610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,190700,613155045,2320,2320,2320,2320,6520
|
|
20231208,190600,613155045,2320,2320,2320,2320,0
|
|
20231208,190500,613155045,2320,2320,2320,2320,0
|
|
20231208,190400,613155045,2320,2320,2320,2320,0
|
|
20231208,190300,613155045,2320,2320,2320,2320,0
|
|
20231208,190200,613155045,2320,2320,2320,2320,0
|
|
20231208,190100,613155045,2320,2320,2320,2320,0
|
|
20231208,190000,613155045,2320,2320,2320,2320,0
|
|
20231208,185900,613155045,2320,2320,2320,2320,0
|
|
20231208,185800,613155045,2320,2320,2320,2320,0
|
|
20231208,185700,613155045,2320,2320,2320,2320,0
|
|
20231208,185600,613155045,2320,2320,2320,2320,0
|
|
20231208,185500,613155045,2320,2320,2320,2320,0
|
|
20231208,185400,613155045,2320,2320,2320,2320,0
|
|
20231208,185300,613155045,2320,2320,2320,2320,0
|
|
20231208,185200,613155045,2320,2320,2320,2320,0
|
|
20231208,185100,613155045,2320,2320,2320,2320,0
|
|
20231208,185000,613155045,2320,2320,2320,2320,0
|
|
20231208,184900,613155045,2320,2320,2320,2320,0
|
|
20231208,184800,613155045,2320,2320,2320,2320,0
|
|
20231208,184700,613155045,2320,2320,2320,2320,0
|
|
20231208,184600,613155045,2320,2320,2320,2320,0
|
|
20231208,184500,613155045,2320,2320,2320,2320,0
|
|
20231208,184400,613155045,2320,2320,2320,2320,0
|
|
20231208,184300,613155045,2320,2320,2320,2320,0
|
|
20231208,184200,613155045,2320,2320,2320,2320,0
|
|
20231208,184100,613155045,2320,2320,2320,2320,0
|
|
20231208,184000,613155045,2320,2320,2320,2320,0
|
|
20231208,183900,613155045,2320,2320,2320,2320,0
|
|
20231208,183800,613155045,2320,2320,2320,2320,0
|
|
20231208,183700,613155045,2320,2320,2320,2320,6520
|
|
20231208,183600,613155045,2320,2320,2320,2320,0
|
|
20231208,183500,613155045,2320,2320,2320,2320,0
|
|
20231208,183400,613155045,2320,2320,2320,2320,0
|
|
20231208,183300,613155045,2320,2320,2320,2320,0
|
|
20231208,183200,613155045,2320,2320,2320,2320,0
|
|
20231208,183100,613155045,2320,2320,2320,2320,0
|
|
20231208,183000,613155045,2320,2320,2320,2320,0
|
|
20231208,182900,613155045,2320,2320,2320,2320,0
|
|
20231208,182800,613155045,2320,2320,2320,2320,0
|
|
20231208,182700,613155045,2320,2320,2320,2320,0
|
|
20231208,182600,613155045,2320,2320,2320,2320,0
|
|
20231208,182500,613155045,2320,2320,2320,2320,0
|
|
20231208,182400,613155045,2320,2320,2320,2320,0
|
|
20231208,182300,613155045,2320,2320,2320,2320,0
|
|
20231208,182200,613155045,2320,2320,2320,2320,0
|
|
20231208,182100,613155045,2320,2320,2320,2320,0
|
|
20231208,182000,613155045,2320,2320,2320,2320,0
|
|
20231208,181900,613155045,2320,2320,2320,2320,0
|
|
20231208,181800,613155045,2320,2320,2320,2320,0
|
|
20231208,181700,613155045,2320,2320,2320,2320,0
|
|
20231208,181600,613155045,2320,2320,2320,2320,0
|
|
20231208,181500,613155045,2320,2320,2320,2320,0
|
|
20231208,181400,613155045,2320,2320,2320,2320,0
|
|
20231208,181300,613155045,2320,2320,2320,2320,0
|
|
20231208,181200,613155045,2320,2320,2320,2320,0
|
|
20231208,181100,613155045,2320,2320,2320,2320,0
|
|
20231208,181000,613155045,2320,2320,2320,2320,0
|
|
20231208,180900,613155045,2320,2320,2320,2320,0
|
|
20231208,180800,613155045,2320,2320,2320,2320,0
|
|
20231208,180700,613155045,2320,2320,2320,2320,6520
|
|
20231208,180600,613155045,2320,2320,2320,2320,0
|
|
20231208,180500,613155045,2320,2320,2320,2320,0
|
|
20231208,180400,613155045,2320,2320,2320,2320,0
|
|
20231208,180300,613155045,2320,2320,2320,2320,0
|
|
20231208,180200,613155045,2320,2320,2320,2320,0
|
|
20231208,180100,613155045,2320,2320,2320,2320,0
|
|
20231208,180000,613155045,2320,2320,2320,2320,0
|
|
20231208,175900,613155045,2320,2320,2320,2320,0
|
|
20231208,175800,613155045,2320,2320,2320,2320,0
|
|
20231208,175700,613155045,2320,2320,2320,2320,0
|
|
20231208,175600,613155045,2320,2320,2320,2320,0
|
|
20231208,175500,613155045,2320,2320,2320,2320,0
|
|
20231208,175400,613155045,2320,2320,2320,2320,0
|
|
20231208,175300,613155045,2320,2320,2320,2320,0
|
|
20231208,175200,613155045,2320,2320,2320,2320,0
|
