691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,202800,45280930,5670,5670,5670,5670,38
|
|
20231215,202700,45280930,5670,5670,5670,5670,0
|
|
20231215,202600,45280930,5670,5670,5670,5670,0
|
|
20231215,202500,45280930,5670,5670,5670,5670,0
|
|
20231215,202400,45280930,5670,5670,5670,5670,0
|
|
20231215,202300,45280930,5670,5670,5670,5670,0
|
|
20231215,202200,45280930,5670,5670,5670,5670,0
|
|
20231215,202100,45280930,5670,5670,5670,5670,0
|
|
20231215,202000,45280930,5670,5670,5670,5670,0
|
|
20231215,201900,45280930,5670,5670,5670,5670,0
|
|
20231215,201800,45280930,5670,5670,5670,5670,0
|
|
20231215,201700,45280930,5670,5670,5670,5670,0
|
|
20231215,201600,45280930,5670,5670,5670,5670,0
|
|
20231215,201500,45280930,5670,5670,5670,5670,0
|
|
20231215,201400,45280930,5670,5670,5670,5670,0
|
|
20231215,201300,45280930,5670,5670,5670,5670,0
|
|
20231215,201200,45280930,5670,5670,5670,5670,0
|
|
20231215,201100,45280930,5670,5670,5670,5670,0
|
|
20231215,201000,45280930,5670,5670,5670,5670,0
|
|
20231215,200900,45280930,5670,5670,5670,5670,0
|
|
20231215,200800,45280930,5670,5670,5670,5670,0
|
|
20231215,200700,45280930,5670,5670,5670,5670,0
|
|
20231215,200600,45280930,5670,5670,5670,5670,0
|
|
20231215,200500,45280930,5670,5670,5670,5670,0
|
|
20231215,200400,45280930,5670,5670,5670,5670,0
|
|
20231215,200300,45280930,5670,5670,5670,5670,0
|
|
20231215,200200,45280930,5670,5670,5670,5670,0
|
|
20231215,200100,45280930,5670,5670,5670,5670,0
|
|
20231215,200000,45280930,5670,5670,5670,5670,0
|
|
20231215,195900,45280930,5670,5670,5670,5670,0
|
|
20231215,195800,45280930,5670,5670,5670,5670,38
|
|
20231215,195700,45280930,5670,5670,5670,5670,0
|
|
20231215,195600,45280930,5670,5670,5670,5670,0
|
|
20231215,195500,45280930,5670,5670,5670,5670,0
|
|
20231215,195400,45280930,5670,5670,5670,5670,0
|
|
20231215,195300,45280930,5670,5670,5670,5670,0
|
|
20231215,195200,45280930,5670,5670,5670,5670,0
|
|
20231215,195100,45280930,5670,5670,5670,5670,0
|
|
20231215,195000,45280930,5670,5670,5670,5670,0
|
|
20231215,194900,45280930,5670,5670,5670,5670,0
|
|
20231215,194800,45280930,5670,5670,5670,5670,0
|
|
20231215,194700,45280930,5670,5670,5670,5670,0
|
|
20231215,194600,45280930,5670,5670,5670,5670,0
|
|
20231215,194500,45280930,5670,5670,5670,5670,0
|
|
20231215,194400,45280930,5670,5670,5670,5670,0
|
|
20231215,194300,45280930,5670,5670,5670,5670,0
|
|
20231215,194200,45280930,5670,5670,5670,5670,0
|
|
20231215,194100,45280930,5670,5670,5670,5670,0
|
|
20231215,194000,45280930,5670,5670,5670,5670,0
|
|
20231215,193900,45280930,5670,5670,5670,5670,0
|
|
20231215,193800,45280930,5670,5670,5670,5670,0
|
|
20231215,193700,45280930,5670,5670,5670,5670,0
|
|
20231215,193600,45280930,5670,5670,5670,5670,0
|
|
20231215,193500,45280930,5670,5670,5670,5670,0
|
|
20231215,193400,45280930,5670,5670,5670,5670,0
|
|
20231215,193300,45280930,5670,5670,5670,5670,0
|
|
20231215,193200,45280930,5670,5670,5670,5670,0
|
|
20231215,193100,45280930,5670,5670,5670,5670,0
|
|
20231215,193000,45280930,5670,5670,5670,5670,0
|
|
20231215,192900,45280930,5670,5670,5670,5670,0
|
|
20231215,192800,45280930,5670,5670,5670,5670,38
|
|
20231215,192700,45280930,5670,5670,5670,5670,0
|
|
20231215,192600,45280930,5670,5670,5670,5670,0
|
|
20231215,192500,45280930,5670,5670,5670,5670,0
|
|
20231215,192400,45280930,5670,5670,5670,5670,0
|
|
20231215,192300,45280930,5670,5670,5670,5670,0
|
|
20231215,192200,45280930,5670,5670,5670,5670,0
|
|
20231215,192100,45280930,5670,5670,5670,5670,0
|
|
20231215,192000,45280930,5670,5670,5670,5670,0
|
|
20231215,191900,45280930,5670,5670,5670,5670,0
|
|
20231215,191800,45280930,5670,5670,5670,5670,0
|
|
20231215,191700,45280930,5670,5670,5670,5670,0
|
|
20231215,191600,45280930,5670,5670,5670,5670,0
|
|
20231215,191500,45280930,5670,5670,5670,5670,0
|
|
20231215,191400,45280930,5670,5670,5670,5670,0
|
|
20231215,191300,45280930,5670,5670,5670,5670,0
|
|
20231215,191200,45280930,5670,5670,5670,5670,0
|
|
20231215,191100,45280930,5670,5670,5670,5670,0
|
|
20231215,191000,45280930,5670,5670,5670,5670,0
|
|
20231215,190900,45280930,5670,5670,5670,5670,0
|
|
20231215,190800,45280930,5670,5670,5670,5670,0
|
|
20231215,190700,45280930,5670,5670,5670,5670,0
|
|
20231215,190600,45280930,5670,5670,5670,5670,0
|
|
20231215,190500,45280930,5670,5670,5670,5670,0
|
|
20231215,190400,45280930,5670,5670,5670,5670,0
|
|
