
|
20231212,170800,19922885,2395,2395,2395,2395,0
|
|
20231212,170700,19922885,2395,2395,2395,2395,0
|
|
20231212,170600,19922885,2395,2395,2395,2395,0
|
|
20231212,170500,19922885,2395,2395,2395,2395,0
|
|
20231212,170400,19922885,2395,2395,2395,2395,0
|
|
20231212,170300,19922885,2395,2395,2395,2395,0
|
|
20231212,170200,19922885,2395,2395,2395,2395,0
|
|
20231212,170100,19922885,2395,2395,2395,2395,0
|
|
20231212,170000,19922885,2395,2395,2395,2395,0
|
|
20231212,165900,19922885,2395,2395,2395,2395,0
|
|
20231212,165800,19922885,2395,2395,2395,2395,0
|
|
20231212,165700,19922885,2395,2395,2395,2395,0
|
|
20231212,165600,19922885,2395,2395,2395,2395,0
|
|
20231212,165500,19922885,2395,2395,2395,2395,0
|
|
20231212,165400,19922885,2395,2395,2395,2395,0
|
|
20231212,165300,19922885,2395,2395,2395,2395,0
|
|
20231212,165200,19922885,2395,2395,2395,2395,0
|
|
20231212,165100,19922885,2395,2395,2395,2395,222
|
|
20231212,165000,19922885,2395,2395,2395,2395,0
|
|
20231212,164900,19922885,2395,2395,2395,2395,0
|
|
20231212,164800,19922885,2395,2395,2395,2395,0
|
|
20231212,164700,19922885,2395,2395,2395,2395,0
|
|
20231212,164600,19922885,2395,2395,2395,2395,0
|
|
20231212,164500,19922885,2395,2395,2395,2395,0
|
|
20231212,164400,19922885,2395,2395,2395,2395,0
|
|
20231212,164300,19922885,2395,2395,2395,2395,0
|
|
20231212,164200,19922885,2395,2395,2395,2395,0
|
|
20231212,164100,19922885,2395,2395,2395,2395,0
|
|
20231212,164000,19922885,2395,2395,2395,2395,0
|
|
20231212,163900,19922885,2395,2395,2395,2395,0
|
|
20231212,163800,19922885,2395,2395,2395,2395,0
|
|
20231212,163700,19922885,2395,2395,2395,2395,0
|
|
20231212,163600,19922885,2395,2395,2395,2395,0
|
|
20231212,163500,19922885,2395,2395,2395,2395,0
|
|
20231212,163400,19922885,2395,2395,2395,2395,0
|
|
20231212,163300,19922885,2395,2395,2395,2395,0
|
|
20231212,163200,19922885,2395,2395,2395,2395,0
|
|
20231212,163100,19922885,2395,2395,2395,2395,0
|
|
20231212,163000,19922885,2395,2395,2395,2395,0
|
|
20231212,162900,19922885,2395,2395,2395,2395,0
|
|
20231212,162800,19922885,2395,2395,2395,2395,0
|
|
20231212,162700,19922885,2395,2395,2395,2395,0
|
|
20231212,162600,19922885,2395,2395,2395,2395,0
|
|
20231212,162500,19922885,2395,2395,2395,2395,0
|
|
20231212,162400,19922885,2395,2395,2395,2395,0
|
|
20231212,162300,19922885,2395,2395,2395,2395,0
|
|
20231212,162200,19922885,2395,2395,2395,2395,0
|
|
20231212,162100,19922885,2395,2395,2395,2395,222
|
|
20231212,162000,19922885,2395,2395,2395,2395,0
|
|
20231212,161900,19922885,2395,2395,2395,2395,0
|
|
20231212,161800,19922885,2395,2395,2395,2395,0
|
|
20231212,161700,19922885,2395,2395,2395,2395,0
|
|
20231212,161600,19922885,2395,2395,2395,2395,0
|
|
20231212,161500,19922885,2395,2395,2395,2395,0
|
|
20231212,161400,19922885,2395,2395,2395,2395,0
|
|
20231212,161300,19922885,2395,2395,2395,2395,0
|
|
20231212,161200,19922885,2395,2395,2395,2395,0
|
|
20231212,161100,19922885,2395,2395,2395,2395,0
|
|
20231212,161000,19922885,2395,2395,2395,2395,0
|
|
20231212,160900,19922885,2395,2395,2395,2395,0
|
|
20231212,160800,19922885,2395,2395,2395,2395,0