|
20231208,175100,613155045,2320,2320,2320,2320,0
|
|
20231208,175000,613155045,2320,2320,2320,2320,0
|
|
20231208,174900,613155045,2320,2320,2320,2320,0
|
|
20231208,174800,613155045,2320,2320,2320,2320,0
|
|
20231208,174700,613155045,2320,2320,2320,2320,0
|
|
20231208,174600,613155045,2320,2320,2320,2320,0
|
|
20231208,174500,613155045,2320,2320,2320,2320,0
|
|
20231208,174400,613155045,2320,2320,2320,2320,0
|
|
20231208,174300,613155045,2320,2320,2320,2320,0
|
|
20231208,174200,613155045,2320,2320,2320,2320,0
|
|
20231208,174100,613155045,2320,2320,2320,2320,0
|
|
20231208,174000,613155045,2320,2320,2320,2320,0
|
|
20231208,173900,613155045,2320,2320,2320,2320,0
|
|
20231208,173800,613155045,2320,2320,2320,2320,0
|
|
20231208,173700,613155045,2320,2320,2320,2320,6520
|
|
20231208,173600,613155045,2320,2320,2320,2320,0
|
|
20231208,173500,613155045,2320,2320,2320,2320,0
|
|
20231208,173400,613155045,2320,2320,2320,2320,0
|
|
20231208,173300,613155045,2320,2320,2320,2320,0
|
|
20231208,173200,613155045,2320,2320,2320,2320,0
|
|
20231208,173100,613155045,2320,2320,2320,2320,0
|
|
20231208,173000,613155045,2320,2320,2320,2320,0
|
|
20231208,172900,613155045,2320,2320,2320,2320,0
|
|
20231208,172800,613155045,2320,2320,2320,2320,0
|
|
20231208,172700,613155045,2320,2320,2320,2320,0
|
|
20231208,172600,613155045,2320,2320,2320,2320,0
|
|
20231208,172500,613155045,2320,2320,2320,2320,0
|
|
20231208,172400,613155045,2320,2320,2320,2320,0
|
|
20231208,172300,613155045,2320,2320,2320,2320,0
|
|
20231208,172200,613155045,2320,2320,2320,2320,0
|
|
20231208,172100,613155045,2320,2320,2320,2320,0
|
|
20231208,172000,613155045,2320,2320,2320,2320,0
|
|
20231208,171900,613155045,2320,2320,2320,2320,0
|
|
20231208,171800,613155045,2320,2320,2320,2320,0
|
|
20231208,171700,613155045,2320,2320,2320,2320,0
|
|
20231208,171600,613155045,2320,2320,2320,2320,0
|
|
20231208,171500,613155045,2320,2320,2320,2320,0
|
|
20231208,171400,613155045,2320,2320,2320,2320,0
|
|
20231208,171300,613155045,2320,2320,2320,2320,0
|
|
20231208,171200,613155045,2320,2320,2320,2320,0
|
|
20231208,171100,613155045,2320,2320,2320,2320,0
|
|
20231208,171000,613155045,2320,2320,2320,2320,0
|
|
20231208,170900,613155045,2320,2320,2320,2320,0
|
|
20231208,170800,613155045,2320,2320,2320,2320,0
|
|
20231208,170700,613155045,2320,2320,2320,2320,6520
|
|
20231208,170600,613155045,2320,2320,2320,2320,0
|
|
20231208,170500,613155045,2320,2320,2320,2320,0
|
|
20231208,170400,613155045,2320,2320,2320,2320,0
|
|
20231208,170300,613155045,2320,2320,2320,2320,0
|
|
20231208,170200,613155045,2320,2320,2320,2320,0
|
|
20231208,170100,613155045,2320,2320,2320,2320,0
|
|
20231208,170000,613155045,2320,2320,2320,2320,0
|
|
20231208,165900,613155045,2320,2320,2320,2320,0
|
|
20231208,165800,613155045,2320,2320,2320,2320,0
|
|
20231208,165700,613155045,2320,2320,2320,2320,0
|
|
20231208,165600,613155045,2320,2320,2320,2320,0
|
|
20231208,165500,613155045,2320,2320,2320,2320,0
|
|
20231208,165400,613155045,2320,2320,2320,2320,0
|
|
20231208,165300,613155045,2320,2320,2320,2320,0
|
|
20231208,165200,613155045,2320,2320,2320,2320,0
|
|
20231208,165100,613155045,2320,2320,2320,2320,0
|
|
20231208,165000,613155045,2320,2320,2320,2320,0
|
|
20231208,164900,613155045,2320,2320,2320,2320,0
|
|
20231208,164800,613155045,2320,2320,2320,2320,0
|
|
20231208,164700,613155045,2320,2320,2320,2320,0
|
|
20231208,164600,613155045,2320,2320,2320,2320,0
|
|
20231208,164500,613155045,2320,2320,2320,2320,0
|
|
20231208,164400,613155045,2320,2320,2320,2320,0
|
|
20231208,164300,613155045,2320,2320,2320,2320,0
|
|
20231208,164200,613155045,2320,2320,2320,2320,0
|
|
20231208,164100,613155045,2320,2320,2320,2320,0
|
|
20231208,164000,613155045,2320,2320,2320,2320,0
|
|
20231208,163900,613155045,2320,2320,2320,2320,0
|
|
20231208,163800,613155045,2320,2320,2320,2320,0
|
|
20231208,163700,613155045,2320,2320,2320,2320,6520
|
|
20231208,163600,613155045,2320,2320,2320,2320,0
|
|
20231208,163500,613155045,2320,2320,2320,2320,0