20231215,190300,45280930,5670,5670,5670,5670,0
|
|
20231215,190200,45280930,5670,5670,5670,5670,0
|
|
20231215,190100,45280930,5670,5670,5670,5670,0
|
|
20231215,190000,45280930,5670,5670,5670,5670,0
|
|
20231215,185900,45280930,5670,5670,5670,5670,0
|
|
20231215,185800,45280930,5670,5670,5670,5670,38
|
|
20231215,185700,45280930,5670,5670,5670,5670,0
|
|
20231215,185600,45280930,5670,5670,5670,5670,0
|
|
20231215,185500,45280930,5670,5670,5670,5670,0
|
|
20231215,185400,45280930,5670,5670,5670,5670,0
|
|
20231215,185300,45280930,5670,5670,5670,5670,0
|
|
20231215,185200,45280930,5670,5670,5670,5670,0
|
|
20231215,185100,45280930,5670,5670,5670,5670,0
|
|
20231215,185000,45280930,5670,5670,5670,5670,0
|
|
20231215,184900,45280930,5670,5670,5670,5670,0
|
|
20231215,184800,45280930,5670,5670,5670,5670,0
|
|
20231215,184700,45280930,5670,5670,5670,5670,0
|
|
20231215,184600,45280930,5670,5670,5670,5670,0
|
|
20231215,184500,45280930,5670,5670,5670,5670,0
|
|
20231215,184400,45280930,5670,5670,5670,5670,0
|
|
20231215,184300,45280930,5670,5670,5670,5670,0
|
|
20231215,184200,45280930,5670,5670,5670,5670,0
|
|
20231215,184100,45280930,5670,5670,5670,5670,0
|
|
20231215,184000,45280930,5670,5670,5670,5670,0
|
|
20231215,183900,45280930,5670,5670,5670,5670,0
|
|
20231215,183800,45280930,5670,5670,5670,5670,0
|
|
20231215,183700,45280930,5670,5670,5670,5670,0
|
|
20231215,183600,45280930,5670,5670,5670,5670,0
|
|
20231215,183500,45280930,5670,5670,5670,5670,0
|
|
20231215,183400,45280930,5670,5670,5670,5670,0
|
|
20231215,183300,45280930,5670,5670,5670,5670,0
|
|
20231215,183200,45280930,5670,5670,5670,5670,0
|
|
20231215,183100,45280930,5670,5670,5670,5670,0
|
|
20231215,183000,45280930,5670,5670,5670,5670,0
|
|
20231215,182900,45280930,5670,5670,5670,5670,0
|
|
20231215,182800,45280930,5670,5670,5670,5670,38
|
|
20231215,182700,45280930,5670,5670,5670,5670,0
|
|
20231215,182600,45280930,5670,5670,5670,5670,0
|
|
20231215,182500,45280930,5670,5670,5670,5670,0
|
|
20231215,182400,45280930,5670,5670,5670,5670,0
|
|
20231215,182300,45280930,5670,5670,5670,5670,0
|
|
20231215,182200,45280930,5670,5670,5670,5670,0
|
|
20231215,182100,45280930,5670,5670,5670,5670,0
|
|
20231215,182000,45280930,5670,5670,5670,5670,0
|
|
20231215,181900,45280930,5670,5670,5670,5670,0
|
|
20231215,181800,45280930,5670,5670,5670,5670,0
|
|
20231215,181700,45280930,5670,5670,5670,5670,0
|
|
20231215,181600,45280930,5670,5670,5670,5670,0
|
|
20231215,181500,45280930,5670,5670,5670,5670,0
|
|
20231215,181400,45280930,5670,5670,5670,5670,0
|
|
20231215,181300,45280930,5670,5670,5670,5670,0
|
|
20231215,181200,45280930,5670,5670,5670,5670,0
|
|
20231215,181100,45280930,5670,5670,5670,5670,0
|
|
20231215,181000,45280930,5670,5670,5670,5670,0
|
|
20231215,180900,45280930,5670,5670,5670,5670,0
|
|
20231215,180800,45280930,5670,5670,5670,5670,0
|
|
20231215,180700,45280930,5670,5670,5670,5670,0
|
|
20231215,180600,45280930,5670,5670,5670,5670,0
|
|
20231215,180500,45280930,5670,5670,5670,5670,0
|
|
20231215,180400,45280930,5670,5670,5670,5670,0
|
|
20231215,180300,45280930,5670,5670,5670,5670,0
|
|
20231215,180200,45280930,5670,5670,5670,5670,0
|
|
20231215,180100,45280930,5670,5670,5670,5670,0
|
|
20231215,180000,45280930,5670,5670,5670,5670,0
|
|
20231215,175900,45280930,5670,5670,5670,5670,0
|
|
20231215,175800,45280930,5670,5670,5670,5670,38
|
|
20231215,175700,45280930,5670,5670,5670,5670,0
|
|
20231215,175600,45280930,5670,5670,5670,5670,0
|
|
20231215,175500,45280930,5670,5670,5670,5670,0
|
|
20231215,175400,45280930,5670,5670,5670,5670,0
|
|
20231215,175300,45280930,5670,5670,5670,5670,0
|
|
20231215,175200,45280930,5670,5670,5670,5670,0
|
|
20231215,175100,45280930,5670,5670,5670,5670,0
|
|
20231215,175000,45280930,5670,5670,5670,5670,0
|
|
20231215,174900,45280930,5670,5670,5670,5670,0
|
|
20231215,174800,45280930,5670,5670,5670,5670,0
|
|
20231215,174700,45280930,5670,5670,5670,5670,0
|
|
20231215,174600,45280930,5670,5670,5670,5670,0
|
|
20231215,174500,45280930,5670,5670,5670,5670,0
|
|
20231215,174400,45280930,5670,5670,5670,5670,0
|
|
20231215,174300,45280930,5670,5670,5670,5670,0
|
|
20231215,174200,45280930,5670,5670,5670,5670,0
|
|
20231215,174100,45280930,5670,5670,5670,5670,0
|
|
20231215,174000,45280930,5670,5670,5670,5670,0
|
|
20231215,173900,45280930,5670,5670,5670,5670,0
|
|
20231215,173800,45280930,5670,5670,5670,5670,0
|
|
20231215,173700,45280930,5670,5670,5670,5670,0
