652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,194900,60908995,2435,2435,2435,2435,6574
|
|
20231207,194800,60908995,2435,2435,2435,2435,0
|
|
20231207,194700,60908995,2435,2435,2435,2435,0
|
|
20231207,194600,60908995,2435,2435,2435,2435,0
|
|
20231207,194500,60908995,2435,2435,2435,2435,0
|
|
20231207,194400,60908995,2435,2435,2435,2435,0
|
|
20231207,194300,60908995,2435,2435,2435,2435,0
|
|
20231207,194200,60908995,2435,2435,2435,2435,0
|
|
20231207,194100,60908995,2435,2435,2435,2435,0
|
|
20231207,194000,60908995,2435,2435,2435,2435,0
|
|
20231207,193900,60908995,2435,2435,2435,2435,0
|
|
20231207,193800,60908995,2435,2435,2435,2435,0
|
|
20231207,193700,60908995,2435,2435,2435,2435,0
|
|
20231207,193600,60908995,2435,2435,2435,2435,0
|
|
20231207,193500,60908995,2435,2435,2435,2435,0
|
|
20231207,193400,60908995,2435,2435,2435,2435,0
|
|
20231207,193300,60908995,2435,2435,2435,2435,0
|
|
20231207,193200,60908995,2435,2435,2435,2435,0
|
|
20231207,193100,60908995,2435,2435,2435,2435,0
|
|
20231207,193000,60908995,2435,2435,2435,2435,0
|
|
20231207,192900,60908995,2435,2435,2435,2435,0
|
|
20231207,192800,60908995,2435,2435,2435,2435,0
|
|
20231207,192700,60908995,2435,2435,2435,2435,0
|
|
20231207,192600,60908995,2435,2435,2435,2435,0
|
|
20231207,192500,60908995,2435,2435,2435,2435,0
|
|
20231207,192400,60908995,2435,2435,2435,2435,0
|
|
20231207,192300,60908995,2435,2435,2435,2435,0
|
|
20231207,192200,60908995,2435,2435,2435,2435,0
|
|
20231207,192100,60908995,2435,2435,2435,2435,0
|
|
20231207,192000,60908995,2435,2435,2435,2435,0
|
|
20231207,191900,60908995,2435,2435,2435,2435,6574
|
|
20231207,191800,60908995,2435,2435,2435,2435,0
|
|
20231207,191700,60908995,2435,2435,2435,2435,0
|
|
20231207,191600,60908995,2435,2435,2435,2435,0
|
|
20231207,191500,60908995,2435,2435,2435,2435,0
|
|
20231207,191400,60908995,2435,2435,2435,2435,0
|
|
20231207,191300,60908995,2435,2435,2435,2435,0
|
|
20231207,191200,60908995,2435,2435,2435,2435,0
|
|
20231207,191100,60908995,2435,2435,2435,2435,0
|
|
20231207,191000,60908995,2435,2435,2435,2435,0
|
|
20231207,190900,60908995,2435,2435,2435,2435,0
|
|
20231207,190800,60908995,2435,2435,2435,2435,0
|
|
20231207,190700,60908995,2435,2435,2435,2435,0
|
|
20231207,190600,60908995,2435,2435,2435,2435,0
|
|
20231207,190500,60908995,2435,2435,2435,2435,0
|
|
20231207,190400,60908995,2435,2435,2435,2435,0
|
|
20231207,190300,60908995,2435,2435,2435,2435,0
|
|
20231207,190200,60908995,2435,2435,2435,2435,0
|
|
20231207,190100,60908995,2435,2435,2435,2435,0
|
|
20231207,190000,60908995,2435,2435,2435,2435,0
|
|
20231207,185900,60908995,2435,2435,2435,2435,0
|
|
20231207,185800,60908995,2435,2435,2435,2435,0
|
|
20231207,185700,60908995,2435,2435,2435,2435,0
|
|
20231207,185600,60908995,2435,2435,2435,2435,0
|
|
20231207,185500,60908995,2435,2435,2435,2435,0
|
|
20231207,185400,60908995,2435,2435,2435,2435,0
|
|
20231207,185300,60908995,2435,2435,2435,2435,0
|
|
20231207,185200,60908995,2435,2435,2435,2435,0
|
|
20231207,185100,60908995,2435,2435,2435,2435,0
|
|
20231207,185000,60908995,2435,2435,2435,2435,0
|
|
20231207,184900,60908995,2435,2435,2435,2435,6574
|
|
20231207,184800,60908995,2435,2435,2435,2435,0
|
|
20231207,184700,60908995,2435,2435,2435,2435,0
|
|
20231207,184600,60908995,2435,2435,2435,2435,0
|
|
20231207,184500,60908995,2435,2435,2435,2435,0
|
|
20231207,184400,60908995,2435,2435,2435,2435,0
|
|
20231207,184300,60908995,2435,2435,2435,2435,0
|
|
20231207,184200,60908995,2435,2435,2435,2435,0
|
|
20231207,184100,60908995,2435,2435,2435,2435,0
|
|
20231207,184000,60908995,2435,2435,2435,2435,0
|
|
20231207,183900,60908995,2435,2435,2435,2435,0
|
|
20231207,183800,60908995,2435,2435,2435,2435,0
|
|
20231207,183700,60908995,2435,2435,2435,2435,0
|
|
20231207,183600,60908995,2435,2435,2435,2435,0
|
|
20231207,183500,60908995,2435,2435,2435,2435,0
|
|
20231207,183400,60908995,2435,2435,2435,2435,0
|
|
20231207,183300,60908995,2435,2435,2435,2435,0
|
|
20231207,183200,60908995,2435,2435,2435,2435,0
|
|
20231207,183100,60908995,2435,2435,2435,2435,0
|
|
20231207,183000,60908995,2435,2435,2435,2435,0
|
|
