643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,194000,163770915,2855,2855,2855,2855,974
|
|
20231214,193900,163770915,2855,2855,2855,2855,0
|
|
20231214,193800,163770915,2855,2855,2855,2855,0
|
|
20231214,193700,163770915,2855,2855,2855,2855,0
|
|
20231214,193600,163770915,2855,2855,2855,2855,0
|
|
20231214,193500,163770915,2855,2855,2855,2855,0
|
|
20231214,193400,163770915,2855,2855,2855,2855,0
|
|
20231214,193300,163770915,2855,2855,2855,2855,0
|
|
20231214,193200,163770915,2855,2855,2855,2855,0
|
|
20231214,193100,163770915,2855,2855,2855,2855,0
|
|
20231214,193000,163770915,2855,2855,2855,2855,0
|
|
20231214,192900,163770915,2855,2855,2855,2855,0
|
|
20231214,192800,163770915,2855,2855,2855,2855,0
|
|
20231214,192700,163770915,2855,2855,2855,2855,0
|
|
20231214,192600,163770915,2855,2855,2855,2855,0
|
|
20231214,192500,163770915,2855,2855,2855,2855,0
|
|
20231214,192400,163770915,2855,2855,2855,2855,0
|
|
20231214,192300,163770915,2855,2855,2855,2855,0
|
|
20231214,192200,163770915,2855,2855,2855,2855,0
|
|
20231214,192100,163770915,2855,2855,2855,2855,0
|
|
20231214,192000,163770915,2855,2855,2855,2855,0
|
|
20231214,191900,163770915,2855,2855,2855,2855,0
|
|
20231214,191800,163770915,2855,2855,2855,2855,0
|
|
20231214,191700,163770915,2855,2855,2855,2855,0
|
|
20231214,191600,163770915,2855,2855,2855,2855,0
|
|
20231214,191500,163770915,2855,2855,2855,2855,0
|
|
20231214,191400,163770915,2855,2855,2855,2855,0
|
|
20231214,191300,163770915,2855,2855,2855,2855,0
|
|
20231214,191200,163770915,2855,2855,2855,2855,0
|
|
20231214,191100,163770915,2855,2855,2855,2855,0
|
|
20231214,191000,163770915,2855,2855,2855,2855,974
|
|
20231214,190900,163770915,2855,2855,2855,2855,0
|
|
20231214,190800,163770915,2855,2855,2855,2855,0
|
|
20231214,190700,163770915,2855,2855,2855,2855,0
|
|
20231214,190600,163770915,2855,2855,2855,2855,0
|
|
20231214,190500,163770915,2855,2855,2855,2855,0
|
|
20231214,190400,163770915,2855,2855,2855,2855,0
|
|
20231214,190300,163770915,2855,2855,2855,2855,0
|
|
20231214,190200,163770915,2855,2855,2855,2855,0
|
|
20231214,190100,163770915,2855,2855,2855,2855,0
|
|
20231214,190000,163770915,2855,2855,2855,2855,0
|
|
20231214,185900,163770915,2855,2855,2855,2855,0
|
|
20231214,185800,163770915,2855,2855,2855,2855,0
|
|
20231214,185700,163770915,2855,2855,2855,2855,0
|
|
20231214,185600,163770915,2855,2855,2855,2855,0
|
|
20231214,185500,163770915,2855,2855,2855,2855,0
|
|
20231214,185400,163770915,2855,2855,2855,2855,0
|
|
20231214,185300,163770915,2855,2855,2855,2855,0
|
|
20231214,185200,163770915,2855,2855,2855,2855,0
|
|
20231214,185100,163770915,2855,2855,2855,2855,0
|
|
20231214,185000,163770915,2855,2855,2855,2855,0
|
|
20231214,184900,163770915,2855,2855,2855,2855,0
|
|
20231214,184800,163770915,2855,2855,2855,2855,0
|
|
20231214,184700,163770915,2855,2855,2855,2855,0
|
|
20231214,184600,163770915,2855,2855,2855,2855,0
|
|
20231214,184500,163770915,2855,2855,2855,2855,0
|
|
20231214,184400,163770915,2855,2855,2855,2855,0
|
|
20231214,184300,163770915,2855,2855,2855,2855,0
|
|
20231214,184200,163770915,2855,2855,2855,2855,0
|
|
20231214,184100,163770915,2855,2855,2855,2855,0
|
|
20231214,184000,163770915,2855,2855,2855,2855,974
|
|
20231214,183900,163770915,2855,2855,2855,2855,0
|
|
20231214,183800,163770915,2855,2855,2855,2855,0
|
|
20231214,183700,163770915,2855,2855,2855,2855,0
|
|
20231214,183600,163770915,2855,2855,2855,2855,0
|
|
20231214,183500,163770915,2855,2855,2855,2855,0
|
|
20231214,183400,163770915,2855,2855,2855,2855,0
|
|
20231214,183300,163770915,2855,2855,2855,2855,0
|
|
20231214,183200,163770915,2855,2855,2855,2855,0
|
|
20231214,183100,163770915,2855,2855,2855,2855,0
|
|
20231214,183000,163770915,2855,2855,2855,2855,0
|
|
20231214,182900,163770915,2855,2855,2855,2855,0
|
|
20231214,182800,163770915,2855,2855,2855,2855,0
|
|
20231214,182700,163770915,2855,2855,2855,2855,0
|
|
20231214,182600,163770915,2855,2855,2855,2855,0
|
|
20231214,182500,163770915,2855,2855,2855,2855,0
|
|
20231214,182400,163770915,2855,2855,2855,2855,0
|
|
20231214,182300,163770915,2855,2855,2855,2855,0
|
|
20231214,182200,163770915,2855,2855,2855,2855,0
|
|
