610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,190700,486311440,2315,2315,2315,2315,4021
|
|
20231220,190600,486311440,2315,2315,2315,2315,0
|
|
20231220,190500,486311440,2315,2315,2315,2315,0
|
|
20231220,190400,486311440,2315,2315,2315,2315,0
|
|
20231220,190300,486311440,2315,2315,2315,2315,0
|
|
20231220,190200,486311440,2315,2315,2315,2315,0
|
|
20231220,190100,486311440,2315,2315,2315,2315,0
|
|
20231220,190000,486311440,2315,2315,2315,2315,0
|
|
20231220,185900,486311440,2315,2315,2315,2315,0
|
|
20231220,185800,486311440,2315,2315,2315,2315,0
|
|
20231220,185700,486311440,2315,2315,2315,2315,0
|
|
20231220,185600,486311440,2315,2315,2315,2315,0
|
|
20231220,185500,486311440,2315,2315,2315,2315,0
|
|
20231220,185400,486311440,2315,2315,2315,2315,0
|
|
20231220,185300,486311440,2315,2315,2315,2315,0
|
|
20231220,185200,486311440,2315,2315,2315,2315,0
|
|
20231220,185100,486311440,2315,2315,2315,2315,0
|
|
20231220,185000,486311440,2315,2315,2315,2315,0
|
|
20231220,184900,486311440,2315,2315,2315,2315,0
|
|
20231220,184800,486311440,2315,2315,2315,2315,0
|
|
20231220,184700,486311440,2315,2315,2315,2315,0
|
|
20231220,184600,486311440,2315,2315,2315,2315,0
|
|
20231220,184500,486311440,2315,2315,2315,2315,0
|
|
20231220,184400,486311440,2315,2315,2315,2315,0
|
|
20231220,184300,486311440,2315,2315,2315,2315,0
|
|
20231220,184200,486311440,2315,2315,2315,2315,0
|
|
20231220,184100,486311440,2315,2315,2315,2315,0
|
|
20231220,184000,486311440,2315,2315,2315,2315,0
|
|
20231220,183900,486311440,2315,2315,2315,2315,0
|
|
20231220,183800,486311440,2315,2315,2315,2315,0
|
|
20231220,183700,486311440,2315,2315,2315,2315,4021
|
|
20231220,183600,486311440,2315,2315,2315,2315,0
|
|
20231220,183500,486311440,2315,2315,2315,2315,0
|
|
20231220,183400,486311440,2315,2315,2315,2315,0
|
|
20231220,183300,486311440,2315,2315,2315,2315,0
|
|
20231220,183200,486311440,2315,2315,2315,2315,0
|
|
20231220,183100,486311440,2315,2315,2315,2315,0
|
|
20231220,183000,486311440,2315,2315,2315,2315,0
|
|
20231220,182900,486311440,2315,2315,2315,2315,0
|
|
20231220,182800,486311440,2315,2315,2315,2315,0
|
|
20231220,182700,486311440,2315,2315,2315,2315,0
|
|
20231220,182600,486311440,2315,2315,2315,2315,0
|
|
20231220,182500,486311440,2315,2315,2315,2315,0
|
|
20231220,182400,486311440,2315,2315,2315,2315,0
|
|
20231220,182300,486311440,2315,2315,2315,2315,0
|
|
20231220,182200,486311440,2315,2315,2315,2315,0
|
|
20231220,182100,486311440,2315,2315,2315,2315,0
|
|
20231220,182000,486311440,2315,2315,2315,2315,0
|
|
20231220,181900,486311440,2315,2315,2315,2315,0
|
|
20231220,181800,486311440,2315,2315,2315,2315,0
|
|
20231220,181700,486311440,2315,2315,2315,2315,0
|
|
20231220,181600,486311440,2315,2315,2315,2315,0
|
|
20231220,181500,486311440,2315,2315,2315,2315,0
|
|
20231220,181400,486311440,2315,2315,2315,2315,0
|
|
20231220,181300,486311440,2315,2315,2315,2315,0
|
|
20231220,181200,486311440,2315,2315,2315,2315,0
|
|
20231220,181100,486311440,2315,2315,2315,2315,0
|
|
20231220,181000,486311440,2315,2315,2315,2315,0
|
|
20231220,180900,486311440,2315,2315,2315,2315,0
|
|
20231220,180800,486311440,2315,2315,2315,2315,0
|
|
20231220,180700,486311440,2315,2315,2315,2315,4021
|
|
20231220,180600,486311440,2315,2315,2315,2315,0
|
|
20231220,180500,486311440,2315,2315,2315,2315,0
|
|
20231220,180400,486311440,2315,2315,2315,2315,0
|
|
20231220,180300,486311440,2315,2315,2315,2315,0
|
|
20231220,180200,486311440,2315,2315,2315,2315,0
|
|
20231220,180100,486311440,2315,2315,2315,2315,0
|
|
20231220,180000,486311440,2315,2315,2315,2315,0
|
|
20231220,175900,486311440,2315,2315,2315,2315,0
|
|
20231220,175800,486311440,2315,2315,2315,2315,0
|
|
20231220,175700,486311440,2315,2315,2315,2315,0
|
|
20231220,175600,486311440,2315,2315,2315,2315,0
|
|
20231220,175500,486311440,2315,2315,2315,2315,0
|
|
20231220,175400,486311440,2315,2315,2315,2315,0
|
|
20231220,175300,486311440,2315,2315,2315,2315,0
|
|
20231220,175200,486311440,2315,2315,2315,2315,0