20231207,182900,60908995,2435,2435,2435,2435,0
|
|
20231207,182800,60908995,2435,2435,2435,2435,0
|
|
20231207,182700,60908995,2435,2435,2435,2435,0
|
|
20231207,182600,60908995,2435,2435,2435,2435,0
|
|
20231207,182500,60908995,2435,2435,2435,2435,0
|
|
20231207,182400,60908995,2435,2435,2435,2435,0
|
|
20231207,182300,60908995,2435,2435,2435,2435,0
|
|
20231207,182200,60908995,2435,2435,2435,2435,0
|
|
20231207,182100,60908995,2435,2435,2435,2435,0
|
|
20231207,182000,60908995,2435,2435,2435,2435,0
|
|
20231207,181900,60908995,2435,2435,2435,2435,6574
|
|
20231207,181800,60908995,2435,2435,2435,2435,0
|
|
20231207,181700,60908995,2435,2435,2435,2435,0
|
|
20231207,181600,60908995,2435,2435,2435,2435,0
|
|
20231207,181500,60908995,2435,2435,2435,2435,0
|
|
20231207,181400,60908995,2435,2435,2435,2435,0
|
|
20231207,181300,60908995,2435,2435,2435,2435,0
|
|
20231207,181200,60908995,2435,2435,2435,2435,0
|
|
20231207,181100,60908995,2435,2435,2435,2435,0
|
|
20231207,181000,60908995,2435,2435,2435,2435,0
|
|
20231207,180900,60908995,2435,2435,2435,2435,0
|
|
20231207,180800,60908995,2435,2435,2435,2435,0
|
|
20231207,180700,60908995,2435,2435,2435,2435,0
|
|
20231207,180600,60908995,2435,2435,2435,2435,0
|
|
20231207,180500,60908995,2435,2435,2435,2435,0
|
|
20231207,180400,60908995,2435,2435,2435,2435,0
|
|
20231207,180300,60908995,2435,2435,2435,2435,0
|
|
20231207,180200,60908995,2435,2435,2435,2435,0
|
|
20231207,180100,60908995,2435,2435,2435,2435,0
|
|
20231207,180000,60908995,2435,2435,2435,2435,0
|
|
20231207,175900,60908995,2435,2435,2435,2435,0
|
|
20231207,175800,60908995,2435,2435,2435,2435,0
|
|
20231207,175700,60908995,2435,2435,2435,2435,0
|
|
20231207,175600,60908995,2435,2435,2435,2435,0
|
|
20231207,175500,60908995,2435,2435,2435,2435,0
|
|
20231207,175400,60908995,2435,2435,2435,2435,0
|
|
20231207,175300,60908995,2435,2435,2435,2435,0
|
|
20231207,175200,60908995,2435,2435,2435,2435,0
|
|
20231207,175100,60908995,2435,2435,2435,2435,0
|
|
20231207,175000,60908995,2435,2435,2435,2435,0
|
|
20231207,174900,60908995,2435,2435,2435,2435,6574
|
|
20231207,174800,60908995,2435,2435,2435,2435,0
|
|
20231207,174700,60908995,2435,2435,2435,2435,0
|
|
20231207,174600,60908995,2435,2435,2435,2435,0
|
|
20231207,174500,60908995,2435,2435,2435,2435,0
|
|
20231207,174400,60908995,2435,2435,2435,2435,0
|
|
20231207,174300,60908995,2435,2435,2435,2435,0
|
|
20231207,174200,60908995,2435,2435,2435,2435,0
|
|
20231207,174100,60908995,2435,2435,2435,2435,0
|
|
20231207,174000,60908995,2435,2435,2435,2435,0
|
|
20231207,173900,60908995,2435,2435,2435,2435,0
|
|
20231207,173800,60908995,2435,2435,2435,2435,0
|
|
20231207,173700,60908995,2435,2435,2435,2435,0
|
|
20231207,173600,60908995,2435,2435,2435,2435,0
|
|
20231207,173500,60908995,2435,2435,2435,2435,0
|
|
20231207,173400,60908995,2435,2435,2435,2435,0
|
|
20231207,173300,60908995,2435,2435,2435,2435,0
|
|
20231207,173200,60908995,2435,2435,2435,2435,0
|
|
20231207,173100,60908995,2435,2435,2435,2435,0
|
|
20231207,173000,60908995,2435,2435,2435,2435,0
|
|
20231207,172900,60908995,2435,2435,2435,2435,0
|
|
20231207,172800,60908995,2435,2435,2435,2435,0
|
|
20231207,172700,60908995,2435,2435,2435,2435,0
|
|
20231207,172600,60908995,2435,2435,2435,2435,0
|
|
20231207,172500,60908995,2435,2435,2435,2435,0
|
|
20231207,172400,60908995,2435,2435,2435,2435,0
|
|
20231207,172300,60908995,2435,2435,2435,2435,0
|
|
20231207,172200,60908995,2435,2435,2435,2435,0
|
|
20231207,172100,60908995,2435,2435,2435,2435,0
|
|
20231207,172000,60908995,2435,2435,2435,2435,0
|
|
20231207,171900,60908995,2435,2435,2435,2435,6574
|
|
20231207,171800,60908995,2435,2435,2435,2435,0
|
|
20231207,171700,60908995,2435,2435,2435,2435,0
|
|
20231207,171600,60908995,2435,2435,2435,2435,0
|
|
20231207,171500,60908995,2435,2435,2435,2435,0
|
|
20231207,171400,60908995,2435,2435,2435,2435,0
|
|
20231207,171300,60908995,2435,2435,2435,2435,0
|
|
20231207,171200,60908995,2435,2435,2435,2435,0
|
|
20231207,171100,60908995,2435,2435,2435,2435,0
|
|
20231207,171000,60908995,2435,2435,2435,2435,0
|
|
20231207,170900,60908995,2435,2435,2435,2435,0
|
|