|
|
20231208,163400,613155045,2320,2320,2320,2320,0
|
|
20231208,163300,613155045,2320,2320,2320,2320,0
|
|
20231208,163200,613155045,2320,2320,2320,2320,0
|
|
20231208,163100,613155045,2320,2320,2320,2320,0
|
|
20231208,163000,613155045,2320,2320,2320,2320,0
|
|
20231208,162900,613155045,2320,2320,2320,2320,0
|
|
20231208,162800,613155045,2320,2320,2320,2320,0
|
|
20231208,162700,613155045,2320,2320,2320,2320,0
|
|
20231208,162600,613155045,2320,2320,2320,2320,0
|
|
20231208,162500,613155045,2320,2320,2320,2320,0
|
|
20231208,162400,613155045,2320,2320,2320,2320,0
|
|
20231208,162300,613155045,2320,2320,2320,2320,0
|
|
20231208,162200,613155045,2320,2320,2320,2320,0
|
|
20231208,162100,613155045,2320,2320,2320,2320,0
|
|
20231208,162000,613155045,2320,2320,2320,2320,0
|
|
20231208,161900,613155045,2320,2320,2320,2320,0
|
|
20231208,161800,613155045,2320,2320,2320,2320,0
|
|
20231208,161700,613155045,2320,2320,2320,2320,0
|
|
20231208,161600,613155045,2320,2320,2320,2320,0
|
|
20231208,161500,613155045,2320,2320,2320,2320,0
|
|
20231208,161400,613155045,2320,2320,2320,2320,0
|
|
20231208,161300,613155045,2320,2320,2320,2320,0
|
|
20231208,161200,613155045,2320,2320,2320,2320,0
|
|
20231208,161100,613155045,2320,2320,2320,2320,0
|
|
20231208,161000,613155045,2320,2320,2320,2320,0
|
|
20231208,160900,613155045,2320,2320,2320,2320,0
|
|
20231208,160800,613155045,2320,2320,2320,2320,0
|
|
20231208,160700,613155045,2320,2320,2320,2320,6520
|
|
20231208,160600,613155045,2320,2320,2320,2320,0
|
|
20231208,160500,613155045,2320,2320,2320,2320,0
|
|
20231208,160400,613155045,2320,2320,2320,2320,0
|
|
20231208,160300,613155045,2320,2320,2320,2320,0
|
|
20231208,160200,613155045,2320,2320,2320,2320,0
|
|
20231208,160100,613155045,2320,2320,2320,2320,0
|
|
20231208,160000,613155045,2320,2320,2320,2320,0
|
|
20231208,155900,613155045,2320,2320,2320,2320,0
|
|
20231208,155800,613155045,2320,2320,2320,2320,0
|
|
20231208,155700,613155045,2320,2320,2320,2320,0
|
|
20231208,155600,613155045,2320,2320,2320,2320,0
|
|
20231208,155500,613155045,2320,2320,2320,2320,0
|
|
20231208,155400,613155045,2320,2320,2320,2320,0
|
|
20231208,155300,613155045,2320,2320,2320,2320,0
|
|
20231208,155200,613155045,2320,2320,2320,2320,0
|
|
20231208,155100,613155045,2320,2320,2320,2320,0
|
|
20231208,155000,613155045,2320,2320,2320,2320,0
|
|
20231208,154900,613155045,2320,2320,2320,2320,0
|
|
20231208,154800,613155045,2320,2320,2320,2320,0
|
|
20231208,154700,613155045,2320,2320,2320,2320,0
|
|
20231208,154600,613155045,2320,2320,2320,2320,0
|
|
20231208,154500,613155045,2320,2320,2320,2320,0
|
|
20231208,154400,613155045,2320,2320,2320,2320,0
|
|
20231208,154300,613155045,2320,2320,2320,2320,0
|
|
20231208,154200,613155045,2320,2320,2320,2320,0
|
|
20231208,154100,613155045,2320,2320,2320,2320,0
|
|
20231208,154000,613155045,2320,2320,2320,2320,0
|
|
20231208,153900,613155045,2320,2320,2320,2320,0
|
|
20231208,153800,613155045,2320,2320,2320,2320,0
|
|
20231208,153700,613155045,2320,2320,2320,2320,6520
|
|
20231208,153600,613155045,2320,2320,2320,2320,0
|
|
20231208,153500,613155045,2320,2320,2320,2320,0
|
|
20231208,153400,613155045,2320,2320,2320,2320,0
|
|
20231208,153300,613155045,2320,2320,2320,2320,0
|
|
20231208,153200,613155045,2320,2320,2320,2320,0
|
|
20231208,153100,613155045,2320,2320,2320,2320,0
|
|
20231208,153000,613155045,2320,2320,2320,2320,6520
|
|
20231208,152900,598028645,2320,2320,2320,2320,0
|
|
20231208,152800,598028645,2320,2320,2320,2320,0
|
|
20231208,152700,598028645,2320,2320,2320,2320,0
|
|
20231208,152600,598028645,2320,2320,2320,2320,0
|
|
20231208,152500,598028645,2320,2320,2320,2320,0
|
|
20231208,152400,598028645,2320,2320,2320,2320,0
|
|
20231208,152300,598028645,2320,2320,2320,2320,0
|
|
20231208,152200,598028645,2320,2320,2320,2320,0
|
|
20231208,152100,598028645,2320,2320,2320,2320,0
|
|
20231208,152000,598028645,2320,2320,2320,2320,0
|
|
20231208,151900,598028645,2320,2320,2320,2320,30
|
|
20231208,151800,597959045,2320,2310,2320,2310,2076
