610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,190700,35047310,2190,2190,2190,2190,59
|
|
20231208,190600,35047310,2190,2190,2190,2190,0
|
|
20231208,190500,35047310,2190,2190,2190,2190,0
|
|
20231208,190400,35047310,2190,2190,2190,2190,0
|
|
20231208,190300,35047310,2190,2190,2190,2190,0
|
|
20231208,190200,35047310,2190,2190,2190,2190,0
|
|
20231208,190100,35047310,2190,2190,2190,2190,0
|
|
20231208,190000,35047310,2190,2190,2190,2190,0
|
|
20231208,185900,35047310,2190,2190,2190,2190,0
|
|
20231208,185800,35047310,2190,2190,2190,2190,0
|
|
20231208,185700,35047310,2190,2190,2190,2190,0
|
|
20231208,185600,35047310,2190,2190,2190,2190,0
|
|
20231208,185500,35047310,2190,2190,2190,2190,0
|
|
20231208,185400,35047310,2190,2190,2190,2190,0
|
|
20231208,185300,35047310,2190,2190,2190,2190,0
|
|
20231208,185200,35047310,2190,2190,2190,2190,0
|
|
20231208,185100,35047310,2190,2190,2190,2190,0
|
|
20231208,185000,35047310,2190,2190,2190,2190,0
|
|
20231208,184900,35047310,2190,2190,2190,2190,0
|
|
20231208,184800,35047310,2190,2190,2190,2190,0
|
|
20231208,184700,35047310,2190,2190,2190,2190,0
|
|
20231208,184600,35047310,2190,2190,2190,2190,0
|
|
20231208,184500,35047310,2190,2190,2190,2190,0
|
|
20231208,184400,35047310,2190,2190,2190,2190,0
|
|
20231208,184300,35047310,2190,2190,2190,2190,0
|
|
20231208,184200,35047310,2190,2190,2190,2190,0
|
|
20231208,184100,35047310,2190,2190,2190,2190,0
|
|
20231208,184000,35047310,2190,2190,2190,2190,0
|
|
20231208,183900,35047310,2190,2190,2190,2190,0
|
|
20231208,183800,35047310,2190,2190,2190,2190,0
|
|
20231208,183700,35047310,2190,2190,2190,2190,59
|
|
20231208,183600,35047310,2190,2190,2190,2190,0
|
|
20231208,183500,35047310,2190,2190,2190,2190,0
|
|
20231208,183400,35047310,2190,2190,2190,2190,0
|
|
20231208,183300,35047310,2190,2190,2190,2190,0
|
|
20231208,183200,35047310,2190,2190,2190,2190,0
|
|
20231208,183100,35047310,2190,2190,2190,2190,0
|
|
20231208,183000,35047310,2190,2190,2190,2190,0
|
|
20231208,182900,35047310,2190,2190,2190,2190,0
|
|
20231208,182800,35047310,2190,2190,2190,2190,0
|
|
20231208,182700,35047310,2190,2190,2190,2190,0
|
|
20231208,182600,35047310,2190,2190,2190,2190,0
|
|
20231208,182500,35047310,2190,2190,2190,2190,0
|
|
20231208,182400,35047310,2190,2190,2190,2190,0
|
|
20231208,182300,35047310,2190,2190,2190,2190,0
|
|
20231208,182200,35047310,2190,2190,2190,2190,0
|
|
20231208,182100,35047310,2190,2190,2190,2190,0
|
|
20231208,182000,35047310,2190,2190,2190,2190,0
|
|
20231208,181900,35047310,2190,2190,2190,2190,0
|
|
20231208,181800,35047310,2190,2190,2190,2190,0
|
|
20231208,181700,35047310,2190,2190,2190,2190,0
|
|
20231208,181600,35047310,2190,2190,2190,2190,0
|
|
20231208,181500,35047310,2190,2190,2190,2190,0
|
|
20231208,181400,35047310,2190,2190,2190,2190,0
|
|
20231208,181300,35047310,2190,2190,2190,2190,0
|
|
20231208,181200,35047310,2190,2190,2190,2190,0
|
|
20231208,181100,35047310,2190,2190,2190,2190,0
|
|
20231208,181000,35047310,2190,2190,2190,2190,0
|
|
20231208,180900,35047310,2190,2190,2190,2190,0
|
|
20231208,180800,35047310,2190,2190,2190,2190,0
|
|
20231208,180700,35047310,2190,2190,2190,2190,59
|
|
20231208,180600,35047310,2190,2190,2190,2190,0
|
|
20231208,180500,35047310,2190,2190,2190,2190,0
|
|
20231208,180400,35047310,2190,2190,2190,2190,0
|
|
20231208,180300,35047310,2190,2190,2190,2190,0
|
|
20231208,180200,35047310,2190,2190,2190,2190,0
|
|
20231208,180100,35047310,2190,2190,2190,2190,0
|
|
20231208,180000,35047310,2190,2190,2190,2190,0
|
|
20231208,175900,35047310,2190,2190,2190,2190,0
|
|
20231208,175800,35047310,2190,2190,2190,2190,0
|
|
20231208,175700,35047310,2190,2190,2190,2190,0
|
|
20231208,175600,35047310,2190,2190,2190,2190,0
|
|
20231208,175500,35047310,2190,2190,2190,2190,0
|
|
20231208,175400,35047310,2190,2190,2190,2190,0
|
|
20231208,175300,35047310,2190,2190,2190,2190,0
|