|
|
20231220,175100,486311440,2315,2315,2315,2315,0
|
|
20231220,175000,486311440,2315,2315,2315,2315,0
|
|
20231220,174900,486311440,2315,2315,2315,2315,0
|
|
20231220,174800,486311440,2315,2315,2315,2315,0
|
|
20231220,174700,486311440,2315,2315,2315,2315,0
|
|
20231220,174600,486311440,2315,2315,2315,2315,0
|
|
20231220,174500,486311440,2315,2315,2315,2315,0
|
|
20231220,174400,486311440,2315,2315,2315,2315,0
|
|
20231220,174300,486311440,2315,2315,2315,2315,0
|
|
20231220,174200,486311440,2315,2315,2315,2315,0
|
|
20231220,174100,486311440,2315,2315,2315,2315,0
|
|
20231220,174000,486311440,2315,2315,2315,2315,0
|
|
20231220,173900,486311440,2315,2315,2315,2315,0
|
|
20231220,173800,486311440,2315,2315,2315,2315,0
|
|
20231220,173700,486311440,2315,2315,2315,2315,4021
|
|
20231220,173600,486311440,2315,2315,2315,2315,0
|
|
20231220,173500,486311440,2315,2315,2315,2315,0
|
|
20231220,173400,486311440,2315,2315,2315,2315,0
|
|
20231220,173300,486311440,2315,2315,2315,2315,0
|
|
20231220,173200,486311440,2315,2315,2315,2315,0
|
|
20231220,173100,486311440,2315,2315,2315,2315,0
|
|
20231220,173000,486311440,2315,2315,2315,2315,0
|
|
20231220,172900,486311440,2315,2315,2315,2315,0
|
|
20231220,172800,486311440,2315,2315,2315,2315,0
|
|
20231220,172700,486311440,2315,2315,2315,2315,0
|
|
20231220,172600,486311440,2315,2315,2315,2315,0
|
|
20231220,172500,486311440,2315,2315,2315,2315,0
|
|
20231220,172400,486311440,2315,2315,2315,2315,0
|
|
20231220,172300,486311440,2315,2315,2315,2315,0
|
|
20231220,172200,486311440,2315,2315,2315,2315,0
|
|
20231220,172100,486311440,2315,2315,2315,2315,0
|
|
20231220,172000,486311440,2315,2315,2315,2315,0
|
|
20231220,171900,486311440,2315,2315,2315,2315,0
|
|
20231220,171800,486311440,2315,2315,2315,2315,0
|
|
20231220,171700,486311440,2315,2315,2315,2315,0
|
|
20231220,171600,486311440,2315,2315,2315,2315,0
|
|
20231220,171500,486311440,2315,2315,2315,2315,0
|
|
20231220,171400,486311440,2315,2315,2315,2315,0
|
|
20231220,171300,486311440,2315,2315,2315,2315,0
|
|
20231220,171200,486311440,2315,2315,2315,2315,0
|
|
20231220,171100,486311440,2315,2315,2315,2315,0
|
|
20231220,171000,486311440,2315,2315,2315,2315,0
|
|
20231220,170900,486311440,2315,2315,2315,2315,0
|
|
20231220,170800,486311440,2315,2315,2315,2315,0
|
|
20231220,170700,486311440,2315,2315,2315,2315,4021
|
|
20231220,170600,486311440,2315,2315,2315,2315,0
|
|
20231220,170500,486311440,2315,2315,2315,2315,0
|
|
20231220,170400,486311440,2315,2315,2315,2315,0
|
|
20231220,170300,486311440,2315,2315,2315,2315,0
|
|
20231220,170200,486311440,2315,2315,2315,2315,0
|
|
20231220,170100,486311440,2315,2315,2315,2315,0
|
|
20231220,170000,486311440,2315,2315,2315,2315,0
|
|
20231220,165900,486311440,2315,2315,2315,2315,0
|
|
20231220,165800,486311440,2315,2315,2315,2315,0
|
|
20231220,165700,486311440,2315,2315,2315,2315,0
|
|
20231220,165600,486311440,2315,2315,2315,2315,0
|
|
20231220,165500,486311440,2315,2315,2315,2315,0
|
|
20231220,165400,486311440,2315,2315,2315,2315,0
|
|
20231220,165300,486311440,2315,2315,2315,2315,0
|
|
20231220,165200,486311440,2315,2315,2315,2315,0
|
|
20231220,165100,486311440,2315,2315,2315,2315,0
|
|
20231220,165000,486311440,2315,2315,2315,2315,0
|
|
20231220,164900,486311440,2315,2315,2315,2315,0
|
|
20231220,164800,486311440,2315,2315,2315,2315,0
|
|
20231220,164700,486311440,2315,2315,2315,2315,0
|
|
20231220,164600,486311440,2315,2315,2315,2315,0
|
|
20231220,164500,486311440,2315,2315,2315,2315,0
|
|
20231220,164400,486311440,2315,2315,2315,2315,0
|
|
20231220,164300,486311440,2315,2315,2315,2315,0
|
|
20231220,164200,486311440,2315,2315,2315,2315,0
|
|
20231220,164100,486311440,2315,2315,2315,2315,0
|
|
20231220,164000,486311440,2315,2315,2315,2315,0
|
|
20231220,163900,486311440,2315,2315,2315,2315,0
|
|
20231220,163800,486311440,2315,2315,2315,2315,0
|
|
20231220,163700,486311440,2315,2315,2315,2315,4021
|
|
20231220,163600,486311440,2315,2315,2315,2315,0
|
|