|
|
20231212,160700,19922885,2395,2395,2395,2395,0
|
|
20231212,160600,19922885,2395,2395,2395,2395,0
|
|
20231212,160500,19922885,2395,2395,2395,2395,0
|
|
20231212,160400,19922885,2395,2395,2395,2395,0
|
|
20231212,160300,19922885,2395,2395,2395,2395,0
|
|
20231212,160200,19922885,2395,2395,2395,2395,0
|
|
20231212,160100,19922885,2395,2395,2395,2395,0
|
|
20231212,160000,19922885,2395,2395,2395,2395,0
|
|
20231212,155900,19922885,2395,2395,2395,2395,0
|
|
20231212,155800,19922885,2395,2395,2395,2395,0
|
|
20231212,155700,19922885,2395,2395,2395,2395,0
|
|
20231212,155600,19922885,2395,2395,2395,2395,0
|
|
20231212,155500,19922885,2395,2395,2395,2395,0
|
|
20231212,155400,19922885,2395,2395,2395,2395,0
|
|
20231212,155300,19922885,2395,2395,2395,2395,0
|
|
20231212,155200,19922885,2395,2395,2395,2395,0
|
|
20231212,155100,19922885,2395,2395,2395,2395,222
|
|
20231212,155000,19922885,2395,2395,2395,2395,0
|
|
20231212,154900,19922885,2395,2395,2395,2395,0
|
|
20231212,154800,19922885,2395,2395,2395,2395,0
|
|
20231212,154700,19922885,2395,2395,2395,2395,0
|
|
20231212,154600,19922885,2395,2395,2395,2395,0
|
|
20231212,154500,19922885,2395,2395,2395,2395,0
|
|
20231212,154400,19922885,2395,2395,2395,2395,0
|
|
20231212,154300,19922885,2395,2395,2395,2395,0
|
|
20231212,154200,19922885,2395,2395,2395,2395,0
|
|
20231212,154100,19922885,2395,2395,2395,2395,0
|
|
20231212,154000,19922885,2395,2395,2395,2395,0
|
|
20231212,153900,19922885,2395,2395,2395,2395,0
|
|
20231212,153800,19922885,2395,2395,2395,2395,0
|
|
20231212,153700,19922885,2395,2395,2395,2395,0
|
|
20231212,153600,19922885,2395,2395,2395,2395,0
|
|
20231212,153500,19922885,2395,2395,2395,2395,0
|
|
20231212,153400,19922885,2395,2395,2395,2395,0
|
|
20231212,153300,19922885,2395,2395,2395,2395,0
|
|
20231212,153200,19922885,2395,2395,2395,2395,0
|
|
20231212,153100,19922885,2395,2395,2395,2395,0
|
|
20231212,153000,19922885,2395,2395,2395,2395,222
|
|
20231212,152900,19391195,2395,2395,2395,2395,0
|
|
20231212,152800,19391195,2395,2395,2395,2395,0
|
|
20231212,152700,19391195,2395,2395,2395,2395,0
|
|
20231212,152600,19391195,2395,2395,2395,2395,0
|
|
20231212,152500,19391195,2395,2395,2395,2395,0
|
|
20231212,152400,19391195,2395,2395,2395,2395,0
|
|
20231212,152300,19391195,2395,2395,2395,2395,0
|
|
20231212,152200,19391195,2395,2395,2395,2395,0
|
|
20231212,152100,19391195,2395,2395,2395,2395,0
|
|
20231212,152000,19391195,2395,2395,2395,2395,0
|
|
20231212,151900,19391195,2395,2395,2395,2395,0
|
|
20231212,151800,19391195,2395,2395,2395,2395,0
|
|
20231212,151700,19391195,2395,2395,2395,2395,0
|
|
20231212,151600,19391195,2395,2395,2395,2395,0
|
|
20231212,151500,19391195,2395,2395,2395,2395,0
|
|
20231212,151400,19391195,2395,2395,2395,2395,0
|
|
20231212,151300,19391195,2395,2395,2395,2395,0
|
|
20231212,151200,19391195,2395,2395,2395,2395,0
|
|
20231212,151100,19391195,2395,2395,2395,2395,0
|
|
20231212,151000,19391195,2395,2395,2395,2395,0
|
|
20231212,150900,19391195,2395,2395,2395,2395,0
|
|
20231212,150800,19391195,2395,2395,2395,2395,3
|
|
20231212,150700,19384010,2395,2395,2395,2395,0