|
20231208,175200,35047310,2190,2190,2190,2190,0
|
|
20231208,175100,35047310,2190,2190,2190,2190,0
|
|
20231208,175000,35047310,2190,2190,2190,2190,0
|
|
20231208,174900,35047310,2190,2190,2190,2190,0
|
|
20231208,174800,35047310,2190,2190,2190,2190,0
|
|
20231208,174700,35047310,2190,2190,2190,2190,0
|
|
20231208,174600,35047310,2190,2190,2190,2190,0
|
|
20231208,174500,35047310,2190,2190,2190,2190,0
|
|
20231208,174400,35047310,2190,2190,2190,2190,0
|
|
20231208,174300,35047310,2190,2190,2190,2190,0
|
|
20231208,174200,35047310,2190,2190,2190,2190,0
|
|
20231208,174100,35047310,2190,2190,2190,2190,0
|
|
20231208,174000,35047310,2190,2190,2190,2190,0
|
|
20231208,173900,35047310,2190,2190,2190,2190,0
|
|
20231208,173800,35047310,2190,2190,2190,2190,0
|
|
20231208,173700,35047310,2190,2190,2190,2190,59
|
|
20231208,173600,35047310,2190,2190,2190,2190,0
|
|
20231208,173500,35047310,2190,2190,2190,2190,0
|
|
20231208,173400,35047310,2190,2190,2190,2190,0
|
|
20231208,173300,35047310,2190,2190,2190,2190,0
|
|
20231208,173200,35047310,2190,2190,2190,2190,0
|
|
20231208,173100,35047310,2190,2190,2190,2190,0
|
|
20231208,173000,35047310,2190,2190,2190,2190,0
|
|
20231208,172900,35047310,2190,2190,2190,2190,0
|
|
20231208,172800,35047310,2190,2190,2190,2190,0
|
|
20231208,172700,35047310,2190,2190,2190,2190,0
|
|
20231208,172600,35047310,2190,2190,2190,2190,0
|
|
20231208,172500,35047310,2190,2190,2190,2190,0
|
|
20231208,172400,35047310,2190,2190,2190,2190,0
|
|
20231208,172300,35047310,2190,2190,2190,2190,0
|
|
20231208,172200,35047310,2190,2190,2190,2190,0
|
|
20231208,172100,35047310,2190,2190,2190,2190,0
|
|
20231208,172000,35047310,2190,2190,2190,2190,0
|
|
20231208,171900,35047310,2190,2190,2190,2190,0
|
|
20231208,171800,35047310,2190,2190,2190,2190,0
|
|
20231208,171700,35047310,2190,2190,2190,2190,0
|
|
20231208,171600,35047310,2190,2190,2190,2190,0
|
|
20231208,171500,35047310,2190,2190,2190,2190,0
|
|
20231208,171400,35047310,2190,2190,2190,2190,0
|
|
20231208,171300,35047310,2190,2190,2190,2190,0
|
|
20231208,171200,35047310,2190,2190,2190,2190,0
|
|
20231208,171100,35047310,2190,2190,2190,2190,0
|
|
20231208,171000,35047310,2190,2190,2190,2190,0
|
|
20231208,170900,35047310,2190,2190,2190,2190,0
|
|
20231208,170800,35047310,2190,2190,2190,2190,0
|
|
20231208,170700,35047310,2190,2190,2190,2190,59
|
|
20231208,170600,35047310,2190,2190,2190,2190,0
|
|
20231208,170500,35047310,2190,2190,2190,2190,0
|
|
20231208,170400,35047310,2190,2190,2190,2190,0
|
|
20231208,170300,35047310,2190,2190,2190,2190,0
|
|
20231208,170200,35047310,2190,2190,2190,2190,0
|
|
20231208,170100,35047310,2190,2190,2190,2190,0
|
|
20231208,170000,35047310,2190,2190,2190,2190,0
|
|
20231208,165900,35047310,2190,2190,2190,2190,0
|
|
20231208,165800,35047310,2190,2190,2190,2190,0
|
|
20231208,165700,35047310,2190,2190,2190,2190,0
|
|
20231208,165600,35047310,2190,2190,2190,2190,0
|
|
20231208,165500,35047310,2190,2190,2190,2190,0
|
|
20231208,165400,35047310,2190,2190,2190,2190,0
|
|
20231208,165300,35047310,2190,2190,2190,2190,0
|
|
20231208,165200,35047310,2190,2190,2190,2190,0
|
|
20231208,165100,35047310,2190,2190,2190,2190,0
|
|
20231208,165000,35047310,2190,2190,2190,2190,0
|
|
20231208,164900,35047310,2190,2190,2190,2190,0
|
|
20231208,164800,35047310,2190,2190,2190,2190,0
|
|
20231208,164700,35047310,2190,2190,2190,2190,0
|
|
20231208,164600,35047310,2190,2190,2190,2190,0
|
|
20231208,164500,35047310,2190,2190,2190,2190,0
|
|
20231208,164400,35047310,2190,2190,2190,2190,0
|
|
20231208,164300,35047310,2190,2190,2190,2190,0
|
|
20231208,164200,35047310,2190,2190,2190,2190,0
|
|
20231208,164100,35047310,2190,2190,2190,2190,0
|
|
20231208,164000,35047310,2190,2190,2190,2190,0
|
|
20231208,163900,35047310,2190,2190,2190,2190,0
|
|
20231208,163800,35047310,2190,2190,2190,2190,0
|
|
20231208,163700,35047310,2190,2190,2190,2190,59
