653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,195000,17530600,2460,2460,2460,2460,1111
|
|
20231213,194900,17530600,2460,2460,2460,2460,0
|
|
20231213,194800,17530600,2460,2460,2460,2460,0
|
|
20231213,194700,17530600,2460,2460,2460,2460,0
|
|
20231213,194600,17530600,2460,2460,2460,2460,0
|
|
20231213,194500,17530600,2460,2460,2460,2460,0
|
|
20231213,194400,17530600,2460,2460,2460,2460,0
|
|
20231213,194300,17530600,2460,2460,2460,2460,0
|
|
20231213,194200,17530600,2460,2460,2460,2460,0
|
|
20231213,194100,17530600,2460,2460,2460,2460,0
|
|
20231213,194000,17530600,2460,2460,2460,2460,0
|
|
20231213,193900,17530600,2460,2460,2460,2460,0
|
|
20231213,193800,17530600,2460,2460,2460,2460,0
|
|
20231213,193700,17530600,2460,2460,2460,2460,0
|
|
20231213,193600,17530600,2460,2460,2460,2460,0
|
|
20231213,193500,17530600,2460,2460,2460,2460,0
|
|
20231213,193400,17530600,2460,2460,2460,2460,0
|
|
20231213,193300,17530600,2460,2460,2460,2460,0
|
|
20231213,193200,17530600,2460,2460,2460,2460,0
|
|
20231213,193100,17530600,2460,2460,2460,2460,0
|
|
20231213,193000,17530600,2460,2460,2460,2460,0
|
|
20231213,192900,17530600,2460,2460,2460,2460,0
|
|
20231213,192800,17530600,2460,2460,2460,2460,0
|
|
20231213,192700,17530600,2460,2460,2460,2460,0
|
|
20231213,192600,17530600,2460,2460,2460,2460,0
|
|
20231213,192500,17530600,2460,2460,2460,2460,0
|
|
20231213,192400,17530600,2460,2460,2460,2460,0
|
|
20231213,192300,17530600,2460,2460,2460,2460,0
|
|
20231213,192200,17530600,2460,2460,2460,2460,0
|
|
20231213,192100,17530600,2460,2460,2460,2460,0
|
|
20231213,192000,17530600,2460,2460,2460,2460,1111
|
|
20231213,191900,17530600,2460,2460,2460,2460,0
|
|
20231213,191800,17530600,2460,2460,2460,2460,0
|
|
20231213,191700,17530600,2460,2460,2460,2460,0
|
|
20231213,191600,17530600,2460,2460,2460,2460,0
|
|
20231213,191500,17530600,2460,2460,2460,2460,0
|
|
20231213,191400,17530600,2460,2460,2460,2460,0
|
|
20231213,191300,17530600,2460,2460,2460,2460,0
|
|
20231213,191200,17530600,2460,2460,2460,2460,0
|
|
20231213,191100,17530600,2460,2460,2460,2460,0
|
|
20231213,191000,17530600,2460,2460,2460,2460,0
|
|
20231213,190900,17530600,2460,2460,2460,2460,0
|
|
20231213,190800,17530600,2460,2460,2460,2460,0
|
|
20231213,190700,17530600,2460,2460,2460,2460,0
|
|
20231213,190600,17530600,2460,2460,2460,2460,0
|
|
20231213,190500,17530600,2460,2460,2460,2460,0
|
|
20231213,190400,17530600,2460,2460,2460,2460,0
|
|
20231213,190300,17530600,2460,2460,2460,2460,0
|
|
20231213,190200,17530600,2460,2460,2460,2460,0
|
|
20231213,190100,17530600,2460,2460,2460,2460,0
|
|
20231213,190000,17530600,2460,2460,2460,2460,0
|
|
20231213,185900,17530600,2460,2460,2460,2460,0
|