|
|
20231215,173600,45280930,5670,5670,5670,5670,0
|
|
20231215,173500,45280930,5670,5670,5670,5670,0
|
|
20231215,173400,45280930,5670,5670,5670,5670,0
|
|
20231215,173300,45280930,5670,5670,5670,5670,0
|
|
20231215,173200,45280930,5670,5670,5670,5670,0
|
|
20231215,173100,45280930,5670,5670,5670,5670,0
|
|
20231215,173000,45280930,5670,5670,5670,5670,0
|
|
20231215,172900,45280930,5670,5670,5670,5670,0
|
|
20231215,172800,45280930,5670,5670,5670,5670,38
|
|
20231215,172700,45280930,5670,5670,5670,5670,0
|
|
20231215,172600,45280930,5670,5670,5670,5670,0
|
|
20231215,172500,45280930,5670,5670,5670,5670,0
|
|
20231215,172400,45280930,5670,5670,5670,5670,0
|
|
20231215,172300,45280930,5670,5670,5670,5670,0
|
|
20231215,172200,45280930,5670,5670,5670,5670,0
|
|
20231215,172100,45280930,5670,5670,5670,5670,0
|
|
20231215,172000,45280930,5670,5670,5670,5670,0
|
|
20231215,171900,45280930,5670,5670,5670,5670,0
|
|
20231215,171800,45280930,5670,5670,5670,5670,0
|
|
20231215,171700,45280930,5670,5670,5670,5670,0
|
|
20231215,171600,45280930,5670,5670,5670,5670,0
|
|
20231215,171500,45280930,5670,5670,5670,5670,0
|
|
20231215,171400,45280930,5670,5670,5670,5670,0
|
|
20231215,171300,45280930,5670,5670,5670,5670,0
|
|
20231215,171200,45280930,5670,5670,5670,5670,0
|
|
20231215,171100,45280930,5670,5670,5670,5670,0
|
|
20231215,171000,45280930,5670,5670,5670,5670,0
|
|
20231215,170900,45280930,5670,5670,5670,5670,0
|
|
20231215,170800,45280930,5670,5670,5670,5670,0
|
|
20231215,170700,45280930,5670,5670,5670,5670,0
|
|
20231215,170600,45280930,5670,5670,5670,5670,0
|
|
20231215,170500,45280930,5670,5670,5670,5670,0
|
|
20231215,170400,45280930,5670,5670,5670,5670,0
|
|
20231215,170300,45280930,5670,5670,5670,5670,0
|
|
20231215,170200,45280930,5670,5670,5670,5670,0
|
|
20231215,170100,45280930,5670,5670,5670,5670,0
|
|
20231215,170000,45280930,5670,5670,5670,5670,0
|
|
20231215,165900,45280930,5670,5670,5670,5670,0
|
|
20231215,165800,45280930,5670,5670,5670,5670,38
|
|
20231215,165700,45280930,5670,5670,5670,5670,0
|
|
20231215,165600,45280930,5670,5670,5670,5670,0
|
|
20231215,165500,45280930,5670,5670,5670,5670,0
|
|
20231215,165400,45280930,5670,5670,5670,5670,0
|
|
20231215,165300,45280930,5670,5670,5670,5670,0
|
|
20231215,165200,45280930,5670,5670,5670,5670,0
|
|
20231215,165100,45280930,5670,5670,5670,5670,0
|
|
20231215,165000,45280930,5670,5670,5670,5670,0
|
|
20231215,164900,45280930,5670,5670,5670,5670,0
|
|
20231215,164800,45280930,5670,5670,5670,5670,0
|
|
20231215,164700,45280930,5670,5670,5670,5670,0
|
|
20231215,164600,45280930,5670,5670,5670,5670,0
|
|
20231215,164500,45280930,5670,5670,5670,5670,0
|
|
20231215,164400,45280930,5670,5670,5670,5670,0
|
|
20231215,164300,45280930,5670,5670,5670,5670,0
|
|
20231215,164200,45280930,5670,5670,5670,5670,0
|
|
20231215,164100,45280930,5670,5670,5670,5670,0
|
|
20231215,164000,45280930,5670,5670,5670,5670,0
|
|
20231215,163900,45280930,5670,5670,5670,5670,0
|
|
20231215,163800,45280930,5670,5670,5670,5670,0
|
|
20231215,163700,45280930,5670,5670,5670,5670,0
|
|
20231215,163600,45280930,5670,5670,5670,5670,0
|
|
20231215,163500,45280930,5670,5670,5670,5670,0
|
|
20231215,163400,45280930,5670,5670,5670,5670,0
|
|
20231215,163300,45280930,5670,5670,5670,5670,0
|
|
20231215,163200,45280930,5670,5670,5670,5670,0
|
|
20231215,163100,45280930,5670,5670,5670,5670,0
|
|
20231215,163000,45280930,5670,5670,5670,5670,0
|
|
20231215,162900,45280930,5670,5670,5670,5670,0
|
|
20231215,162800,45280930,5670,5670,5670,5670,38
|
|
20231215,162700,45280930,5670,5670,5670,5670,0
|
|
20231215,162600,45280930,5670,5670,5670,5670,0
|
|
20231215,162500,45280930,5670,5670,5670,5670,0
|
|
20231215,162400,45280930,5670,5670,5670,5670,0
|
|
20231215,162300,45280930,5670,5670,5670,5670,0
|
|
20231215,162200,45280930,5670,5670,5670,5670,0
|
|
20231215,162100,45280930,5670,5670,5670,5670,0
|
|
20231215,162000,45280930,5670,5670,5670,5670,0
|
|
20231215,161900,45280930,5670,5670,5670,5670,0
|
|
20231215,161800,45280930,5670,5670,5670,5670,0
|
|
20231215,161700,45280930,5670,5670,5670,5670,0
|
|
20231215,161600,45280930,5670,5670,5670,5670,0
|
|
20231215,161500,45280930,5670,5670,5670,5670,0
|
|
20231215,161400,45280930,5670,5670,5670,5670,0
|
|
20231215,161300,45280930,5670,5670,5670,5670,0
|
|
20231215,161200,45280930,5670,5670,5670,5670,0
|
|
20231215,161100,45280930,5670,5670,5670,5670,0