20231220,163500,486311440,2315,2315,2315,2315,0
|
|
20231220,163400,486311440,2315,2315,2315,2315,0
|
|
20231220,163300,486311440,2315,2315,2315,2315,0
|
|
20231220,163200,486311440,2315,2315,2315,2315,0
|
|
20231220,163100,486311440,2315,2315,2315,2315,0
|
|
20231220,163000,486311440,2315,2315,2315,2315,0
|
|
20231220,162900,486311440,2315,2315,2315,2315,0
|
|
20231220,162800,486311440,2315,2315,2315,2315,0
|
|
20231220,162700,486311440,2315,2315,2315,2315,0
|
|
20231220,162600,486311440,2315,2315,2315,2315,0
|
|
20231220,162500,486311440,2315,2315,2315,2315,0
|
|
20231220,162400,486311440,2315,2315,2315,2315,0
|
|
20231220,162300,486311440,2315,2315,2315,2315,0
|
|
20231220,162200,486311440,2315,2315,2315,2315,0
|
|
20231220,162100,486311440,2315,2315,2315,2315,0
|
|
20231220,162000,486311440,2315,2315,2315,2315,0
|
|
20231220,161900,486311440,2315,2315,2315,2315,0
|
|
20231220,161800,486311440,2315,2315,2315,2315,0
|
|
20231220,161700,486311440,2315,2315,2315,2315,0
|
|
20231220,161600,486311440,2315,2315,2315,2315,0
|
|
20231220,161500,486311440,2315,2315,2315,2315,0
|
|
20231220,161400,486311440,2315,2315,2315,2315,0
|
|
20231220,161300,486311440,2315,2315,2315,2315,0
|
|
20231220,161200,486311440,2315,2315,2315,2315,0
|
|
20231220,161100,486311440,2315,2315,2315,2315,0
|
|
20231220,161000,486311440,2315,2315,2315,2315,0
|
|
20231220,160900,486311440,2315,2315,2315,2315,0
|
|
20231220,160800,486311440,2315,2315,2315,2315,0
|
|
20231220,160700,486311440,2315,2315,2315,2315,4021
|
|
20231220,160600,486311440,2315,2315,2315,2315,0
|
|
20231220,160500,486311440,2315,2315,2315,2315,0
|
|
20231220,160400,486311440,2315,2315,2315,2315,0
|
|
20231220,160300,486311440,2315,2315,2315,2315,0
|
|
20231220,160200,486311440,2315,2315,2315,2315,0
|
|
20231220,160100,486311440,2315,2315,2315,2315,0
|
|
20231220,160000,486311440,2315,2315,2315,2315,0
|
|
20231220,155900,486311440,2315,2315,2315,2315,0
|
|
20231220,155800,486311440,2315,2315,2315,2315,0
|
|
20231220,155700,486311440,2315,2315,2315,2315,0
|
|
20231220,155600,486311440,2315,2315,2315,2315,0
|
|
20231220,155500,486311440,2315,2315,2315,2315,0
|
|
20231220,155400,486311440,2315,2315,2315,2315,0
|
|
20231220,155300,486311440,2315,2315,2315,2315,0
|
|
20231220,155200,486311440,2315,2315,2315,2315,0
|
|
20231220,155100,486311440,2315,2315,2315,2315,0
|
|
20231220,155000,486311440,2315,2315,2315,2315,0
|
|
20231220,154900,486311440,2315,2315,2315,2315,0
|
|
20231220,154800,486311440,2315,2315,2315,2315,0
|
|
20231220,154700,486311440,2315,2315,2315,2315,0
|
|
20231220,154600,486311440,2315,2315,2315,2315,0
|
|
20231220,154500,486311440,2315,2315,2315,2315,0
|
|
20231220,154400,486311440,2315,2315,2315,2315,0
|
|
20231220,154300,486311440,2315,2315,2315,2315,0
|
|
20231220,154200,486311440,2315,2315,2315,2315,0
|
|
20231220,154100,486311440,2315,2315,2315,2315,0
|
|
20231220,154000,486311440,2315,2315,2315,2315,0
|
|
20231220,153900,486311440,2315,2315,2315,2315,0
|
|
20231220,153800,486311440,2315,2315,2315,2315,0
|
|
20231220,153700,486311440,2315,2315,2315,2315,4021
|
|
20231220,153600,486311440,2315,2315,2315,2315,0
|
|
20231220,153500,486311440,2315,2315,2315,2315,0
|
|
20231220,153400,486311440,2315,2315,2315,2315,0
|
|
20231220,153300,486311440,2315,2315,2315,2315,0
|
|
20231220,153200,486311440,2315,2315,2315,2315,0
|
|
20231220,153100,486311440,2315,2315,2315,2315,0
|
|
20231220,153000,486311440,2315,2315,2315,2315,4021
|
|
20231220,152900,477002825,2315,2315,2315,2315,0
|
|
20231220,152800,477002825,2315,2315,2315,2315,0
|
|
20231220,152700,477002825,2315,2315,2315,2315,0
|
|
20231220,152600,477002825,2315,2315,2315,2315,0
|
|
20231220,152500,477002825,2315,2315,2315,2315,0
|
|
20231220,152400,477002825,2315,2315,2315,2315,0
|
|
20231220,152300,477002825,2315,2315,2315,2315,0
|
|
20231220,152200,477002825,2315,2315,2315,2315,0
|
|
20231220,152100,477002825,2315,2315,2315,2315,0
|
|
20231220,152000,477002825,2315,2315,2315,2315,0
|
|
20231220,151900,477002825,2315,2320,2320,2315,25