20231214,182100,163770915,2855,2855,2855,2855,0
|
|
20231214,182000,163770915,2855,2855,2855,2855,0
|
|
20231214,181900,163770915,2855,2855,2855,2855,0
|
|
20231214,181800,163770915,2855,2855,2855,2855,0
|
|
20231214,181700,163770915,2855,2855,2855,2855,0
|
|
20231214,181600,163770915,2855,2855,2855,2855,0
|
|
20231214,181500,163770915,2855,2855,2855,2855,0
|
|
20231214,181400,163770915,2855,2855,2855,2855,0
|
|
20231214,181300,163770915,2855,2855,2855,2855,0
|
|
20231214,181200,163770915,2855,2855,2855,2855,0
|
|
20231214,181100,163770915,2855,2855,2855,2855,0
|
|
20231214,181000,163770915,2855,2855,2855,2855,974
|
|
20231214,180900,163770915,2855,2855,2855,2855,0
|
|
20231214,180800,163770915,2855,2855,2855,2855,0
|
|
20231214,180700,163770915,2855,2855,2855,2855,0
|
|
20231214,180600,163770915,2855,2855,2855,2855,0
|
|
20231214,180500,163770915,2855,2855,2855,2855,0
|
|
20231214,180400,163770915,2855,2855,2855,2855,0
|
|
20231214,180300,163770915,2855,2855,2855,2855,0
|
|
20231214,180200,163770915,2855,2855,2855,2855,0
|
|
20231214,180100,163770915,2855,2855,2855,2855,0
|
|
20231214,180000,163770915,2855,2855,2855,2855,0
|
|
20231214,175900,163770915,2855,2855,2855,2855,0
|
|
20231214,175800,163770915,2855,2855,2855,2855,0
|
|
20231214,175700,163770915,2855,2855,2855,2855,0
|
|
20231214,175600,163770915,2855,2855,2855,2855,0
|
|
20231214,175500,163770915,2855,2855,2855,2855,0
|
|
20231214,175400,163770915,2855,2855,2855,2855,0
|
|
20231214,175300,163770915,2855,2855,2855,2855,0
|
|
20231214,175200,163770915,2855,2855,2855,2855,0
|
|
20231214,175100,163770915,2855,2855,2855,2855,0
|
|
20231214,175000,163770915,2855,2855,2855,2855,0
|
|
20231214,174900,163770915,2855,2855,2855,2855,0
|
|
20231214,174800,163770915,2855,2855,2855,2855,0
|
|
20231214,174700,163770915,2855,2855,2855,2855,0
|
|
20231214,174600,163770915,2855,2855,2855,2855,0
|
|
20231214,174500,163770915,2855,2855,2855,2855,0
|
|
20231214,174400,163770915,2855,2855,2855,2855,0
|
|
20231214,174300,163770915,2855,2855,2855,2855,0
|
|
20231214,174200,163770915,2855,2855,2855,2855,0
|
|
20231214,174100,163770915,2855,2855,2855,2855,0
|
|
20231214,174000,163770915,2855,2855,2855,2855,974
|
|
20231214,173900,163770915,2855,2855,2855,2855,0
|
|
20231214,173800,163770915,2855,2855,2855,2855,0
|
|
20231214,173700,163770915,2855,2855,2855,2855,0
|
|
20231214,173600,163770915,2855,2855,2855,2855,0
|
|
20231214,173500,163770915,2855,2855,2855,2855,0
|
|
20231214,173400,163770915,2855,2855,2855,2855,0
|
|
20231214,173300,163770915,2855,2855,2855,2855,0
|
|
20231214,173200,163770915,2855,2855,2855,2855,0
|
|
20231214,173100,163770915,2855,2855,2855,2855,0
|
|
20231214,173000,163770915,2855,2855,2855,2855,0
|
|
20231214,172900,163770915,2855,2855,2855,2855,0
|
|
20231214,172800,163770915,2855,2855,2855,2855,0
|
|
20231214,172700,163770915,2855,2855,2855,2855,0
|
|
20231214,172600,163770915,2855,2855,2855,2855,0
|
|
20231214,172500,163770915,2855,2855,2855,2855,0
|
|
20231214,172400,163770915,2855,2855,2855,2855,0
|
|
20231214,172300,163770915,2855,2855,2855,2855,0
|
|
20231214,172200,163770915,2855,2855,2855,2855,0
|
|
20231214,172100,163770915,2855,2855,2855,2855,0
|
|
20231214,172000,163770915,2855,2855,2855,2855,0
|
|
20231214,171900,163770915,2855,2855,2855,2855,0
|
|
20231214,171800,163770915,2855,2855,2855,2855,0
|
|
20231214,171700,163770915,2855,2855,2855,2855,0
|
|
20231214,171600,163770915,2855,2855,2855,2855,0
|
|
20231214,171500,163770915,2855,2855,2855,2855,0
|
|
20231214,171400,163770915,2855,2855,2855,2855,0
|
|
20231214,171300,163770915,2855,2855,2855,2855,0
|
|
20231214,171200,163770915,2855,2855,2855,2855,0
|
|
20231214,171100,163770915,2855,2855,2855,2855,0
|
|
20231214,171000,163770915,2855,2855,2855,2855,974
|
|
20231214,170900,163770915,2855,2855,2855,2855,0
|
|
20231214,170800,163770915,2855,2855,2855,2855,0
|
|
20231214,170700,163770915,2855,2855,2855,2855,0
|
|
20231214,170600,163770915,2855,2855,2855,2855,0
|
|
20231214,170500,163770915,2855,2855,2855,2855,0
|
|
20231214,170400,163770915,2855,2855,2855,2855,0
|
|
20231214,170300,163770915,2855,2855,2855,2855,0
|
|
20231214,170200,163770915,2855,2855,2855,2855,0
|
|
20231214,170100,163770915,2855,2855,2855,2855,0
