645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,194200,160686155,2450,2450,2450,2450,407
|
|
20231214,194100,160686155,2450,2450,2450,2450,0
|
|
20231214,194000,160686155,2450,2450,2450,2450,0
|
|
20231214,193900,160686155,2450,2450,2450,2450,0
|
|
20231214,193800,160686155,2450,2450,2450,2450,0
|
|
20231214,193700,160686155,2450,2450,2450,2450,0
|
|
20231214,193600,160686155,2450,2450,2450,2450,0
|
|
20231214,193500,160686155,2450,2450,2450,2450,0
|
|
20231214,193400,160686155,2450,2450,2450,2450,0
|
|
20231214,193300,160686155,2450,2450,2450,2450,0
|
|
20231214,193200,160686155,2450,2450,2450,2450,0
|
|
20231214,193100,160686155,2450,2450,2450,2450,0
|
|
20231214,193000,160686155,2450,2450,2450,2450,0
|
|
20231214,192900,160686155,2450,2450,2450,2450,0
|
|
20231214,192800,160686155,2450,2450,2450,2450,0
|
|
20231214,192700,160686155,2450,2450,2450,2450,0
|
|
20231214,192600,160686155,2450,2450,2450,2450,0
|
|
20231214,192500,160686155,2450,2450,2450,2450,0
|
|
20231214,192400,160686155,2450,2450,2450,2450,0
|
|
20231214,192300,160686155,2450,2450,2450,2450,0
|
|
20231214,192200,160686155,2450,2450,2450,2450,0
|
|
20231214,192100,160686155,2450,2450,2450,2450,0
|
|
20231214,192000,160686155,2450,2450,2450,2450,0
|
|
20231214,191900,160686155,2450,2450,2450,2450,0
|
|
20231214,191800,160686155,2450,2450,2450,2450,0
|
|
20231214,191700,160686155,2450,2450,2450,2450,0
|
|
20231214,191600,160686155,2450,2450,2450,2450,0
|
|
20231214,191500,160686155,2450,2450,2450,2450,0
|
|
20231214,191400,160686155,2450,2450,2450,2450,0
|
|
20231214,191300,160686155,2450,2450,2450,2450,0
|
|
20231214,191200,160686155,2450,2450,2450,2450,407
|
|
20231214,191100,160686155,2450,2450,2450,2450,0
|
|
20231214,191000,160686155,2450,2450,2450,2450,0
|
|
20231214,190900,160686155,2450,2450,2450,2450,0
|
|
20231214,190800,160686155,2450,2450,2450,2450,0
|
|
20231214,190700,160686155,2450,2450,2450,2450,0
|
|
20231214,190600,160686155,2450,2450,2450,2450,0
|
|
20231214,190500,160686155,2450,2450,2450,2450,0
|
|
20231214,190400,160686155,2450,2450,2450,2450,0
|
|
20231214,190300,160686155,2450,2450,2450,2450,0
|
|
20231214,190200,160686155,2450,2450,2450,2450,0
|
|
20231214,190100,160686155,2450,2450,2450,2450,0
|
|
20231214,190000,160686155,2450,2450,2450,2450,0
|
|
20231214,185900,160686155,2450,2450,2450,2450,0
|
|
20231214,185800,160686155,2450,2450,2450,2450,0
|
|
20231214,185700,160686155,2450,2450,2450,2450,0
|
|
20231214,185600,160686155,2450,2450,2450,2450,0
|
|
20231214,185500,160686155,2450,2450,2450,2450,0
|
|
20231214,185400,160686155,2450,2450,2450,2450,0
|
|
20231214,185300,160686155,2450,2450,2450,2450,0
|
|
20231214,185200,160686155,2450,2450,2450,2450,0
|
|
20231214,185100,160686155,2450,2450,2450,2450,0
|
|
20231214,185000,160686155,2450,2450,2450,2450,0
|
|
20231214,184900,160686155,2450,2450,2450,2450,0
|
|
20231214,184800,160686155,2450,2450,2450,2450,0
|
|
20231214,184700,160686155,2450,2450,2450,2450,0
|
|
20231214,184600,160686155,2450,2450,2450,2450,0
|
|
20231214,184500,160686155,2450,2450,2450,2450,0
|
|
20231214,184400,160686155,2450,2450,2450,2450,0
|
|
20231214,184300,160686155,2450,2450,2450,2450,0
|
|
20231214,184200,160686155,2450,2450,2450,2450,407
|
|
20231214,184100,160686155,2450,2450,2450,2450,0
|
|
20231214,184000,160686155,2450,2450,2450,2450,0
|
|
20231214,183900,160686155,2450,2450,2450,2450,0
|
|
20231214,183800,160686155,2450,2450,2450,2450,0
|
|
20231214,183700,160686155,2450,2450,2450,2450,0
|
|
20231214,183600,160686155,2450,2450,2450,2450,0
|
|
20231214,183500,160686155,2450,2450,2450,2450,0
|
|
20231214,183400,160686155,2450,2450,2450,2450,0
|
|
20231214,183300,160686155,2450,2450,2450,2450,0
|
|
20231214,183200,160686155,2450,2450,2450,2450,0
|
|
20231214,183100,160686155,2450,2450,2450,2450,0
|
|
20231214,183000,160686155,2450,2450,2450,2450,0
|
|
20231214,182900,160686155,2450,2450,2450,2450,0
|
|
20231214,182800,160686155,2450,2450,2450,2450,0
|
|
20231214,182700,160686155,2450,2450,2450,2450,0
|
|
20231214,182600,160686155,2450,2450,2450,2450,0
|
|
20231214,182500,160686155,2450,2450,2450,2450,0
|
|
20231214,182400,160686155,2450,2450,2450,2450,0
|
|
20231214,182300,160686155,2450,2450,2450,2450,0