|
20231213,185800,17530600,2460,2460,2460,2460,0
|
|
20231213,185700,17530600,2460,2460,2460,2460,0
|
|
20231213,185600,17530600,2460,2460,2460,2460,0
|
|
20231213,185500,17530600,2460,2460,2460,2460,0
|
|
20231213,185400,17530600,2460,2460,2460,2460,0
|
|
20231213,185300,17530600,2460,2460,2460,2460,0
|
|
20231213,185200,17530600,2460,2460,2460,2460,0
|
|
20231213,185100,17530600,2460,2460,2460,2460,0
|
|
20231213,185000,17530600,2460,2460,2460,2460,1111
|
|
20231213,184900,17530600,2460,2460,2460,2460,0
|
|
20231213,184800,17530600,2460,2460,2460,2460,0
|
|
20231213,184700,17530600,2460,2460,2460,2460,0
|
|
20231213,184600,17530600,2460,2460,2460,2460,0
|
|
20231213,184500,17530600,2460,2460,2460,2460,0
|
|
20231213,184400,17530600,2460,2460,2460,2460,0
|
|
20231213,184300,17530600,2460,2460,2460,2460,0
|
|
20231213,184200,17530600,2460,2460,2460,2460,0
|
|
20231213,184100,17530600,2460,2460,2460,2460,0
|
|
20231213,184000,17530600,2460,2460,2460,2460,0
|
|
20231213,183900,17530600,2460,2460,2460,2460,0
|
|
20231213,183800,17530600,2460,2460,2460,2460,0
|
|
20231213,183700,17530600,2460,2460,2460,2460,0
|
|
20231213,183600,17530600,2460,2460,2460,2460,0
|
|
20231213,183500,17530600,2460,2460,2460,2460,0
|
|
20231213,183400,17530600,2460,2460,2460,2460,0
|
|
20231213,183300,17530600,2460,2460,2460,2460,0
|
|
20231213,183200,17530600,2460,2460,2460,2460,0
|
|
20231213,183100,17530600,2460,2460,2460,2460,0
|
|
20231213,183000,17530600,2460,2460,2460,2460,0
|
|
20231213,182900,17530600,2460,2460,2460,2460,0
|
|
20231213,182800,17530600,2460,2460,2460,2460,0
|
|
20231213,182700,17530600,2460,2460,2460,2460,0
|
|
20231213,182600,17530600,2460,2460,2460,2460,0
|
|
20231213,182500,17530600,2460,2460,2460,2460,0
|
|
20231213,182400,17530600,2460,2460,2460,2460,0
|
|
20231213,182300,17530600,2460,2460,2460,2460,0
|
|
20231213,182200,17530600,2460,2460,2460,2460,0
|
|
20231213,182100,17530600,2460,2460,2460,2460,0
|
|
20231213,182000,17530600,2460,2460,2460,2460,1111
|
|
20231213,181900,17530600,2460,2460,2460,2460,0
|
|
20231213,181800,17530600,2460,2460,2460,2460,0
|
|
20231213,181700,17530600,2460,2460,2460,2460,0
|
|
20231213,181600,17530600,2460,2460,2460,2460,0
|
|
20231213,181500,17530600,2460,2460,2460,2460,0
|
|
20231213,181400,17530600,2460,2460,2460,2460,0
|
|
20231213,181300,17530600,2460,2460,2460,2460,0
|
|
20231213,181200,17530600,2460,2460,2460,2460,0
|
|
20231213,181100,17530600,2460,2460,2460,2460,0
|
|
20231213,181000,17530600,2460,2460,2460,2460,0
|
|
20231213,180900,17530600,2460,2460,2460,2460,0
|
|
20231213,180800,17530600,2460,2460,2460,2460,0
|
|
20231213,180700,17530600,2460,2460,2460,2460,0
|
|
20231213,180600,17530600,2460,2460,2460,2460,0