|
|
20231214,170000,163770915,2855,2855,2855,2855,0
|
|
20231214,165900,163770915,2855,2855,2855,2855,0
|
|
20231214,165800,163770915,2855,2855,2855,2855,0
|
|
20231214,165700,163770915,2855,2855,2855,2855,0
|
|
20231214,165600,163770915,2855,2855,2855,2855,0
|
|
20231214,165500,163770915,2855,2855,2855,2855,0
|
|
20231214,165400,163770915,2855,2855,2855,2855,0
|
|
20231214,165300,163770915,2855,2855,2855,2855,0
|
|
20231214,165200,163770915,2855,2855,2855,2855,0
|
|
20231214,165100,163770915,2855,2855,2855,2855,0
|
|
20231214,165000,163770915,2855,2855,2855,2855,0
|
|
20231214,164900,163770915,2855,2855,2855,2855,0
|
|
20231214,164800,163770915,2855,2855,2855,2855,0
|
|
20231214,164700,163770915,2855,2855,2855,2855,0
|
|
20231214,164600,163770915,2855,2855,2855,2855,0
|
|
20231214,164500,163770915,2855,2855,2855,2855,0
|
|
20231214,164400,163770915,2855,2855,2855,2855,0
|
|
20231214,164300,163770915,2855,2855,2855,2855,0
|
|
20231214,164200,163770915,2855,2855,2855,2855,0
|
|
20231214,164100,163770915,2855,2855,2855,2855,0
|
|
20231214,164000,163770915,2855,2855,2855,2855,974
|
|
20231214,163900,163770915,2855,2855,2855,2855,0
|
|
20231214,163800,163770915,2855,2855,2855,2855,0
|
|
20231214,163700,163770915,2855,2855,2855,2855,0
|
|
20231214,163600,163770915,2855,2855,2855,2855,0
|
|
20231214,163500,163770915,2855,2855,2855,2855,0
|
|
20231214,163400,163770915,2855,2855,2855,2855,0
|
|
20231214,163300,163770915,2855,2855,2855,2855,0
|
|
20231214,163200,163770915,2855,2855,2855,2855,0
|
|
20231214,163100,163770915,2855,2855,2855,2855,0
|
|
20231214,163000,163770915,2855,2855,2855,2855,0
|
|
20231214,162900,163770915,2855,2855,2855,2855,0
|
|
20231214,162800,163770915,2855,2855,2855,2855,0
|
|
20231214,162700,163770915,2855,2855,2855,2855,0
|
|
20231214,162600,163770915,2855,2855,2855,2855,0
|
|
20231214,162500,163770915,2855,2855,2855,2855,0
|
|
20231214,162400,163770915,2855,2855,2855,2855,0
|
|
20231214,162300,163770915,2855,2855,2855,2855,0
|
|
20231214,162200,163770915,2855,2855,2855,2855,0
|
|
20231214,162100,163770915,2855,2855,2855,2855,0
|
|
20231214,162000,163770915,2855,2855,2855,2855,0
|
|
20231214,161900,163770915,2855,2855,2855,2855,0
|
|
20231214,161800,163770915,2855,2855,2855,2855,0
|
|
20231214,161700,163770915,2855,2855,2855,2855,0
|
|
20231214,161600,163770915,2855,2855,2855,2855,0
|
|
20231214,161500,163770915,2855,2855,2855,2855,0
|
|
20231214,161400,163770915,2855,2855,2855,2855,0
|
|
20231214,161300,163770915,2855,2855,2855,2855,0
|
|
20231214,161200,163770915,2855,2855,2855,2855,0
|
|
20231214,161100,163770915,2855,2855,2855,2855,0
|
|
20231214,161000,163770915,2855,2855,2855,2855,974
|
|
20231214,160900,163770915,2855,2855,2855,2855,0
|
|
20231214,160800,163770915,2855,2855,2855,2855,0
|
|
20231214,160700,163770915,2855,2855,2855,2855,0
|
|
20231214,160600,163770915,2855,2855,2855,2855,0
|
|
20231214,160500,163770915,2855,2855,2855,2855,0
|
|
20231214,160400,163770915,2855,2855,2855,2855,0
|
|
20231214,160300,163770915,2855,2855,2855,2855,0
|
|
20231214,160200,163770915,2855,2855,2855,2855,0
|
|
20231214,160100,163770915,2855,2855,2855,2855,0
|
|
20231214,160000,163770915,2855,2855,2855,2855,0
|
|
20231214,155900,163770915,2855,2855,2855,2855,0
|
|
20231214,155800,163770915,2855,2855,2855,2855,0
|
|
20231214,155700,163770915,2855,2855,2855,2855,0
|
|
20231214,155600,163770915,2855,2855,2855,2855,0
|
|
20231214,155500,163770915,2855,2855,2855,2855,0
|
|
20231214,155400,163770915,2855,2855,2855,2855,0
|
|
20231214,155300,163770915,2855,2855,2855,2855,0
|
|
20231214,155200,163770915,2855,2855,2855,2855,0
|
|
20231214,155100,163770915,2855,2855,2855,2855,0
|
|
20231214,155000,163770915,2855,2855,2855,2855,0
|
|
20231214,154900,163770915,2855,2855,2855,2855,0
|
|
20231214,154800,163770915,2855,2855,2855,2855,0
|
|
20231214,154700,163770915,2855,2855,2855,2855,0
|
|
20231214,154600,163770915,2855,2855,2855,2855,0
|
|
20231214,154500,163770915,2855,2855,2855,2855,0
|
|
20231214,154400,163770915,2855,2855,2855,2855,0
|
|
20231214,154300,163770915,2855,2855,2855,2855,0
|
|
20231214,154200,163770915,2855,2855,2855,2855,0
|
|
20231214,154100,163770915,2855,2855,2855,2855,0
|
|