|
|
20231212,150600,19384010,2395,2395,2395,2395,0
|
|
20231212,150500,19384010,2395,2395,2395,2395,0
|
|
20231212,150400,19384010,2395,2395,2395,2395,0
|
|
20231212,150300,19384010,2395,2395,2395,2395,0
|
|
20231212,150200,19384010,2395,2395,2395,2395,0
|
|
20231212,150100,19384010,2395,2395,2395,2395,0
|
|
20231212,150000,19384010,2395,2395,2395,2395,0
|
|
20231212,145900,19384010,2395,2395,2395,2395,0
|
|
20231212,145800,19384010,2395,2395,2395,2395,0
|
|
20231212,145700,19384010,2395,2395,2395,2395,0
|
|
20231212,145600,19384010,2395,2395,2395,2395,0
|
|
20231212,145500,19384010,2395,2395,2395,2395,0
|
|
20231212,145400,19384010,2395,2395,2395,2395,0
|
|
20231212,145300,19384010,2395,2395,2395,2395,0
|
|
20231212,145200,19384010,2395,2395,2395,2395,0
|
|
20231212,145100,19384010,2395,2395,2395,2395,0
|
|
20231212,145000,19384010,2395,2395,2395,2395,0
|
|
20231212,144900,19384010,2395,2395,2395,2395,0
|
|
20231212,144800,19384010,2395,2395,2395,2395,0
|
|
20231212,144700,19384010,2395,2395,2395,2395,0
|
|
20231212,144600,19384010,2395,2395,2395,2395,0
|
|
20231212,144500,19384010,2395,2395,2395,2395,16
|
|
20231212,144400,19345690,2395,2395,2395,2395,0
|
|
20231212,144300,19345690,2395,2395,2395,2395,0
|
|
20231212,144200,19345690,2395,2395,2395,2395,0
|
|
20231212,144100,19345690,2395,2395,2395,2395,0
|
|
20231212,144000,19345690,2395,2395,2395,2395,69
|
|
20231212,143900,19180435,2395,2395,2395,2395,0
|
|
20231212,143800,19180435,2395,2395,2395,2395,0
|
|
20231212,143700,19180435,2395,2395,2395,2395,0
|
|
20231212,143600,19180435,2395,2395,2395,2395,0
|
|
20231212,143500,19180435,2395,2395,2395,2395,0
|
|
20231212,143400,19180435,2395,2395,2395,2395,0
|
|
20231212,143300,19180435,2395,2395,2395,2395,0
|
|
20231212,143200,19180435,2395,2395,2395,2395,0
|
|
20231212,143100,19180435,2395,2395,2395,2395,0
|
|
20231212,143000,19180435,2395,2395,2395,2395,0
|
|
20231212,142900,19180435,2395,2395,2395,2395,0
|
|
20231212,142800,19180435,2395,2395,2395,2395,0
|
|
20231212,142700,19180435,2395,2395,2395,2395,0
|
|
20231212,142600,19180435,2395,2395,2395,2395,0
|
|
20231212,142500,19180435,2395,2395,2395,2395,0
|
|
20231212,142400,19180435,2395,2395,2395,2395,17
|
|
20231212,142300,19139720,2395,2395,2395,2395,0
|
|
20231212,142200,19139720,2395,2395,2395,2395,0
|
|
20231212,142100,19139720,2395,2395,2395,2395,0
|
|
20231212,142000,19139720,2395,2395,2395,2395,69
|
|
20231212,141900,18974465,2395,2395,2395,2395,0
|
|
20231212,141800,18974465,2395,2395,2395,2395,0
|
|
20231212,141700,18974465,2395,2395,2395,2395,0
|
|
20231212,141600,18974465,2395,2395,2395,2395,0
|
|
20231212,141500,18974465,2395,2395,2395,2395,0
|
|
20231212,141400,18974465,2395,2395,2395,2395,0
|
|
20231212,141300,18974465,2395,2395,2395,2395,0
|
|
20231212,141200,18974465,2395,2395,2395,2395,0
|
|
20231212,141100,18974465,2395,2395,2395,2395,0
|
|
20231212,141000,18974465,2395,2395,2395,2395,0
|
|
20231212,140900,18974465,2395,2395,2395,2395,0
|
|
20231212,140800,18974465,2395,2395,2395,2395,0
|
|
20231212,140700,18974465,2395,2395,2395,2395,0
|
|