|
|
20231215,161000,45280930,5670,5670,5670,5670,0
|
|
20231215,160900,45280930,5670,5670,5670,5670,0
|
|
20231215,160800,45280930,5670,5670,5670,5670,0
|
|
20231215,160700,45280930,5670,5670,5670,5670,0
|
|
20231215,160600,45280930,5670,5670,5670,5670,0
|
|
20231215,160500,45280930,5670,5670,5670,5670,0
|
|
20231215,160400,45280930,5670,5670,5670,5670,0
|
|
20231215,160300,45280930,5670,5670,5670,5670,0
|
|
20231215,160200,45280930,5670,5670,5670,5670,0
|
|
20231215,160100,45280930,5670,5670,5670,5670,0
|
|
20231215,160000,45280930,5670,5670,5670,5670,0
|
|
20231215,155900,45280930,5670,5670,5670,5670,0
|
|
20231215,155800,45280930,5670,5670,5670,5670,38
|
|
20231215,155700,45280930,5670,5670,5670,5670,0
|
|
20231215,155600,45280930,5670,5670,5670,5670,0
|
|
20231215,155500,45280930,5670,5670,5670,5670,0
|
|
20231215,155400,45280930,5670,5670,5670,5670,0
|
|
20231215,155300,45280930,5670,5670,5670,5670,0
|
|
20231215,155200,45280930,5670,5670,5670,5670,0
|
|
20231215,155100,45280930,5670,5670,5670,5670,0
|
|
20231215,155000,45280930,5670,5670,5670,5670,0
|
|
20231215,154900,45280930,5670,5670,5670,5670,0
|
|
20231215,154800,45280930,5670,5670,5670,5670,0
|
|
20231215,154700,45280930,5670,5670,5670,5670,0
|
|
20231215,154600,45280930,5670,5670,5670,5670,0
|
|
20231215,154500,45280930,5670,5670,5670,5670,0
|
|
20231215,154400,45280930,5670,5670,5670,5670,0
|
|
20231215,154300,45280930,5670,5670,5670,5670,0
|
|
20231215,154200,45280930,5670,5670,5670,5670,0
|
|
20231215,154100,45280930,5670,5670,5670,5670,0
|
|
20231215,154000,45280930,5670,5670,5670,5670,0
|
|
20231215,153900,45280930,5670,5670,5670,5670,0
|
|
20231215,153800,45280930,5670,5670,5670,5670,0
|
|
20231215,153700,45280930,5670,5670,5670,5670,0
|
|
20231215,153600,45280930,5670,5670,5670,5670,0
|
|
20231215,153500,45280930,5670,5670,5670,5670,0
|
|
20231215,153400,45280930,5670,5670,5670,5670,0
|
|
20231215,153300,45280930,5670,5670,5670,5670,0
|
|
20231215,153200,45280930,5670,5670,5670,5670,0
|
|
20231215,153100,45280930,5670,5670,5670,5670,0
|
|
20231215,153000,45280930,5670,5670,5670,5670,38
|
|
20231215,152900,45065470,5670,5670,5670,5670,0
|
|
20231215,152800,45065470,5670,5670,5670,5670,0
|
|
20231215,152700,45065470,5670,5670,5670,5670,0
|
|
20231215,152600,45065470,5670,5670,5670,5670,0
|
|
20231215,152500,45065470,5670,5670,5670,5670,0
|
|
20231215,152400,45065470,5670,5670,5670,5670,0
|
|
20231215,152300,45065470,5670,5670,5670,5670,0
|
|
20231215,152200,45065470,5670,5670,5670,5670,0
|
|
20231215,152100,45065470,5670,5670,5670,5670,0
|
|
20231215,152000,45065470,5670,5670,5670,5670,0
|
|
20231215,151900,45065470,5670,5670,5670,5670,0
|
|
20231215,151800,45065470,5670,5670,5670,5670,0
|
|
20231215,151700,45065470,5670,5670,5670,5670,0
|
|
20231215,151600,45065470,5670,5660,5670,5660,86
|
|
20231215,151500,44578080,5650,5650,5650,5650,0
|
|
20231215,151400,44578080,5650,5650,5650,5650,0
|
|
20231215,151300,44578080,5650,5650,5650,5650,20
|
|
20231215,151200,44465080,5650,5650,5650,5650,0
|
|
20231215,151100,44465080,5650,5650,5650,5650,0
|
|
20231215,151000,44465080,5650,5650,5650,5650,0
|
|
20231215,150900,44465080,5650,5650,5660,5650,22
|
|
20231215,150800,44340770,5660,5660,5660,5660,0
|
|
20231215,150700,44340770,5660,5660,5660,5660,0
|
|
20231215,150600,44340770,5660,5630,5660,5630,2
|
|
20231215,150500,44329480,5630,5630,5630,5630,0
|
|
20231215,150400,44329480,5630,5630,5630,5630,0
|
|
20231215,150300,44329480,5630,5630,5630,5630,0
|
|
20231215,150200,44329480,5630,5630,5630,5630,1
|
|
20231215,150100,44323850,5630,5630,5630,5630,0
|
|
20231215,150000,44323850,5630,5630,5630,5630,0
|
|
20231215,145900,44323850,5630,5630,5630,5630,0
|
|
20231215,145800,44323850,5630,5630,5630,5630,1
|
|
20231215,145700,44318220,5590,5590,5590,5590,0
|
|
20231215,145600,44318220,5590,5590,5590,5590,62
|
|
20231215,145500,43971640,5590,5590,5590,5590,0
|
|
20231215,145400,43971640,5590,5590,5590,5590,0
|
|
20231215,145300,43971640,5590,5590,5590,5590,0
|
|
20231215,145200,43971640,5590,5590,5590,5590,0
|
|
20231215,145100,43971640,5590,5590,5590,5590,0
|
|
20231215,145000,43971640,5590,5590,5590,5580,125
|
|
20231215,144900,43273400,5590,5600,5600,5590,74
|
|
20231215,144800,42859730,5590,5640,5640,5590,298
|
|
20231215,144700,41187280,5660,5660,5660,5660,0
|
|
20231215,144600,41187280,5660,5650,5660,5650,6
|
|
20231215,144500,41153330,5640,5640,5640,5640,1
|
|