|
|
20231208,163600,35047310,2190,2190,2190,2190,0
|
|
20231208,163500,35047310,2190,2190,2190,2190,0
|
|
20231208,163400,35047310,2190,2190,2190,2190,0
|
|
20231208,163300,35047310,2190,2190,2190,2190,0
|
|
20231208,163200,35047310,2190,2190,2190,2190,0
|
|
20231208,163100,35047310,2190,2190,2190,2190,0
|
|
20231208,163000,35047310,2190,2190,2190,2190,0
|
|
20231208,162900,35047310,2190,2190,2190,2190,0
|
|
20231208,162800,35047310,2190,2190,2190,2190,0
|
|
20231208,162700,35047310,2190,2190,2190,2190,0
|
|
20231208,162600,35047310,2190,2190,2190,2190,0
|
|
20231208,162500,35047310,2190,2190,2190,2190,0
|
|
20231208,162400,35047310,2190,2190,2190,2190,0
|
|
20231208,162300,35047310,2190,2190,2190,2190,0
|
|
20231208,162200,35047310,2190,2190,2190,2190,0
|
|
20231208,162100,35047310,2190,2190,2190,2190,0
|
|
20231208,162000,35047310,2190,2190,2190,2190,0
|
|
20231208,161900,35047310,2190,2190,2190,2190,0
|
|
20231208,161800,35047310,2190,2190,2190,2190,0
|
|
20231208,161700,35047310,2190,2190,2190,2190,0
|
|
20231208,161600,35047310,2190,2190,2190,2190,0
|
|
20231208,161500,35047310,2190,2190,2190,2190,0
|
|
20231208,161400,35047310,2190,2190,2190,2190,0
|
|
20231208,161300,35047310,2190,2190,2190,2190,0
|
|
20231208,161200,35047310,2190,2190,2190,2190,0
|
|
20231208,161100,35047310,2190,2190,2190,2190,0
|
|
20231208,161000,35047310,2190,2190,2190,2190,0
|
|
20231208,160900,35047310,2190,2190,2190,2190,0
|
|
20231208,160800,35047310,2190,2190,2190,2190,0
|
|
20231208,160700,35047310,2190,2190,2190,2190,59
|
|
20231208,160600,35047310,2190,2190,2190,2190,0
|
|
20231208,160500,35047310,2190,2190,2190,2190,0
|
|
20231208,160400,35047310,2190,2190,2190,2190,0
|
|
20231208,160300,35047310,2190,2190,2190,2190,0
|
|
20231208,160200,35047310,2190,2190,2190,2190,0
|
|
20231208,160100,35047310,2190,2190,2190,2190,0
|
|
20231208,160000,35047310,2190,2190,2190,2190,0
|
|
20231208,155900,35047310,2190,2190,2190,2190,0
|
|
20231208,155800,35047310,2190,2190,2190,2190,0
|
|
20231208,155700,35047310,2190,2190,2190,2190,0
|
|
20231208,155600,35047310,2190,2190,2190,2190,0
|
|
20231208,155500,35047310,2190,2190,2190,2190,0
|
|
20231208,155400,35047310,2190,2190,2190,2190,0
|
|
20231208,155300,35047310,2190,2190,2190,2190,0
|
|
20231208,155200,35047310,2190,2190,2190,2190,0
|
|
20231208,155100,35047310,2190,2190,2190,2190,0
|
|
20231208,155000,35047310,2190,2190,2190,2190,0
|
|
20231208,154900,35047310,2190,2190,2190,2190,0
|
|
20231208,154800,35047310,2190,2190,2190,2190,0
|
|
20231208,154700,35047310,2190,2190,2190,2190,0
|
|
20231208,154600,35047310,2190,2190,2190,2190,0
|
|
20231208,154500,35047310,2190,2190,2190,2190,0
|
|
20231208,154400,35047310,2190,2190,2190,2190,0
|
|
20231208,154300,35047310,2190,2190,2190,2190,0
|
|
20231208,154200,35047310,2190,2190,2190,2190,0
|
|
20231208,154100,35047310,2190,2190,2190,2190,0
|
|
20231208,154000,35047310,2190,2190,2190,2190,0
|
|
20231208,153900,35047310,2190,2190,2190,2190,0
|
|
20231208,153800,35047310,2190,2190,2190,2190,0
|
|
20231208,153700,35047310,2190,2190,2190,2190,59
|
|
20231208,153600,35047310,2190,2190,2190,2190,0
|
|
20231208,153500,35047310,2190,2190,2190,2190,0
|
|
20231208,153400,35047310,2190,2190,2190,2190,0
|
|
20231208,153300,35047310,2190,2190,2190,2190,0
|
|
20231208,153200,35047310,2190,2190,2190,2190,0
|
|
20231208,153100,35047310,2190,2190,2190,2190,0
|
|
20231208,153000,35047310,2190,2190,2190,2190,59
|
|
20231208,152900,34918100,2190,2190,2190,2190,0
|
|
20231208,152800,34918100,2190,2190,2190,2190,0
|
|
20231208,152700,34918100,2190,2190,2190,2190,0
|
|
20231208,152600,34918100,2190,2190,2190,2190,0
|
|
20231208,152500,34918100,2190,2190,2190,2190,0
|
|
20231208,152400,34918100,2190,2190,2190,2190,0
|
|
20231208,152300,34918100,2190,2190,2190,2190,0
|
|
20231208,152200,34918100,2190,2190,2190,2190,0
|
|
20231208,152100,34918100,2190,2190,2190,2190,0