|
|
20231220,151800,476944945,2320,2320,2320,2320,5670
|
|
20231220,151700,463790545,2315,2315,2315,2315,599
|
|
20231220,151600,462403860,2320,2320,2320,2320,0
|
|
20231220,151500,462403860,2320,2320,2320,2320,0
|
|
20231220,151400,462403860,2320,2320,2320,2320,44
|
|
20231220,151300,462301780,2320,2320,2320,2320,0
|
|
20231220,151200,462301780,2320,2320,2320,2320,212
|
|
20231220,151100,461809940,2320,2320,2320,2320,0
|
|
20231220,151000,461809940,2320,2320,2320,2320,0
|
|
20231220,150900,461809940,2320,2320,2320,2320,50
|
|
20231220,150800,461693940,2320,2320,2320,2320,0
|
|
20231220,150700,461693940,2320,2320,2320,2320,0
|
|
20231220,150600,461693940,2320,2320,2320,2320,5
|
|
20231220,150500,461682340,2320,2320,2320,2320,0
|
|
20231220,150400,461682340,2320,2320,2320,2320,0
|
|
20231220,150300,461682340,2320,2320,2320,2320,0
|
|
20231220,150200,461682340,2320,2320,2320,2320,0
|
|
20231220,150100,461682340,2320,2320,2320,2320,259
|
|
20231220,150000,461081460,2315,2315,2315,2315,0
|
|
20231220,145900,461081460,2315,2315,2315,2315,0
|
|
20231220,145800,461081460,2315,2315,2315,2315,0
|
|
20231220,145700,461081460,2315,2315,2315,2315,3565
|
|
20231220,145600,452828485,2315,2315,2315,2315,1545
|
|
20231220,145500,449251810,2315,2315,2315,2315,4616
|
|
20231220,145400,438565770,2315,2315,2315,2315,0
|
|
20231220,145300,438565770,2315,2315,2315,2315,0
|
|
20231220,145200,438565770,2315,2315,2315,2315,4448
|
|
20231220,145100,428268650,2315,2315,2315,2315,0
|
|
20231220,145000,428268650,2315,2315,2315,2315,0
|
|
20231220,144900,428268650,2315,2315,2315,2315,1
|
|
20231220,144800,428266335,2315,2315,2315,2315,252
|
|
20231220,144700,427682955,2315,2315,2315,2315,144
|
|
20231220,144600,427349595,2315,2315,2315,2315,0
|
|
20231220,144500,427349595,2315,2315,2315,2315,300
|
|
20231220,144400,426655095,2315,2315,2315,2315,1517
|
|
20231220,144300,423143240,2315,2315,2315,2315,0
|
|
20231220,144200,423143240,2315,2315,2315,2315,0
|
|
20231220,144100,423143240,2315,2315,2315,2315,0
|
|
20231220,144000,423143240,2315,2315,2315,2315,0
|
|
20231220,143900,423143240,2315,2315,2315,2315,0
|
|
20231220,143800,423143240,2315,2315,2315,2315,0
|
|
20231220,143700,423143240,2315,2315,2320,2315,825
|
|
20231220,143600,421233360,2315,2315,2315,2315,690
|
|
20231220,143500,419636010,2320,2320,2320,2320,5
|
|
20231220,143400,419624410,2320,2320,2320,2315,1159
|
|
20231220,143300,416940215,2320,2320,2320,2315,163
|
|
20231220,143200,416562630,2320,2320,2320,2320,0
|
|
20231220,143100,416562630,2320,2315,2320,2315,1302
|
|
20231220,143000,413548490,2320,2320,2320,2320,0
|
|
20231220,142900,413548490,2320,2320,2320,2320,0
|
|
20231220,142800,413548490,2320,2320,2320,2320,0
|
|
20231220,142700,413548490,2320,2315,2320,2315,503
|
|
20231220,142600,412384030,2320,2320,2320,2320,0
|
|
20231220,142500,412384030,2320,2320,2320,2320,1
|
|
20231220,142400,412381710,2320,2320,2320,2320,0
|
|
20231220,142300,412381710,2320,2320,2320,2320,0
|
|
20231220,142200,412381710,2320,2320,2320,2320,1254
|
|
20231220,142100,409472430,2320,2320,2320,2320,60
|
|
20231220,142000,409333230,2320,2320,2320,2320,40
|
|
20231220,141900,409240430,2320,2320,2320,2320,10
|
|
20231220,141800,409217230,2320,2320,2320,2320,0
|
|
20231220,141700,409217230,2320,2320,2320,2320,0
|
|
20231220,141600,409217230,2320,2320,2320,2320,0
|
|
20231220,141500,409217230,2320,2320,2320,2320,0
|
|
20231220,141400,409217230,2320,2320,2320,2320,0
|
|
20231220,141300,409217230,2320,2320,2320,2320,200
|
|
20231220,141200,408753230,2325,2320,2325,2320,67
|
|
20231220,141100,408597785,2320,2320,2320,2320,60
|
|
20231220,141000,408458585,2320,2320,2320,2320,10
|
|
20231220,140900,408435385,2320,2320,2320,2320,0
|
|
20231220,140800,408435385,2320,2320,2320,2320,0
|
|
20231220,140700,408435385,2320,2320,2320,2320,200
|
|
20231220,140600,407971385,2320,2320,2320,2320,0
|
|
20231220,140500,407971385,2320,2320,2320,2320,0
|
|
20231220,140400,407971385,2320,2320,2320,2320,0
|
|
20231220,140300,407971385,2320,2320,2320,2320,0