20231207,170800,60908995,2435,2435,2435,2435,0
|
|
20231207,170700,60908995,2435,2435,2435,2435,0
|
|
20231207,170600,60908995,2435,2435,2435,2435,0
|
|
20231207,170500,60908995,2435,2435,2435,2435,0
|
|
20231207,170400,60908995,2435,2435,2435,2435,0
|
|
20231207,170300,60908995,2435,2435,2435,2435,0
|
|
20231207,170200,60908995,2435,2435,2435,2435,0
|
|
20231207,170100,60908995,2435,2435,2435,2435,0
|
|
20231207,170000,60908995,2435,2435,2435,2435,0
|
|
20231207,165900,60908995,2435,2435,2435,2435,0
|
|
20231207,165800,60908995,2435,2435,2435,2435,0
|
|
20231207,165700,60908995,2435,2435,2435,2435,0
|
|
20231207,165600,60908995,2435,2435,2435,2435,0
|
|
20231207,165500,60908995,2435,2435,2435,2435,0
|
|
20231207,165400,60908995,2435,2435,2435,2435,0
|
|
20231207,165300,60908995,2435,2435,2435,2435,0
|
|
20231207,165200,60908995,2435,2435,2435,2435,0
|
|
20231207,165100,60908995,2435,2435,2435,2435,0
|
|
20231207,165000,60908995,2435,2435,2435,2435,0
|
|
20231207,164900,60908995,2435,2435,2435,2435,6574
|
|
20231207,164800,60908995,2435,2435,2435,2435,0
|
|
20231207,164700,60908995,2435,2435,2435,2435,0
|
|
20231207,164600,60908995,2435,2435,2435,2435,0
|
|
20231207,164500,60908995,2435,2435,2435,2435,0
|
|
20231207,164400,60908995,2435,2435,2435,2435,0
|
|
20231207,164300,60908995,2435,2435,2435,2435,0
|
|
20231207,164200,60908995,2435,2435,2435,2435,0
|
|
20231207,164100,60908995,2435,2435,2435,2435,0
|
|
20231207,164000,60908995,2435,2435,2435,2435,0
|
|
20231207,163900,60908995,2435,2435,2435,2435,0
|
|
20231207,163800,60908995,2435,2435,2435,2435,0
|
|
20231207,163700,60908995,2435,2435,2435,2435,0
|
|
20231207,163600,60908995,2435,2435,2435,2435,0
|
|
20231207,163500,60908995,2435,2435,2435,2435,0
|
|
20231207,163400,60908995,2435,2435,2435,2435,0
|
|
20231207,163300,60908995,2435,2435,2435,2435,0
|
|
20231207,163200,60908995,2435,2435,2435,2435,0
|
|
20231207,163100,60908995,2435,2435,2435,2435,0
|
|
20231207,163000,60908995,2435,2435,2435,2435,0
|
|
20231207,162900,60908995,2435,2435,2435,2435,0
|
|
20231207,162800,60908995,2435,2435,2435,2435,0
|
|
20231207,162700,60908995,2435,2435,2435,2435,0
|
|
20231207,162600,60908995,2435,2435,2435,2435,0
|
|
20231207,162500,60908995,2435,2435,2435,2435,0
|
|
20231207,162400,60908995,2435,2435,2435,2435,0
|
|
20231207,162300,60908995,2435,2435,2435,2435,0
|
|
20231207,162200,60908995,2435,2435,2435,2435,0
|
|
20231207,162100,60908995,2435,2435,2435,2435,0
|
|
20231207,162000,60908995,2435,2435,2435,2435,0
|
|
20231207,161900,60908995,2435,2435,2435,2435,6574
|
|
20231207,161800,60908995,2435,2435,2435,2435,0
|
|
20231207,161700,60908995,2435,2435,2435,2435,0
|
|
20231207,161600,60908995,2435,2435,2435,2435,0
|
|
20231207,161500,60908995,2435,2435,2435,2435,0
|
|
20231207,161400,60908995,2435,2435,2435,2435,0
|
|
20231207,161300,60908995,2435,2435,2435,2435,0
|
|
20231207,161200,60908995,2435,2435,2435,2435,0
|
|
20231207,161100,60908995,2435,2435,2435,2435,0
|
|
20231207,161000,60908995,2435,2435,2435,2435,0
|
|
20231207,160900,60908995,2435,2435,2435,2435,0
|
|
20231207,160800,60908995,2435,2435,2435,2435,0
|
|
20231207,160700,60908995,2435,2435,2435,2435,0
|
|
20231207,160600,60908995,2435,2435,2435,2435,0
|
|
20231207,160500,60908995,2435,2435,2435,2435,0
|
|
20231207,160400,60908995,2435,2435,2435,2435,0
|
|
20231207,160300,60908995,2435,2435,2435,2435,0
|
|
20231207,160200,60908995,2435,2435,2435,2435,0
|
|
20231207,160100,60908995,2435,2435,2435,2435,0
|
|
20231207,160000,60908995,2435,2435,2435,2435,0
|
|
20231207,155900,60908995,2435,2435,2435,2435,0
|
|
20231207,155800,60908995,2435,2435,2435,2435,0
|
|
20231207,155700,60908995,2435,2435,2435,2435,0
|
|
20231207,155600,60908995,2435,2435,2435,2435,0
|
|
20231207,155500,60908995,2435,2435,2435,2435,0
|
|
20231207,155400,60908995,2435,2435,2435,2435,0
|
|
20231207,155300,60908995,2435,2435,2435,2435,0
|
|
20231207,155200,60908995,2435,2435,2435,2435,0
|
|
20231207,155100,60908995,2435,2435,2435,2435,0
|
|
20231207,155000,60908995,2435,2435,2435,2435,0
|
|
20231207,154900,60908995,2435,2435,2435,2435,6574
|
|
20231207,154800,60908995,2435,2435,2435,2435,0
|
|