|
|
20231208,152000,34918100,2190,2190,2190,2190,0
|
|
20231208,151900,34918100,2190,2190,2190,2190,0
|
|
20231208,151800,34918100,2190,2190,2190,2180,183
|
|
20231208,151700,34517340,2190,2190,2190,2190,0
|
|
20231208,151600,34517340,2190,2190,2190,2190,0
|
|
20231208,151500,34517340,2190,2190,2190,2190,0
|
|
20231208,151400,34517340,2190,2190,2190,2190,0
|
|
20231208,151300,34517340,2190,2190,2190,2190,0
|
|
20231208,151200,34517340,2190,2190,2190,2190,0
|
|
20231208,151100,34517340,2190,2190,2190,2190,0
|
|
20231208,151000,34517340,2190,2190,2190,2190,0
|
|
20231208,150900,34517340,2190,2190,2190,2190,0
|
|
20231208,150800,34517340,2190,2190,2190,2190,0
|
|
20231208,150700,34517340,2190,2190,2190,2190,0
|
|
20231208,150600,34517340,2190,2190,2190,2190,0
|
|
20231208,150500,34517340,2190,2190,2190,2190,0
|
|
20231208,150400,34517340,2190,2190,2190,2190,0
|
|
20231208,150300,34517340,2190,2190,2190,2190,0
|
|
20231208,150200,34517340,2190,2190,2190,2190,0
|
|
20231208,150100,34517340,2190,2190,2190,2190,0
|
|
20231208,150000,34517340,2190,2190,2190,2190,0
|
|
20231208,145900,34517340,2190,2185,2190,2185,18
|
|
20231208,145800,34477985,2175,2175,2175,2175,212
|
|
20231208,145700,34016885,2185,2185,2185,2185,27
|
|
20231208,145600,33957890,2190,2190,2190,2190,0
|
|
20231208,145500,33957890,2190,2190,2190,2190,0
|
|
20231208,145400,33957890,2190,2190,2190,2190,7
|
|
20231208,145300,33942560,2180,2180,2180,2180,1
|
|
20231208,145200,33940380,2180,2180,2180,2180,0
|
|
20231208,145100,33940380,2180,2180,2180,2180,773
|
|
20231208,145000,32255240,2190,2190,2190,2190,0
|
|
20231208,144900,32255240,2190,2190,2190,2190,0
|
|
20231208,144800,32255240,2190,2190,2190,2190,0
|
|
20231208,144700,32255240,2190,2190,2190,2190,0
|
|
20231208,144600,32255240,2190,2190,2190,2190,0
|
|
20231208,144500,32255240,2190,2190,2190,2190,0
|
|
20231208,144400,32255240,2190,2190,2190,2190,0
|
|
20231208,144300,32255240,2190,2190,2190,2190,0
|
|
20231208,144200,32255240,2190,2190,2190,2190,0
|
|
20231208,144100,32255240,2190,2190,2190,2190,0
|
|
20231208,144000,32255240,2190,2190,2190,2190,0
|
|
20231208,143900,32255240,2190,2190,2190,2190,0
|
|
20231208,143800,32255240,2190,2190,2190,2190,0
|
|
20231208,143700,32255240,2190,2190,2190,2190,1
|
|
20231208,143600,32253050,2190,2190,2190,2190,0
|
|
20231208,143500,32253050,2190,2190,2190,2190,0
|
|
20231208,143400,32253050,2190,2190,2190,2190,0
|
|
20231208,143300,32253050,2190,2190,2190,2190,0
|
|
20231208,143200,32253050,2190,2190,2190,2190,272
|
|
20231208,143100,31657370,2190,2190,2190,2190,0
|
|
20231208,143000,31657370,2190,2190,2190,2190,0
|
|
20231208,142900,31657370,2190,2190,2190,2190,0
|
|
20231208,142800,31657370,2190,2190,2190,2190,0
|
|
20231208,142700,31657370,2190,2190,2190,2190,0
|
|
20231208,142600,31657370,2190,2190,2190,2190,0
|
|
20231208,142500,31657370,2190,2190,2190,2190,0
|
|
20231208,142400,31657370,2190,2190,2190,2190,0
|
|
20231208,142300,31657370,2190,2190,2190,2190,0
|
|
20231208,142200,31657370,2190,2190,2190,2190,0
|
|
20231208,142100,31657370,2190,2190,2190,2190,800
|
|
20231208,142000,29905370,2190,2190,2190,2190,0
|
|
20231208,141900,29905370,2190,2190,2190,2190,0
|
|
20231208,141800,29905370,2190,2190,2190,2190,14
|
|
20231208,141700,29874710,2190,2190,2190,2190,0
|
|
20231208,141600,29874710,2190,2190,2190,2190,0
|
|
20231208,141500,29874710,2190,2190,2190,2190,0
|
|
20231208,141400,29874710,2190,2190,2190,2190,1000
|
|
20231208,141300,27684710,2180,2180,2180,2180,0
|
|
20231208,141200,27684710,2180,2180,2180,2180,0
|
|
20231208,141100,27684710,2180,2180,2180,2180,255
|
|
20231208,141000,27128810,2190,2190,2190,2190,1
|
|
20231208,140900,27126620,2190,2190,2190,2190,0
|
|
20231208,140800,27126620,2190,2190,2190,2190,0
|
|
20231208,140700,27126620,2190,2190,2190,2190,0
|
|
20231208,140600,27126620,2190,2190,2190,2190,0
|
|