|
|
20231214,182200,160686155,2450,2450,2450,2450,0
|
|
20231214,182100,160686155,2450,2450,2450,2450,0
|
|
20231214,182000,160686155,2450,2450,2450,2450,0
|
|
20231214,181900,160686155,2450,2450,2450,2450,0
|
|
20231214,181800,160686155,2450,2450,2450,2450,0
|
|
20231214,181700,160686155,2450,2450,2450,2450,0
|
|
20231214,181600,160686155,2450,2450,2450,2450,0
|
|
20231214,181500,160686155,2450,2450,2450,2450,0
|
|
20231214,181400,160686155,2450,2450,2450,2450,0
|
|
20231214,181300,160686155,2450,2450,2450,2450,0
|
|
20231214,181200,160686155,2450,2450,2450,2450,407
|
|
20231214,181100,160686155,2450,2450,2450,2450,0
|
|
20231214,181000,160686155,2450,2450,2450,2450,0
|
|
20231214,180900,160686155,2450,2450,2450,2450,0
|
|
20231214,180800,160686155,2450,2450,2450,2450,0
|
|
20231214,180700,160686155,2450,2450,2450,2450,0
|
|
20231214,180600,160686155,2450,2450,2450,2450,0
|
|
20231214,180500,160686155,2450,2450,2450,2450,0
|
|
20231214,180400,160686155,2450,2450,2450,2450,0
|
|
20231214,180300,160686155,2450,2450,2450,2450,0
|
|
20231214,180200,160686155,2450,2450,2450,2450,0
|
|
20231214,180100,160686155,2450,2450,2450,2450,0
|
|
20231214,180000,160686155,2450,2450,2450,2450,0
|
|
20231214,175900,160686155,2450,2450,2450,2450,0
|
|
20231214,175800,160686155,2450,2450,2450,2450,0
|
|
20231214,175700,160686155,2450,2450,2450,2450,0
|
|
20231214,175600,160686155,2450,2450,2450,2450,0
|
|
20231214,175500,160686155,2450,2450,2450,2450,0
|
|
20231214,175400,160686155,2450,2450,2450,2450,0
|
|
20231214,175300,160686155,2450,2450,2450,2450,0
|
|
20231214,175200,160686155,2450,2450,2450,2450,0
|
|
20231214,175100,160686155,2450,2450,2450,2450,0
|
|
20231214,175000,160686155,2450,2450,2450,2450,0
|
|
20231214,174900,160686155,2450,2450,2450,2450,0
|
|
20231214,174800,160686155,2450,2450,2450,2450,0
|
|
20231214,174700,160686155,2450,2450,2450,2450,0
|
|
20231214,174600,160686155,2450,2450,2450,2450,0
|
|
20231214,174500,160686155,2450,2450,2450,2450,0
|
|
20231214,174400,160686155,2450,2450,2450,2450,0
|
|
20231214,174300,160686155,2450,2450,2450,2450,0
|
|
20231214,174200,160686155,2450,2450,2450,2450,407
|
|
20231214,174100,160686155,2450,2450,2450,2450,0
|
|
20231214,174000,160686155,2450,2450,2450,2450,0
|
|
20231214,173900,160686155,2450,2450,2450,2450,0
|
|
20231214,173800,160686155,2450,2450,2450,2450,0
|
|
20231214,173700,160686155,2450,2450,2450,2450,0
|
|
20231214,173600,160686155,2450,2450,2450,2450,0
|
|
20231214,173500,160686155,2450,2450,2450,2450,0
|
|
20231214,173400,160686155,2450,2450,2450,2450,0
|
|
20231214,173300,160686155,2450,2450,2450,2450,0
|
|
20231214,173200,160686155,2450,2450,2450,2450,0
|
|
20231214,173100,160686155,2450,2450,2450,2450,0
|
|
20231214,173000,160686155,2450,2450,2450,2450,0
|
|
20231214,172900,160686155,2450,2450,2450,2450,0
|
|
20231214,172800,160686155,2450,2450,2450,2450,0
|
|
20231214,172700,160686155,2450,2450,2450,2450,0
|
|
20231214,172600,160686155,2450,2450,2450,2450,0
|
|
20231214,172500,160686155,2450,2450,2450,2450,0
|
|
20231214,172400,160686155,2450,2450,2450,2450,0
|
|
20231214,172300,160686155,2450,2450,2450,2450,0
|
|
20231214,172200,160686155,2450,2450,2450,2450,0
|
|
20231214,172100,160686155,2450,2450,2450,2450,0
|
|
20231214,172000,160686155,2450,2450,2450,2450,0
|
|
20231214,171900,160686155,2450,2450,2450,2450,0
|
|
20231214,171800,160686155,2450,2450,2450,2450,0
|
|
20231214,171700,160686155,2450,2450,2450,2450,0
|
|
20231214,171600,160686155,2450,2450,2450,2450,0
|
|
20231214,171500,160686155,2450,2450,2450,2450,0
|
|
20231214,171400,160686155,2450,2450,2450,2450,0
|
|
20231214,171300,160686155,2450,2450,2450,2450,0
|
|
20231214,171200,160686155,2450,2450,2450,2450,407
|
|
20231214,171100,160686155,2450,2450,2450,2450,0
|
|
20231214,171000,160686155,2450,2450,2450,2450,0
|
|
20231214,170900,160686155,2450,2450,2450,2450,0
|
|
20231214,170800,160686155,2450,2450,2450,2450,0
|
|
20231214,170700,160686155,2450,2450,2450,2450,0
|
|
20231214,170600,160686155,2450,2450,2450,2450,0
|
|
20231214,170500,160686155,2450,2450,2450,2450,0
|
|
20231214,170400,160686155,2450,2450,2450,2450,0
|
|
20231214,170300,160686155,2450,2450,2450,2450,0
|