20231214,154000,163770915,2855,2855,2855,2855,974
|
|
20231214,153900,163770915,2855,2855,2855,2855,0
|
|
20231214,153800,163770915,2855,2855,2855,2855,0
|
|
20231214,153700,163770915,2855,2855,2855,2855,0
|
|
20231214,153600,163770915,2855,2855,2855,2855,0
|
|
20231214,153500,163770915,2855,2855,2855,2855,0
|
|
20231214,153400,163770915,2855,2855,2855,2855,0
|
|
20231214,153300,163770915,2855,2855,2855,2855,0
|
|
20231214,153200,163770915,2855,2855,2855,2855,0
|
|
20231214,153100,163770915,2855,2855,2855,2855,0
|
|
20231214,153000,163770915,2855,2855,2855,2855,974
|
|
20231214,152900,160990145,2855,2855,2855,2855,0
|
|
20231214,152800,160990145,2855,2855,2855,2855,0
|
|
20231214,152700,160990145,2855,2855,2855,2855,0
|
|
20231214,152600,160990145,2855,2855,2855,2855,0
|
|
20231214,152500,160990145,2855,2855,2855,2855,0
|
|
20231214,152400,160990145,2855,2855,2855,2855,0
|
|
20231214,152300,160990145,2855,2855,2855,2855,0
|
|
20231214,152200,160990145,2855,2855,2855,2855,0
|
|
20231214,152100,160990145,2855,2855,2855,2855,0
|
|
20231214,152000,160990145,2855,2855,2855,2855,0
|
|
20231214,151900,160990145,2855,2855,2855,2855,406
|
|
20231214,151800,159831015,2870,2865,2870,2865,36
|
|
20231214,151700,159727735,2855,2855,2855,2855,0
|
|
20231214,151600,159727735,2855,2855,2855,2855,313
|
|
20231214,151500,158834120,2860,2860,2860,2860,0
|
|
20231214,151400,158834120,2860,2860,2860,2860,30
|
|
20231214,151300,158748320,2860,2860,2860,2860,95
|
|
20231214,151200,158476620,2860,2860,2860,2860,4
|
|
20231214,151100,158465180,2855,2855,2855,2855,1
|
|
20231214,151000,158462325,2855,2855,2855,2855,46
|
|
20231214,150900,158330995,2855,2855,2855,2855,0
|
|
20231214,150800,158330995,2855,2860,2860,2855,569
|
|
20231214,150700,156706155,2855,2855,2855,2855,1
|
|
20231214,150600,156703300,2855,2855,2855,2855,1
|
|
20231214,150500,156700445,2870,2870,2870,2870,0
|
|
20231214,150400,156700445,2870,2870,2870,2870,0
|
|
20231214,150300,156700445,2870,2870,2870,2870,0
|
|
20231214,150200,156700445,2870,2870,2870,2870,0
|
|
20231214,150100,156700445,2870,2870,2870,2870,0
|
|
20231214,150000,156700445,2870,2870,2870,2870,0
|
|
20231214,145900,156700445,2870,2870,2870,2870,0
|
|
20231214,145800,156700445,2870,2870,2870,2870,3
|
|
20231214,145700,156691835,2855,2855,2855,2855,0
|
|
20231214,145600,156691835,2855,2855,2855,2855,0
|
|
20231214,145500,156691835,2855,2855,2855,2855,0
|
|
20231214,145400,156691835,2855,2855,2855,2855,0
|
|
20231214,145300,156691835,2855,2855,2855,2855,0
|
|
20231214,145200,156691835,2855,2860,2860,2855,40
|
|
20231214,145100,156577450,2860,2860,2860,2860,0
|
|
20231214,145000,156577450,2860,2860,2860,2860,0
|
|
20231214,144900,156577450,2860,2860,2860,2860,0
|
|
20231214,144800,156577450,2860,2860,2860,2860,1
|
|
20231214,144700,156574590,2855,2855,2855,2855,0
|
|
20231214,144600,156574590,2855,2855,2855,2855,0
|
|
20231214,144500,156574590,2855,2860,2860,2855,200
|
|
20231214,144400,156003150,2860,2860,2860,2860,0
|
|
20231214,144300,156003150,2860,2860,2860,2860,0
|
|
20231214,144200,156003150,2860,2860,2860,2860,300
|
|
20231214,144100,155145150,2860,2860,2860,2860,0
|
|
20231214,144000,155145150,2860,2865,2865,2860,600
|
|
20231214,143900,153427615,2865,2865,2865,2865,1
|
|
20231214,143800,153424750,2890,2890,2890,2890,19
|
|
20231214,143700,153369840,2890,2890,2890,2890,0
|
|
20231214,143600,153369840,2890,2890,2890,2890,0
|
|
20231214,143500,153369840,2890,2890,2890,2890,0
|
|
20231214,143400,153369840,2890,2890,2890,2890,0
|
|
20231214,143300,153369840,2890,2890,2890,2890,0
|
|
20231214,143200,153369840,2890,2890,2890,2890,0
|
|
20231214,143100,153369840,2890,2870,2890,2870,50
|
|
20231214,143000,153226200,2870,2870,2870,2870,0
|
|
20231214,142900,153226200,2870,2870,2870,2870,0
|
|
20231214,142800,153226200,2870,2870,2870,2870,35
|
|
20231214,142700,153125750,2870,2870,2870,2870,0
|
|
20231214,142600,153125750,2870,2870,2870,2870,200
|
|
20231214,142500,152551750,2870,2870,2870,2870,48
|
|
20231214,142400,152413990,2870,2870,2870,2870,0
|
|
20231214,142300,152413990,2870,2865,2870,2865,52
|
|
20231214,142200,152265000,2870,2865,2870,2865,7
|
|
20231214,142100,152244920,2860,2860,2860,2860,500
|
|