20231207,154700,60908995,2435,2435,2435,2435,0
|
|
20231207,154600,60908995,2435,2435,2435,2435,0
|
|
20231207,154500,60908995,2435,2435,2435,2435,0
|
|
20231207,154400,60908995,2435,2435,2435,2435,0
|
|
20231207,154300,60908995,2435,2435,2435,2435,0
|
|
20231207,154200,60908995,2435,2435,2435,2435,0
|
|
20231207,154100,60908995,2435,2435,2435,2435,0
|
|
20231207,154000,60908995,2435,2435,2435,2435,0
|
|
20231207,153900,60908995,2435,2435,2435,2435,0
|
|
20231207,153800,60908995,2435,2435,2435,2435,0
|
|
20231207,153700,60908995,2435,2435,2435,2435,0
|
|
20231207,153600,60908995,2435,2435,2435,2435,0
|
|
20231207,153500,60908995,2435,2435,2435,2435,0
|
|
20231207,153400,60908995,2435,2435,2435,2435,0
|
|
20231207,153300,60908995,2435,2435,2435,2435,0
|
|
20231207,153200,60908995,2435,2435,2435,2435,0
|
|
20231207,153100,60908995,2435,2435,2435,2435,0
|
|
20231207,153000,60908995,2435,2435,2435,2435,6574
|
|
20231207,152900,44901305,2460,2460,2460,2460,0
|
|
20231207,152800,44901305,2460,2460,2460,2460,0
|
|
20231207,152700,44901305,2460,2460,2460,2460,0
|
|
20231207,152600,44901305,2460,2460,2460,2460,0
|
|
20231207,152500,44901305,2460,2460,2460,2460,0
|
|
20231207,152400,44901305,2460,2460,2460,2460,0
|
|
20231207,152300,44901305,2460,2460,2460,2460,0
|
|
20231207,152200,44901305,2460,2460,2460,2460,0
|
|
20231207,152100,44901305,2460,2460,2460,2460,0
|
|
20231207,152000,44901305,2460,2460,2460,2460,0
|
|
20231207,151900,44901305,2460,2460,2460,2460,3
|
|
20231207,151800,44893925,2460,2445,2460,2445,2
|
|
20231207,151700,44889020,2460,2460,2460,2460,0
|
|
20231207,151600,44889020,2460,2460,2460,2460,0
|
|
20231207,151500,44889020,2460,2460,2460,2460,0
|
|
20231207,151400,44889020,2460,2460,2460,2460,0
|
|
20231207,151300,44889020,2460,2460,2460,2460,0
|
|
20231207,151200,44889020,2460,2460,2460,2460,0
|
|
20231207,151100,44889020,2460,2460,2460,2460,0
|
|
20231207,151000,44889020,2460,2460,2460,2460,0
|
|
20231207,150900,44889020,2460,2460,2460,2460,1
|
|
20231207,150800,44886560,2440,2440,2440,2440,1
|
|
20231207,150700,44884120,2460,2460,2460,2460,0
|
|
20231207,150600,44884120,2460,2460,2460,2460,0
|
|
20231207,150500,44884120,2460,2460,2460,2460,0
|
|
20231207,150400,44884120,2460,2460,2460,2460,0
|
|
20231207,150300,44884120,2460,2460,2460,2460,0
|
|
20231207,150200,44884120,2460,2460,2460,2460,0
|
|
20231207,150100,44884120,2460,2460,2460,2460,0
|
|
20231207,150000,44884120,2460,2460,2460,2460,0
|
|
20231207,145900,44884120,2460,2460,2460,2460,0
|
|
20231207,145800,44884120,2460,2460,2460,2460,0
|
|
20231207,145700,44884120,2460,2460,2460,2460,0
|
|
20231207,145600,44884120,2460,2460,2460,2460,0
|
|
20231207,145500,44884120,2460,2460,2460,2460,0
|
|
20231207,145400,44884120,2460,2460,2460,2460,0
|
|
20231207,145300,44884120,2460,2460,2460,2460,0
|
|
20231207,145200,44884120,2460,2460,2460,2460,0
|
|
20231207,145100,44884120,2460,2460,2460,2460,0
|
|
20231207,145000,44884120,2460,2460,2460,2460,0
|
|
20231207,144900,44884120,2460,2460,2460,2460,0
|
|
20231207,144800,44884120,2460,2435,2460,2435,2
|
|
20231207,144700,44879225,2460,2460,2460,2460,0
|
|
20231207,144600,44879225,2460,2460,2460,2460,0
|
|
20231207,144500,44879225,2460,2460,2460,2460,0
|
|
20231207,144400,44879225,2460,2460,2460,2460,0
|
|
20231207,144300,44879225,2460,2460,2460,2460,1
|
|
20231207,144200,44876765,2455,2440,2455,2440,2036
|
|
20231207,144100,39899095,2435,2435,2435,2435,0
|
|
20231207,144000,39899095,2435,2440,2440,2435,311
|
|
20231207,143900,39140260,2440,2440,2440,2440,0
|
|
20231207,143800,39140260,2440,2440,2440,2440,1
|
|
20231207,143700,39137820,2445,2445,2445,2445,2
|
|
20231207,143600,39132930,2440,2440,2440,2440,50
|
|
20231207,143500,39010930,2440,2440,2440,2440,0
|
|
20231207,143400,39010930,2440,2440,2440,2440,0
|
|
20231207,143300,39010930,2440,2440,2440,2440,86
|
|
20231207,143200,38801090,2450,2450,2450,2450,0
|
|
20231207,143100,38801090,2450,2450,2450,2450,0
|
|
20231207,143000,38801090,2450,2450,2450,2450,0
|
|
20231207,142900,38801090,2450,2450,2450,2450,0
|
|
20231207,142800,38801090,2450,2450,2450,2450,0
|
|
20231207,142700,38801090,2450,2450,2450,2450,1
|
|
20231207,142600,38798640,2450,2450,2450,2450,0