20231208,140500,27126620,2190,2190,2190,2190,0
|
|
20231208,140400,27126620,2190,2190,2190,2190,0
|
|
20231208,140300,27126620,2190,2190,2190,2190,0
|
|
20231208,140200,27126620,2190,2190,2190,2190,0
|
|
20231208,140100,27126620,2190,2190,2190,2190,0
|
|
20231208,140000,27126620,2190,2190,2190,2190,0
|
|
20231208,135900,27126620,2190,2190,2190,2190,7
|
|
20231208,135800,27111290,2195,2195,2195,2195,0
|
|
20231208,135700,27111290,2195,2195,2195,2195,0
|
|
20231208,135600,27111290,2195,2195,2195,2195,0
|
|
20231208,135500,27111290,2195,2195,2195,2195,0
|
|
20231208,135400,27111290,2195,2195,2195,2195,0
|
|
20231208,135300,27111290,2195,2195,2195,2195,0
|
|
20231208,135200,27111290,2195,2195,2195,2195,0
|
|
20231208,135100,27111290,2195,2195,2195,2195,0
|
|
20231208,135000,27111290,2195,2195,2195,2195,0
|
|
20231208,134900,27111290,2195,2195,2195,2195,0
|
|
20231208,134800,27111290,2195,2195,2195,2195,0
|
|
20231208,134700,27111290,2195,2195,2195,2195,0
|
|
20231208,134600,27111290,2195,2195,2195,2195,0
|
|
20231208,134500,27111290,2195,2195,2195,2195,0
|
|
20231208,134400,27111290,2195,2195,2195,2195,0
|
|
20231208,134300,27111290,2195,2195,2195,2195,0
|
|
20231208,134200,27111290,2195,2195,2195,2195,0
|
|
20231208,134100,27111290,2195,2195,2195,2195,0
|
|
20231208,134000,27111290,2195,2195,2195,2195,0
|
|
20231208,133900,27111290,2195,2195,2195,2195,0
|
|
20231208,133800,27111290,2195,2195,2195,2195,0
|
|
20231208,133700,27111290,2195,2195,2195,2195,0
|
|
20231208,133600,27111290,2195,2195,2195,2195,126
|
|
20231208,133500,26834720,2190,2190,2190,2190,0
|
|
20231208,133400,26834720,2190,2190,2190,2190,47
|
|
20231208,133300,26731790,2190,2190,2190,2190,50
|
|
20231208,133200,26622290,2190,2190,2190,2190,0
|
|
20231208,133100,26622290,2190,2190,2190,2190,0
|
|
20231208,133000,26622290,2190,2190,2190,2190,0
|
|
20231208,132900,26622290,2190,2190,2190,2190,0
|
|
20231208,132800,26622290,2190,2190,2190,2190,0
|
|
20231208,132700,26622290,2190,2190,2190,2190,0
|
|
20231208,132600,26622290,2190,2190,2190,2190,0
|
|
20231208,132500,26622290,2190,2190,2190,2190,0
|
|
20231208,132400,26622290,2190,2190,2190,2190,0
|
|
20231208,132300,26622290,2190,2190,2190,2190,0
|
|
20231208,132200,26622290,2190,2190,2190,2190,0
|
|
20231208,132100,26622290,2190,2190,2190,2190,0
|
|
20231208,132000,26622290,2190,2190,2190,2190,0
|
|
20231208,131900,26622290,2190,2190,2190,2190,37
|
|
20231208,131800,26541260,2180,2180,2180,2180,0
|
|
20231208,131700,26541260,2180,2180,2180,2180,0
|
|
20231208,131600,26541260,2180,2180,2180,2180,1
|
|
20231208,131500,26539080,2190,2190,2190,2190,0
|
|
20231208,131400,26539080,2190,2190,2190,2190,2
|
|
20231208,131300,26534700,2190,2190,2190,2190,0
|
|
20231208,131200,26534700,2190,2190,2190,2190,0
|
|
20231208,131100,26534700,2190,2190,2190,2190,0
|
|
20231208,131000,26534700,2190,2190,2190,2190,0
|
|
20231208,130900,26534700,2190,2190,2190,2190,0
|
|
20231208,130800,26534700,2190,2190,2190,2190,0
|
|
20231208,130700,26534700,2190,2190,2190,2190,0
|
|
20231208,130600,26534700,2190,2190,2190,2190,0
|
|
20231208,130500,26534700,2190,2190,2190,2190,0
|
|
20231208,130400,26534700,2190,2190,2190,2190,0
|
|
20231208,130300,26534700,2190,2190,2190,2190,10
|
|
20231208,130200,26512800,2190,2190,2190,2190,0
|
|
20231208,130100,26512800,2190,2190,2190,2190,0
|
|
20231208,130000,26512800,2190,2190,2190,2190,0
|
|
20231208,125900,26512800,2190,2190,2190,2190,0
|
|
20231208,125800,26512800,2190,2190,2190,2190,0
|
|
20231208,125700,26512800,2190,2190,2190,2190,0
|
|
20231208,125600,26512800,2190,2190,2190,2190,0
|
|
20231208,125500,26512800,2190,2190,2190,2190,0
|
|
20231208,125400,26512800,2190,2190,2190,2190,0
|
|
20231208,125300,26512800,2190,2190,2190,2190,0
|
|
20231208,125200,26512800,2190,2190,2190,2190,0
|
|
20231208,125100,26512800,2190,2190,2190,2190,0
|
|
20231208,125000,26512800,2190,2190,2190,2190,0
|
|