|
20231214,170200,160686155,2450,2450,2450,2450,0
|
|
20231214,170100,160686155,2450,2450,2450,2450,0
|
|
20231214,170000,160686155,2450,2450,2450,2450,0
|
|
20231214,165900,160686155,2450,2450,2450,2450,0
|
|
20231214,165800,160686155,2450,2450,2450,2450,0
|
|
20231214,165700,160686155,2450,2450,2450,2450,0
|
|
20231214,165600,160686155,2450,2450,2450,2450,0
|
|
20231214,165500,160686155,2450,2450,2450,2450,0
|
|
20231214,165400,160686155,2450,2450,2450,2450,0
|
|
20231214,165300,160686155,2450,2450,2450,2450,0
|
|
20231214,165200,160686155,2450,2450,2450,2450,0
|
|
20231214,165100,160686155,2450,2450,2450,2450,0
|
|
20231214,165000,160686155,2450,2450,2450,2450,0
|
|
20231214,164900,160686155,2450,2450,2450,2450,0
|
|
20231214,164800,160686155,2450,2450,2450,2450,0
|
|
20231214,164700,160686155,2450,2450,2450,2450,0
|
|
20231214,164600,160686155,2450,2450,2450,2450,0
|
|
20231214,164500,160686155,2450,2450,2450,2450,0
|
|
20231214,164400,160686155,2450,2450,2450,2450,0
|
|
20231214,164300,160686155,2450,2450,2450,2450,0
|
|
20231214,164200,160686155,2450,2450,2450,2450,407
|
|
20231214,164100,160686155,2450,2450,2450,2450,0
|
|
20231214,164000,160686155,2450,2450,2450,2450,0
|
|
20231214,163900,160686155,2450,2450,2450,2450,0
|
|
20231214,163800,160686155,2450,2450,2450,2450,0
|
|
20231214,163700,160686155,2450,2450,2450,2450,0
|
|
20231214,163600,160686155,2450,2450,2450,2450,0
|
|
20231214,163500,160686155,2450,2450,2450,2450,0
|
|
20231214,163400,160686155,2450,2450,2450,2450,0
|
|
20231214,163300,160686155,2450,2450,2450,2450,0
|
|
20231214,163200,160686155,2450,2450,2450,2450,0
|
|
20231214,163100,160686155,2450,2450,2450,2450,0
|
|
20231214,163000,160686155,2450,2450,2450,2450,0
|
|
20231214,162900,160686155,2450,2450,2450,2450,0
|
|
20231214,162800,160686155,2450,2450,2450,2450,0
|
|
20231214,162700,160686155,2450,2450,2450,2450,0
|
|
20231214,162600,160686155,2450,2450,2450,2450,0
|
|
20231214,162500,160686155,2450,2450,2450,2450,0
|
|
20231214,162400,160686155,2450,2450,2450,2450,0
|
|
20231214,162300,160686155,2450,2450,2450,2450,0
|
|
20231214,162200,160686155,2450,2450,2450,2450,0
|
|
20231214,162100,160686155,2450,2450,2450,2450,0
|
|
20231214,162000,160686155,2450,2450,2450,2450,0
|
|
20231214,161900,160686155,2450,2450,2450,2450,0
|
|
20231214,161800,160686155,2450,2450,2450,2450,0
|
|
20231214,161700,160686155,2450,2450,2450,2450,0
|
|
20231214,161600,160686155,2450,2450,2450,2450,0
|
|
20231214,161500,160686155,2450,2450,2450,2450,0
|
|
20231214,161400,160686155,2450,2450,2450,2450,0
|
|
20231214,161300,160686155,2450,2450,2450,2450,0
|
|
20231214,161200,160686155,2450,2450,2450,2450,407
|
|
20231214,161100,160686155,2450,2450,2450,2450,0
|
|
20231214,161000,160686155,2450,2450,2450,2450,0
|
|
20231214,160900,160686155,2450,2450,2450,2450,0
|
|
20231214,160800,160686155,2450,2450,2450,2450,0
|
|
20231214,160700,160686155,2450,2450,2450,2450,0
|
|
20231214,160600,160686155,2450,2450,2450,2450,0
|
|
20231214,160500,160686155,2450,2450,2450,2450,0
|
|
20231214,160400,160686155,2450,2450,2450,2450,0
|
|
20231214,160300,160686155,2450,2450,2450,2450,0
|
|
20231214,160200,160686155,2450,2450,2450,2450,0
|
|
20231214,160100,160686155,2450,2450,2450,2450,0
|
|
20231214,160000,160686155,2450,2450,2450,2450,0
|
|
20231214,155900,160686155,2450,2450,2450,2450,0
|
|
20231214,155800,160686155,2450,2450,2450,2450,0
|
|
20231214,155700,160686155,2450,2450,2450,2450,0
|
|
20231214,155600,160686155,2450,2450,2450,2450,0
|
|
20231214,155500,160686155,2450,2450,2450,2450,0
|
|
20231214,155400,160686155,2450,2450,2450,2450,0
|
|
20231214,155300,160686155,2450,2450,2450,2450,0
|
|
20231214,155200,160686155,2450,2450,2450,2450,0
|
|
20231214,155100,160686155,2450,2450,2450,2450,0
|
|
20231214,155000,160686155,2450,2450,2450,2450,0
|
|
20231214,154900,160686155,2450,2450,2450,2450,0
|
|
20231214,154800,160686155,2450,2450,2450,2450,0
|
|
20231214,154700,160686155,2450,2450,2450,2450,0
|
|
20231214,154600,160686155,2450,2450,2450,2450,0
|
|
20231214,154500,160686155,2450,2450,2450,2450,0
|
|
20231214,154400,160686155,2450,2450,2450,2450,0
|
|
20231214,154300,160686155,2450,2450,2450,2450,0
|
|