20231212,140600,18974465,2395,2395,2395,2395,0
|
|
20231212,140500,18974465,2395,2395,2395,2395,0
|
|
20231212,140400,18974465,2395,2395,2395,2395,0
|
|
20231212,140300,18974465,2395,2395,2395,2395,26
|
|
20231212,140200,18912195,2395,2395,2395,2395,0
|
|
20231212,140100,18912195,2395,2395,2395,2395,0
|
|
20231212,140000,18912195,2395,2395,2395,2395,70
|
|
20231212,135900,18744545,2395,2395,2395,2395,0
|
|
20231212,135800,18744545,2395,2395,2395,2395,0
|
|
20231212,135700,18744545,2395,2395,2395,2395,0
|
|
20231212,135600,18744545,2395,2395,2395,2395,0
|
|
20231212,135500,18744545,2395,2395,2395,2395,0
|
|
20231212,135400,18744545,2395,2395,2395,2395,0
|
|
20231212,135300,18744545,2395,2395,2395,2395,0
|
|
20231212,135200,18744545,2395,2395,2395,2395,0
|
|
20231212,135100,18744545,2395,2395,2395,2395,0
|
|
20231212,135000,18744545,2395,2395,2395,2395,0
|
|
20231212,134900,18744545,2395,2395,2395,2395,0
|
|
20231212,134800,18744545,2395,2395,2395,2395,0
|
|
20231212,134700,18744545,2395,2395,2395,2395,0
|
|
20231212,134600,18744545,2395,2395,2395,2395,0
|
|
20231212,134500,18744545,2395,2395,2395,2395,0
|
|
20231212,134400,18744545,2395,2395,2395,2395,0
|
|
20231212,134300,18744545,2395,2395,2395,2395,0
|
|
20231212,134200,18744545,2395,2395,2395,2395,17
|
|
20231212,134100,18703830,2395,2395,2395,2395,0
|
|
20231212,134000,18703830,2395,2395,2395,2395,70
|
|
20231212,133900,18536180,2375,2375,2375,2375,0
|
|
20231212,133800,18536180,2375,2375,2375,2375,0
|
|
20231212,133700,18536180,2375,2375,2375,2375,0
|
|
20231212,133600,18536180,2375,2385,2385,2375,1000
|
|
20231212,133500,16159995,2395,2395,2395,2395,0
|
|
20231212,133400,16159995,2395,2395,2395,2395,1
|
|
20231212,133300,16157600,2395,2395,2395,2395,0
|
|
20231212,133200,16157600,2395,2395,2395,2395,0
|
|
20231212,133100,16157600,2395,2395,2395,2395,0
|
|
20231212,133000,16157600,2395,2395,2395,2395,0
|
|
20231212,132900,16157600,2395,2395,2395,2395,0
|
|
20231212,132800,16157600,2395,2395,2395,2395,0
|
|
20231212,132700,16157600,2395,2395,2395,2395,395
|
|
20231212,132600,15211575,2395,2395,2395,2395,0
|
|
20231212,132500,15211575,2395,2395,2395,2395,639
|
|
20231212,132400,13681170,2395,2395,2395,2395,0
|
|
20231212,132300,13681170,2395,2395,2395,2395,0
|
|
20231212,132200,13681170,2395,2395,2395,2395,0
|
|
20231212,132100,13681170,2395,2390,2395,2390,17
|
|
20231212,132000,13640515,2390,2390,2390,2390,70
|
|
20231212,131900,13473215,2390,2390,2390,2390,0
|
|
20231212,131800,13473215,2390,2390,2390,2390,50
|
|
20231212,131700,13353715,2390,2390,2390,2390,0
|
|
20231212,131600,13353715,2390,2390,2390,2390,0
|
|
20231212,131500,13353715,2390,2390,2390,2390,0
|
|
20231212,131400,13353715,2390,2390,2390,2390,0
|
|
20231212,131300,13353715,2390,2390,2390,2390,1
|
|
20231212,131200,13351325,2385,2385,2385,2385,0
|
|
20231212,131100,13351325,2385,2385,2385,2385,0
|
|
20231212,131000,13351325,2385,2385,2385,2385,0
|
|
20231212,130900,13351325,2385,2385,2385,2385,0
|
|
20231212,130800,13351325,2385,2385,2385,2385,0
|
|
20231212,130700,13351325,2385,2385,2385,2385,0
|
|
20231212,130600,13351325,2385,2385,2385,2385,0
|