|
|
20231213,180500,17530600,2460,2460,2460,2460,0
|
|
20231213,180400,17530600,2460,2460,2460,2460,0
|
|
20231213,180300,17530600,2460,2460,2460,2460,0
|
|
20231213,180200,17530600,2460,2460,2460,2460,0
|
|
20231213,180100,17530600,2460,2460,2460,2460,0
|
|
20231213,180000,17530600,2460,2460,2460,2460,0
|
|
20231213,175900,17530600,2460,2460,2460,2460,0
|
|
20231213,175800,17530600,2460,2460,2460,2460,0
|
|
20231213,175700,17530600,2460,2460,2460,2460,0
|
|
20231213,175600,17530600,2460,2460,2460,2460,0
|
|
20231213,175500,17530600,2460,2460,2460,2460,0
|
|
20231213,175400,17530600,2460,2460,2460,2460,0
|
|
20231213,175300,17530600,2460,2460,2460,2460,0
|
|
20231213,175200,17530600,2460,2460,2460,2460,0
|
|
20231213,175100,17530600,2460,2460,2460,2460,0
|
|
20231213,175000,17530600,2460,2460,2460,2460,1111
|
|
20231213,174900,17530600,2460,2460,2460,2460,0
|
|
20231213,174800,17530600,2460,2460,2460,2460,0
|
|
20231213,174700,17530600,2460,2460,2460,2460,0
|
|
20231213,174600,17530600,2460,2460,2460,2460,0
|
|
20231213,174500,17530600,2460,2460,2460,2460,0
|
|
20231213,174400,17530600,2460,2460,2460,2460,0
|
|
20231213,174300,17530600,2460,2460,2460,2460,0
|
|
20231213,174200,17530600,2460,2460,2460,2460,0
|
|
20231213,174100,17530600,2460,2460,2460,2460,0
|
|
20231213,174000,17530600,2460,2460,2460,2460,0
|
|
20231213,173900,17530600,2460,2460,2460,2460,0
|
|
20231213,173800,17530600,2460,2460,2460,2460,0
|
|
20231213,173700,17530600,2460,2460,2460,2460,0
|
|
20231213,173600,17530600,2460,2460,2460,2460,0
|
|
20231213,173500,17530600,2460,2460,2460,2460,0
|
|
20231213,173400,17530600,2460,2460,2460,2460,0
|
|
20231213,173300,17530600,2460,2460,2460,2460,0
|
|
20231213,173200,17530600,2460,2460,2460,2460,0
|
|
20231213,173100,17530600,2460,2460,2460,2460,0
|
|
20231213,173000,17530600,2460,2460,2460,2460,0
|
|
20231213,172900,17530600,2460,2460,2460,2460,0
|
|
20231213,172800,17530600,2460,2460,2460,2460,0
|
|
20231213,172700,17530600,2460,2460,2460,2460,0
|
|
20231213,172600,17530600,2460,2460,2460,2460,0
|
|
20231213,172500,17530600,2460,2460,2460,2460,0
|
|
20231213,172400,17530600,2460,2460,2460,2460,0
|
|
20231213,172300,17530600,2460,2460,2460,2460,0
|
|
20231213,172200,17530600,2460,2460,2460,2460,0
|
|
20231213,172100,17530600,2460,2460,2460,2460,0
|
|
20231213,172000,17530600,2460,2460,2460,2460,1111
|
|
20231213,171900,17530600,2460,2460,2460,2460,0
|
|
20231213,171800,17530600,2460,2460,2460,2460,0
|
|
20231213,171700,17530600,2460,2460,2460,2460,0
|
|
20231213,171600,17530600,2460,2460,2460,2460,0
|
|
20231213,171500,17530600,2460,2460,2460,2460,0
|
|
20231213,171400,17530600,2460,2460,2460,2460,0
|
|
20231213,171300,17530600,2460,2460,2460,2460,0