20231214,154200,160686155,2450,2450,2450,2450,407
|
|
20231214,154100,160686155,2450,2450,2450,2450,0
|
|
20231214,154000,160686155,2450,2450,2450,2450,0
|
|
20231214,153900,160686155,2450,2450,2450,2450,0
|
|
20231214,153800,160686155,2450,2450,2450,2450,0
|
|
20231214,153700,160686155,2450,2450,2450,2450,0
|
|
20231214,153600,160686155,2450,2450,2450,2450,0
|
|
20231214,153500,160686155,2450,2450,2450,2450,0
|
|
20231214,153400,160686155,2450,2450,2450,2450,0
|
|
20231214,153300,160686155,2450,2450,2450,2450,0
|
|
20231214,153200,160686155,2450,2450,2450,2450,0
|
|
20231214,153100,160686155,2450,2450,2450,2450,0
|
|
20231214,153000,160686155,2450,2450,2450,2450,407
|
|
20231214,152900,159689005,2450,2450,2450,2450,0
|
|
20231214,152800,159689005,2450,2450,2450,2450,0
|
|
20231214,152700,159689005,2450,2450,2450,2450,0
|
|
20231214,152600,159689005,2450,2450,2450,2450,0
|
|
20231214,152500,159689005,2450,2450,2450,2450,0
|
|
20231214,152400,159689005,2450,2450,2450,2450,0
|
|
20231214,152300,159689005,2450,2450,2450,2450,0
|
|
20231214,152200,159689005,2450,2450,2450,2450,0
|
|
20231214,152100,159689005,2450,2450,2450,2450,0
|
|
20231214,152000,159689005,2450,2450,2450,2450,0
|
|
20231214,151900,159689005,2450,2440,2450,2440,250
|
|
20231214,151800,159076985,2450,2450,2450,2440,564
|
|
20231214,151700,157700580,2450,2450,2450,2450,0
|
|
20231214,151600,157700580,2450,2450,2450,2450,32
|
|
20231214,151500,157622180,2450,2450,2450,2450,0
|
|
20231214,151400,157622180,2450,2450,2450,2450,0
|
|
20231214,151300,157622180,2450,2450,2450,2450,10
|
|
20231214,151200,157597680,2450,2450,2450,2450,4
|
|
20231214,151100,157587880,2450,2450,2450,2450,4
|
|
20231214,151000,157578080,2450,2450,2450,2450,0
|
|
20231214,150900,157578080,2450,2450,2450,2450,0
|
|
20231214,150800,157578080,2450,2450,2450,2450,1
|
|
20231214,150700,157575630,2445,2445,2445,2445,208
|
|
20231214,150600,157067070,2445,2445,2445,2445,0
|
|
20231214,150500,157067070,2445,2440,2445,2440,301
|
|
20231214,150400,156332625,2445,2445,2445,2445,0
|
|
20231214,150300,156332625,2445,2445,2445,2440,106
|
|
20231214,150200,156073955,2445,2445,2445,2445,0
|
|
20231214,150100,156073955,2445,2445,2445,2445,1
|
|
20231214,150000,156071510,2445,2440,2445,2435,106
|
|
20231214,145900,155813360,2445,2445,2445,2445,0
|
|
20231214,145800,155813360,2445,2435,2445,2435,3
|
|
20231214,145700,155806035,2440,2445,2445,2440,2642
|
|
20231214,145600,149357280,2450,2450,2450,2450,1
|
|
20231214,145500,149354830,2445,2445,2445,2445,0
|
|
20231214,145400,149354830,2445,2450,2450,2445,48
|
|
20231214,145300,149237420,2450,2450,2450,2450,0
|
|
20231214,145200,149237420,2450,2450,2450,2450,0
|
|
20231214,145100,149237420,2450,2450,2450,2450,2
|
|
20231214,145000,149232520,2450,2445,2450,2445,16
|
|
20231214,144900,149193375,2445,2445,2445,2445,9
|
|
20231214,144800,149171370,2450,2450,2450,2450,0
|
|
20231214,144700,149171370,2450,2450,2450,2450,30
|
|
20231214,144600,149097870,2450,2450,2450,2450,0
|
|
20231214,144500,149097870,2450,2450,2450,2450,10
|
|
20231214,144400,149073370,2450,2450,2450,2450,0
|
|
20231214,144300,149073370,2450,2450,2450,2450,0
|
|
20231214,144200,149073370,2450,2450,2450,2450,0
|
|
20231214,144100,149073370,2450,2450,2450,2450,0
|
|
20231214,144000,149073370,2450,2450,2450,2450,3
|
|
20231214,143900,149066020,2440,2445,2445,2440,580
|
|
20231214,143800,147650800,2450,2445,2450,2445,6
|
|
20231214,143700,147636125,2450,2450,2450,2450,0
|
|
20231214,143600,147636125,2450,2450,2450,2450,5
|
|
20231214,143500,147623875,2450,2450,2450,2450,1
|
|
20231214,143400,147621425,2445,2445,2445,2445,1
|
|
20231214,143300,147618980,2450,2450,2450,2450,0
|
|
20231214,143200,147618980,2450,2450,2450,2450,1
|
|
20231214,143100,147616530,2445,2450,2450,2445,45
|
|
20231214,143000,147506470,2450,2450,2450,2450,0
|
|
20231214,142900,147506470,2450,2445,2450,2445,115
|
|
20231214,142800,147225280,2445,2445,2445,2445,0
|
|
20231214,142700,147225280,2445,2445,2445,2445,0
|
|
20231214,142600,147225280,2445,2445,2445,2445,0
|
|
20231214,142500,147225280,2445,2445,2445,2445,1
|
|
20231214,142400,147222835,2445,2445,2445,2445,6
|
|
20231214,142300,147208165,2445,2445,2445,2440,201
|
|