20231215,144400,41147690,5650,5650,5650,5650,0
|
|
20231215,144300,41147690,5650,5650,5650,5650,62
|
|
20231215,144200,40797390,5600,5650,5650,5600,668
|
|
20231215,144100,37037520,5660,5660,5660,5660,0
|
|
20231215,144000,37037520,5660,5660,5660,5660,0
|
|
20231215,143900,37037520,5660,5660,5660,5660,0
|
|
20231215,143800,37037520,5660,5660,5660,5660,0
|
|
20231215,143700,37037520,5660,5660,5660,5660,15
|
|
20231215,143600,36952620,5660,5660,5660,5660,0
|
|
20231215,143500,36952620,5660,5660,5660,5660,0
|
|
20231215,143400,36952620,5660,5660,5660,5660,0
|
|
20231215,143300,36952620,5660,5660,5660,5660,0
|
|
20231215,143200,36952620,5660,5660,5660,5660,0
|
|
20231215,143100,36952620,5660,5660,5660,5660,0
|
|
20231215,143000,36952620,5660,5660,5660,5660,0
|
|
20231215,142900,36952620,5660,5660,5660,5660,0
|
|
20231215,142800,36952620,5660,5660,5660,5660,6
|
|
20231215,142700,36918660,5650,5650,5650,5650,0
|
|
20231215,142600,36918660,5650,5650,5650,5650,33
|
|
20231215,142500,36732210,5660,5660,5660,5660,0
|
|
20231215,142400,36732210,5660,5660,5660,5660,0
|
|
20231215,142300,36732210,5660,5660,5660,5660,0
|
|
20231215,142200,36732210,5660,5660,5660,5660,0
|
|
20231215,142100,36732210,5660,5660,5660,5660,0
|
|
20231215,142000,36732210,5660,5660,5660,5660,5
|
|
20231215,141900,36703910,5660,5660,5660,5660,6
|
|
20231215,141800,36669950,5660,5660,5660,5660,0
|
|
20231215,141700,36669950,5660,5660,5660,5660,0
|
|
20231215,141600,36669950,5660,5660,5660,5660,0
|
|
20231215,141500,36669950,5660,5660,5660,5660,0
|
|
20231215,141400,36669950,5660,5660,5660,5660,0
|
|
20231215,141300,36669950,5660,5660,5660,5660,0
|
|
20231215,141200,36669950,5660,5660,5660,5660,0
|
|
20231215,141100,36669950,5660,5660,5660,5660,0
|
|
20231215,141000,36669950,5660,5660,5660,5660,6
|
|
20231215,140900,36635990,5660,5660,5660,5660,0
|
|
20231215,140800,36635990,5660,5660,5660,5660,0
|
|
20231215,140700,36635990,5660,5660,5660,5660,10
|
|
20231215,140600,36579390,5660,5660,5660,5660,0
|
|
20231215,140500,36579390,5660,5660,5660,5660,0
|
|
20231215,140400,36579390,5660,5660,5660,5660,0
|
|
20231215,140300,36579390,5660,5660,5660,5660,0
|
|
20231215,140200,36579390,5660,5660,5660,5660,0
|
|
20231215,140100,36579390,5660,5660,5660,5660,6
|
|
20231215,140000,36545430,5660,5660,5660,5660,0
|
|
20231215,135900,36545430,5660,5660,5660,5660,6
|
|
20231215,135800,36511470,5660,5660,5660,5660,0
|
|
20231215,135700,36511470,5660,5660,5660,5660,0
|
|
20231215,135600,36511470,5660,5650,5660,5650,3
|
|
20231215,135500,36494510,5650,5650,5650,5650,2
|
|
20231215,135400,36483210,5650,5660,5660,5650,68
|
|
20231215,135300,36098960,5660,5660,5660,5660,0
|
|
20231215,135200,36098960,5660,5660,5660,5660,6
|
|
20231215,135100,36065000,5650,5650,5650,5650,0
|
|
20231215,135000,36065000,5650,5650,5650,5650,0
|
|
20231215,134900,36065000,5650,5650,5650,5650,0
|
|
20231215,134800,36065000,5650,5650,5650,5650,0
|
|
20231215,134700,36065000,5650,5650,5650,5650,2
|
|
20231215,134600,36053700,5660,5650,5660,5650,49
|
|
20231215,134500,35776500,5650,5650,5650,5650,14
|
|
20231215,134400,35697400,5650,5660,5660,5650,376
|
|
20231215,134300,33569370,5660,5660,5660,5660,6
|
|
20231215,134200,33535410,5650,5650,5650,5650,0
|
|
20231215,134100,33535410,5650,5650,5650,5650,0
|
|
20231215,134000,33535410,5650,5650,5650,5650,0
|
|
20231215,133900,33535410,5650,5650,5650,5650,0
|
|
20231215,133800,33535410,5650,5650,5650,5650,0
|
|
20231215,133700,33535410,5650,5650,5650,5650,4
|
|
20231215,133600,33512810,5660,5660,5660,5660,0
|
|
20231215,133500,33512810,5660,5660,5660,5660,0
|
|
20231215,133400,33512810,5660,5660,5660,5660,6
|
|
20231215,133300,33478850,5660,5660,5660,5660,0
|
|
20231215,133200,33478850,5660,5660,5660,5660,0
|
|
20231215,133100,33478850,5660,5660,5660,5660,300
|
|
20231215,133000,31780850,5660,5660,5660,5660,20
|
|
20231215,132900,31667650,5660,5660,5660,5660,0
|
|
20231215,132800,31667650,5660,5660,5660,5660,0
|
|
20231215,132700,31667650,5660,5660,5660,5660,0
|
|
20231215,132600,31667650,5660,5660,5660,5660,0
|
|
20231215,132500,31667650,5660,5660,5660,5660,6
|
|
20231215,132400,31633690,5660,5660,5660,5660,0
|
|
20231215,132300,31633690,5660,5660,5660,5660,0
|
|
20231215,132200,31633690,5660,5660,5660,5660,0
|
|
20231215,132100,31633690,5660,5660,5660,5660,0
|
|
20231215,132000,31633690,5660,5660,5660,5660,0
|
|
20231215,131900,31633690,5660,5660,5660,5660,0
|
|