|
|
20231207,142500,38798640,2450,2450,2450,2450,0
|
|
20231207,142400,38798640,2450,2450,2450,2450,0
|
|
20231207,142300,38798640,2450,2450,2450,2450,0
|
|
20231207,142200,38798640,2450,2450,2450,2450,0
|
|
20231207,142100,38798640,2450,2450,2450,2450,0
|
|
20231207,142000,38798640,2450,2450,2450,2450,0
|
|
20231207,141900,38798640,2450,2450,2450,2450,1
|
|
20231207,141800,38796190,2455,2455,2455,2455,0
|
|
20231207,141700,38796190,2455,2455,2455,2455,0
|
|
20231207,141600,38796190,2455,2455,2455,2455,0
|
|
20231207,141500,38796190,2455,2455,2455,2455,0
|
|
20231207,141400,38796190,2455,2455,2455,2455,0
|
|
20231207,141300,38796190,2455,2455,2455,2455,0
|
|
20231207,141200,38796190,2455,2455,2455,2455,0
|
|
20231207,141100,38796190,2455,2455,2455,2455,0
|
|
20231207,141000,38796190,2455,2455,2455,2455,0
|
|
20231207,140900,38796190,2455,2455,2455,2455,0
|
|
20231207,140800,38796190,2455,2455,2455,2455,0
|
|
20231207,140700,38796190,2455,2445,2455,2440,1001
|
|
20231207,140600,36352710,2455,2450,2455,2450,277
|
|
20231207,140500,35674055,2450,2450,2450,2450,1
|
|
20231207,140400,35671605,2450,2450,2450,2450,104
|
|
20231207,140300,35416805,2460,2460,2460,2460,0
|
|
20231207,140200,35416805,2460,2460,2460,2460,0
|
|
20231207,140100,35416805,2460,2460,2460,2460,4
|
|
20231207,140000,35406965,2455,2455,2455,2455,0
|
|
20231207,135900,35406965,2455,2460,2460,2455,6
|
|
20231207,135800,35392210,2460,2460,2460,2460,0
|
|
20231207,135700,35392210,2460,2460,2460,2460,0
|
|
20231207,135600,35392210,2460,2460,2460,2460,1
|
|
20231207,135500,35389750,2455,2455,2455,2455,1
|
|
20231207,135400,35387295,2455,2455,2455,2455,0
|
|
20231207,135300,35387295,2455,2455,2455,2455,1
|
|
20231207,135200,35384840,2460,2460,2460,2460,0
|
|
20231207,135100,35384840,2460,2460,2460,2460,50
|
|
20231207,135000,35261840,2460,2460,2460,2460,0
|
|
20231207,134900,35261840,2460,2460,2460,2460,0
|
|
20231207,134800,35261840,2460,2460,2460,2460,0
|
|
20231207,134700,35261840,2460,2460,2460,2460,50
|
|
20231207,134600,35138840,2460,2460,2460,2460,0
|
|
20231207,134500,35138840,2460,2460,2460,2460,0
|
|
20231207,134400,35138840,2460,2460,2460,2460,0
|
|
20231207,134300,35138840,2460,2460,2460,2460,0
|
|
20231207,134200,35138840,2460,2460,2460,2460,0
|
|
20231207,134100,35138840,2460,2460,2460,2460,0
|
|
20231207,134000,35138840,2460,2460,2460,2460,0
|
|
20231207,133900,35138840,2460,2460,2460,2460,0
|
|
20231207,133800,35138840,2460,2460,2460,2460,0
|
|
20231207,133700,35138840,2460,2460,2460,2460,0
|
|
20231207,133600,35138840,2460,2460,2460,2460,0
|
|
20231207,133500,35138840,2460,2460,2460,2460,0
|
|
20231207,133400,35138840,2460,2460,2460,2460,0
|
|
20231207,133300,35138840,2460,2460,2460,2460,0
|
|
20231207,133200,35138840,2460,2460,2460,2460,0
|
|
20231207,133100,35138840,2460,2460,2460,2460,0
|
|
20231207,133000,35138840,2460,2460,2460,2460,0
|
|
20231207,132900,35138840,2460,2460,2460,2460,0
|
|
20231207,132800,35138840,2460,2460,2460,2460,0
|
|
20231207,132700,35138840,2460,2460,2460,2460,0
|
|
20231207,132600,35138840,2460,2460,2460,2460,0
|
|
20231207,132500,35138840,2460,2460,2460,2460,0
|
|
20231207,132400,35138840,2460,2460,2460,2460,1
|
|
20231207,132300,35136380,2445,2445,2445,2445,1
|
|
20231207,132200,35133935,2460,2460,2460,2460,0
|
|
20231207,132100,35133935,2460,2460,2460,2460,0
|
|
20231207,132000,35133935,2460,2460,2460,2460,0
|
|
20231207,131900,35133935,2460,2460,2460,2460,50
|
|
20231207,131800,35010935,2460,2460,2460,2460,0
|
|
20231207,131700,35010935,2460,2460,2460,2460,0
|
|
20231207,131600,35010935,2460,2460,2460,2460,0
|
|
20231207,131500,35010935,2460,2460,2460,2460,0
|
|
20231207,131400,35010935,2460,2460,2460,2460,0
|
|
20231207,131300,35010935,2460,2460,2460,2460,0
|
|
20231207,131200,35010935,2460,2460,2460,2460,0
|
|
20231207,131100,35010935,2460,2460,2460,2460,0
|
|
20231207,131000,35010935,2460,2460,2460,2460,0
|
|
20231207,130900,35010935,2460,2460,2460,2460,0
|
|
20231207,130800,35010935,2460,2460,2460,2460,0
|
|
20231207,130700,35010935,2460,2460,2460,2460,0
|
|
20231207,130600,35010935,2460,2460,2460,2460,0
|
|
20231207,130500,35010935,2460,2460,2460,2460,0