20231214,142200,146717220,2445,2445,2445,2445,0
|
|
20231214,142100,146717220,2445,2445,2445,2445,16
|
|
20231214,142000,146678100,2445,2445,2445,2445,0
|
|
20231214,141900,146678100,2445,2445,2445,2445,1
|
|
20231214,141800,146675655,2445,2445,2445,2445,5
|
|
20231214,141700,146663430,2445,2445,2445,2445,5
|
|
20231214,141600,146651205,2445,2445,2445,2445,0
|
|
20231214,141500,146651205,2445,2445,2445,2445,17
|
|
20231214,141400,146609640,2445,2445,2445,2445,1
|
|
20231214,141300,146607195,2440,2440,2440,2440,1260
|
|
20231214,141200,143532795,2440,2440,2440,2440,0
|
|
20231214,141100,143532795,2440,2445,2445,2440,71
|
|
20231214,141000,143359505,2445,2445,2445,2445,0
|
|
20231214,140900,143359505,2445,2445,2445,2445,0
|
|
20231214,140800,143359505,2445,2445,2445,2445,0
|
|
20231214,140700,143359505,2445,2445,2445,2445,0
|
|
20231214,140600,143359505,2445,2445,2445,2445,0
|
|
20231214,140500,143359505,2445,2445,2445,2445,0
|
|
20231214,140400,143359505,2445,2445,2445,2445,0
|
|
20231214,140300,143359505,2445,2445,2445,2445,0
|
|
20231214,140200,143359505,2445,2445,2445,2445,0
|
|
20231214,140100,143359505,2445,2445,2445,2445,0
|
|
20231214,140000,143359505,2445,2445,2445,2445,0
|
|
20231214,135900,143359505,2445,2445,2445,2445,6
|
|
20231214,135800,143344835,2445,2445,2445,2445,2
|
|
20231214,135700,143339945,2445,2445,2445,2445,10
|
|
20231214,135600,143315495,2445,2445,2445,2445,0
|
|
20231214,135500,143315495,2445,2445,2445,2445,0
|
|
20231214,135400,143315495,2445,2445,2445,2445,0
|
|
20231214,135300,143315495,2445,2445,2445,2445,4
|
|
20231214,135200,143305715,2430,2435,2435,2430,6000
|
|
20231214,135100,128724000,2455,2455,2455,2455,1
|
|
20231214,135000,128721545,2435,2440,2440,2435,4500
|
|
20231214,134900,117763435,2445,2445,2445,2445,0
|
|
20231214,134800,117763435,2445,2445,2445,2445,2
|
|
20231214,134700,117758545,2440,2440,2440,2440,27
|
|
20231214,134600,117692665,2445,2445,2445,2445,0
|
|
20231214,134500,117692665,2445,2445,2445,2445,0
|
|
20231214,134400,117692665,2445,2440,2445,2440,802
|
|
20231214,134300,115735775,2445,2445,2445,2445,0
|
|
20231214,134200,115735775,2445,2445,2445,2445,0
|
|
20231214,134100,115735775,2445,2445,2445,2445,0
|
|
20231214,134000,115735775,2445,2445,2445,2445,4
|
|
20231214,133900,115725995,2445,2445,2445,2445,126
|
|
20231214,133800,115417925,2445,2445,2445,2445,0
|
|
20231214,133700,115417925,2445,2445,2445,2445,214
|
|
20231214,133600,114894695,2450,2455,2455,2450,188
|
|
20231214,133500,114434070,2455,2450,2455,2450,122
|
|
20231214,133400,114135155,2450,2450,2450,2450,0
|
|
20231214,133300,114135155,2450,2450,2450,2450,0
|
|
20231214,133200,114135155,2450,2450,2450,2450,0
|
|
20231214,133100,114135155,2450,2450,2450,2450,2
|
|
20231214,133000,114130255,2450,2450,2450,2450,0
|
|
20231214,132900,114130255,2450,2450,2450,2450,0
|
|
20231214,132800,114130255,2450,2450,2450,2450,0
|
|
20231214,132700,114130255,2450,2450,2450,2450,0
|
|
20231214,132600,114130255,2450,2450,2450,2450,0
|
|
20231214,132500,114130255,2450,2450,2450,2450,0
|
|
20231214,132400,114130255,2450,2450,2450,2450,1
|
|
20231214,132300,114127805,2445,2445,2445,2445,0
|
|
20231214,132200,114127805,2445,2445,2445,2445,0
|
|
20231214,132100,114127805,2445,2445,2445,2445,0
|
|
20231214,132000,114127805,2445,2445,2445,2445,0
|
|
20231214,131900,114127805,2445,2445,2445,2445,0
|
|
20231214,131800,114127805,2445,2445,2445,2445,0
|
|
20231214,131700,114127805,2445,2445,2445,2445,10
|
|
20231214,131600,114103355,2445,2445,2445,2445,1
|
|
20231214,131500,114100910,2445,2445,2445,2445,10
|
|
20231214,131400,114076460,2445,2445,2445,2445,1
|
|
20231214,131300,114074015,2445,2445,2445,2445,0
|
|
20231214,131200,114074015,2445,2445,2445,2445,0
|
|
20231214,131100,114074015,2445,2445,2445,2445,11
|
|
20231214,131000,114047120,2445,2445,2445,2445,698
|
|
20231214,130900,112340510,2445,2445,2445,2445,500
|
|
20231214,130800,111118010,2450,2450,2450,2450,2
|
|
20231214,130700,111113110,2450,2450,2450,2450,0
|
|
20231214,130600,111113110,2450,2450,2450,2450,176
|
|
20231214,130500,110681910,2450,2450,2450,2450,0
|
|
20231214,130400,110681910,2450,2450,2450,2450,0
|
|
20231214,130300,110681910,2450,2450,2450,2450,0
|
|