|
|
20231220,140200,407971385,2320,2320,2320,2320,0
|
|
20231220,140100,407971385,2320,2320,2320,2320,1
|
|
20231220,140000,407969065,2325,2325,2325,2325,238
|
|
20231220,135900,407415715,2325,2325,2325,2325,500
|
|
20231220,135800,406253215,2325,2325,2325,2325,0
|
|
20231220,135700,406253215,2325,2325,2325,2325,1
|
|
20231220,135600,406250890,2320,2320,2320,2320,20368
|
|
20231220,135500,358997130,2315,2315,2315,2315,225
|
|
20231220,135400,358476255,2315,2315,2315,2315,1
|
|
20231220,135300,358473940,2320,2320,2320,2320,181
|
|
20231220,135200,358054020,2320,2320,2320,2320,0
|
|
20231220,135100,358054020,2320,2320,2320,2320,38
|
|
20231220,135000,357965860,2320,2320,2320,2320,10779
|
|
20231220,134900,332958580,2320,2320,2320,2320,300
|
|
20231220,134800,332262580,2315,2315,2315,2315,0
|
|
20231220,134700,332262580,2315,2315,2315,2315,0
|
|
20231220,134600,332262580,2315,2315,2315,2315,2
|
|
20231220,134500,332257950,2310,2310,2310,2310,0
|
|
20231220,134400,332257950,2310,2310,2310,2310,20
|
|
20231220,134300,332211750,2310,2310,2310,2310,13
|
|
20231220,134200,332181720,2310,2310,2310,2310,100
|
|
20231220,134100,331950720,2315,2315,2315,2315,0
|
|
20231220,134000,331950720,2315,2315,2315,2315,23
|
|
20231220,133900,331897475,2315,2315,2315,2315,0
|
|
20231220,133800,331897475,2315,2315,2315,2315,1339
|
|
20231220,133700,328797690,2315,2315,2315,2315,20
|
|
20231220,133600,328751390,2315,2315,2315,2315,300
|
|
20231220,133500,328056890,2315,2315,2315,2315,0
|
|
20231220,133400,328056890,2315,2315,2315,2315,1000
|
|
20231220,133300,325741890,2315,2315,2315,2315,0
|
|
20231220,133200,325741890,2315,2315,2315,2315,6000
|
|
20231220,133100,311851890,2320,2320,2320,2320,0
|
|
20231220,133000,311851890,2320,2320,2320,2320,11
|
|
20231220,132900,311826370,2320,2320,2320,2320,29
|
|
20231220,132800,311759090,2320,2320,2320,2320,3
|
|
20231220,132700,311752130,2320,2320,2320,2320,492
|
|
20231220,132600,310610690,2325,2325,2325,2325,0
|
|
20231220,132500,310610690,2325,2325,2325,2325,0
|
|
20231220,132400,310610690,2325,2320,2325,2320,1008
|
|
20231220,132300,308272090,2320,2320,2320,2320,0
|
|
20231220,132200,308272090,2320,2320,2320,2320,0
|
|
20231220,132100,308272090,2320,2320,2320,2320,0
|
|
20231220,132000,308272090,2320,2320,2320,2320,10
|
|
20231220,131900,308248890,2325,2325,2325,2325,0
|
|
20231220,131800,308248890,2325,2325,2325,2325,0
|
|
20231220,131700,308248890,2325,2325,2325,2325,0
|
|
20231220,131600,308248890,2325,2325,2325,2325,0
|
|
20231220,131500,308248890,2325,2325,2325,2325,15
|
|
20231220,131400,308214015,2320,2320,2320,2320,0
|
|
20231220,131300,308214015,2320,2320,2320,2320,10
|
|
20231220,131200,308190815,2325,2325,2325,2325,1
|
|
20231220,131100,308188490,2315,2315,2315,2315,0
|
|
20231220,131000,308188490,2315,2320,2320,2315,5
|
|
20231220,130900,308176905,2320,2320,2320,2320,0
|
|
20231220,130800,308176905,2320,2320,2320,2320,0
|
|
20231220,130700,308176905,2320,2320,2320,2320,1500
|
|
20231220,130600,304696905,2320,2320,2325,2320,52
|
|
20231220,130500,304576260,2320,2320,2320,2320,0
|
|
20231220,130400,304576260,2320,2320,2320,2320,468
|
|
20231220,130300,303490500,2320,2320,2320,2320,0
|
|
20231220,130200,303490500,2320,2315,2320,2315,444
|
|
20231220,130100,302462550,2320,2320,2320,2320,1
|
|
20231220,130000,302460230,2320,2320,2320,2320,0
|
|
20231220,125900,302460230,2320,2315,2320,2315,97
|
|
20231220,125800,302235650,2320,2320,2320,2320,0
|
|
20231220,125700,302235650,2320,2320,2320,2320,0
|
|
20231220,125600,302235650,2320,2320,2320,2320,0
|
|
20231220,125500,302235650,2320,2320,2320,2320,0
|
|
20231220,125400,302235650,2320,2320,2320,2320,100
|
|
20231220,125300,302003650,2315,2320,2320,2315,422
|
|
20231220,125200,301026700,2320,2320,2320,2320,815
|
|
20231220,125100,299135900,2320,2320,2320,2320,200
|
|
20231220,125000,298671900,2320,2320,2320,2320,1
|
|
20231220,124900,298669580,2320,2320,2320,2320,0
|
|
20231220,124800,298669580,2320,2320,2320,2320,0
|
|