|
|
20231207,130400,35010935,2460,2460,2460,2460,0
|
|
20231207,130300,35010935,2460,2460,2460,2460,0
|
|
20231207,130200,35010935,2460,2460,2460,2460,0
|
|
20231207,130100,35010935,2460,2460,2460,2460,0
|
|
20231207,130000,35010935,2460,2445,2460,2440,2001
|
|
20231207,125900,30123380,2465,2465,2465,2465,0
|
|
20231207,125800,30123380,2465,2465,2465,2465,0
|
|
20231207,125700,30123380,2465,2465,2465,2465,0
|
|
20231207,125600,30123380,2465,2465,2465,2465,0
|
|
20231207,125500,30123380,2465,2465,2465,2465,0
|
|
20231207,125400,30123380,2465,2465,2465,2465,0
|
|
20231207,125300,30123380,2465,2465,2465,2465,0
|
|
20231207,125200,30123380,2465,2465,2465,2465,0
|
|
20231207,125100,30123380,2465,2465,2465,2465,0
|
|
20231207,125000,30123380,2465,2465,2465,2465,0
|
|
20231207,124900,30123380,2465,2465,2465,2465,0
|
|
20231207,124800,30123380,2465,2465,2465,2465,0
|
|
20231207,124700,30123380,2465,2465,2465,2465,0
|
|
20231207,124600,30123380,2465,2465,2465,2445,3
|
|
20231207,124500,30116005,2465,2465,2465,2465,0
|
|
20231207,124400,30116005,2465,2465,2465,2465,0
|
|
20231207,124300,30116005,2465,2465,2465,2465,0
|
|
20231207,124200,30116005,2465,2465,2465,2465,0
|
|
20231207,124100,30116005,2465,2465,2465,2465,0
|
|
20231207,124000,30116005,2465,2465,2465,2465,0
|
|
20231207,123900,30116005,2465,2465,2465,2465,0
|
|
20231207,123800,30116005,2465,2465,2465,2465,0
|
|
20231207,123700,30116005,2465,2465,2465,2465,0
|
|
20231207,123600,30116005,2465,2465,2465,2465,1
|
|
20231207,123500,30113540,2445,2460,2460,2445,800
|
|
20231207,123400,28154625,2465,2465,2465,2465,0
|
|
20231207,123300,28154625,2465,2465,2465,2465,0
|
|
20231207,123200,28154625,2465,2465,2465,2465,0
|
|
20231207,123100,28154625,2465,2465,2465,2465,1
|
|
20231207,123000,28152160,2465,2465,2465,2465,400
|
|
20231207,122900,27166160,2465,2465,2465,2465,0
|
|
20231207,122800,27166160,2465,2465,2465,2465,0
|
|
20231207,122700,27166160,2465,2465,2465,2465,0
|
|
20231207,122600,27166160,2465,2465,2465,2465,0
|
|
20231207,122500,27166160,2465,2465,2465,2465,0
|
|
20231207,122400,27166160,2465,2465,2465,2465,0
|
|
20231207,122300,27166160,2465,2465,2465,2465,0
|
|
20231207,122200,27166160,2465,2465,2465,2465,0
|
|
20231207,122100,27166160,2465,2465,2465,2465,0
|
|
20231207,122000,27166160,2465,2465,2465,2465,0
|
|
20231207,121900,27166160,2465,2465,2465,2465,0
|
|
20231207,121800,27166160,2465,2465,2465,2465,0
|
|
20231207,121700,27166160,2465,2465,2465,2465,0
|
|
20231207,121600,27166160,2465,2465,2465,2465,0
|
|
20231207,121500,27166160,2465,2465,2465,2465,0
|
|
20231207,121400,27166160,2465,2465,2465,2465,0
|
|
20231207,121300,27166160,2465,2465,2465,2465,0
|
|
20231207,121200,27166160,2465,2465,2465,2465,0
|
|
20231207,121100,27166160,2465,2465,2465,2465,0
|
|
20231207,121000,27166160,2465,2465,2465,2465,0
|
|
20231207,120900,27166160,2465,2465,2465,2465,0
|
|
20231207,120800,27166160,2465,2465,2465,2465,0
|
|
20231207,120700,27166160,2465,2465,2465,2465,0
|
|
20231207,120600,27166160,2465,2465,2465,2465,0
|
|
20231207,120500,27166160,2465,2465,2465,2465,0
|
|
20231207,120400,27166160,2465,2465,2465,2465,0
|
|
20231207,120300,27166160,2465,2465,2465,2465,0
|
|
20231207,120200,27166160,2465,2465,2465,2465,0
|
|
20231207,120100,27166160,2465,2465,2465,2465,0
|
|
20231207,120000,27166160,2465,2465,2465,2465,0
|
|
20231207,115900,27166160,2465,2465,2465,2465,0
|
|
20231207,115800,27166160,2465,2465,2465,2465,0
|
|
20231207,115700,27166160,2465,2465,2465,2465,0
|
|
20231207,115600,27166160,2465,2465,2465,2465,0
|
|
20231207,115500,27166160,2465,2465,2465,2465,1
|
|
20231207,115400,27163695,2470,2470,2470,2470,0
|
|
20231207,115300,27163695,2470,2470,2470,2470,0
|
|
20231207,115200,27163695,2470,2470,2470,2470,0
|
|
20231207,115100,27163695,2470,2470,2470,2470,0
|
|
20231207,115000,27163695,2470,2470,2470,2470,0
|
|
20231207,114900,27163695,2470,2470,2470,2470,0
|
|
20231207,114800,27163695,2470,2470,2470,2470,0
|
|
20231207,114700,27163695,2470,2470,2470,2470,0
|
|
20231207,114600,27163695,2470,2470,2470,2470,0
|
|
20231207,114500,27163695,2470,2470,2470,2470,0
|
|
20231207,114400,27163695,2470,2470,2470,2470,0