20231214,130200,110681910,2450,2450,2450,2450,0
|
|
20231214,130100,110681910,2450,2450,2450,2450,24
|
|
20231214,130000,110623110,2450,2450,2450,2450,1
|
|
20231214,125900,110620660,2450,2450,2450,2450,0
|
|
20231214,125800,110620660,2450,2450,2450,2450,0
|
|
20231214,125700,110620660,2450,2450,2450,2450,2
|
|
20231214,125600,110615760,2445,2445,2445,2445,15
|
|
20231214,125500,110579085,2445,2445,2445,2445,0
|
|
20231214,125400,110579085,2445,2445,2445,2445,5
|
|
20231214,125300,110566860,2445,2445,2445,2445,2
|
|
20231214,125200,110561970,2445,2445,2445,2445,5
|
|
20231214,125100,110549745,2445,2445,2445,2445,27
|
|
20231214,125000,110483730,2445,2445,2445,2445,0
|
|
20231214,124900,110483730,2445,2445,2445,2445,5
|
|
20231214,124800,110471505,2445,2445,2445,2440,84
|
|
20231214,124700,110266510,2445,2435,2445,2435,3
|
|
20231214,124600,110259185,2445,2435,2445,2435,3
|
|
20231214,124500,110251860,2435,2435,2435,2435,2001
|
|
20231214,124400,105379425,2435,2440,2440,2435,201
|
|
20231214,124300,104889680,2440,2440,2440,2440,0
|
|
20231214,124200,104889680,2440,2440,2440,2440,0
|
|
20231214,124100,104889680,2440,2440,2440,2440,500
|
|
20231214,124000,103669680,2440,2440,2440,2440,0
|
|
20231214,123900,103669680,2440,2440,2440,2440,0
|
|
20231214,123800,103669680,2440,2440,2440,2440,50
|
|
20231214,123700,103547680,2440,2440,2440,2440,0
|
|
20231214,123600,103547680,2440,2440,2440,2440,0
|
|
20231214,123500,103547680,2440,2440,2440,2440,1
|
|
20231214,123400,103545240,2440,2440,2445,2440,6
|
|
20231214,123300,103530580,2445,2445,2445,2445,1
|
|
20231214,123200,103528135,2435,2445,2445,2435,6
|
|
20231214,123100,103513475,2440,2440,2440,2440,22
|
|
20231214,123000,103459795,2440,2440,2440,2440,500
|
|
20231214,122900,102239795,2440,2440,2440,2440,0
|
|
20231214,122800,102239795,2440,2440,2440,2440,1064
|
|
20231214,122700,99643635,2440,2440,2440,2440,500
|
|
20231214,122600,98423635,2440,2450,2450,2440,533
|
|
20231214,122500,97123085,2450,2450,2450,2450,20
|
|
20231214,122400,97074085,2455,2455,2455,2455,0
|
|
20231214,122300,97074085,2455,2455,2455,2455,0
|
|
20231214,122200,97074085,2455,2455,2455,2455,0
|
|
20231214,122100,97074085,2455,2455,2455,2455,0
|
|
20231214,122000,97074085,2455,2455,2455,2455,0
|
|
20231214,121900,97074085,2455,2455,2455,2455,0
|
|
20231214,121800,97074085,2455,2455,2455,2455,7
|
|
20231214,121700,97056900,2455,2455,2455,2455,0
|
|
20231214,121600,97056900,2455,2455,2455,2455,0
|
|
20231214,121500,97056900,2455,2455,2455,2455,0
|
|
20231214,121400,97056900,2455,2455,2455,2455,1
|
|
20231214,121300,97054445,2440,2445,2445,2440,4976
|
|
20231214,121200,84902845,2455,2455,2455,2455,0
|
|
20231214,121100,84902845,2455,2455,2455,2455,0
|
|
20231214,121000,84902845,2455,2455,2455,2455,0
|
|
20231214,120900,84902845,2455,2455,2455,2455,0
|
|
20231214,120800,84902845,2455,2455,2455,2455,0
|
|
20231214,120700,84902845,2455,2455,2455,2455,0
|
|
20231214,120600,84902845,2455,2455,2455,2455,0
|
|
20231214,120500,84902845,2455,2455,2455,2455,1
|
|
20231214,120400,84900390,2450,2450,2450,2450,0
|
|
20231214,120300,84900390,2450,2450,2450,2450,0
|
|
20231214,120200,84900390,2450,2450,2450,2450,129
|
|
20231214,120100,84584340,2450,2450,2450,2450,1
|
|
20231214,120000,84581890,2445,2445,2445,2445,0
|
|
20231214,115900,84581890,2445,2445,2445,2445,0
|
|
20231214,115800,84581890,2445,2445,2445,2445,51
|
|
20231214,115700,84457195,2440,2445,2445,2440,104
|
|
20231214,115600,84203245,2445,2445,2445,2445,62
|
|
20231214,115500,84051655,2445,2445,2445,2445,21
|
|
20231214,115400,84000310,2455,2455,2455,2455,0
|
|
20231214,115300,84000310,2455,2455,2455,2455,0
|
|
20231214,115200,84000310,2455,2455,2455,2455,0
|
|
20231214,115100,84000310,2455,2455,2455,2455,10
|
|
20231214,115000,83975760,2455,2455,2455,2455,2
|
|
20231214,114900,83970850,2455,2455,2455,2455,0
|
|
20231214,114800,83970850,2455,2455,2455,2455,0
|
|
20231214,114700,83970850,2455,2455,2455,2455,0
|
|
20231214,114600,83970850,2455,2455,2455,2455,0
|
|
20231214,114500,83970850,2455,2455,2455,2455,0
|
|
20231214,114400,83970850,2455,2455,2455,2455,0
|
|
20231214,114300,83970850,2455,2455,2455,2455,0
|
|
20231214,114200,83970850,2455,2455,2455,2455,6
|
|