|
20231212,130500,13351325,2385,2385,2385,2385,0
|
|
20231212,130400,13351325,2385,2385,2385,2385,0
|
|
20231212,130300,13351325,2385,2385,2385,2385,0
|
|
20231212,130200,13351325,2385,2385,2385,2385,0
|
|
20231212,130100,13351325,2385,2385,2385,2385,4
|
|
20231212,130000,13341785,2390,2390,2390,2390,87
|
|
20231212,125900,13133855,2390,2390,2390,2390,0
|
|
20231212,125800,13133855,2390,2390,2390,2390,0
|
|
20231212,125700,13133855,2390,2390,2390,2390,0
|
|
20231212,125600,13133855,2390,2390,2390,2390,1
|
|
20231212,125500,13131465,2385,2385,2385,2385,0
|
|
20231212,125400,13131465,2385,2385,2385,2385,0
|
|
20231212,125300,13131465,2385,2385,2385,2385,0
|
|
20231212,125200,13131465,2385,2385,2385,2385,0
|
|
20231212,125100,13131465,2385,2385,2385,2385,88
|
|
20231212,125000,12921585,2385,2385,2385,2385,0
|
|
20231212,124900,12921585,2385,2385,2385,2385,0
|
|
20231212,124800,12921585,2385,2385,2385,2385,0
|
|
20231212,124700,12921585,2385,2385,2385,2385,0
|
|
20231212,124600,12921585,2385,2385,2385,2385,0
|
|
20231212,124500,12921585,2385,2385,2385,2385,0
|
|
20231212,124400,12921585,2385,2385,2385,2385,0
|
|
20231212,124300,12921585,2385,2385,2385,2385,0
|
|
20231212,124200,12921585,2385,2385,2385,2385,0
|
|
20231212,124100,12921585,2385,2385,2385,2385,0
|
|
20231212,124000,12921585,2385,2385,2385,2385,70
|
|
20231212,123900,12754635,2385,2385,2385,2385,17
|
|
20231212,123800,12714090,2385,2385,2385,2385,0
|
|
20231212,123700,12714090,2385,2385,2385,2385,0
|
|
20231212,123600,12714090,2385,2385,2385,2385,0
|
|
20231212,123500,12714090,2385,2385,2385,2385,0
|
|
20231212,123400,12714090,2385,2385,2385,2385,0
|
|
20231212,123300,12714090,2385,2385,2385,2385,0
|
|
20231212,123200,12714090,2385,2385,2385,2385,0
|
|
20231212,123100,12714090,2385,2385,2385,2385,0
|
|
20231212,123000,12714090,2385,2385,2385,2385,0
|
|
20231212,122900,12714090,2385,2385,2385,2385,0
|
|
20231212,122800,12714090,2385,2385,2385,2385,0
|
|
20231212,122700,12714090,2385,2385,2385,2385,0
|
|
20231212,122600,12714090,2385,2385,2385,2385,0
|
|
20231212,122500,12714090,2385,2385,2385,2385,0
|
|
20231212,122400,12714090,2385,2385,2385,2385,0
|
|
20231212,122300,12714090,2385,2385,2385,2385,0
|
|
20231212,122200,12714090,2385,2385,2385,2385,0
|
|
20231212,122100,12714090,2385,2385,2385,2385,0
|
|
20231212,122000,12714090,2385,2385,2385,2385,70
|
|
20231212,121900,12547140,2385,2385,2385,2385,0
|
|
20231212,121800,12547140,2385,2385,2385,2385,17
|
|
20231212,121700,12506595,2370,2370,2370,2370,0
|
|
20231212,121600,12506595,2370,2370,2370,2370,0
|
|
20231212,121500,12506595,2370,2370,2370,2370,0
|
|
20231212,121400,12506595,2370,2370,2370,2370,0
|
|
20231212,121300,12506595,2370,2370,2370,2370,0
|
|
20231212,121200,12506595,2370,2370,2370,2370,0
|
|
20231212,121100,12506595,2370,2370,2370,2370,0
|
|
20231212,121000,12506595,2370,2370,2370,2370,0
|
|
20231212,120900,12506595,2370,2370,2370,2370,0
|
|
20231212,120800,12506595,2370,2370,2370,2370,0
|
|
20231212,120700,12506595,2370,2370,2370,2370,0
|
|
20231212,120600,12506595,2370,2370,2370,2370,0
|
|
20231212,120500,12506595,2370,2370,2370,2370,1