|
|
20231213,171200,17530600,2460,2460,2460,2460,0
|
|
20231213,171100,17530600,2460,2460,2460,2460,0
|
|
20231213,171000,17530600,2460,2460,2460,2460,0
|
|
20231213,170900,17530600,2460,2460,2460,2460,0
|
|
20231213,170800,17530600,2460,2460,2460,2460,0
|
|
20231213,170700,17530600,2460,2460,2460,2460,0
|
|
20231213,170600,17530600,2460,2460,2460,2460,0
|
|
20231213,170500,17530600,2460,2460,2460,2460,0
|
|
20231213,170400,17530600,2460,2460,2460,2460,0
|
|
20231213,170300,17530600,2460,2460,2460,2460,0
|
|
20231213,170200,17530600,2460,2460,2460,2460,0
|
|
20231213,170100,17530600,2460,2460,2460,2460,0
|
|
20231213,170000,17530600,2460,2460,2460,2460,0
|
|
20231213,165900,17530600,2460,2460,2460,2460,0
|
|
20231213,165800,17530600,2460,2460,2460,2460,0
|
|
20231213,165700,17530600,2460,2460,2460,2460,0
|
|
20231213,165600,17530600,2460,2460,2460,2460,0
|
|
20231213,165500,17530600,2460,2460,2460,2460,0
|
|
20231213,165400,17530600,2460,2460,2460,2460,0
|
|
20231213,165300,17530600,2460,2460,2460,2460,0
|
|
20231213,165200,17530600,2460,2460,2460,2460,0
|
|
20231213,165100,17530600,2460,2460,2460,2460,0
|
|
20231213,165000,17530600,2460,2460,2460,2460,1111
|
|
20231213,164900,17530600,2460,2460,2460,2460,0
|
|
20231213,164800,17530600,2460,2460,2460,2460,0
|
|
20231213,164700,17530600,2460,2460,2460,2460,0
|
|
20231213,164600,17530600,2460,2460,2460,2460,0
|
|
20231213,164500,17530600,2460,2460,2460,2460,0
|
|
20231213,164400,17530600,2460,2460,2460,2460,0
|
|
20231213,164300,17530600,2460,2460,2460,2460,0
|
|
20231213,164200,17530600,2460,2460,2460,2460,0
|
|
20231213,164100,17530600,2460,2460,2460,2460,0
|
|
20231213,164000,17530600,2460,2460,2460,2460,0
|
|
20231213,163900,17530600,2460,2460,2460,2460,0
|
|
20231213,163800,17530600,2460,2460,2460,2460,0
|
|
20231213,163700,17530600,2460,2460,2460,2460,0
|
|
20231213,163600,17530600,2460,2460,2460,2460,0
|
|
20231213,163500,17530600,2460,2460,2460,2460,0
|
|
20231213,163400,17530600,2460,2460,2460,2460,0
|
|
20231213,163300,17530600,2460,2460,2460,2460,0
|
|
20231213,163200,17530600,2460,2460,2460,2460,0
|
|
20231213,163100,17530600,2460,2460,2460,2460,0
|
|
20231213,163000,17530600,2460,2460,2460,2460,0
|
|
20231213,162900,17530600,2460,2460,2460,2460,0
|
|
20231213,162800,17530600,2460,2460,2460,2460,0
|
|
20231213,162700,17530600,2460,2460,2460,2460,0
|
|
20231213,162600,17530600,2460,2460,2460,2460,0
|
|
20231213,162500,17530600,2460,2460,2460,2460,0
|
|
20231213,162400,17530600,2460,2460,2460,2460,0
|
|
20231213,162300,17530600,2460,2460,2460,2460,0
|
|
20231213,162200,17530600,2460,2460,2460,2460,0
|
|
20231213,162100,17530600,2460,2460,2460,2460,0
|
|
20231213,162000,17530600,2460,2460,2460,2460,1111