20231214,114100,83956120,2445,2445,2445,2445,0
|
|
20231214,114000,83956120,2445,2450,2450,2445,543
|
|
20231214,113900,82628435,2455,2455,2455,2455,0
|
|
20231214,113800,82628435,2455,2455,2455,2455,0
|
|
20231214,113700,82628435,2455,2455,2455,2455,0
|
|
20231214,113600,82628435,2455,2455,2455,2455,0
|
|
20231214,113500,82628435,2455,2455,2455,2455,0
|
|
20231214,113400,82628435,2455,2455,2455,2455,0
|
|
20231214,113300,82628435,2455,2455,2455,2455,0
|
|
20231214,113200,82628435,2455,2455,2455,2455,0
|
|
20231214,113100,82628435,2455,2445,2455,2445,130
|
|
20231214,113000,82310485,2445,2450,2450,2445,1001
|
|
20231214,112900,79863035,2455,2455,2455,2455,2
|
|
20231214,112800,79858125,2450,2450,2450,2450,500
|
|
20231214,112700,78633125,2450,2450,2450,2450,517
|
|
20231214,112600,77366475,2455,2455,2455,2455,0
|
|
20231214,112500,77366475,2455,2455,2455,2455,6
|
|
20231214,112400,77351745,2455,2455,2455,2455,1
|
|
20231214,112300,77349290,2460,2460,2460,2460,0
|
|
20231214,112200,77349290,2460,2460,2460,2460,1
|
|
20231214,112100,77346830,2455,2455,2455,2455,10
|
|
20231214,112000,77322280,2460,2460,2460,2460,0
|
|
20231214,111900,77322280,2460,2460,2460,2460,0
|
|
20231214,111800,77322280,2460,2460,2460,2460,0
|
|
20231214,111700,77322280,2460,2460,2460,2460,153
|
|
20231214,111600,76945900,2455,2455,2455,2455,423
|
|
20231214,111500,75907435,2460,2460,2460,2460,0
|
|
20231214,111400,75907435,2460,2460,2460,2460,1
|
|
20231214,111300,75904975,2460,2465,2465,2460,7
|
|
20231214,111200,75887730,2465,2465,2465,2465,0
|
|
20231214,111100,75887730,2465,2465,2465,2465,0
|
|
20231214,111000,75887730,2465,2465,2465,2465,0
|
|
20231214,110900,75887730,2465,2465,2465,2465,9
|
|
20231214,110800,75865545,2470,2465,2470,2465,22
|
|
20231214,110700,75811305,2465,2470,2470,2465,3
|
|
20231214,110600,75803900,2465,2465,2465,2465,760
|
|
20231214,110500,73930500,2465,2460,2465,2460,1591
|
|
20231214,110400,70016635,2460,2460,2460,2460,0
|
|
20231214,110300,70016635,2460,2460,2460,2460,24
|
|
20231214,110200,69957595,2460,2460,2460,2460,0
|
|
20231214,110100,69957595,2460,2460,2460,2460,0
|
|
20231214,110000,69957595,2460,2460,2460,2460,0
|
|
20231214,105900,69957595,2460,2460,2460,2460,1
|
|
20231214,105800,69955135,2460,2460,2460,2460,3
|
|
20231214,105700,69947755,2460,2460,2460,2460,1
|
|
20231214,105600,69945295,2455,2455,2455,2455,82
|
|
20231214,105500,69743985,2455,2460,2460,2455,22
|
|
20231214,105400,69689955,2460,2455,2460,2455,641
|
|
20231214,105300,68116280,2455,2460,2460,2455,203
|
|
20231214,105200,67617900,2460,2460,2460,2460,40
|
|
20231214,105100,67519500,2460,2460,2460,2460,1
|
|
20231214,105000,67517040,2460,2460,2460,2460,1
|
|
20231214,104900,67514580,2465,2465,2465,2465,0
|
|
20231214,104800,67514580,2465,2465,2465,2465,0
|
|
20231214,104700,67514580,2465,2465,2465,2465,4
|
|
20231214,104600,67504720,2465,2465,2465,2465,2
|
|
20231214,104500,67499790,2465,2465,2465,2465,1
|
|
20231214,104400,67497325,2465,2465,2465,2465,0
|
|
20231214,104300,67497325,2465,2465,2465,2465,8
|
|
20231214,104200,67477605,2465,2460,2465,2450,81
|
|
20231214,104100,67278830,2465,2465,2465,2465,0
|
|
20231214,104000,67278830,2465,2460,2465,2460,61
|
|
20231214,103900,67128470,2460,2460,2460,2460,0
|
|
20231214,103800,67128470,2460,2460,2460,2460,0
|
|
20231214,103700,67128470,2460,2460,2460,2460,0
|
|
20231214,103600,67128470,2460,2460,2460,2460,12
|
|
20231214,103500,67098950,2460,2460,2460,2460,13
|
|
20231214,103400,67066970,2460,2460,2460,2460,23
|
|
20231214,103300,67010390,2460,2455,2460,2455,181
|
|
20231214,103200,66566015,2445,2445,2445,2445,0
|
|
20231214,103100,66566015,2445,2445,2445,2445,0
|
|
20231214,103000,66566015,2445,2450,2450,2445,20
|
|
20231214,102900,66517110,2450,2450,2450,2450,0
|
|
20231214,102800,66517110,2450,2450,2450,2450,0
|
|
20231214,102700,66517110,2450,2450,2450,2450,0
|
|
20231214,102600,66517110,2450,2450,2450,2450,0
|
|
20231214,102500,66517110,2450,2450,2450,2450,2
|
|
20231214,102400,66512210,2445,2445,2445,2445,1
|
|
20231214,102300,66509765,2440,2440,2440,2440,0
|
|
20231214,102200,66509765,2440,2440,2440,2440,0
|
|
20231214,102100,66509765,2440,2440,2440,2440,0
|
|
20231214,102000,66509765,2440,2440,2440,2440,0