|
|
20231208,151700,593163455,2320,2320,2320,2320,1
|
|
20231208,151600,593161135,2315,2315,2315,2310,10010
|
|
20231208,151500,570037940,2320,2320,2320,2320,0
|
|
20231208,151400,570037940,2320,2320,2320,2320,1
|
|
20231208,151300,570035620,2320,2320,2320,2320,35
|
|
20231208,151200,569954420,2320,2320,2320,2310,725
|
|
20231208,151100,568275920,2320,2320,2320,2320,78
|
|
20231208,151000,568094960,2320,2310,2320,2310,3053
|
|
20231208,150900,561024925,2310,2315,2315,2310,30
|
|
20231208,150800,560955620,2310,2310,2310,2310,4140
|
|
20231208,150700,551392220,2310,2310,2310,2310,41
|
|
20231208,150600,551297510,2315,2315,2315,2315,586
|
|
20231208,150500,549940920,2320,2320,2320,2320,42
|
|
20231208,150400,549843480,2320,2320,2320,2320,20
|
|
20231208,150300,549797080,2320,2320,2320,2320,0
|
|
20231208,150200,549797080,2320,2320,2320,2320,0
|
|
20231208,150100,549797080,2320,2320,2320,2320,129
|
|
20231208,150000,549497800,2315,2315,2315,2315,0
|
|
20231208,145900,549497800,2315,2315,2315,2315,0
|
|
20231208,145800,549497800,2315,2315,2315,2315,1
|
|
20231208,145700,549495485,2320,2320,2320,2320,0
|
|
20231208,145600,549495485,2320,2320,2320,2320,0
|
|
20231208,145500,549495485,2320,2320,2320,2320,750
|
|
20231208,145400,547755485,2320,2320,2320,2320,0
|
|
20231208,145300,547755485,2320,2320,2320,2320,0
|
|
20231208,145200,547755485,2320,2320,2320,2320,1888
|
|
20231208,145100,543375325,2310,2310,2310,2310,0
|
|
20231208,145000,543375325,2310,2310,2310,2310,1295
|
|
20231208,144900,540383875,2315,2315,2315,2315,96
|
|
20231208,144800,540161635,2315,2315,2315,2315,100
|
|
20231208,144700,539930135,2315,2315,2315,2315,0
|
|
20231208,144600,539930135,2315,2315,2315,2315,10
|
|
20231208,144500,539906985,2320,2320,2320,2320,0
|
|
20231208,144400,539906985,2320,2310,2320,2310,410
|
|
20231208,144300,538959785,2320,2320,2320,2320,0
|
|
20231208,144200,538959785,2320,2320,2320,2320,0
|
|
20231208,144100,538959785,2320,2320,2320,2320,0
|
|
20231208,144000,538959785,2320,2320,2320,2320,1
|
|
20231208,143900,538957465,2310,2310,2310,2310,1
|
|
20231208,143800,538955155,2320,2320,2320,2320,0
|
|
20231208,143700,538955155,2320,2320,2320,2320,101
|
|
20231208,143600,538720835,2310,2310,2310,2310,1001
|
|
20231208,143500,536408525,2325,2325,2325,2325,0
|
|
20231208,143400,536408525,2325,2325,2325,2325,0
|
|
20231208,143300,536408525,2325,2325,2325,2325,0
|
|
20231208,143200,536408525,2325,2325,2325,2325,0
|
|
20231208,143100,536408525,2325,2320,2325,2310,3934
|
|
20231208,143000,527273940,2325,2325,2325,2325,0
|
|
20231208,142900,527273940,2325,2325,2325,2325,406
|
|
20231208,142800,526329990,2330,2315,2330,2315,5692
|
|
20231208,142700,513116145,2315,2310,2315,2310,490
|
|
20231208,142600,511982260,2305,2310,2310,2305,510
|
|
20231208,142500,510806660,2310,2310,2310,2310,300
|
|
20231208,142400,510113660,2310,2310,2310,2310,97
|
|
20231208,142300,509889590,2315,2315,2315,2315,20
|
|
20231208,142200,509843290,2315,2315,2315,2315,0
|
|
20231208,142100,509843290,2315,2315,2315,2315,0
|
|
20231208,142000,509843290,2315,2315,2315,2315,0
|
|
20231208,141900,509843290,2315,2315,2315,2315,0
|
|
20231208,141800,509843290,2315,2315,2315,2315,13
|
|
20231208,141700,509813195,2315,2315,2315,2315,0
|
|
20231208,141600,509813195,2315,2310,2315,2310,1828
|
|
20231208,141500,505590510,2310,2310,2310,2310,753
|
|
20231208,141400,503851080,2310,2310,2310,2310,105
|
|
20231208,141300,503608530,2310,2310,2310,2310,305
|
|
20231208,141200,502903980,2310,2310,2310,2310,4032
|
|
20231208,141100,493590060,2315,2315,2315,2315,0
|
|
20231208,141000,493590060,2315,2315,2315,2315,118
|
|
20231208,140900,493316890,2310,2310,2310,2310,2821
|
|
20231208,140800,486800380,2315,2315,2315,2315,0
|
|
20231208,140700,486800380,2315,2315,2315,2315,5
|
|
20231208,140600,486788805,2315,2315,2315,2315,0
|
|
20231208,140500,486788805,2315,2315,2315,2315,174
|
|
20231208,140400,486385995,2315,2310,2315,2310,355
|
|
20231208,140300,485565920,2315,2315,2315,2315,1
|
|