20231215,131800,31633690,5660,5660,5660,5660,0
|
|
20231215,131700,31633690,5660,5660,5660,5660,0
|
|
20231215,131600,31633690,5660,5660,5660,5660,6
|
|
20231215,131500,31599730,5660,5660,5660,5660,0
|
|
20231215,131400,31599730,5660,5660,5660,5660,0
|
|
20231215,131300,31599730,5660,5660,5660,5660,0
|
|
20231215,131200,31599730,5660,5660,5660,5660,3
|
|
20231215,131100,31582750,5670,5670,5670,5670,0
|
|
20231215,131000,31582750,5670,5660,5670,5660,423
|
|
20231215,130900,29184440,5670,5670,5670,5670,0
|
|
20231215,130800,29184440,5670,5670,5670,5670,0
|
|
20231215,130700,29184440,5670,5660,5670,5660,6
|
|
20231215,130600,29150470,5660,5660,5660,5660,0
|
|
20231215,130500,29150470,5660,5660,5660,5660,0
|
|
20231215,130400,29150470,5660,5660,5660,5660,0
|
|
20231215,130300,29150470,5660,5660,5660,5660,0
|
|
20231215,130200,29150470,5660,5660,5660,5660,0
|
|
20231215,130100,29150470,5660,5660,5660,5660,0
|
|
20231215,130000,29150470,5660,5660,5660,5660,0
|
|
20231215,125900,29150470,5660,5660,5660,5660,0
|
|
20231215,125800,29150470,5660,5660,5660,5660,6
|
|
20231215,125700,29116510,5670,5670,5670,5670,0
|
|
20231215,125600,29116510,5670,5670,5670,5670,0
|
|
20231215,125500,29116510,5670,5670,5670,5670,0
|
|
20231215,125400,29116510,5670,5670,5670,5670,0
|
|
20231215,125300,29116510,5670,5670,5670,5670,0
|
|
20231215,125200,29116510,5670,5670,5670,5670,0
|
|
20231215,125100,29116510,5670,5670,5670,5670,0
|
|
20231215,125000,29116510,5670,5670,5670,5670,0
|
|
20231215,124900,29116510,5670,5630,5670,5630,6
|
|
20231215,124800,29082650,5630,5630,5630,5630,0
|
|
20231215,124700,29082650,5630,5630,5630,5630,0
|
|
20231215,124600,29082650,5630,5630,5630,5630,0
|
|
20231215,124500,29082650,5630,5630,5630,5630,1
|
|
20231215,124400,29077020,5630,5630,5630,5630,0
|
|
20231215,124300,29077020,5630,5630,5630,5630,0
|
|
20231215,124200,29077020,5630,5630,5630,5630,0
|
|
20231215,124100,29077020,5630,5630,5630,5630,0
|
|
20231215,124000,29077020,5630,5630,5630,5630,6
|
|
20231215,123900,29043240,5630,5630,5630,5630,0
|
|
20231215,123800,29043240,5630,5630,5630,5630,0
|
|
20231215,123700,29043240,5630,5630,5630,5630,0
|
|
20231215,123600,29043240,5630,5630,5630,5630,0
|
|
20231215,123500,29043240,5630,5630,5630,5630,0
|
|
20231215,123400,29043240,5630,5630,5630,5630,0
|
|
20231215,123300,29043240,5630,5630,5630,5630,0
|
|
20231215,123200,29043240,5630,5630,5630,5630,0
|
|
20231215,123100,29043240,5630,5630,5630,5630,6
|
|
20231215,123000,29009460,5600,5600,5600,5600,0
|
|
20231215,122900,29009460,5600,5600,5600,5600,0
|
|
20231215,122800,29009460,5600,5600,5600,5600,0
|
|
20231215,122700,29009460,5600,5600,5600,5600,0
|
|
20231215,122600,29009460,5600,5600,5600,5600,0
|
|
20231215,122500,29009460,5600,5600,5600,5600,0
|
|
20231215,122400,29009460,5600,5610,5610,5600,723
|
|
20231215,122300,24960650,5610,5600,5610,5600,390
|
|
20231215,122200,22776540,5610,5610,5610,5610,7
|
|
20231215,122100,22737270,5610,5610,5610,5610,0
|
|
20231215,122000,22737270,5610,5610,5610,5610,60
|
|
20231215,121900,22400670,5610,5610,5610,5610,0
|
|
20231215,121800,22400670,5610,5620,5620,5610,69
|
|
20231215,121700,22013200,5630,5640,5640,5630,396
|
|
20231215,121600,19781880,5650,5650,5650,5650,2
|
|
20231215,121500,19770580,5650,5650,5650,5650,8
|
|
20231215,121400,19725380,5660,5660,5660,5660,1
|
|
20231215,121300,19719720,5660,5660,5660,5660,7
|
|
20231215,121200,19680100,5650,5650,5650,5650,0
|
|
20231215,121100,19680100,5650,5650,5650,5650,0
|
|
20231215,121000,19680100,5650,5650,5650,5650,0
|
|
20231215,120900,19680100,5650,5650,5650,5650,1
|
|
20231215,120800,19674450,5650,5650,5650,5650,19
|
|
20231215,120700,19567100,5660,5660,5660,5660,0
|
|
20231215,120600,19567100,5660,5660,5660,5660,0
|
|
20231215,120500,19567100,5660,5660,5660,5660,0
|
|
20231215,120400,19567100,5660,5660,5660,5660,7
|
|
20231215,120300,19527480,5660,5660,5660,5660,0
|
|
20231215,120200,19527480,5660,5660,5660,5660,1
|
|
20231215,120100,19521820,5650,5650,5650,5650,0
|
|
20231215,120000,19521820,5650,5650,5650,5650,0
|
|
20231215,115900,19521820,5650,5650,5650,5650,0
|
|
20231215,115800,19521820,5650,5650,5650,5650,9
|
|
20231215,115700,19470970,5660,5660,5660,5660,0
|
|
20231215,115600,19470970,5660,5660,5660,5660,0
|
|
20231215,115500,19470970,5660,5660,5660,5660,0
|
|
20231215,115400,19470970,5660,5660,5660,5660,0
|
|
20231215,115300,19470970,5660,5660,5660,5660,0
|
|