20231214,142000,150814920,2865,2865,2865,2865,0
|
|
20231214,141900,150814920,2865,2865,2865,2865,1
|
|
20231214,141800,150812055,2860,2860,2860,2860,50
|
|
20231214,141700,150669055,2860,2860,2860,2860,0
|
|
20231214,141600,150669055,2860,2860,2860,2860,0
|
|
20231214,141500,150669055,2860,2860,2860,2860,0
|
|
20231214,141400,150669055,2860,2860,2860,2860,0
|
|
20231214,141300,150669055,2860,2860,2860,2860,0
|
|
20231214,141200,150669055,2860,2860,2860,2860,18
|
|
20231214,141100,150617575,2865,2865,2865,2865,0
|
|
20231214,141000,150617575,2865,2865,2865,2865,0
|
|
20231214,140900,150617575,2865,2865,2865,2865,0
|
|
20231214,140800,150617575,2865,2865,2865,2865,0
|
|
20231214,140700,150617575,2865,2865,2865,2865,0
|
|
20231214,140600,150617575,2865,2865,2865,2865,0
|
|
20231214,140500,150617575,2865,2865,2865,2865,0
|
|
20231214,140400,150617575,2865,2865,2865,2865,0
|
|
20231214,140300,150617575,2865,2865,2865,2865,0
|
|
20231214,140200,150617575,2865,2865,2865,2865,0
|
|
20231214,140100,150617575,2865,2865,2865,2865,0
|
|
20231214,140000,150617575,2865,2865,2865,2865,0
|
|
20231214,135900,150617575,2865,2865,2865,2865,0
|
|
20231214,135800,150617575,2865,2865,2865,2865,18
|
|
20231214,135700,150566005,2845,2845,2845,2845,0
|
|
20231214,135600,150566005,2845,2845,2845,2845,0
|
|
20231214,135500,150566005,2845,2845,2845,2845,0
|
|
20231214,135400,150566005,2845,2845,2845,2845,0
|
|
20231214,135300,150566005,2845,2845,2845,2845,136
|
|
20231214,135200,150179085,2845,2845,2845,2845,0
|
|
20231214,135100,150179085,2845,2845,2845,2845,0
|
|
20231214,135000,150179085,2845,2845,2845,2845,0
|
|
20231214,134900,150179085,2845,2845,2845,2845,0
|
|
20231214,134800,150179085,2845,2845,2845,2845,0
|
|
20231214,134700,150179085,2845,2855,2855,2845,1700
|
|
20231214,134600,145331850,2855,2860,2860,2855,182
|
|
20231214,134500,144812170,2855,2855,2855,2855,0
|
|
20231214,134400,144812170,2855,2855,2855,2855,0
|
|
20231214,134300,144812170,2855,2855,2855,2855,0
|
|
20231214,134200,144812170,2855,2855,2855,2855,0
|
|
20231214,134100,144812170,2855,2855,2855,2855,0
|
|
20231214,134000,144812170,2855,2855,2855,2855,0
|
|
20231214,133900,144812170,2855,2855,2855,2855,0
|
|
20231214,133800,144812170,2855,2855,2855,2855,0
|
|
20231214,133700,144812170,2855,2855,2855,2855,0
|
|
20231214,133600,144812170,2855,2855,2855,2855,0
|
|
20231214,133500,144812170,2855,2855,2855,2855,0
|
|
20231214,133400,144812170,2855,2855,2855,2855,0
|
|
20231214,133300,144812170,2855,2855,2855,2855,0
|
|
20231214,133200,144812170,2855,2855,2855,2855,0
|
|
20231214,133100,144812170,2855,2855,2855,2855,0
|
|
20231214,133000,144812170,2855,2855,2855,2855,0
|
|
20231214,132900,144812170,2855,2855,2855,2855,0
|
|
20231214,132800,144812170,2855,2855,2855,2855,0
|
|
20231214,132700,144812170,2855,2855,2855,2855,0
|
|
20231214,132600,144812170,2855,2855,2855,2855,0
|
|
20231214,132500,144812170,2855,2855,2855,2855,0
|
|
20231214,132400,144812170,2855,2855,2855,2855,0
|
|
20231214,132300,144812170,2855,2855,2855,2855,0
|
|
20231214,132200,144812170,2855,2865,2865,2855,92
|
|
20231214,132100,144549430,2865,2865,2865,2865,0
|
|
20231214,132000,144549430,2865,2865,2865,2865,0
|
|
20231214,131900,144549430,2865,2865,2865,2865,0
|
|
20231214,131800,144549430,2865,2865,2865,2865,0
|
|
20231214,131700,144549430,2865,2865,2865,2865,0
|
|
20231214,131600,144549430,2865,2865,2865,2865,0
|
|
20231214,131500,144549430,2865,2865,2865,2865,250
|
|
20231214,131400,143833180,2870,2870,2870,2870,0
|
|
20231214,131300,143833180,2870,2870,2870,2870,0
|
|
20231214,131200,143833180,2870,2870,2870,2870,0
|
|
20231214,131100,143833180,2870,2870,2870,2870,18
|
|
20231214,131000,143781520,2875,2875,2875,2875,0
|
|
20231214,130900,143781520,2875,2875,2875,2875,14
|
|
20231214,130800,143741270,2875,2875,2875,2875,0
|
|
20231214,130700,143741270,2875,2875,2875,2875,4
|
|
20231214,130600,143729770,2880,2880,2880,2880,0
|
|
20231214,130500,143729770,2880,2880,2880,2880,0
|
|
20231214,130400,143729770,2880,2880,2880,2880,0
|
|
20231214,130300,143729770,2880,2880,2880,2880,0
|
|
20231214,130200,143729770,2880,2880,2880,2880,0
|
|
20231214,130100,143729770,2880,2880,2880,2880,25
|
|