20231208,140200,485563605,2320,2315,2320,2315,3494
|
|
20231208,140100,477474985,2310,2315,2315,2310,220
|
|
20231208,140000,476965700,2310,2310,2310,2310,0
|
|
20231208,135900,476965700,2310,2310,2310,2310,471
|
|
20231208,135800,475877690,2310,2310,2310,2310,0
|
|
20231208,135700,475877690,2310,2310,2310,2310,1560
|
|
20231208,135600,472274090,2315,2315,2315,2315,0
|
|
20231208,135500,472274090,2315,2315,2315,2315,5
|
|
20231208,135400,472262515,2310,2310,2310,2310,0
|
|
20231208,135300,472262515,2310,2310,2310,2310,2000
|
|
20231208,135200,467642515,2315,2315,2315,2315,11
|
|
20231208,135100,467617050,2315,2315,2315,2315,0
|
|
20231208,135000,467617050,2315,2315,2315,2315,1
|
|
20231208,134900,467614735,2310,2315,2315,2310,3
|
|
20231208,134800,467607795,2315,2315,2315,2315,0
|
|
20231208,134700,467607795,2315,2315,2315,2315,0
|
|
20231208,134600,467607795,2315,2315,2315,2315,0
|
|
20231208,134500,467607795,2315,2315,2315,2315,0
|
|
20231208,134400,467607795,2315,2315,2315,2315,0
|
|
20231208,134300,467607795,2315,2315,2315,2315,0
|
|
20231208,134200,467607795,2315,2315,2315,2315,13
|
|
20231208,134100,467577700,2315,2315,2315,2315,100
|
|
20231208,134000,467346200,2315,2315,2315,2315,0
|
|
20231208,133900,467346200,2315,2315,2315,2315,0
|
|
20231208,133800,467346200,2315,2315,2315,2315,0
|
|
20231208,133700,467346200,2315,2315,2315,2315,0
|
|
20231208,133600,467346200,2315,2315,2315,2315,0
|
|
20231208,133500,467346200,2315,2315,2315,2315,0
|
|
20231208,133400,467346200,2315,2315,2315,2315,0
|
|
20231208,133300,467346200,2315,2315,2315,2315,0
|
|
20231208,133200,467346200,2315,2315,2315,2315,0
|
|
20231208,133100,467346200,2315,2315,2315,2315,0
|
|
20231208,133000,467346200,2315,2315,2315,2315,1
|
|
20231208,132900,467343885,2310,2310,2310,2310,106
|
|
20231208,132800,467099025,2315,2315,2315,2315,0
|
|
20231208,132700,467099025,2315,2315,2315,2315,103
|
|
20231208,132600,466860580,2315,2315,2315,2310,52
|
|
20231208,132500,466740450,2310,2310,2310,2310,13
|
|
20231208,132400,466710420,2315,2310,2315,2310,12
|
|
20231208,132300,466682690,2315,2315,2315,2315,1
|
|
20231208,132200,466680375,2305,2310,2310,2305,1215
|
|
20231208,132100,463879550,2315,2315,2315,2315,1
|
|
20231208,132000,463877235,2310,2310,2310,2310,0
|
|
20231208,131900,463877235,2310,2310,2310,2310,0
|
|
20231208,131800,463877235,2310,2310,2310,2310,0
|
|
20231208,131700,463877235,2310,2310,2310,2310,0
|
|
20231208,131600,463877235,2310,2310,2310,2310,0
|
|
20231208,131500,463877235,2310,2310,2310,2310,108
|
|
20231208,131400,463627755,2310,2310,2310,2310,0
|
|
20231208,131300,463627755,2310,2310,2310,2310,43
|
|
20231208,131200,463528425,2310,2310,2310,2310,480
|
|
20231208,131100,462419625,2310,2310,2310,2310,20
|
|
20231208,131000,462373425,2310,2310,2310,2310,401
|
|
20231208,130900,461447115,2310,2310,2310,2310,50
|
|
20231208,130800,461331615,2310,2310,2310,2310,196
|
|
20231208,130700,460878855,2310,2310,2310,2310,2733
|
|
20231208,130600,454565625,2310,2310,2310,2310,0
|
|
20231208,130500,454565625,2310,2315,2315,2310,22
|
|
20231208,130400,454514795,2315,2315,2315,2315,0
|
|
20231208,130300,454514795,2315,2310,2315,2310,11
|
|
20231208,130200,454489380,2315,2305,2315,2305,61
|
|
20231208,130100,454348735,2310,2310,2310,2310,1122
|
|
20231208,130000,451756915,2310,2310,2310,2310,500
|
|
20231208,125900,450601915,2310,2310,2310,2310,0
|
|
20231208,125800,450601915,2310,2310,2310,2310,16
|
|
20231208,125700,450564955,2310,2310,2310,2310,1
|
|
20231208,125600,450562645,2310,2310,2310,2310,21
|
|
20231208,125500,450514135,2310,2310,2310,2310,10
|
|
20231208,125400,450491035,2310,2305,2310,2305,226
|
|
20231208,125300,449969975,2310,2310,2310,2310,0
|
|
20231208,125200,449969975,2310,2315,2315,2310,2983
|
|
20231208,125100,443077245,2315,2315,2315,2315,110
|
|
20231208,125000,442822595,2310,2310,2310,2310,11
|
|
20231208,124900,442797185,2310,2310,2310,2310,200
|
|
20231208,124800,442335185,2315,2315,2315,2315,10
|
|
20231208,124700,442312035,2315,2315,2315,2315,0
|
|