20231215,115200,19470970,5660,5660,5660,5660,0
|
|
20231215,115100,19470970,5660,5660,5660,5660,0
|
|
20231215,115000,19470970,5660,5660,5660,5660,0
|
|
20231215,114900,19470970,5660,5660,5660,5660,0
|
|
20231215,114800,19470970,5660,5660,5660,5660,0
|
|
20231215,114700,19470970,5660,5660,5660,5660,0
|
|
20231215,114600,19470970,5660,5660,5660,5660,0
|
|
20231215,114500,19470970,5660,5660,5660,5660,0
|
|
20231215,114400,19470970,5660,5660,5660,5660,0
|
|
20231215,114300,19470970,5660,5660,5660,5660,0
|
|
20231215,114200,19470970,5660,5660,5660,5660,0
|
|
20231215,114100,19470970,5660,5660,5660,5660,0
|
|
20231215,114000,19470970,5660,5660,5660,5660,0
|
|
20231215,113900,19470970,5660,5660,5660,5660,0
|
|
20231215,113800,19470970,5660,5660,5660,5660,67
|
|
20231215,113700,19091750,5660,5660,5660,5660,0
|
|
20231215,113600,19091750,5660,5660,5660,5660,0
|
|
20231215,113500,19091750,5660,5660,5660,5660,0
|
|
20231215,113400,19091750,5660,5660,5660,5660,0
|
|
20231215,113300,19091750,5660,5660,5660,5660,1
|
|
20231215,113200,19086090,5650,5650,5650,5650,0
|
|
20231215,113100,19086090,5650,5650,5650,5650,11
|
|
20231215,113000,19023940,5640,5640,5640,5640,0
|
|
20231215,112900,19023940,5640,5640,5640,5640,305
|
|
20231215,112800,17303740,5660,5660,5660,5660,0
|
|
20231215,112700,17303740,5660,5660,5660,5660,0
|
|
20231215,112600,17303740,5660,5660,5660,5660,0
|
|
20231215,112500,17303740,5660,5660,5660,5660,0
|
|
20231215,112400,17303740,5660,5660,5660,5660,0
|
|
20231215,112300,17303740,5660,5660,5660,5660,0
|
|
20231215,112200,17303740,5660,5660,5660,5660,0
|
|
20231215,112100,17303740,5660,5660,5660,5660,0
|
|
20231215,112000,17303740,5660,5660,5660,5660,0
|
|
20231215,111900,17303740,5660,5660,5660,5660,1
|
|
20231215,111800,17298080,5640,5640,5640,5640,0
|
|
20231215,111700,17298080,5640,5640,5640,5640,0
|
|
20231215,111600,17298080,5640,5650,5650,5640,555
|
|
20231215,111500,14163830,5650,5650,5650,5650,0
|
|
20231215,111400,14163830,5650,5650,5650,5650,0
|
|
20231215,111300,14163830,5650,5650,5650,5650,40
|
|
20231215,111200,13937830,5660,5660,5660,5660,0
|
|
20231215,111100,13937830,5660,5660,5660,5660,1
|
|
20231215,111000,13932170,5650,5650,5650,5650,0
|
|
20231215,110900,13932170,5650,5650,5650,5650,100
|
|
20231215,110800,13367170,5650,5650,5650,5650,0
|
|
20231215,110700,13367170,5650,5650,5650,5650,0
|
|
20231215,110600,13367170,5650,5650,5650,5650,0
|
|
20231215,110500,13367170,5650,5650,5650,5650,0
|
|
20231215,110400,13367170,5650,5650,5650,5650,0
|
|
20231215,110300,13367170,5650,5650,5650,5650,1
|
|
20231215,110200,13361520,5660,5660,5660,5660,8
|
|
20231215,110100,13316240,5660,5660,5660,5660,5
|
|
20231215,110000,13287940,5660,5660,5660,5660,10
|
|
20231215,105900,13231340,5660,5660,5660,5660,0
|
|
20231215,105800,13231340,5660,5660,5660,5660,0
|
|
20231215,105700,13231340,5660,5660,5660,5660,0
|
|
20231215,105600,13231340,5660,5660,5660,5660,7
|
|
20231215,105500,13191720,5650,5650,5650,5650,0
|
|
20231215,105400,13191720,5650,5650,5650,5650,20
|
|
20231215,105300,13078720,5660,5660,5660,5660,0
|
|
20231215,105200,13078720,5660,5660,5660,5660,0
|
|
20231215,105100,13078720,5660,5660,5660,5660,0
|
|
20231215,105000,13078720,5660,5660,5660,5660,0
|
|
20231215,104900,13078720,5660,5660,5660,5660,0
|
|
20231215,104800,13078720,5660,5660,5660,5660,0
|
|
20231215,104700,13078720,5660,5660,5660,5660,0
|
|
20231215,104600,13078720,5660,5660,5660,5660,0
|
|
20231215,104500,13078720,5660,5660,5660,5660,0
|
|
20231215,104400,13078720,5660,5660,5660,5660,0
|
|
20231215,104300,13078720,5660,5660,5660,5660,7
|
|
20231215,104200,13039100,5650,5650,5650,5650,6
|
|
20231215,104100,13005200,5650,5650,5650,5650,6
|
|
20231215,104000,12971300,5650,5650,5650,5650,176
|
|
20231215,103900,11976900,5650,5650,5650,5650,0
|
|
20231215,103800,11976900,5650,5650,5650,5650,0
|
|
20231215,103700,11976900,5650,5650,5650,5650,24
|
|
20231215,103600,11841300,5660,5660,5660,5660,0
|
|
20231215,103500,11841300,5660,5660,5660,5660,0
|
|
20231215,103400,11841300,5660,5660,5660,5660,0
|
|
20231215,103300,11841300,5660,5660,5660,5660,0
|
|
20231215,103200,11841300,5660,5660,5660,5660,0
|
|
20231215,103100,11841300,5660,5660,5660,5660,0
|
|
20231215,103000,11841300,5660,5660,5660,5660,11
|
|
20231215,102900,11779040,5660,5660,5660,5660,0
|
|
20231215,102800,11779040,5660,5660,5660,5660,0
|
|
20231215,102700,11779040,5660,5660,5660,5660,0
|
|