20231220,124700,298669580,2320,2320,2320,2320,0
|
|
20231220,124600,298669580,2320,2320,2320,2320,0
|
|
20231220,124500,298669580,2320,2320,2320,2320,0
|
|
20231220,124400,298669580,2320,2320,2320,2320,0
|
|
20231220,124300,298669580,2320,2320,2320,2320,0
|
|
20231220,124200,298669580,2320,2320,2320,2320,0
|
|
20231220,124100,298669580,2320,2320,2320,2320,0
|
|
20231220,124000,298669580,2320,2320,2320,2320,66
|
|
20231220,123900,298516460,2325,2325,2325,2325,0
|
|
20231220,123800,298516460,2325,2325,2325,2325,500
|
|
20231220,123700,297353960,2325,2325,2325,2325,0
|
|
20231220,123600,297353960,2325,2325,2325,2325,606
|
|
20231220,123500,295945010,2325,2325,2325,2325,10
|
|
20231220,123400,295921760,2325,2325,2325,2325,2000
|
|
20231220,123300,291271760,2325,2320,2325,2320,589
|
|
20231220,123200,289905230,2320,2320,2320,2320,1
|
|
20231220,123100,289902910,2320,2320,2320,2320,1
|
|
20231220,123000,289900590,2320,2320,2320,2320,1513
|
|
20231220,122900,286390430,2320,2320,2320,2320,1
|
|
20231220,122800,286388110,2320,2320,2320,2320,10
|
|
20231220,122700,286364910,2320,2320,2320,2320,0
|
|
20231220,122600,286364910,2320,2320,2320,2320,43
|
|
20231220,122500,286265150,2310,2310,2310,2310,0
|
|
20231220,122400,286265150,2310,2310,2310,2310,477
|
|
20231220,122300,285163280,2310,2315,2315,2310,3943
|
|
20231220,122200,276039950,2310,2310,2310,2310,883
|
|
20231220,122100,274000220,2315,2315,2315,2315,0
|
|
20231220,122000,274000220,2315,2320,2320,2315,2705
|
|
20231220,121900,267738140,2315,2315,2315,2315,1
|
|
20231220,121800,267735825,2315,2320,2320,2315,174
|
|
20231220,121700,267332915,2320,2320,2320,2320,0
|
|
20231220,121600,267332915,2320,2320,2320,2320,943
|
|
20231220,121500,265145155,2320,2320,2320,2320,0
|
|
20231220,121400,265145155,2320,2320,2320,2320,20
|
|
20231220,121300,265098755,2320,2320,2320,2320,0
|
|
20231220,121200,265098755,2320,2310,2320,2310,3
|
|
20231220,121100,265091815,2310,2310,2310,2310,0
|
|
20231220,121000,265091815,2310,2310,2310,2310,0
|
|
20231220,120900,265091815,2310,2310,2310,2310,17
|
|
20231220,120800,265052545,2305,2305,2305,2305,0
|
|
20231220,120700,265052545,2305,2305,2305,2305,0
|
|
20231220,120600,265052545,2305,2305,2305,2305,0
|
|
20231220,120500,265052545,2305,2305,2305,2305,0
|
|
20231220,120400,265052545,2305,2305,2305,2305,0
|
|
20231220,120300,265052545,2305,2310,2310,2305,130
|
|
20231220,120200,264752295,2310,2310,2310,2310,12350
|
|
20231220,120100,236223795,2310,2310,2310,2310,10
|
|
20231220,120000,236200695,2310,2315,2315,2310,1664
|
|
20231220,115900,232348560,2315,2315,2315,2315,500
|
|
20231220,115800,231191060,2315,2315,2315,2315,0
|
|
20231220,115700,231191060,2315,2315,2315,2315,0
|
|
20231220,115600,231191060,2315,2315,2315,2315,0
|
|
20231220,115500,231191060,2315,2315,2315,2315,0
|
|
20231220,115400,231191060,2315,2315,2315,2315,0
|
|
20231220,115300,231191060,2315,2315,2315,2315,0
|
|
20231220,115200,231191060,2315,2315,2315,2315,0
|
|
20231220,115100,231191060,2315,2315,2315,2315,0
|
|
20231220,115000,231191060,2315,2315,2315,2315,643
|
|
20231220,114900,229702515,2315,2315,2315,2315,0
|
|
20231220,114800,229702515,2315,2315,2315,2315,307
|
|
20231220,114700,228991810,2315,2315,2315,2315,1500
|
|
20231220,114600,225519310,2315,2315,2315,2315,1000
|
|
20231220,114500,223204310,2315,2315,2315,2315,3746
|
|
20231220,114400,214532320,2320,2320,2320,2320,0
|
|
20231220,114300,214532320,2320,2320,2320,2320,859
|
|
20231220,114200,212539440,2315,2315,2315,2315,500
|
|
20231220,114100,211381940,2315,2315,2315,2315,2000
|
|
20231220,114000,206751940,2320,2320,2320,2320,0
|
|
20231220,113900,206751940,2320,2320,2320,2320,0
|
|
20231220,113800,206751940,2320,2320,2320,2320,0
|
|
20231220,113700,206751940,2320,2320,2320,2320,1
|
|
20231220,113600,206749620,2315,2320,2320,2315,316
|
|
20231220,113500,206018000,2320,2320,2320,2320,400
|
|
20231220,113400,205090000,2320,2315,2320,2315,3650
|
|
20231220,113300,196632000,2320,2320,2320,2320,0
|
|
20231220,113200,196632000,2320,2320,2320,2320,0