20231208,124900,26512800,2190,2190,2190,2190,0
|
|
20231208,124800,26512800,2190,2190,2190,2190,0
|
|
20231208,124700,26512800,2190,2190,2190,2190,10
|
|
20231208,124600,26490900,2190,2190,2190,2190,0
|
|
20231208,124500,26490900,2190,2190,2190,2190,0
|
|
20231208,124400,26490900,2190,2190,2190,2190,0
|
|
20231208,124300,26490900,2190,2190,2190,2190,0
|
|
20231208,124200,26490900,2190,2190,2190,2190,0
|
|
20231208,124100,26490900,2190,2190,2190,2190,0
|
|
20231208,124000,26490900,2190,2190,2190,2190,0
|
|
20231208,123900,26490900,2190,2190,2190,2190,0
|
|
20231208,123800,26490900,2190,2190,2190,2190,1
|
|
20231208,123700,26488710,2190,2190,2190,2190,0
|
|
20231208,123600,26488710,2190,2190,2190,2190,0
|
|
20231208,123500,26488710,2190,2190,2190,2190,0
|
|
20231208,123400,26488710,2190,2190,2190,2190,0
|
|
20231208,123300,26488710,2190,2190,2190,2190,0
|
|
20231208,123200,26488710,2190,2190,2190,2190,0
|
|
20231208,123100,26488710,2190,2190,2190,2190,0
|
|
20231208,123000,26488710,2190,2190,2190,2190,0
|
|
20231208,122900,26488710,2190,2190,2190,2190,0
|
|
20231208,122800,26488710,2190,2190,2190,2190,0
|
|
20231208,122700,26488710,2190,2190,2190,2190,0
|
|
20231208,122600,26488710,2190,2190,2190,2190,0
|
|
20231208,122500,26488710,2190,2190,2190,2190,0
|
|
20231208,122400,26488710,2190,2190,2190,2190,0
|
|
20231208,122300,26488710,2190,2190,2190,2190,0
|
|
20231208,122200,26488710,2190,2190,2190,2190,0
|
|
20231208,122100,26488710,2190,2190,2190,2190,0
|
|
20231208,122000,26488710,2190,2190,2190,2190,130
|
|
20231208,121900,26204010,2190,2190,2190,2190,0
|
|
20231208,121800,26204010,2190,2190,2190,2190,0
|
|
20231208,121700,26204010,2190,2190,2190,2190,0
|
|
20231208,121600,26204010,2190,2190,2190,2190,0
|
|
20231208,121500,26204010,2190,2190,2190,2190,56
|
|
20231208,121400,26081370,2175,2175,2175,2175,0
|
|
20231208,121300,26081370,2175,2175,2175,2175,0
|
|
20231208,121200,26081370,2175,2175,2175,2175,0
|
|
20231208,121100,26081370,2175,2175,2175,2175,0
|
|
20231208,121000,26081370,2175,2180,2180,2175,3253
|
|
20231208,120900,19004885,2180,2180,2180,2180,0
|
|
20231208,120800,19004885,2180,2180,2180,2180,0
|
|
20231208,120700,19004885,2180,2185,2185,2180,2578
|
|
20231208,120600,13384785,2190,2190,2190,2190,0
|
|
20231208,120500,13384785,2190,2190,2190,2190,0
|
|
20231208,120400,13384785,2190,2190,2190,2190,0
|
|
20231208,120300,13384785,2190,2190,2190,2190,0
|
|
20231208,120200,13384785,2190,2190,2190,2190,0
|
|
20231208,120100,13384785,2190,2190,2190,2190,0
|
|
20231208,120000,13384785,2190,2190,2190,2190,0
|
|
20231208,115900,13384785,2190,2190,2190,2190,0
|
|
20231208,115800,13384785,2190,2190,2190,2190,0
|
|
20231208,115700,13384785,2190,2190,2190,2190,0
|
|
20231208,115600,13384785,2190,2190,2190,2190,0
|
|
20231208,115500,13384785,2190,2190,2190,2190,0
|
|
20231208,115400,13384785,2190,2190,2190,2190,0
|
|
20231208,115300,13384785,2190,2190,2190,2190,0
|
|
20231208,115200,13384785,2190,2190,2190,2190,0
|
|
20231208,115100,13384785,2190,2190,2190,2190,0
|
|
20231208,115000,13384785,2190,2190,2190,2190,0
|
|
20231208,114900,13384785,2190,2190,2190,2190,0
|
|
20231208,114800,13384785,2190,2190,2190,2190,0
|
|
20231208,114700,13384785,2190,2190,2190,2190,0
|
|
20231208,114600,13384785,2190,2190,2190,2190,0
|
|
20231208,114500,13384785,2190,2190,2190,2190,0
|
|
20231208,114400,13384785,2190,2190,2190,2190,0
|
|
20231208,114300,13384785,2190,2190,2190,2190,6
|
|
20231208,114200,13371645,2185,2185,2185,2185,0
|
|
20231208,114100,13371645,2185,2185,2185,2185,0
|
|
20231208,114000,13371645,2185,2185,2185,2185,7
|
|
20231208,113900,13356350,2185,2185,2185,2185,720
|
|
20231208,113800,11783150,2185,2185,2185,2185,0
|
|
20231208,113700,11783150,2185,2185,2185,2185,0
|
|
20231208,113600,11783150,2185,2185,2185,2185,0
|
|
20231208,113500,11783150,2185,2185,2185,2185,0
|
|
20231208,113400,11783150,2185,2185,2185,2185,1
|
|