20231215,102600,11779040,5660,5660,5660,5660,0
|
|
20231215,102500,11779040,5660,5660,5660,5660,2
|
|
20231215,102400,11767720,5660,5660,5660,5660,1
|
|
20231215,102300,11762060,5660,5660,5660,5660,0
|
|
20231215,102200,11762060,5660,5660,5660,5660,0
|
|
20231215,102100,11762060,5660,5660,5660,5660,0
|
|
20231215,102000,11762060,5660,5660,5660,5660,0
|
|
20231215,101900,11762060,5660,5660,5660,5660,0
|
|
20231215,101800,11762060,5660,5660,5660,5660,0
|
|
20231215,101700,11762060,5660,5660,5660,5660,0
|
|
20231215,101600,11762060,5660,5660,5660,5660,0
|
|
20231215,101500,11762060,5660,5660,5660,5660,0
|
|
20231215,101400,11762060,5660,5660,5660,5660,0
|
|
20231215,101300,11762060,5660,5660,5660,5660,0
|
|
20231215,101200,11762060,5660,5660,5660,5660,0
|
|
20231215,101100,11762060,5660,5660,5660,5660,25
|
|
20231215,101000,11620560,5660,5660,5660,5660,0
|
|
20231215,100900,11620560,5660,5660,5660,5660,0
|
|
20231215,100800,11620560,5660,5660,5660,5660,0
|
|
20231215,100700,11620560,5660,5660,5660,5660,0
|
|
20231215,100600,11620560,5660,5660,5660,5660,0
|
|
20231215,100500,11620560,5660,5660,5660,5660,0
|
|
20231215,100400,11620560,5660,5660,5660,5660,0
|
|
20231215,100300,11620560,5660,5660,5660,5660,75
|
|
20231215,100200,11196060,5660,5660,5660,5660,100
|
|
20231215,100100,10630060,5660,5660,5660,5660,0
|
|
20231215,100000,10630060,5660,5660,5660,5660,0
|
|
20231215,095900,10630060,5660,5660,5660,5660,0
|
|
20231215,095800,10630060,5660,5660,5660,5660,1
|
|
20231215,095700,10624400,5650,5650,5650,5650,0
|
|
20231215,095600,10624400,5650,5650,5650,5650,1
|
|
20231215,095500,10618750,5650,5650,5650,5650,0
|
|
20231215,095400,10618750,5650,5650,5650,5650,0
|
|
20231215,095300,10618750,5650,5650,5650,5650,0
|
|
20231215,095200,10618750,5650,5650,5650,5650,1
|
|
20231215,095100,10613100,5650,5650,5650,5650,0
|
|
20231215,095000,10613100,5650,5650,5650,5650,0
|
|
20231215,094900,10613100,5650,5650,5650,5650,0
|
|
20231215,094800,10613100,5650,5650,5650,5650,0
|
|
20231215,094700,10613100,5650,5650,5650,5650,14
|
|
20231215,094600,10534000,5660,5660,5660,5660,0
|
|
20231215,094500,10534000,5660,5650,5660,5650,33
|
|
20231215,094400,10347350,5650,5650,5650,5650,59
|
|
20231215,094300,10014000,5650,5650,5650,5650,3
|
|
20231215,094200,9997050,5660,5660,5660,5660,100
|
|
20231215,094100,9431050,5660,5660,5660,5660,1
|
|
20231215,094000,9425390,5650,5650,5650,5650,100
|
|
20231215,093900,8860390,5660,5660,5660,5660,151
|
|
20231215,093800,8005730,5660,5660,5660,5660,101
|
|
20231215,093700,7434070,5660,5660,5660,5660,0
|
|
20231215,093600,7434070,5660,5660,5660,5660,3
|
|
20231215,093500,7417090,5660,5660,5670,5660,58
|
|
20231215,093400,7088760,5670,5670,5670,5670,0
|
|
20231215,093300,7088760,5670,5670,5670,5670,0
|
|
20231215,093200,7088760,5670,5670,5670,5670,0
|
|
20231215,093100,7088760,5670,5670,5670,5670,1
|
|
20231215,093000,7083090,5660,5660,5660,5660,2
|
|
20231215,092900,7071770,5660,5660,5660,5660,0
|
|
20231215,092800,7071770,5660,5660,5660,5660,0
|
|
20231215,092700,7071770,5660,5660,5660,5660,0
|
|
20231215,092600,7071770,5660,5660,5660,5660,0
|
|
20231215,092500,7071770,5660,5660,5660,5660,0
|
|
20231215,092400,7071770,5660,5650,5660,5650,2
|
|
20231215,092300,7060460,5660,5650,5660,5650,2
|
|
20231215,092200,7049150,5660,5650,5660,5650,2
|
|
20231215,092100,7037840,5650,5650,5650,5650,150
|
|
20231215,092000,6190340,5650,5650,5650,5650,0
|
|
20231215,091900,6190340,5650,5650,5650,5650,0
|
|
20231215,091800,6190340,5650,5650,5650,5650,0
|
|
20231215,091700,6190340,5650,5650,5650,5650,0
|
|
20231215,091600,6190340,5650,5650,5650,5650,0
|
|
20231215,091500,6190340,5650,5650,5650,5650,26
|
|
20231215,091400,6043440,5670,5670,5670,5670,1
|
|
20231215,091300,6037770,5670,5670,5670,5670,0
|
|
20231215,091200,6037770,5670,5670,5670,5670,0
|
|
20231215,091100,6037770,5670,5670,5670,5670,0
|
|
20231215,091000,6037770,5670,5670,5670,5670,0
|
|
20231215,090900,6037770,5670,5670,5670,5670,15
|
|
20231215,090800,5952720,5670,5670,5670,5670,0
|
|
20231215,090700,5952720,5670,5670,5670,5670,0
|
|
20231215,090600,5952720,5670,5660,5670,5660,282
|
|
20231215,090500,4353790,5650,5650,5650,5650,5
|
|
20231215,090400,4325540,5640,5640,5640,5640,0
|
|
20231215,090300,4325540,5640,5640,5640,5640,4
|
|
20231215,090200,4302980,5640,5660,5660,5640,15
|
|
20231215,090100,4218360,5670,5670,5670,5660,200
|
|
20231215,090000,3084480,5670,5670,5670,5670,544
|