20231208,124600,442312035,2315,2315,2315,2315,0
|
|
20231208,124500,442312035,2315,2315,2315,2315,0
|
|
20231208,124400,442312035,2315,2315,2315,2315,0
|
|
20231208,124300,442312035,2315,2315,2315,2310,208
|
|
20231208,124200,441831015,2315,2310,2315,2310,377
|
|
20231208,124100,440960095,2310,2315,2315,2310,771
|
|
20231208,124000,439179080,2315,2315,2315,2315,3
|
|
20231208,123900,439172135,2315,2315,2315,2315,1
|
|
20231208,123800,439169820,2315,2315,2315,2315,1
|
|
20231208,123700,439167505,2310,2315,2315,2310,302
|
|
20231208,123600,438469385,2315,2315,2315,2315,0
|
|
20231208,123500,438469385,2315,2315,2315,2315,0
|
|
20231208,123400,438469385,2315,2315,2315,2315,4
|
|
20231208,123300,438460125,2310,2310,2310,2310,10
|
|
20231208,123200,438437025,2315,2315,2315,2315,7
|
|
20231208,123100,438420820,2310,2310,2315,2310,240
|
|
20231208,123000,437865920,2310,2310,2310,2310,0
|
|
20231208,122900,437865920,2310,2310,2310,2310,170
|
|
20231208,122800,437473220,2305,2305,2305,2305,5
|
|
20231208,122700,437461695,2310,2315,2315,2310,4727
|
|
20231208,122600,426539095,2320,2320,2320,2320,0
|
|
20231208,122500,426539095,2320,2320,2320,2320,0
|
|
20231208,122400,426539095,2320,2320,2320,2320,0
|
|
20231208,122300,426539095,2320,2320,2320,2320,0
|
|
20231208,122200,426539095,2320,2320,2320,2320,0
|
|
20231208,122100,426539095,2320,2320,2320,2320,0
|
|
20231208,122000,426539095,2320,2320,2320,2320,0
|
|
20231208,121900,426539095,2320,2320,2320,2320,0
|
|
20231208,121800,426539095,2320,2320,2320,2320,0
|
|
20231208,121700,426539095,2320,2320,2320,2320,0
|
|
20231208,121600,426539095,2320,2320,2320,2320,0
|
|
20231208,121500,426539095,2320,2320,2320,2320,0
|
|
20231208,121400,426539095,2320,2320,2320,2320,0
|
|
20231208,121300,426539095,2320,2320,2320,2320,0
|
|
20231208,121200,426539095,2320,2315,2320,2315,1000
|
|
20231208,121100,424219260,2315,2315,2315,2315,0
|
|
20231208,121000,424219260,2315,2315,2315,2315,0
|
|
20231208,120900,424219260,2315,2315,2315,2315,446
|
|
20231208,120800,423186770,2315,2315,2315,2315,0
|
|
20231208,120700,423186770,2315,2315,2320,2315,77
|
|
20231208,120600,423008510,2315,2310,2315,2310,11
|
|
20231208,120500,422983050,2310,2310,2310,2310,100
|
|
20231208,120400,422752050,2310,2310,2310,2310,100
|
|
20231208,120300,422521050,2310,2310,2310,2310,0
|
|
20231208,120200,422521050,2310,2310,2310,2310,50
|
|
20231208,120100,422405550,2310,2315,2315,2310,1142
|
|
20231208,120000,419766820,2315,2315,2315,2315,149
|
|
20231208,115900,419421885,2315,2315,2315,2315,0
|
|
20231208,115800,419421885,2315,2315,2315,2315,0
|
|
20231208,115700,419421885,2315,2315,2315,2315,0
|
|
20231208,115600,419421885,2315,2315,2315,2315,0
|
|
20231208,115500,419421885,2315,2315,2315,2315,0
|
|
20231208,115400,419421885,2315,2315,2315,2315,0
|
|
20231208,115300,419421885,2315,2315,2315,2315,400
|
|
20231208,115200,418495885,2315,2315,2315,2315,0
|
|
20231208,115100,418495885,2315,2315,2315,2315,0
|
|
20231208,115000,418495885,2315,2315,2315,2315,331
|
|
20231208,114900,417729620,2315,2315,2315,2315,100
|
|
20231208,114800,417498120,2315,2315,2315,2315,110
|
|
20231208,114700,417243470,2315,2315,2315,2315,10
|
|
20231208,114600,417220320,2315,2315,2315,2315,11
|
|
20231208,114500,417194855,2315,2315,2315,2315,202
|
|
20231208,114400,416727225,2320,2320,2320,2320,0
|
|
20231208,114300,416727225,2320,2320,2320,2320,0
|
|
20231208,114200,416727225,2320,2315,2320,2310,1001
|
|
20231208,114100,414414855,2320,2320,2320,2320,0
|
|
20231208,114000,414414855,2320,2320,2320,2320,1
|
|
20231208,113900,414412535,2305,2315,2315,2305,8800
|
|
20231208,113800,394096905,2320,2320,2320,2320,0
|
|
20231208,113700,394096905,2320,2320,2320,2320,0
|
|
20231208,113600,394096905,2320,2320,2320,2320,40
|
|
20231208,113500,394004105,2320,2320,2320,2320,0
|
|
20231208,113400,394004105,2320,2320,2320,2320,0
|
|
20231208,113300,394004105,2320,2320,2320,2320,0
|
|
20231208,113200,394004105,2320,2320,2320,2320,0
|
|
20231208,113100,394004105,2320,2320,2320,2320,0
|
|