|
|
20231207,114300,27163695,2470,2470,2470,2470,0
|
|
20231207,114200,27163695,2470,2470,2470,2470,0
|
|
20231207,114100,27163695,2470,2470,2470,2470,0
|
|
20231207,114000,27163695,2470,2470,2470,2470,0
|
|
20231207,113900,27163695,2470,2470,2470,2470,0
|
|
20231207,113800,27163695,2470,2470,2470,2470,0
|
|
20231207,113700,27163695,2470,2470,2470,2470,0
|
|
20231207,113600,27163695,2470,2470,2470,2470,0
|
|
20231207,113500,27163695,2470,2470,2470,2470,0
|
|
20231207,113400,27163695,2470,2470,2470,2470,0
|
|
20231207,113300,27163695,2470,2470,2470,2470,0
|
|
20231207,113200,27163695,2470,2470,2470,2470,0
|
|
20231207,113100,27163695,2470,2470,2470,2470,0
|
|
20231207,113000,27163695,2470,2470,2470,2470,0
|
|
20231207,112900,27163695,2470,2470,2470,2470,0
|
|
20231207,112800,27163695,2470,2470,2470,2470,0
|
|
20231207,112700,27163695,2470,2470,2470,2470,0
|
|
20231207,112600,27163695,2470,2470,2470,2470,0
|
|
20231207,112500,27163695,2470,2470,2470,2470,0
|
|
20231207,112400,27163695,2470,2470,2470,2470,0
|
|
20231207,112300,27163695,2470,2470,2470,2470,0
|
|
20231207,112200,27163695,2470,2470,2470,2470,0
|
|
20231207,112100,27163695,2470,2470,2470,2470,0
|
|
20231207,112000,27163695,2470,2470,2470,2470,0
|
|
20231207,111900,27163695,2470,2470,2470,2470,0
|
|
20231207,111800,27163695,2470,2470,2470,2470,0
|
|
20231207,111700,27163695,2470,2470,2470,2470,0
|
|
20231207,111600,27163695,2470,2470,2470,2470,0
|
|
20231207,111500,27163695,2470,2470,2470,2470,0
|
|
20231207,111400,27163695,2470,2470,2470,2470,0
|
|
20231207,111300,27163695,2470,2470,2470,2470,0
|
|
20231207,111200,27163695,2470,2470,2470,2470,0
|
|
20231207,111100,27163695,2470,2470,2470,2470,0
|
|
20231207,111000,27163695,2470,2470,2470,2470,0
|
|
20231207,110900,27163695,2470,2470,2470,2470,0
|
|
20231207,110800,27163695,2470,2470,2470,2470,0
|
|
20231207,110700,27163695,2470,2470,2470,2470,0
|
|
20231207,110600,27163695,2470,2470,2470,2470,0
|
|
20231207,110500,27163695,2470,2470,2470,2470,0
|
|
20231207,110400,27163695,2470,2470,2470,2470,0
|
|
20231207,110300,27163695,2470,2470,2470,2470,0
|
|
20231207,110200,27163695,2470,2470,2470,2470,0
|
|
20231207,110100,27163695,2470,2470,2470,2470,0
|
|
20231207,110000,27163695,2470,2470,2470,2470,0
|
|
20231207,105900,27163695,2470,2470,2470,2470,0
|
|
20231207,105800,27163695,2470,2470,2470,2470,0
|
|
20231207,105700,27163695,2470,2470,2470,2470,0
|
|
20231207,105600,27163695,2470,2470,2470,2470,0
|
|
20231207,105500,27163695,2470,2470,2470,2470,0
|
|
20231207,105400,27163695,2470,2470,2470,2470,0
|
|
20231207,105300,27163695,2470,2470,2470,2470,0
|
|
20231207,105200,27163695,2470,2470,2470,2470,0
|
|
20231207,105100,27163695,2470,2470,2470,2470,0
|
|
20231207,105000,27163695,2470,2450,2470,2450,90
|
|
20231207,104900,26943175,2450,2450,2450,2450,3628
|
|
20231207,104800,18054575,2450,2450,2450,2450,10
|
|
20231207,104700,18030075,2450,2450,2450,2450,0
|
|
20231207,104600,18030075,2450,2450,2450,2450,0
|
|
20231207,104500,18030075,2450,2450,2450,2450,0
|
|
20231207,104400,18030075,2450,2450,2450,2450,247
|
|
20231207,104300,17424925,2450,2450,2450,2450,17
|
|
20231207,104200,17383275,2450,2450,2450,2450,1
|
|
20231207,104100,17380825,2470,2470,2470,2470,0
|
|
20231207,104000,17380825,2470,2470,2470,2470,0
|
|
20231207,103900,17380825,2470,2470,2470,2470,0
|
|
20231207,103800,17380825,2470,2470,2470,2470,0
|
|
20231207,103700,17380825,2470,2470,2470,2470,0
|
|
20231207,103600,17380825,2470,2470,2470,2470,0
|
|
20231207,103500,17380825,2470,2470,2470,2470,0
|
|
20231207,103400,17380825,2470,2470,2470,2470,0
|
|
20231207,103300,17380825,2470,2465,2470,2465,2
|
|
20231207,103200,17375890,2445,2455,2455,2445,1110
|
|
20231207,103100,14659160,2470,2470,2470,2470,0
|
|
20231207,103000,14659160,2470,2470,2470,2470,0
|
|
20231207,102900,14659160,2470,2455,2470,2455,801
|
|
20231207,102800,12692690,2475,2470,2475,2455,3953
|
|
20231207,102700,2953385,2475,2475,2475,2475,0
|
|
20231207,102600,2953385,2475,2475,2475,2475,0
|
|
20231207,102500,2953385,2475,2475,2475,2475,0
|
|
20231207,102400,2953385,2475,2475,2475,2475,0
|
|
20231207,102300,2953385,2475,2475,2475,2475,0