20231208,113300,11780965,2180,2180,2180,2180,0
|
|
20231208,113200,11780965,2180,2180,2180,2180,0
|
|
20231208,113100,11780965,2180,2180,2180,2180,0
|
|
20231208,113000,11780965,2180,2180,2180,2180,0
|
|
20231208,112900,11780965,2180,2180,2180,2180,0
|
|
20231208,112800,11780965,2180,2180,2180,2180,0
|
|
20231208,112700,11780965,2180,2180,2180,2180,0
|
|
20231208,112600,11780965,2180,2180,2180,2180,0
|
|
20231208,112500,11780965,2180,2185,2185,2180,110
|
|
20231208,112400,11541115,2185,2185,2185,2185,50
|
|
20231208,112300,11431865,2185,2185,2185,2185,0
|
|
20231208,112200,11431865,2185,2185,2185,2185,0
|
|
20231208,112100,11431865,2185,2185,2185,2185,0
|
|
20231208,112000,11431865,2185,2185,2185,2185,212
|
|
20231208,111900,10968645,2185,2185,2185,2185,0
|
|
20231208,111800,10968645,2185,2185,2185,2185,0
|
|
20231208,111700,10968645,2185,2185,2185,2185,1000
|
|
20231208,111600,8783645,2185,2185,2185,2185,0
|
|
20231208,111500,8783645,2185,2185,2185,2185,0
|
|
20231208,111400,8783645,2185,2185,2185,2185,0
|
|
20231208,111300,8783645,2185,2185,2185,2185,0
|
|
20231208,111200,8783645,2185,2185,2185,2185,0
|
|
20231208,111100,8783645,2185,2185,2185,2185,0
|
|
20231208,111000,8783645,2185,2185,2185,2185,0
|
|
20231208,110900,8783645,2185,2185,2185,2185,99
|
|
20231208,110800,8567330,2185,2185,2185,2185,0
|
|
20231208,110700,8567330,2185,2185,2185,2185,0
|
|
20231208,110600,8567330,2185,2185,2185,2185,0
|
|
20231208,110500,8567330,2185,2185,2185,2185,0
|
|
20231208,110400,8567330,2185,2185,2185,2185,0
|
|
20231208,110300,8567330,2185,2185,2185,2185,0
|
|
20231208,110200,8567330,2185,2185,2185,2185,64
|
|
20231208,110100,8427490,2180,2180,2180,2180,0
|
|
20231208,110000,8427490,2180,2180,2180,2180,0
|
|
20231208,105900,8427490,2180,2180,2180,2180,1
|
|
20231208,105800,8425310,2190,2190,2190,2190,0
|
|
20231208,105700,8425310,2190,2190,2190,2190,0
|
|
20231208,105600,8425310,2190,2190,2190,2190,10
|
|
20231208,105500,8403410,2185,2185,2185,2185,0
|
|
20231208,105400,8403410,2185,2185,2185,2185,12
|
|
20231208,105300,8377190,2185,2185,2185,2185,0
|
|
20231208,105200,8377190,2185,2185,2185,2185,61
|
|
20231208,105100,8243905,2190,2190,2190,2190,0
|
|
20231208,105000,8243905,2190,2190,2190,2190,0
|
|
20231208,104900,8243905,2190,2190,2190,2190,0
|
|
20231208,104800,8243905,2190,2190,2190,2190,0
|
|
20231208,104700,8243905,2190,2190,2190,2190,0
|
|
20231208,104600,8243905,2190,2190,2190,2190,0
|
|
20231208,104500,8243905,2190,2190,2190,2190,1
|
|
20231208,104400,8241715,2185,2185,2185,2185,14
|
|
20231208,104300,8211125,2190,2190,2190,2190,14
|
|
20231208,104200,8180465,2190,2190,2190,2190,50
|
|
20231208,104100,8070965,2190,2190,2190,2190,50
|
|
20231208,104000,7961465,2195,2195,2195,2195,0
|
|
20231208,103900,7961465,2195,2195,2195,2195,54
|
|
20231208,103800,7842935,2200,2200,2200,2200,0
|
|
20231208,103700,7842935,2200,2200,2200,2200,0
|
|
20231208,103600,7842935,2200,2200,2200,2200,108
|
|
20231208,103500,7605335,2210,2210,2210,2210,0
|
|
20231208,103400,7605335,2210,2210,2210,2210,0
|
|
20231208,103300,7605335,2210,2210,2210,2210,0
|
|
20231208,103200,7605335,2210,2210,2210,2210,135
|
|
20231208,103100,7306985,2210,2210,2210,2210,0
|
|
20231208,103000,7306985,2210,2210,2210,2210,0
|
|
20231208,102900,7306985,2210,2210,2210,2210,0
|
|
20231208,102800,7306985,2210,2210,2210,2210,0
|
|
20231208,102700,7306985,2210,2210,2210,2210,0
|
|
20231208,102600,7306985,2210,2210,2210,2210,0
|
|
20231208,102500,7306985,2210,2210,2210,2210,0
|
|
20231208,102400,7306985,2210,2210,2210,2210,0
|
|
20231208,102300,7306985,2210,2210,2210,2210,0
|
|
20231208,102200,7306985,2210,2210,2210,2210,0
|
|
20231208,102100,7306985,2210,2210,2210,2210,1
|
|
20231208,102000,7304775,2210,2210,2210,2210,0
|
|
20231208,101900,7304775,2210,2210,2210,2210,0
|
|
20231208,101800,7304775,2210,2210,2210,2210,0
|
|
20231208,101700,7304775,2210,2200,2210,2200,287