20231214,130000,143657770,2880,2880,2880,2880,18
|
|
20231214,125900,143605930,2885,2885,2885,2885,36
|
|
20231214,125800,143502070,2885,2870,2885,2870,632
|
|
20231214,125700,141687210,2870,2865,2870,2865,2718
|
|
20231214,125600,133888550,2865,2865,2865,2865,556
|
|
20231214,125500,132295610,2860,2860,2860,2860,0
|
|
20231214,125400,132295610,2860,2860,2860,2860,18
|
|
20231214,125300,132244130,2860,2860,2860,2860,0
|
|
20231214,125200,132244130,2860,2860,2860,2860,0
|
|
20231214,125100,132244130,2860,2860,2860,2860,0
|
|
20231214,125000,132244130,2860,2860,2860,2860,0
|
|
20231214,124900,132244130,2860,2855,2860,2855,569
|
|
20231214,124800,130618635,2855,2855,2855,2855,0
|
|
20231214,124700,130618635,2855,2855,2855,2855,300
|
|
20231214,124600,129762135,2860,2860,2860,2860,0
|
|
20231214,124500,129762135,2860,2855,2860,2855,100
|
|
20231214,124400,129476580,2855,2855,2855,2855,0
|
|
20231214,124300,129476580,2855,2855,2855,2855,0
|
|
20231214,124200,129476580,2855,2855,2855,2855,0
|
|
20231214,124100,129476580,2855,2855,2855,2855,0
|
|
20231214,124000,129476580,2855,2855,2855,2855,0
|
|
20231214,123900,129476580,2855,2855,2855,2855,0
|
|
20231214,123800,129476580,2855,2855,2855,2855,0
|
|
20231214,123700,129476580,2855,2855,2855,2855,0
|
|
20231214,123600,129476580,2855,2855,2855,2855,0
|
|
20231214,123500,129476580,2855,2855,2855,2855,0
|
|
20231214,123400,129476580,2855,2855,2855,2855,0
|
|
20231214,123300,129476580,2855,2855,2855,2855,100
|
|
20231214,123200,129191080,2855,2855,2855,2855,0
|
|
20231214,123100,129191080,2855,2855,2855,2855,0
|
|
20231214,123000,129191080,2855,2855,2855,2855,0
|
|
20231214,122900,129191080,2855,2855,2855,2855,0
|
|
20231214,122800,129191080,2855,2855,2855,2855,0
|
|
20231214,122700,129191080,2855,2855,2855,2855,0
|
|
20231214,122600,129191080,2855,2855,2855,2855,18
|
|
20231214,122500,129139690,2855,2855,2855,2855,0
|
|
20231214,122400,129139690,2855,2855,2855,2855,54
|
|
20231214,122300,128985520,2855,2855,2855,2855,0
|
|
20231214,122200,128985520,2855,2855,2855,2855,0
|
|
20231214,122100,128985520,2855,2855,2855,2855,0
|
|
20231214,122000,128985520,2855,2855,2855,2855,0
|
|
20231214,121900,128985520,2855,2855,2855,2855,0
|
|
20231214,121800,128985520,2855,2855,2855,2855,0
|
|
20231214,121700,128985520,2855,2855,2855,2855,0
|
|
20231214,121600,128985520,2855,2855,2855,2855,18
|
|
20231214,121500,128934130,2855,2855,2855,2855,0
|
|
20231214,121400,128934130,2855,2855,2855,2855,0
|
|
20231214,121300,128934130,2855,2855,2855,2855,0
|
|
20231214,121200,128934130,2855,2855,2855,2855,0
|
|
20231214,121100,128934130,2855,2855,2855,2855,0
|
|
20231214,121000,128934130,2855,2855,2855,2855,0
|
|
20231214,120900,128934130,2855,2855,2855,2855,0
|
|
20231214,120800,128934130,2855,2855,2855,2855,0
|
|
20231214,120700,128934130,2855,2855,2855,2855,0
|
|
20231214,120600,128934130,2855,2855,2855,2855,0
|
|
20231214,120500,128934130,2855,2855,2855,2855,0
|
|
20231214,120400,128934130,2855,2855,2855,2855,0
|
|
20231214,120300,128934130,2855,2855,2855,2855,0
|
|
20231214,120200,128934130,2855,2855,2855,2855,6
|
|
20231214,120100,128917000,2860,2860,2860,2860,78
|
|
20231214,120000,128693920,2865,2860,2865,2860,154
|
|
20231214,115900,128253390,2860,2855,2860,2855,252
|
|
20231214,115800,127533210,2855,2865,2865,2855,54
|
|
20231214,115700,127378770,2870,2870,2870,2870,0
|
|
20231214,115600,127378770,2870,2870,2870,2870,0
|
|
20231214,115500,127378770,2870,2870,2870,2870,0
|
|
20231214,115400,127378770,2870,2870,2870,2870,100
|
|
20231214,115300,127091770,2870,2870,2870,2870,0
|
|
20231214,115200,127091770,2870,2870,2870,2870,0
|
|
20231214,115100,127091770,2870,2855,2870,2855,100
|
|
20231214,115000,126805025,2845,2845,2845,2845,0
|
|
20231214,114900,126805025,2845,2845,2845,2845,0
|
|
20231214,114800,126805025,2845,2845,2845,2845,594
|
|
20231214,114700,125115095,2845,2845,2845,2845,0
|
|
20231214,114600,125115095,2845,2850,2850,2845,62
|
|
20231214,114500,124938700,2860,2845,2860,2845,784
|
|
20231214,114400,122706885,2845,2845,2845,2845,266
|
|
20231214,114300,121950115,2850,2850,2850,2850,900
|
|
20231214,114200,119385115,2850,2850,2850,2850,0
|
|
20231214,114100,119385115,2850,2850,2850,2850,0