|
|
20231213,161900,17530600,2460,2460,2460,2460,0
|
|
20231213,161800,17530600,2460,2460,2460,2460,0
|
|
20231213,161700,17530600,2460,2460,2460,2460,0
|
|
20231213,161600,17530600,2460,2460,2460,2460,0
|
|
20231213,161500,17530600,2460,2460,2460,2460,0
|
|
20231213,161400,17530600,2460,2460,2460,2460,0
|
|
20231213,161300,17530600,2460,2460,2460,2460,0
|
|
20231213,161200,17530600,2460,2460,2460,2460,0
|
|
20231213,161100,17530600,2460,2460,2460,2460,0
|
|
20231213,161000,17530600,2460,2460,2460,2460,0
|
|
20231213,160900,17530600,2460,2460,2460,2460,0
|
|
20231213,160800,17530600,2460,2460,2460,2460,0
|
|
20231213,160700,17530600,2460,2460,2460,2460,0
|
|
20231213,160600,17530600,2460,2460,2460,2460,0
|
|
20231213,160500,17530600,2460,2460,2460,2460,0
|
|
20231213,160400,17530600,2460,2460,2460,2460,0
|
|
20231213,160300,17530600,2460,2460,2460,2460,0
|
|
20231213,160200,17530600,2460,2460,2460,2460,0
|
|
20231213,160100,17530600,2460,2460,2460,2460,0
|
|
20231213,160000,17530600,2460,2460,2460,2460,0
|
|
20231213,155900,17530600,2460,2460,2460,2460,0
|
|
20231213,155800,17530600,2460,2460,2460,2460,0
|
|
20231213,155700,17530600,2460,2460,2460,2460,0
|
|
20231213,155600,17530600,2460,2460,2460,2460,0
|
|
20231213,155500,17530600,2460,2460,2460,2460,0
|
|
20231213,155400,17530600,2460,2460,2460,2460,0
|
|
20231213,155300,17530600,2460,2460,2460,2460,0
|
|
20231213,155200,17530600,2460,2460,2460,2460,0
|
|
20231213,155100,17530600,2460,2460,2460,2460,0
|
|
20231213,155000,17530600,2460,2460,2460,2460,1111
|
|
20231213,154900,17530600,2460,2460,2460,2460,0
|
|
20231213,154800,17530600,2460,2460,2460,2460,0
|
|
20231213,154700,17530600,2460,2460,2460,2460,0
|
|
20231213,154600,17530600,2460,2460,2460,2460,0
|
|
20231213,154500,17530600,2460,2460,2460,2460,0
|
|
20231213,154400,17530600,2460,2460,2460,2460,0
|
|
20231213,154300,17530600,2460,2460,2460,2460,0
|
|
20231213,154200,17530600,2460,2460,2460,2460,0
|
|
20231213,154100,17530600,2460,2460,2460,2460,0
|
|
20231213,154000,17530600,2460,2460,2460,2460,0
|
|
20231213,153900,17530600,2460,2460,2460,2460,0
|
|
20231213,153800,17530600,2460,2460,2460,2460,0
|
|
20231213,153700,17530600,2460,2460,2460,2460,0
|
|
20231213,153600,17530600,2460,2460,2460,2460,0
|
|
20231213,153500,17530600,2460,2460,2460,2460,0
|
|
20231213,153400,17530600,2460,2460,2460,2460,0
|
|
20231213,153300,17530600,2460,2460,2460,2460,0
|
|
20231213,153200,17530600,2460,2460,2460,2460,0
|
|
20231213,153100,17530600,2460,2460,2460,2460,0
|
|
20231213,153000,17530600,2460,2460,2460,2460,1111
|
|
20231213,152900,14797540,2460,2460,2460,2460,0
|
|
20231213,152800,14797540,2460,2460,2460,2460,0
|
|
20231213,152700,14797540,2460,2460,2460,2460,0