|
|
20231212,120400,12504225,2375,2375,2375,2375,0
|
|
20231212,120300,12504225,2375,2375,2375,2375,0
|
|
20231212,120200,12504225,2375,2375,2375,2375,0
|
|
20231212,120100,12504225,2375,2375,2375,2375,0
|
|
20231212,120000,12504225,2375,2375,2375,2375,292
|
|
20231212,115900,11810725,2375,2375,2375,2375,0
|
|
20231212,115800,11810725,2375,2375,2375,2375,0
|
|
20231212,115700,11810725,2375,2375,2375,2375,17
|
|
20231212,115600,11770350,2375,2375,2375,2375,0
|
|
20231212,115500,11770350,2375,2375,2375,2375,0
|
|
20231212,115400,11770350,2375,2375,2375,2375,0
|
|
20231212,115300,11770350,2375,2375,2375,2375,0
|
|
20231212,115200,11770350,2375,2375,2375,2375,0
|
|
20231212,115100,11770350,2375,2375,2375,2375,0
|
|
20231212,115000,11770350,2375,2375,2375,2375,0
|
|
20231212,114900,11770350,2375,2375,2375,2375,0
|
|
20231212,114800,11770350,2375,2375,2375,2375,225
|
|
20231212,114700,11235975,2380,2380,2380,2380,0
|
|
20231212,114600,11235975,2380,2380,2380,2380,0
|
|
20231212,114500,11235975,2380,2385,2385,2380,91
|
|
20231212,114400,11019345,2385,2385,2385,2385,0
|
|
20231212,114300,11019345,2385,2385,2385,2385,0
|
|
20231212,114200,11019345,2385,2385,2385,2385,0
|
|
20231212,114100,11019345,2385,2385,2385,2385,0
|
|
20231212,114000,11019345,2385,2385,2385,2385,70
|
|
20231212,113900,10852395,2385,2385,2385,2385,0
|
|
20231212,113800,10852395,2385,2385,2385,2385,0
|
|
20231212,113700,10852395,2385,2385,2385,2385,0
|
|
20231212,113600,10852395,2385,2385,2385,2385,17
|
|
20231212,113500,10811850,2385,2385,2385,2385,0
|
|
20231212,113400,10811850,2385,2385,2385,2385,0
|
|
20231212,113300,10811850,2385,2385,2385,2385,15
|
|
20231212,113200,10776075,2390,2390,2390,2390,0
|
|
20231212,113100,10776075,2390,2390,2390,2390,0
|
|
20231212,113000,10776075,2390,2390,2390,2390,0
|
|
20231212,112900,10776075,2390,2390,2390,2390,0
|
|
20231212,112800,10776075,2390,2390,2390,2390,0
|
|
20231212,112700,10776075,2390,2390,2390,2390,0
|
|
20231212,112600,10776075,2390,2390,2390,2390,0
|
|
20231212,112500,10776075,2390,2390,2390,2390,0
|
|
20231212,112400,10776075,2390,2390,2390,2390,0
|
|
20231212,112300,10776075,2390,2390,2390,2390,0
|
|
20231212,112200,10776075,2390,2390,2390,2390,0
|
|
20231212,112100,10776075,2390,2390,2390,2390,0
|
|
20231212,112000,10776075,2390,2390,2390,2390,70
|
|
20231212,111900,10608775,2390,2390,2390,2390,0
|
|
20231212,111800,10608775,2390,2390,2390,2390,0
|
|
20231212,111700,10608775,2390,2390,2390,2390,152
|
|
20231212,111600,10245495,2385,2385,2385,2385,100
|
|
20231212,111500,10006995,2390,2390,2390,2390,17
|
|
20231212,111400,9966365,2385,2385,2385,2385,0
|
|
20231212,111300,9966365,2385,2385,2385,2385,0
|
|
20231212,111200,9966365,2385,2385,2385,2385,0
|
|
20231212,111100,9966365,2385,2385,2385,2385,0
|
|
20231212,111000,9966365,2385,2385,2385,2385,0
|
|
20231212,110900,9966365,2385,2385,2385,2385,0
|
|
20231212,110800,9966365,2385,2385,2385,2385,0
|
|
20231212,110700,9966365,2385,2385,2385,2385,0
|
|
20231212,110600,9966365,2385,2385,2385,2385,0
|
|
20231212,110500,9966365,2385,2385,2385,2385,0
|
|
20231212,110400,9966365,2385,2385,2385,2385,0