|
|
20231220,113100,196632000,2320,2320,2320,2320,0
|
|
20231220,113000,196632000,2320,2320,2320,2320,0
|
|
20231220,112900,196632000,2320,2320,2320,2320,0
|
|
20231220,112800,196632000,2320,2320,2320,2320,0
|
|
20231220,112700,196632000,2320,2320,2320,2320,14
|
|
20231220,112600,196599520,2315,2315,2315,2315,0
|
|
20231220,112500,196599520,2315,2315,2315,2315,1129
|
|
20231220,112400,193985885,2315,2315,2315,2315,0
|
|
20231220,112300,193985885,2315,2315,2315,2315,500
|
|
20231220,112200,192828385,2325,2325,2325,2325,3
|
|
20231220,112100,192821410,2320,2320,2320,2320,2834
|
|
20231220,112000,186246530,2320,2320,2320,2320,2361
|
|
20231220,111900,180769010,2320,2315,2325,2315,5912
|
|
20231220,111800,167060230,2315,2320,2320,2315,1001
|
|
20231220,111700,164742910,2315,2320,2320,2315,18
|
|
20231220,111600,164701155,2315,2315,2315,2315,0
|
|
20231220,111500,164701155,2315,2315,2315,2315,999
|
|
20231220,111400,162388470,2315,2315,2315,2315,0
|
|
20231220,111300,162388470,2315,2315,2315,2315,0
|
|
20231220,111200,162388470,2315,2315,2315,2315,0
|
|
20231220,111100,162388470,2315,2315,2315,2315,0
|
|
20231220,111000,162388470,2315,2315,2315,2315,0
|
|
20231220,110900,162388470,2315,2315,2315,2315,1745
|
|
20231220,110800,158348795,2315,2315,2315,2315,0
|
|
20231220,110700,158348795,2315,2315,2315,2315,0
|
|
20231220,110600,158348795,2315,2315,2315,2315,0
|
|
20231220,110500,158348795,2315,2315,2315,2315,0
|
|
20231220,110400,158348795,2315,2315,2315,2315,0
|
|
20231220,110300,158348795,2315,2315,2315,2315,0
|
|
20231220,110200,158348795,2315,2315,2315,2315,1
|
|
20231220,110100,158346480,2310,2310,2310,2310,0
|
|
20231220,110000,158346480,2310,2310,2310,2310,0
|
|
20231220,105900,158346480,2310,2310,2310,2310,0
|
|
20231220,105800,158346480,2310,2310,2310,2310,0
|
|
20231220,105700,158346480,2310,2310,2310,2310,0
|
|
20231220,105600,158346480,2310,2310,2310,2310,0
|
|
20231220,105500,158346480,2310,2310,2310,2310,0
|
|
20231220,105400,158346480,2310,2310,2310,2310,0
|
|
20231220,105300,158346480,2310,2315,2315,2310,161
|
|
20231220,105200,157974320,2315,2315,2315,2315,0
|
|
20231220,105100,157974320,2315,2315,2315,2315,0
|
|
20231220,105000,157974320,2315,2315,2315,2305,11904
|
|
20231220,104900,130509180,2315,2315,2315,2315,285
|
|
20231220,104800,129849405,2315,2315,2315,2315,100
|
|
20231220,104700,129617905,2315,2315,2315,2315,66
|
|
20231220,104600,129465115,2315,2315,2315,2315,0
|
|
20231220,104500,129465115,2315,2315,2315,2315,0
|
|
20231220,104400,129465115,2315,2315,2315,2315,0
|
|
20231220,104300,129465115,2315,2315,2315,2315,410
|
|
20231220,104200,128515965,2315,2315,2315,2315,0
|
|
20231220,104100,128515965,2315,2310,2315,2310,569
|
|
20231220,104000,127200995,2320,2320,2320,2320,0
|
|
20231220,103900,127200995,2320,2320,2320,2320,1
|
|
20231220,103800,127198675,2320,2320,2320,2320,0
|
|
20231220,103700,127198675,2320,2320,2320,2320,1
|
|
20231220,103600,127196355,2320,2320,2320,2320,0
|
|
20231220,103500,127196355,2320,2320,2320,2320,0
|
|
20231220,103400,127196355,2320,2310,2320,2310,9977
|
|
20231220,103300,104091620,2305,2305,2305,2305,60
|
|
20231220,103200,103953320,2305,2305,2305,2305,0
|
|
20231220,103100,103953320,2305,2310,2310,2305,6567
|
|
20231220,103000,88811885,2310,2310,2310,2310,3596
|
|
20231220,102900,80505125,2310,2310,2310,2310,0
|
|
20231220,102800,80505125,2310,2315,2315,2310,981
|
|
20231220,102700,78238480,2310,2310,2310,2310,0
|
|
20231220,102600,78238480,2310,2310,2310,2310,0
|
|
20231220,102500,78238480,2310,2310,2310,2310,0
|
|
20231220,102400,78238480,2310,2310,2310,2310,3000
|
|
20231220,102300,71308480,2310,2310,2310,2310,80
|
|
20231220,102200,71123680,2310,2310,2310,2310,101
|
|
20231220,102100,70890370,2310,2310,2310,2310,25
|
|
20231220,102000,70832620,2310,2310,2310,2310,348
|
|
20231220,101900,70028740,2310,2310,2310,2310,200
|
|
20231220,101800,69566740,2310,2310,2310,2310,45
|
|
20231220,101700,69462790,2315,2315,2315,2315,0
|
|