|
|
20231213,152600,14797540,2460,2460,2460,2460,0
|
|
20231213,152500,14797540,2460,2460,2460,2460,0
|
|
20231213,152400,14797540,2460,2460,2460,2460,0
|
|
20231213,152300,14797540,2460,2460,2460,2460,0
|
|
20231213,152200,14797540,2460,2460,2460,2460,0
|
|
20231213,152100,14797540,2460,2460,2460,2460,0
|
|
20231213,152000,14797540,2460,2460,2460,2460,0
|
|
20231213,151900,14797540,2460,2460,2460,2460,14
|
|
20231213,151800,14763100,2460,2445,2460,2445,28
|
|
20231213,151700,14694360,2460,2460,2460,2460,0
|
|
20231213,151600,14694360,2460,2440,2460,2440,10
|
|
20231213,151500,14669900,2460,2460,2460,2460,0
|
|
20231213,151400,14669900,2460,2460,2460,2460,0
|
|
20231213,151300,14669900,2460,2460,2460,2460,1
|
|
20231213,151200,14667440,2460,2460,2460,2460,0
|
|
20231213,151100,14667440,2460,2450,2460,2450,7
|
|
20231213,151000,14650280,2455,2455,2455,2455,78
|
|
20231213,150900,14458790,2455,2455,2455,2455,2
|
|
20231213,150800,14453880,2455,2455,2455,2455,0
|
|
20231213,150700,14453880,2455,2455,2455,2455,0
|
|
20231213,150600,14453880,2455,2455,2455,2455,1
|
|
20231213,150500,14451425,2455,2455,2455,2455,0
|
|
20231213,150400,14451425,2455,2455,2455,2455,0
|
|
20231213,150300,14451425,2455,2450,2455,2440,1939
|
|
20231213,150200,9710285,2460,2460,2460,2460,0
|
|
20231213,150100,9710285,2460,2460,2460,2460,0
|
|
20231213,150000,9710285,2460,2460,2460,2460,0
|
|
20231213,145900,9710285,2460,2455,2460,2455,58
|
|
20231213,145800,9567890,2455,2460,2460,2455,49
|
|
20231213,145700,9447585,2455,2460,2460,2455,2
|
|
20231213,145600,9442670,2455,2455,2455,2455,5
|
|
20231213,145500,9430395,2455,2460,2460,2455,42
|
|
20231213,145400,9327085,2460,2460,2460,2460,0
|
|
20231213,145300,9327085,2460,2460,2460,2460,0
|
|
20231213,145200,9327085,2460,2460,2460,2460,1
|
|
20231213,145100,9324625,2460,2460,2460,2460,0
|
|
20231213,145000,9324625,2460,2460,2460,2460,0
|
|
20231213,144900,9324625,2460,2460,2460,2460,0
|
|
20231213,144800,9324625,2460,2460,2460,2460,0
|
|
20231213,144700,9324625,2460,2460,2460,2460,0
|
|
20231213,144600,9324625,2460,2460,2460,2460,2
|
|
20231213,144500,9319705,2460,2460,2460,2460,11
|
|
20231213,144400,9292645,2460,2460,2460,2460,0
|
|
20231213,144300,9292645,2460,2460,2460,2460,0
|
|
20231213,144200,9292645,2460,2460,2460,2460,0
|
|
20231213,144100,9292645,2460,2460,2460,2460,0
|
|
20231213,144000,9292645,2460,2460,2460,2460,0
|
|
20231213,143900,9292645,2460,2460,2460,2460,0
|
|
20231213,143800,9292645,2460,2460,2460,2460,0
|
|
20231213,143700,9292645,2460,2460,2460,2460,0
|
|
20231213,143600,9292645,2460,2460,2460,2460,0
|
|
20231213,143500,9292645,2460,2460,2460,2460,0
|
|
20231213,143400,9292645,2460,2460,2460,2460,0