|
|
20231208,101600,6671225,2200,2200,2200,2200,0
|
|
20231208,101500,6671225,2200,2200,2200,2200,0
|
|
20231208,101400,6671225,2200,2200,2200,2200,0
|
|
20231208,101300,6671225,2200,2200,2200,2200,0
|
|
20231208,101200,6671225,2200,2200,2200,2200,0
|
|
20231208,101100,6671225,2200,2200,2200,2200,0
|
|
20231208,101000,6671225,2200,2200,2200,2200,0
|
|
20231208,100900,6671225,2200,2200,2200,2200,0
|
|
20231208,100800,6671225,2200,2200,2200,2200,0
|
|
20231208,100700,6671225,2200,2200,2200,2200,0
|
|
20231208,100600,6671225,2200,2200,2200,2200,0
|
|
20231208,100500,6671225,2200,2200,2200,2200,10
|
|
20231208,100400,6649225,2195,2195,2195,2195,9
|
|
20231208,100300,6629470,2200,2200,2200,2200,0
|
|
20231208,100200,6629470,2200,2200,2200,2200,9
|
|
20231208,100100,6609670,2200,2200,2200,2200,0
|
|
20231208,100000,6609670,2200,2200,2200,2200,0
|
|
20231208,095900,6609670,2200,2200,2200,2200,0
|
|
20231208,095800,6609670,2200,2200,2200,2200,0
|
|
20231208,095700,6609670,2200,2200,2200,2200,0
|
|
20231208,095600,6609670,2200,2200,2200,2200,0
|
|
20231208,095500,6609670,2200,2200,2200,2200,0
|
|
20231208,095400,6609670,2200,2200,2200,2200,0
|
|
20231208,095300,6609670,2200,2200,2200,2200,0
|
|
20231208,095200,6609670,2200,2200,2200,2200,0
|
|
20231208,095100,6609670,2200,2200,2200,2200,0
|
|
20231208,095000,6609670,2200,2200,2200,2200,0
|
|
20231208,094900,6609670,2200,2200,2200,2200,0
|
|
20231208,094800,6609670,2200,2200,2200,2200,0
|
|
20231208,094700,6609670,2200,2200,2200,2200,0
|
|
20231208,094600,6609670,2200,2200,2200,2200,0
|
|
20231208,094500,6609670,2200,2195,2200,2195,20
|
|
20231208,094400,6565720,2210,2210,2210,2210,0
|
|
20231208,094300,6565720,2210,2210,2210,2210,0
|
|
20231208,094200,6565720,2210,2210,2210,2210,0
|
|
20231208,094100,6565720,2210,2210,2210,2210,0
|
|
20231208,094000,6565720,2210,2210,2210,2210,0
|
|
20231208,093900,6565720,2210,2210,2210,2210,0
|
|
20231208,093800,6565720,2210,2210,2210,2210,0
|
|
20231208,093700,6565720,2210,2210,2210,2210,1
|
|
20231208,093600,6563510,2205,2205,2205,2205,0
|
|
20231208,093500,6563510,2205,2205,2205,2205,0
|
|
20231208,093400,6563510,2205,2205,2205,2205,0
|
|
20231208,093300,6563510,2205,2205,2205,2205,0
|
|
20231208,093200,6563510,2205,2205,2205,2205,0
|
|
20231208,093100,6563510,2205,2205,2205,2205,0
|
|
20231208,093000,6563510,2205,2205,2205,2205,0
|
|
20231208,092900,6563510,2205,2205,2205,2205,0
|
|
20231208,092800,6563510,2205,2205,2205,2205,10
|
|
20231208,092700,6541460,2205,2205,2205,2205,0
|
|
20231208,092600,6541460,2205,2205,2205,2205,1
|
|
20231208,092500,6539255,2210,2210,2210,2210,0
|
|
20231208,092400,6539255,2210,2210,2210,2210,0
|
|
20231208,092300,6539255,2210,2210,2210,2210,0
|
|
20231208,092200,6539255,2210,2210,2210,2210,0
|
|
20231208,092100,6539255,2210,2210,2210,2210,0
|
|
20231208,092000,6539255,2210,2210,2210,2210,0
|
|
20231208,091900,6539255,2210,2210,2210,2210,0
|
|
20231208,091800,6539255,2210,2210,2210,2210,0
|
|
20231208,091700,6539255,2210,2210,2210,2210,0
|
|
20231208,091600,6539255,2210,2210,2210,2210,0
|
|
20231208,091500,6539255,2210,2210,2210,2210,0
|
|
20231208,091400,6539255,2210,2210,2210,2210,0
|
|
20231208,091300,6539255,2210,2210,2210,2210,10
|
|
20231208,091200,6517155,2185,2185,2185,2185,0
|
|
20231208,091100,6517155,2185,2210,2210,2185,2010
|
|
20231208,091000,2119935,2205,2205,2205,2205,0
|
|
20231208,090900,2119935,2205,2205,2205,2205,0
|
|
20231208,090800,2119935,2205,2205,2205,2205,0
|
|
20231208,090700,2119935,2205,2205,2205,2205,0
|
|
20231208,090600,2119935,2205,2205,2205,2205,110
|
|
20231208,090500,1877385,2215,2210,2215,2210,101
|
|
20231208,090400,1654170,2215,2215,2215,2215,0
|
|
20231208,090300,1654170,2215,2215,2215,2215,0
|
|
20231208,090200,1654170,2215,2215,2215,2215,0
|
|
20231208,090100,1654170,2215,2195,2215,2190,263
|
|
20231208,090000,1075565,2210,2195,2210,2195,490
|