|
|
20231214,114000,119385115,2850,2850,2850,2850,0
|
|
20231214,113900,119385115,2850,2850,2850,2850,100
|
|
20231214,113800,119100115,2850,2850,2850,2850,0
|
|
20231214,113700,119100115,2850,2850,2850,2850,0
|
|
20231214,113600,119100115,2850,2850,2850,2850,0
|
|
20231214,113500,119100115,2850,2850,2850,2850,0
|
|
20231214,113400,119100115,2850,2850,2850,2850,0
|
|
20231214,113300,119100115,2850,2850,2850,2850,0
|
|
20231214,113200,119100115,2850,2850,2850,2850,0
|
|
20231214,113100,119100115,2850,2850,2850,2850,0
|
|
20231214,113000,119100115,2850,2850,2850,2850,0
|
|
20231214,112900,119100115,2850,2850,2850,2850,0
|
|
20231214,112800,119100115,2850,2850,2850,2850,0
|
|
20231214,112700,119100115,2850,2850,2850,2850,0
|
|
20231214,112600,119100115,2850,2850,2850,2850,0
|
|
20231214,112500,119100115,2850,2850,2850,2850,0
|
|
20231214,112400,119100115,2850,2850,2850,2850,0
|
|
20231214,112300,119100115,2850,2850,2850,2850,0
|
|
20231214,112200,119100115,2850,2850,2850,2850,0
|
|
20231214,112100,119100115,2850,2850,2850,2850,0
|
|
20231214,112000,119100115,2850,2850,2850,2850,582
|
|
20231214,111900,117441415,2850,2850,2850,2850,10
|
|
20231214,111800,117412915,2845,2845,2845,2845,0
|
|
20231214,111700,117412915,2845,2845,2845,2845,0
|
|
20231214,111600,117412915,2845,2845,2845,2845,0
|
|
20231214,111500,117412915,2845,2845,2845,2845,33
|
|
20231214,111400,117319030,2845,2845,2845,2845,0
|
|
20231214,111300,117319030,2845,2845,2845,2845,0
|
|
20231214,111200,117319030,2845,2845,2845,2845,1029
|
|
20231214,111100,114391525,2850,2850,2850,2850,0
|
|
20231214,111000,114391525,2850,2850,2850,2850,0
|
|
20231214,110900,114391525,2850,2850,2850,2850,0
|
|
20231214,110800,114391525,2850,2850,2850,2850,0
|
|
20231214,110700,114391525,2850,2850,2850,2850,0
|
|
20231214,110600,114391525,2850,2850,2850,2850,1
|
|
20231214,110500,114388675,2845,2845,2845,2845,0
|
|
20231214,110400,114388675,2845,2845,2845,2845,100
|
|
20231214,110300,114104175,2845,2845,2845,2845,0
|
|
20231214,110200,114104175,2845,2845,2845,2845,252
|
|
20231214,110100,113387235,2845,2845,2845,2845,0
|
|
20231214,110000,113387235,2845,2845,2845,2845,0
|
|
20231214,105900,113387235,2845,2845,2845,2845,101
|
|
20231214,105800,113099890,2845,2845,2845,2845,2
|
|
20231214,105700,113094200,2845,2845,2845,2845,0
|
|
20231214,105600,113094200,2845,2845,2845,2845,0
|
|
20231214,105500,113094200,2845,2845,2845,2845,2
|
|
20231214,105400,113088510,2840,2840,2840,2840,14
|
|
20231214,105300,113048750,2845,2845,2845,2845,0
|
|
20231214,105200,113048750,2845,2845,2845,2845,0
|
|
20231214,105100,113048750,2845,2845,2845,2845,105
|
|
20231214,105000,112750025,2840,2840,2840,2840,628
|
|
20231214,104900,110966505,2845,2840,2845,2840,2
|
|
20231214,104800,110960820,2840,2840,2840,2840,0
|
|
20231214,104700,110960820,2840,2840,2840,2840,0
|
|
20231214,104600,110960820,2840,2840,2850,2840,1446
|
|
20231214,104500,106854140,2860,2860,2860,2860,20
|
|
20231214,104400,106796940,2870,2860,2870,2840,9452
|
|
20231214,104300,79926030,2865,2865,2865,2865,71
|
|
20231214,104200,79722615,2860,2860,2860,2860,0
|
|
20231214,104100,79722615,2860,2860,2860,2860,0
|
|
20231214,104000,79722615,2860,2860,2860,2860,0
|
|
20231214,103900,79722615,2860,2865,2865,2860,426
|
|
20231214,103800,78502255,2880,2880,2880,2880,0
|
|
20231214,103700,78502255,2880,2880,2880,2880,0
|
|
20231214,103600,78502255,2880,2880,2880,2880,0
|
|
20231214,103500,78502255,2880,2880,2880,2880,0
|
|
20231214,103400,78502255,2880,2880,2880,2880,30
|
|
20231214,103300,78415855,2880,2880,2880,2880,0
|
|
20231214,103200,78415855,2880,2880,2880,2880,0
|
|
20231214,103100,78415855,2880,2880,2880,2880,0
|
|
20231214,103000,78415855,2880,2880,2880,2880,0
|
|
20231214,102900,78415855,2880,2880,2880,2880,1
|
|
20231214,102800,78412975,2890,2890,2890,2890,0
|
|
20231214,102700,78412975,2890,2890,2890,2890,0
|
|
20231214,102600,78412975,2890,2890,2890,2890,0
|
|
20231214,102500,78412975,2890,2890,2890,2890,0
|
|
20231214,102400,78412975,2890,2890,2890,2890,0
|
|
20231214,102300,78412975,2890,2890,2890,2890,4
|
|
20231214,102200,78401415,2860,2860,2860,2860,0
|
|
20231214,102100,78401415,2860,2860,2860,2860,0
|
|