|
|
20231214,101900,66509765,2440,2440,2440,2440,0
|
|
20231214,101800,66509765,2440,2440,2440,2440,408
|
|
20231214,101700,65514245,2445,2450,2450,2445,238
|
|
20231214,101600,64932220,2450,2455,2455,2450,72
|
|
20231214,101500,64755795,2450,2450,2450,2450,0
|
|
20231214,101400,64755795,2450,2450,2450,2450,164
|
|
20231214,101300,64353995,2450,2460,2460,2450,63
|
|
20231214,101200,64199565,2445,2455,2460,2445,827
|
|
20231214,101100,62176870,2445,2455,2455,2445,2500
|
|
20231214,101000,56057965,2455,2465,2465,2455,601
|
|
20231214,100900,54582500,2460,2465,2465,2460,341
|
|
20231214,100800,53743635,2465,2465,2465,2465,2049
|
|
20231214,100700,48692850,2470,2470,2470,2470,250
|
|
20231214,100600,48075350,2470,2470,2470,2470,800
|
|
20231214,100500,46099350,2475,2475,2475,2475,10
|
|
20231214,100400,46074600,2475,2480,2480,2475,571
|
|
20231214,100300,44661175,2475,2475,2475,2475,0
|
|
20231214,100200,44661175,2475,2475,2475,2475,15
|
|
20231214,100100,44624050,2475,2475,2475,2475,10
|
|
20231214,100000,44599300,2475,2475,2475,2475,19
|
|
20231214,095900,44552275,2480,2475,2480,2475,540
|
|
20231214,095800,43215770,2475,2475,2475,2475,15
|
|
20231214,095700,43178645,2475,2475,2475,2475,1000
|
|
20231214,095600,40703645,2480,2480,2480,2480,0
|
|
20231214,095500,40703645,2480,2480,2480,2480,12
|
|
20231214,095400,40673885,2475,2475,2475,2475,0
|
|
20231214,095300,40673885,2475,2475,2475,2475,28
|
|
20231214,095200,40604585,2475,2475,2475,2475,1058
|
|
20231214,095100,37986035,2470,2470,2470,2470,1642
|
|
20231214,095000,33930295,2465,2465,2465,2465,583
|
|
20231214,094900,32493200,2465,2465,2465,2465,100
|
|
20231214,094800,32246700,2465,2465,2465,2465,27
|
|
20231214,094700,32180145,2465,2465,2465,2465,6
|
|
20231214,094600,32165355,2460,2460,2460,2460,3
|
|
20231214,094500,32157975,2460,2460,2460,2460,50
|
|
20231214,094400,32034975,2465,2465,2465,2465,0
|
|
20231214,094300,32034975,2465,2465,2465,2465,30
|
|
20231214,094200,31961025,2465,2465,2465,2465,0
|
|
20231214,094100,31961025,2465,2465,2465,2465,0
|
|
20231214,094000,31961025,2465,2465,2465,2465,41
|
|
20231214,093900,31859960,2465,2465,2465,2465,30
|
|
20231214,093800,31786010,2465,2465,2465,2465,17
|
|
20231214,093700,31744105,2470,2470,2470,2470,1
|
|
20231214,093600,31741635,2470,2470,2470,2470,1
|
|
20231214,093500,31739165,2450,2455,2455,2450,35
|
|
20231214,093400,31653375,2470,2470,2470,2470,7
|
|
20231214,093300,31636085,2470,2470,2470,2450,746
|
|
20231214,093200,29803395,2470,2470,2470,2470,0
|
|
20231214,093100,29803395,2470,2465,2470,2465,400
|
|
20231214,093000,28815895,2470,2470,2470,2470,0
|
|
20231214,092900,28815895,2470,2470,2470,2470,0
|
|
20231214,092800,28815895,2470,2470,2470,2470,0
|
|
20231214,092700,28815895,2470,2470,2470,2470,4
|
|
20231214,092600,28806015,2470,2470,2470,2460,2003
|
|
20231214,092500,23878540,2470,2470,2470,2470,1
|
|
20231214,092400,23876070,2465,2465,2465,2465,0
|
|
20231214,092300,23876070,2465,2465,2465,2465,31
|
|
20231214,092200,23799655,2465,2465,2465,2465,0
|
|
20231214,092100,23799655,2465,2465,2465,2465,29
|
|
20231214,092000,23728170,2460,2460,2460,2460,1
|
|
20231214,091900,23725710,2455,2455,2455,2455,0
|
|
20231214,091800,23725710,2455,2460,2460,2455,97
|
|
20231214,091700,23487550,2470,2470,2470,2470,0
|
|
20231214,091600,23487550,2470,2470,2470,2470,0
|
|
20231214,091500,23487550,2470,2470,2470,2470,0
|
|
20231214,091400,23487550,2470,2475,2475,2470,4
|
|
20231214,091300,23477660,2455,2470,2475,2455,744
|
|
20231214,091200,21642320,2465,2465,2465,2465,65
|
|
20231214,091100,21482095,2455,2460,2460,2455,1865
|
|
20231214,091000,16903375,2465,2465,2465,2465,94
|
|
20231214,090900,16671665,2465,2470,2470,2465,275
|
|
20231214,090800,15993670,2470,2475,2475,2470,21
|
|
20231214,090700,15941745,2475,2460,2475,2460,153
|
|
20231214,090600,15564580,2455,2455,2455,2450,3001
|
|
20231214,090500,8211830,2455,2455,2455,2455,264
|
|
20231214,090400,7563710,2475,2470,2475,2470,403
|
|
20231214,090300,6568285,2475,2465,2475,2465,200
|
|
20231214,090200,6073850,2470,2470,2470,2450,1601
|
|
20231214,090100,2148280,2470,2465,2470,2465,139
|
|
20231214,090000,1805640,2460,2460,2460,2460,734
|