20231220,101600,69462790,2315,2315,2315,2315,0
|
|
20231220,101500,69462790,2315,2315,2315,2315,1867
|
|
20231220,101400,65140685,2320,2320,2320,2320,0
|
|
20231220,101300,65140685,2320,2320,2320,2320,0
|
|
20231220,101200,65140685,2320,2320,2320,2320,0
|
|
20231220,101100,65140685,2320,2320,2320,2320,5
|
|
20231220,101000,65129085,2315,2315,2315,2315,0
|
|
20231220,100900,65129085,2315,2315,2315,2315,200
|
|
20231220,100800,64666085,2315,2315,2315,2315,60
|
|
20231220,100700,64527185,2315,2315,2315,2315,0
|
|
20231220,100600,64527185,2315,2315,2315,2315,120
|
|
20231220,100500,64249385,2320,2320,2320,2320,0
|
|
20231220,100400,64249385,2320,2320,2320,2320,0
|
|
20231220,100300,64249385,2320,2320,2320,2320,1000
|
|
20231220,100200,61929385,2315,2315,2315,2315,215
|
|
20231220,100100,61431660,2315,2315,2315,2315,185
|
|
20231220,100000,61003385,2315,2315,2315,2315,0
|
|
20231220,095900,61003385,2315,2315,2315,2315,0
|
|
20231220,095800,61003385,2315,2315,2315,2315,105
|
|
20231220,095700,60760310,2315,2315,2315,2315,100
|
|
20231220,095600,60528810,2310,2320,2320,2310,1979
|
|
20231220,095500,55938300,2310,2315,2315,2310,1111
|
|
20231220,095400,53366340,2315,2315,2315,2315,2090
|
|
20231220,095300,48527990,2315,2315,2315,2315,0
|
|
20231220,095200,48527990,2315,2315,2315,2315,0
|
|
20231220,095100,48527990,2315,2315,2315,2315,21
|
|
20231220,095000,48479375,2320,2320,2320,2320,87
|
|
20231220,094900,48277535,2320,2320,2320,2320,1
|
|
20231220,094800,48275215,2320,2315,2320,2315,2565
|
|
20231220,094700,42337030,2315,2315,2315,2315,50
|
|
20231220,094600,42221280,2315,2315,2315,2315,450
|
|
20231220,094500,41179530,2315,2315,2315,2315,1
|
|
20231220,094400,41177215,2315,2315,2315,2315,1476
|
|
20231220,094300,37760275,2320,2320,2320,2320,0
|
|
20231220,094200,37760275,2320,2320,2320,2320,0
|
|
20231220,094100,37760275,2320,2320,2320,2320,0
|
|
20231220,094000,37760275,2320,2320,2320,2320,8
|
|
20231220,093900,37741715,2320,2320,2320,2320,100
|
|
20231220,093800,37509715,2320,2315,2320,2315,139
|
|
20231220,093700,37187925,2315,2315,2315,2315,603
|
|
20231220,093600,35791980,2315,2315,2315,2315,161
|
|
20231220,093500,35419265,2315,2315,2315,2315,311
|
|
20231220,093400,34699300,2315,2315,2315,2315,0
|
|
20231220,093300,34699300,2315,2315,2315,2315,448
|
|
20231220,093200,33662180,2315,2315,2315,2315,0
|
|
20231220,093100,33662180,2315,2310,2315,2310,916
|
|
20231220,093000,31543680,2310,2310,2310,2310,1
|
|
20231220,092900,31541370,2305,2305,2305,2305,1400
|
|
20231220,092800,28314370,2305,2305,2305,2305,1
|
|
20231220,092700,28312065,2305,2310,2310,2305,1196
|
|
20231220,092600,25553860,2305,2305,2305,2305,0
|
|
20231220,092500,25553860,2305,2310,2310,2305,1144
|
|
20231220,092400,22911420,2310,2310,2310,2310,251
|
|
20231220,092300,22331610,2310,2310,2310,2310,64
|
|
20231220,092200,22183770,2305,2305,2305,2305,0
|
|
20231220,092100,22183770,2305,2305,2310,2305,190
|
|
20231220,092000,21744925,2305,2310,2310,2305,286
|
|
20231220,091900,21084270,2310,2315,2315,2310,332
|
|
20231220,091800,20317285,2315,2315,2315,2315,0
|
|
20231220,091700,20317285,2315,2315,2315,2315,0
|
|
20231220,091600,20317285,2315,2310,2315,2310,1846
|
|
20231220,091500,16046540,2310,2310,2310,2310,2
|
|
20231220,091400,16041920,2310,2310,2310,2310,0
|
|
20231220,091300,16041920,2310,2310,2310,2310,0
|
|
20231220,091200,16041920,2310,2310,2310,2310,0
|
|
20231220,091100,16041920,2310,2315,2315,2310,11
|
|
20231220,091000,16016460,2310,2310,2310,2310,1
|
|
20231220,090900,16014150,2310,2310,2310,2310,200
|
|
20231220,090800,15552150,2310,2310,2310,2310,500
|
|
20231220,090700,14397150,2310,2310,2310,2310,0
|
|
20231220,090600,14397150,2310,2310,2310,2310,0
|
|
20231220,090500,14397150,2310,2310,2310,2310,1
|
|
20231220,090400,14394840,2310,2305,2310,2305,71
|
|
20231220,090300,14230835,2300,2300,2300,2300,0
|
|
20231220,090200,14230835,2300,2300,2300,2300,0
|
|
20231220,090100,14230835,2300,2300,2300,2300,655
|
|
20231220,090000,12724335,2300,2320,2320,2300,5520
|