|
|
20231207,102200,2953385,2475,2475,2475,2475,0
|
|
20231207,102100,2953385,2475,2475,2475,2475,0
|
|
20231207,102000,2953385,2475,2475,2475,2475,0
|
|
20231207,101900,2953385,2475,2475,2475,2475,0
|
|
20231207,101800,2953385,2475,2475,2475,2475,0
|
|
20231207,101700,2953385,2475,2475,2475,2475,0
|
|
20231207,101600,2953385,2475,2475,2475,2475,0
|
|
20231207,101500,2953385,2475,2475,2475,2475,0
|
|
20231207,101400,2953385,2475,2475,2475,2475,0
|
|
20231207,101300,2953385,2475,2475,2475,2475,0
|
|
20231207,101200,2953385,2475,2475,2475,2475,0
|
|
20231207,101100,2953385,2475,2475,2475,2475,0
|
|
20231207,101000,2953385,2475,2475,2475,2475,0
|
|
20231207,100900,2953385,2475,2475,2475,2475,0
|
|
20231207,100800,2953385,2475,2475,2475,2475,0
|
|
20231207,100700,2953385,2475,2475,2475,2475,0
|
|
20231207,100600,2953385,2475,2475,2475,2475,0
|
|
20231207,100500,2953385,2475,2475,2475,2475,0
|
|
20231207,100400,2953385,2475,2475,2475,2475,0
|
|
20231207,100300,2953385,2475,2475,2475,2475,0
|
|
20231207,100200,2953385,2475,2475,2475,2475,0
|
|
20231207,100100,2953385,2475,2475,2475,2475,0
|
|
20231207,100000,2953385,2475,2475,2475,2475,0
|
|
20231207,095900,2953385,2475,2475,2475,2475,0
|
|
20231207,095800,2953385,2475,2475,2475,2475,0
|
|
20231207,095700,2953385,2475,2475,2475,2475,0
|
|
20231207,095600,2953385,2475,2475,2475,2475,0
|
|
20231207,095500,2953385,2475,2475,2475,2475,0
|
|
20231207,095400,2953385,2475,2475,2475,2475,0
|
|
20231207,095300,2953385,2475,2465,2475,2465,2
|
|
20231207,095200,2948445,2480,2480,2480,2480,0
|
|
20231207,095100,2948445,2480,2480,2480,2480,0
|
|
20231207,095000,2948445,2480,2465,2480,2465,270
|
|
20231207,094900,2282880,2465,2465,2465,2465,0
|
|
20231207,094800,2282880,2465,2465,2465,2465,0
|
|
20231207,094700,2282880,2465,2465,2465,2465,37
|
|
20231207,094600,2191675,2465,2465,2465,2465,40
|
|
20231207,094500,2093075,2460,2460,2460,2460,1
|
|
20231207,094400,2090615,2460,2460,2460,2460,20
|
|
20231207,094300,2041415,2465,2465,2465,2465,0
|
|
20231207,094200,2041415,2465,2465,2465,2465,0
|
|
20231207,094100,2041415,2465,2465,2465,2465,218
|
|
20231207,094000,1504045,2480,2480,2480,2480,0
|
|
20231207,093900,1504045,2480,2480,2480,2480,0
|
|
20231207,093800,1504045,2480,2480,2480,2480,5
|
|
20231207,093700,1491645,2485,2485,2485,2485,0
|
|
20231207,093600,1491645,2485,2485,2485,2485,0
|
|
20231207,093500,1491645,2485,2485,2485,2485,0
|
|
20231207,093400,1491645,2485,2485,2485,2485,0
|
|
20231207,093300,1491645,2485,2485,2485,2485,0
|
|
20231207,093200,1491645,2485,2485,2485,2485,0
|
|
20231207,093100,1491645,2485,2485,2485,2485,0
|
|
20231207,093000,1491645,2485,2485,2485,2485,0
|
|
20231207,092900,1491645,2485,2485,2485,2485,0
|
|
20231207,092800,1491645,2485,2485,2485,2485,0
|
|
20231207,092700,1491645,2485,2485,2485,2485,0
|
|
20231207,092600,1491645,2485,2485,2485,2485,0
|
|
20231207,092500,1491645,2485,2485,2485,2485,0
|
|
20231207,092400,1491645,2485,2485,2485,2485,0
|
|
20231207,092300,1491645,2485,2485,2485,2485,0
|
|
20231207,092200,1491645,2485,2485,2485,2485,0
|
|
20231207,092100,1491645,2485,2485,2485,2485,1
|
|
20231207,092000,1489160,2460,2460,2460,2460,77
|
|
20231207,091900,1299740,2460,2485,2485,2460,124
|
|
20231207,091800,994675,2485,2485,2485,2485,0
|
|
20231207,091700,994675,2485,2485,2485,2485,0
|
|
20231207,091600,994675,2485,2485,2485,2485,0
|
|
20231207,091500,994675,2485,2485,2485,2485,1
|
|
20231207,091400,992190,2485,2485,2485,2485,0
|
|
20231207,091300,992190,2485,2485,2485,2485,0
|
|
20231207,091200,992190,2485,2485,2485,2485,0
|
|
20231207,091100,992190,2485,2485,2485,2485,0
|
|
20231207,091000,992190,2485,2485,2485,2485,0
|
|
20231207,090900,992190,2485,2485,2485,2485,0
|
|
20231207,090800,992190,2485,2485,2485,2485,0
|
|
20231207,090700,992190,2485,2485,2485,2485,0
|
|
20231207,090600,992190,2485,2485,2485,2485,0
|
|
20231207,090500,992190,2485,2485,2485,2485,0
|
|
20231207,090400,992190,2485,2485,2485,2485,0
|
|
20231207,090300,992190,2485,2485,2485,2485,0
|
|
20231207,090200,992190,2485,2485,2485,2485,1
|
|
20231207,090100,989705,2465,2475,2475,2465,222
|
|
20231207,090000,441625,2485,2485,2485,2470,178
|