|
|
20231212,110300,9966365,2385,2385,2385,2385,1984
|
|
20231212,110200,5234525,2390,2390,2390,2390,0
|
|
20231212,110100,5234525,2390,2390,2390,2390,0
|
|
20231212,110000,5234525,2390,2390,2390,2390,70
|
|
20231212,105900,5067225,2390,2390,2390,2390,1
|
|
20231212,105800,5064835,2390,2390,2390,2390,0
|
|
20231212,105700,5064835,2390,2390,2390,2390,0
|
|
20231212,105600,5064835,2390,2390,2390,2390,0
|
|
20231212,105500,5064835,2390,2390,2390,2390,0
|
|
20231212,105400,5064835,2390,2390,2390,2390,17
|
|
20231212,105300,5024205,2395,2395,2395,2395,0
|
|
20231212,105200,5024205,2395,2395,2395,2395,0
|
|
20231212,105100,5024205,2395,2395,2395,2395,0
|
|
20231212,105000,5024205,2395,2395,2395,2395,0
|
|
20231212,104900,5024205,2395,2395,2395,2395,0
|
|
20231212,104800,5024205,2395,2395,2395,2395,0
|
|
20231212,104700,5024205,2395,2395,2395,2395,0
|
|
20231212,104600,5024205,2395,2395,2395,2395,0
|
|
20231212,104500,5024205,2395,2395,2395,2395,0
|
|
20231212,104400,5024205,2395,2395,2395,2395,0
|
|
20231212,104300,5024205,2395,2395,2395,2395,0
|
|
20231212,104200,5024205,2395,2395,2395,2395,0
|
|
20231212,104100,5024205,2395,2395,2395,2395,0
|
|
20231212,104000,5024205,2395,2395,2395,2395,70
|
|
20231212,103900,4856555,2395,2395,2395,2395,0
|
|
20231212,103800,4856555,2395,2395,2395,2395,0
|
|
20231212,103700,4856555,2395,2395,2395,2395,0
|
|
20231212,103600,4856555,2395,2395,2395,2395,0
|
|
20231212,103500,4856555,2395,2395,2395,2395,0
|
|
20231212,103400,4856555,2395,2395,2395,2395,0
|
|
20231212,103300,4856555,2395,2395,2395,2395,17
|
|
20231212,103200,4815840,2395,2395,2395,2395,0
|
|
20231212,103100,4815840,2395,2395,2395,2395,0
|
|
20231212,103000,4815840,2395,2395,2395,2395,0
|
|
20231212,102900,4815840,2395,2395,2395,2395,0
|
|
20231212,102800,4815840,2395,2395,2395,2395,0
|
|
20231212,102700,4815840,2395,2395,2395,2395,0
|
|
20231212,102600,4815840,2395,2395,2395,2395,0
|
|
20231212,102500,4815840,2395,2395,2395,2395,0
|
|
20231212,102400,4815840,2395,2395,2395,2395,0
|
|
20231212,102300,4815840,2395,2395,2395,2395,0
|
|
20231212,102200,4815840,2395,2395,2395,2395,0
|
|
20231212,102100,4815840,2395,2395,2395,2395,0
|
|
20231212,102000,4815840,2395,2395,2395,2395,70
|
|
20231212,101900,4648190,2395,2395,2395,2395,0
|
|
20231212,101800,4648190,2395,2395,2395,2395,0
|
|
20231212,101700,4648190,2395,2395,2395,2395,0
|
|
20231212,101600,4648190,2395,2395,2395,2395,0
|
|
20231212,101500,4648190,2395,2395,2395,2395,0
|
|
20231212,101400,4648190,2395,2395,2395,2395,0
|
|
20231212,101300,4648190,2395,2395,2395,2395,0
|
|
20231212,101200,4648190,2395,2395,2395,2395,17
|
|
20231212,101100,4607475,2395,2395,2395,2395,0
|
|
20231212,101000,4607475,2395,2395,2395,2395,0
|
|
20231212,100900,4607475,2395,2395,2395,2395,0
|
|
20231212,100800,4607475,2395,2395,2395,2395,0
|
|
20231212,100700,4607475,2395,2395,2395,2395,0
|
|
20231212,100600,4607475,2395,2395,2395,2395,0
|
|
20231212,100500,4607475,2395,2395,2395,2395,0
|
|
20231212,100400,4607475,2395,2395,2395,2395,0
|
|
20231212,100300,4607475,2395,2395,2395,2395,184
|
|