20231214,102000,78401415,2860,2860,2910,2860,728
|
|
20231214,101900,76314560,2855,2855,2855,2855,25
|
|
20231214,101800,76243185,2850,2850,2850,2850,0
|
|
20231214,101700,76243185,2850,2855,2855,2850,2418
|
|
20231214,101600,69349460,2855,2865,2865,2855,1572
|
|
20231214,101500,64860310,2855,2860,2860,2855,1095
|
|
20231214,101400,61734000,2860,2865,2865,2860,1735
|
|
20231214,101300,56771560,2865,2880,2880,2865,4223
|
|
20231214,101200,44644520,2880,2880,2880,2880,0
|
|
20231214,101100,44644520,2880,2890,2890,2880,714
|
|
20231214,101000,42586790,2885,2885,2885,2885,0
|
|
20231214,100900,42586790,2885,2890,2890,2885,208
|
|
20231214,100800,41986210,2895,2895,2895,2895,0
|
|
20231214,100700,41986210,2895,2895,2895,2895,85
|
|
20231214,100600,41740135,2895,2895,2895,2895,0
|
|
20231214,100500,41740135,2895,2895,2895,2895,0
|
|
20231214,100400,41740135,2895,2895,2895,2895,8
|
|
20231214,100300,41716975,2900,2900,2900,2900,37
|
|
20231214,100200,41609675,2915,2915,2915,2915,0
|
|
20231214,100100,41609675,2915,2915,2915,2915,0
|
|
20231214,100000,41609675,2915,2915,2915,2915,0
|
|
20231214,095900,41609675,2915,2915,2915,2915,0
|
|
20231214,095800,41609675,2915,2920,2920,2915,79
|
|
20231214,095700,41379270,2920,2920,2920,2920,0
|
|
20231214,095600,41379270,2920,2920,2920,2920,240
|
|
20231214,095500,40678470,2925,2920,2925,2920,161
|
|
20231214,095400,40207550,2950,2950,2950,2950,3241
|
|
20231214,095300,30646600,2940,2930,2940,2930,629
|
|
20231214,095200,28801330,2910,2920,2930,2910,431
|
|
20231214,095100,27544100,2910,2905,2910,2905,1657
|
|
20231214,095000,22722730,2905,2905,2905,2905,0
|
|
20231214,094900,22722730,2905,2905,2905,2905,0
|
|
20231214,094800,22722730,2905,2905,2905,2905,16
|
|
20231214,094700,22676250,2905,2905,2905,2905,0
|
|
20231214,094600,22676250,2905,2905,2905,2905,209
|
|
20231214,094500,22069105,2905,2905,2905,2905,0
|
|
20231214,094400,22069105,2905,2900,2905,2900,323
|
|
20231214,094300,21130795,2895,2900,2900,2895,116
|
|
20231214,094200,20794475,2900,2900,2900,2900,65
|
|
20231214,094100,20605975,2900,2900,2900,2900,0
|
|
20231214,094000,20605975,2900,2900,2900,2900,0
|
|
20231214,093900,20605975,2900,2900,2900,2900,0
|
|
20231214,093800,20605975,2900,2900,2900,2900,20
|
|
20231214,093700,20547975,2900,2900,2900,2900,1
|
|
20231214,093600,20545075,2885,2885,2885,2885,0
|
|
20231214,093500,20545075,2885,2885,2885,2885,2
|
|
20231214,093400,20539305,2875,2875,2875,2875,0
|
|
20231214,093300,20539305,2875,2875,2875,2875,0
|
|
20231214,093200,20539305,2875,2875,2875,2875,0
|
|
20231214,093100,20539305,2875,2875,2875,2875,0
|
|
20231214,093000,20539305,2875,2875,2875,2875,0
|
|
20231214,092900,20539305,2875,2875,2875,2875,0
|
|
20231214,092800,20539305,2875,2880,2880,2875,200
|
|
20231214,092700,19963805,2875,2875,2875,2875,0
|
|
20231214,092600,19963805,2875,2875,2875,2875,0
|
|
20231214,092500,19963805,2875,2885,2885,2875,173
|
|
20231214,092400,19465580,2880,2880,2880,2880,0
|
|
20231214,092300,19465580,2880,2880,2880,2880,3
|
|
20231214,092200,19456940,2905,2905,2905,2905,122
|
|
20231214,092100,19102530,2905,2905,2905,2905,23
|
|
20231214,092000,19035715,2905,2905,2905,2905,0
|
|
20231214,091900,19035715,2905,2870,2905,2870,301
|
|
20231214,091800,18171810,2880,2880,2880,2880,0
|
|
20231214,091700,18171810,2880,2880,2880,2880,0
|
|
20231214,091600,18171810,2880,2885,2885,2880,216
|
|
20231214,091500,17549230,2910,2910,2910,2910,0
|
|
20231214,091400,17549230,2910,2910,2910,2910,0
|
|
20231214,091300,17549230,2910,2910,2910,2910,0
|
|
20231214,091200,17549230,2910,2915,2915,2885,1557
|
|
20231214,091100,13030610,2915,2915,2915,2915,81
|
|
20231214,091000,12794495,2915,2915,2915,2915,0
|
|
20231214,090900,12794495,2915,2915,2915,2915,387
|
|
20231214,090800,11666390,2915,2915,2915,2915,0
|
|
20231214,090700,11666390,2915,2915,2915,2915,1
|
|
20231214,090600,11663475,2910,2910,2910,2910,544
|
|
20231214,090500,10080435,2910,2910,2910,2910,100
|
|
20231214,090400,9789435,2910,2915,2915,2910,91
|
|
20231214,090300,9524335,2910,2910,2910,2910,0
|
|
20231214,090200,9524335,2910,2910,2910,2910,0
|
|
20231214,090100,9524335,2910,2915,2915,2910,332
|
|
20231214,090000,8557410,2915,2955,2955,2915,2902
|