20231208,113000,394004105,2320,2320,2320,2320,4310
|
|
20231208,112900,384004905,2320,2320,2320,2320,4
|
|
20231208,112800,383995625,2325,2325,2325,2325,1
|
|
20231208,112700,383993300,2320,2310,2320,2310,215
|
|
20231208,112600,383496625,2315,2315,2315,2315,22
|
|
20231208,112500,383445695,2315,2315,2315,2315,41
|
|
20231208,112400,383350780,2315,2315,2315,2315,66
|
|
20231208,112300,383197990,2315,2315,2315,2315,0
|
|
20231208,112200,383197990,2315,2325,2325,2315,1069
|
|
20231208,112100,380723245,2320,2320,2320,2320,0
|
|
20231208,112000,380723245,2320,2320,2320,2320,2
|
|
20231208,111900,380718605,2320,2320,2320,2320,501
|
|
20231208,111800,379556285,2325,2325,2325,2325,0
|
|
20231208,111700,379556285,2325,2325,2325,2325,60
|
|
20231208,111600,379416785,2325,2320,2325,2320,4021
|
|
20231208,111500,370088025,2320,2320,2320,2320,18
|
|
20231208,111400,370046265,2320,2320,2320,2320,401
|
|
20231208,111300,369115945,2320,2320,2320,2315,1954
|
|
20231208,111200,364583175,2320,2320,2320,2320,0
|
|
20231208,111100,364583175,2320,2320,2320,2320,0
|
|
20231208,111000,364583175,2320,2320,2320,2320,1
|
|
20231208,110900,364580855,2315,2315,2315,2315,761
|
|
20231208,110800,362819140,2315,2315,2315,2315,5
|
|
20231208,110700,362807565,2315,2315,2315,2315,0
|
|
20231208,110600,362807565,2315,2315,2315,2315,0
|
|
20231208,110500,362807565,2315,2315,2315,2315,266
|
|
20231208,110400,362191775,2315,2315,2315,2315,0
|
|
20231208,110300,362191775,2315,2315,2315,2315,223
|
|
20231208,110200,361675530,2315,2315,2315,2315,10
|
|
20231208,110100,361652380,2315,2315,2315,2315,780
|
|
20231208,110000,359846680,2315,2315,2315,2315,20
|
|
20231208,105900,359800380,2315,2315,2315,2315,0
|
|
20231208,105800,359800380,2315,2315,2315,2315,191
|
|
20231208,105700,359358215,2320,2320,2320,2320,0
|
|
20231208,105600,359358215,2320,2320,2320,2320,4
|
|
20231208,105500,359348935,2320,2315,2320,2315,41
|
|
20231208,105400,359253955,2315,2315,2315,2315,4
|
|
20231208,105300,359244695,2315,2315,2315,2315,0
|
|
20231208,105200,359244695,2315,2315,2315,2315,0
|
|
20231208,105100,359244695,2315,2315,2315,2315,0
|
|
20231208,105000,359244695,2315,2315,2315,2315,1800
|
|
20231208,104900,355077695,2315,2315,2315,2315,3000
|
|
20231208,104800,348132695,2315,2315,2315,2315,529
|
|
20231208,104700,346908060,2315,2315,2315,2315,2071
|
|
20231208,104600,342113695,2315,2315,2315,2315,0
|
|
20231208,104500,342113695,2315,2315,2315,2315,0
|
|
20231208,104400,342113695,2315,2315,2315,2315,0
|
|
20231208,104300,342113695,2315,2315,2315,2315,276
|
|
20231208,104200,341474755,2315,2315,2315,2315,86
|
|
20231208,104100,341275665,2320,2315,2320,2310,329
|
|
20231208,104000,340515560,2320,2320,2320,2320,0
|
|
20231208,103900,340515560,2320,2320,2320,2315,43
|
|
20231208,103800,340416000,2310,2315,2315,2310,300
|
|
20231208,103700,339722675,2315,2315,2315,2315,998
|
|
20231208,103600,337412305,2315,2315,2315,2315,0
|
|
20231208,103500,337412305,2315,2315,2315,2315,1
|
|
20231208,103400,337409990,2315,2315,2315,2315,17
|
|
20231208,103300,337370635,2315,2315,2315,2310,98
|
|
20231208,103200,337144245,2315,2320,2320,2315,6
|
|
20231208,103100,337130350,2315,2325,2325,2315,1006
|
|
20231208,103000,334801400,2315,2315,2315,2315,516
|
|
20231208,102900,333606860,2300,2330,2335,2300,58464
|
|
20231208,102800,198640135,2330,2330,2330,2330,174
|
|
20231208,102700,198234715,2330,2330,2330,2330,0
|
|
20231208,102600,198234715,2330,2330,2330,2330,216
|
|
20231208,102500,197731435,2335,2335,2335,2335,0
|
|
20231208,102400,197731435,2335,2330,2335,2330,12
|
|
20231208,102300,197703465,2330,2330,2330,2330,10
|
|
20231208,102200,197680165,2330,2330,2335,2330,40
|
|
20231208,102100,197586960,2330,2330,2330,2330,0
|
|
20231208,102000,197586960,2330,2330,2330,2330,0
|
|
20231208,101900,197586960,2330,2330,2330,2330,1
|
|
20231208,101800,197584630,2325,2330,2335,2325,716
|
|
20231208,101700,195919430,2335,2335,2335,2335,1
|
|
20231208,101600,195917095,2335,2335,2335,2335,0
|
|
20231208,101500,195917095,2335,2335,2335,2335,10