20231212,100200,4166795,2395,2395,2395,2395,0
|
|
20231212,100100,4166795,2395,2395,2395,2395,0
|
|
20231212,100000,4166795,2395,2395,2395,2395,70
|
|
20231212,095900,3999145,2400,2400,2400,2400,0
|
|
20231212,095800,3999145,2400,2400,2400,2400,0
|
|
20231212,095700,3999145,2400,2400,2400,2400,0
|
|
20231212,095600,3999145,2400,2400,2400,2400,0
|
|
20231212,095500,3999145,2400,2400,2400,2400,0
|
|
20231212,095400,3999145,2400,2400,2400,2400,0
|
|
20231212,095300,3999145,2400,2400,2400,2400,16
|
|
20231212,095200,3960745,2400,2400,2400,2400,0
|
|
20231212,095100,3960745,2400,2400,2400,2400,17
|
|
20231212,095000,3919945,2400,2400,2400,2400,0
|
|
20231212,094900,3919945,2400,2400,2400,2400,0
|
|
20231212,094800,3919945,2400,2400,2400,2400,0
|
|
20231212,094700,3919945,2400,2400,2400,2400,0
|
|
20231212,094600,3919945,2400,2400,2400,2400,0
|
|
20231212,094500,3919945,2400,2400,2400,2400,0
|
|
20231212,094400,3919945,2400,2400,2400,2400,0
|
|
20231212,094300,3919945,2400,2400,2400,2400,0
|
|
20231212,094200,3919945,2400,2400,2400,2400,0
|
|
20231212,094100,3919945,2400,2400,2400,2400,0
|
|
20231212,094000,3919945,2400,2400,2400,2400,70
|
|
20231212,093900,3751945,2400,2400,2400,2400,0
|
|
20231212,093800,3751945,2400,2400,2400,2400,0
|
|
20231212,093700,3751945,2400,2400,2400,2400,0
|
|
20231212,093600,3751945,2400,2400,2400,2400,0
|
|
20231212,093500,3751945,2400,2400,2400,2400,0
|
|
20231212,093400,3751945,2400,2400,2400,2400,0
|
|
20231212,093300,3751945,2400,2400,2400,2400,0
|
|
20231212,093200,3751945,2400,2400,2400,2400,0
|
|
20231212,093100,3751945,2400,2400,2400,2400,0
|
|
20231212,093000,3751945,2400,2400,2400,2400,0
|
|
20231212,092900,3751945,2400,2390,2400,2390,1420
|
|
20231212,092800,358105,2390,2390,2390,2390,0
|
|
20231212,092700,358105,2390,2390,2390,2390,0
|
|
20231212,092600,358105,2390,2390,2390,2390,0
|
|
20231212,092500,358105,2390,2390,2390,2390,0
|
|
20231212,092400,358105,2390,2390,2390,2390,0
|
|
20231212,092300,358105,2390,2390,2390,2390,0
|
|
20231212,092200,358105,2390,2390,2390,2390,0
|
|
20231212,092100,358105,2390,2390,2390,2390,0
|
|
20231212,092000,358105,2390,2390,2390,2390,70
|
|
20231212,091900,190805,2390,2390,2390,2390,0
|
|
20231212,091800,190805,2390,2390,2390,2390,0
|
|
20231212,091700,190805,2390,2390,2390,2390,0
|
|
20231212,091600,190805,2390,2390,2390,2390,0
|
|
20231212,091500,190805,2390,2390,2390,2390,0
|
|
20231212,091400,190805,2390,2390,2390,2390,0
|
|
20231212,091300,190805,2390,2390,2390,2390,0
|
|
20231212,091200,190805,2390,2390,2390,2390,0
|
|
20231212,091100,190805,2390,2390,2390,2390,0
|
|
20231212,091000,190805,2390,2390,2390,2390,0
|
|
20231212,090900,190805,2390,2390,2390,2390,0
|
|
20231212,090800,190805,2390,2390,2390,2390,0
|
|
20231212,090700,190805,2390,2390,2390,2390,0
|
|
20231212,090600,190805,2390,2390,2390,2390,0
|
|
20231212,090500,190805,2390,2390,2390,2390,0
|
|
20231212,090400,190805,2390,2390,2390,2390,0
|
|
20231212,090300,190805,2390,2390,2390,2390,1
|
|
20231212,090200,188415,2385,2385,2385,2385,0
|
|
20231212,090100,188415,2385,2385,2385,2385,0
|
|
20231212,090000,188415,2385,2385,2385,2385,79
|