|
|
20231208,101400,195893745,2335,2335,2335,2335,5
|
|
20231208,101300,195882070,2335,2335,2335,2335,31
|
|
20231208,101200,195809685,2335,2335,2335,2330,5148
|
|
20231208,101100,183814655,2335,2335,2335,2335,4
|
|
20231208,101000,183805315,2335,2340,2340,2335,5
|
|
20231208,100900,183793635,2340,2340,2340,2325,2013
|
|
20231208,100800,179099770,2340,2340,2345,2335,1438
|
|
20231208,100700,175733325,2340,2335,2340,2325,3413
|
|
20231208,100600,167766775,2330,2335,2335,2330,711
|
|
20231208,100500,166110040,2330,2320,2330,2320,4048
|
|
20231208,100400,156694225,2325,2325,2325,2325,0
|
|
20231208,100300,156694225,2325,2325,2325,2325,0
|
|
20231208,100200,156694225,2325,2325,2325,2325,0
|
|
20231208,100100,156694225,2325,2325,2325,2320,1200
|
|
20231208,100000,153909125,2330,2330,2330,2330,0
|
|
20231208,095900,153909125,2330,2330,2330,2330,0
|
|
20231208,095800,153909125,2330,2330,2330,2330,25
|
|
20231208,095700,153850875,2325,2325,2325,2325,4
|
|
20231208,095600,153841575,2330,2325,2330,2320,969
|
|
20231208,095500,151593430,2330,2330,2330,2330,0
|
|
20231208,095400,151593430,2330,2325,2330,2315,501
|
|
20231208,095300,150432575,2330,2330,2330,2330,0
|
|
20231208,095200,150432575,2330,2330,2330,2330,0
|
|
20231208,095100,150432575,2330,2330,2330,2330,0
|
|
20231208,095000,150432575,2330,2330,2330,2330,2
|
|
20231208,094900,150427915,2330,2330,2330,2320,2692
|
|
20231208,094800,144177790,2330,2330,2330,2330,86
|
|
20231208,094700,143977410,2320,2325,2330,2320,5181
|
|
20231208,094600,131957430,2330,2330,2330,2330,0
|
|
20231208,094500,131957430,2330,2325,2330,2325,9
|
|
20231208,094400,131936490,2330,2330,2330,2330,3
|
|
20231208,094300,131929500,2330,2330,2330,2330,501
|
|
20231208,094200,130762170,2330,2325,2330,2325,521
|
|
20231208,094100,129550835,2330,2320,2330,2320,3276
|
|
20231208,094000,121949100,2325,2325,2325,2325,2
|
|
20231208,093900,121944450,2325,2325,2325,2325,17
|
|
20231208,093800,121904925,2330,2325,2330,2325,1273
|
|
20231208,093700,118945185,2330,2330,2330,2330,200
|
|
20231208,093600,118479185,2330,2330,2330,2330,300
|
|
20231208,093500,117780185,2335,2330,2335,2330,1434
|
|
20231208,093400,114438950,2335,2335,2335,2335,0
|
|
20231208,093300,114438950,2335,2315,2335,2315,2106
|
|
20231208,093200,109531980,2325,2325,2325,2325,0
|
|
20231208,093100,109531980,2325,2320,2325,2310,702
|
|
20231208,093000,107901955,2310,2310,2310,2310,0
|
|
20231208,092900,107901955,2310,2315,2315,2310,302
|
|
20231208,092800,107203725,2310,2320,2320,2310,6818
|
|
20231208,092700,91439185,2325,2325,2325,2325,0
|
|
20231208,092600,91439185,2325,2315,2325,2315,431
|
|
20231208,092500,90441370,2325,2325,2325,2325,1831
|
|
20231208,092400,86184295,2325,2315,2325,2310,1100
|
|
20231208,092300,83641695,2325,2320,2325,2315,3037
|
|
20231208,092200,76610745,2325,2325,2325,2325,458
|
|
20231208,092100,75545895,2325,2325,2325,2325,2110
|
|
20231208,092000,70640145,2315,2315,2325,2315,2262
|
|
20231208,091900,65403605,2325,2325,2325,2325,1
|
|
20231208,091800,65401280,2315,2325,2325,2315,1376
|
|
20231208,091700,62215830,2325,2315,2325,2310,5457
|
|
20231208,091600,49601715,2315,2315,2315,2315,1700
|
|
20231208,091500,45666215,2320,2325,2325,2320,40
|
|
20231208,091400,45573315,2325,2325,2325,2315,522
|
|
20231208,091300,44363770,2330,2330,2330,2330,0
|
|
20231208,091200,44363770,2330,2330,2330,2330,6
|
|
20231208,091100,44349790,2330,2325,2330,2325,1980
|
|
20231208,091000,39746280,2310,2325,2325,2310,1001
|
|
20231208,090900,37427760,2320,2320,2320,2320,621
|
|
20231208,090800,35987040,2320,2315,2320,2315,441
|
|
20231208,090700,34966120,2315,2315,2315,2310,1260
|
|
20231208,090600,32054220,2315,2315,2320,2315,1561
|
|
20231208,090500,28440420,2320,2320,2320,2320,1104
|
|
20231208,090400,25879140,2320,2320,2320,2320,47
|
|
20231208,090300,25770100,2310,2315,2315,2310,2169
|
|
20231208,090200,20749380,2305,2315,2315,2305,5501
|
|
20231208,090100,8053650,2315,2315,2315,2315,77
|
|
20231208,090000,7875395,2310,2315,2315,2310,3405
|