|
|
20231213,143300,9292645,2460,2460,2460,2460,0
|
|
20231213,143200,9292645,2460,2460,2460,2460,0
|
|
20231213,143100,9292645,2460,2460,2460,2460,0
|
|
20231213,143000,9292645,2460,2460,2460,2460,1
|
|
20231213,142900,9290185,2460,2460,2460,2460,1
|
|
20231213,142800,9287725,2465,2465,2465,2465,0
|
|
20231213,142700,9287725,2465,2465,2465,2465,0
|
|
20231213,142600,9287725,2465,2465,2465,2465,0
|
|
20231213,142500,9287725,2465,2465,2465,2465,0
|
|
20231213,142400,9287725,2465,2465,2465,2465,0
|
|
20231213,142300,9287725,2465,2465,2465,2465,0
|
|
20231213,142200,9287725,2465,2465,2465,2465,0
|
|
20231213,142100,9287725,2465,2465,2465,2465,0
|
|
20231213,142000,9287725,2465,2465,2465,2465,0
|
|
20231213,141900,9287725,2465,2465,2465,2465,0
|
|
20231213,141800,9287725,2465,2465,2465,2465,0
|
|
20231213,141700,9287725,2465,2465,2465,2465,0
|
|
20231213,141600,9287725,2465,2460,2465,2460,301
|
|
20231213,141500,8547260,2460,2460,2460,2460,0
|
|
20231213,141400,8547260,2460,2460,2460,2460,0
|
|
20231213,141300,8547260,2460,2455,2460,2455,64
|
|
20231213,141200,8390130,2455,2455,2455,2455,362
|
|
20231213,141100,7501420,2465,2460,2465,2460,2
|
|
20231213,141000,7496495,2460,2460,2460,2460,2
|
|
20231213,140900,7491575,2455,2455,2455,2455,0
|
|
20231213,140800,7491575,2455,2455,2455,2455,1
|
|
20231213,140700,7489120,2465,2465,2465,2465,0
|
|
20231213,140600,7489120,2465,2465,2465,2465,0
|
|
20231213,140500,7489120,2465,2465,2465,2465,0
|
|
20231213,140400,7489120,2465,2465,2465,2465,2
|
|
20231213,140300,7484190,2465,2465,2465,2465,0
|
|
20231213,140200,7484190,2465,2465,2465,2465,0
|
|
20231213,140100,7484190,2465,2465,2465,2465,0
|
|
20231213,140000,7484190,2465,2465,2465,2465,0
|
|
20231213,135900,7484190,2465,2465,2465,2465,0
|
|
20231213,135800,7484190,2465,2465,2465,2465,0
|
|
20231213,135700,7484190,2465,2465,2465,2465,0
|
|
20231213,135600,7484190,2465,2465,2465,2465,0
|
|
20231213,135500,7484190,2465,2465,2465,2465,0
|
|
20231213,135400,7484190,2465,2465,2465,2465,0
|
|
20231213,135300,7484190,2465,2465,2465,2465,0
|
|
20231213,135200,7484190,2465,2465,2465,2465,0
|
|
20231213,135100,7484190,2465,2465,2465,2465,0
|
|
20231213,135000,7484190,2465,2465,2465,2465,0
|
|
20231213,134900,7484190,2465,2465,2465,2465,0
|
|
20231213,134800,7484190,2465,2465,2465,2465,0
|
|
20231213,134700,7484190,2465,2465,2465,2465,1
|
|
20231213,134600,7481725,2460,2460,2460,2460,0
|
|
20231213,134500,7481725,2460,2460,2460,2460,0
|
|
20231213,134400,7481725,2460,2460,2460,2460,0
|
|
20231213,134300,7481725,2460,2460,2460,2460,406
|
|
20231213,134200,6482965,2460,2460,2460,2460,0
|
|
20231213,134100,6482965,2460,2460,2460,2460,0
|
|
20231213,134000,6482965,2460,2460,2460,2460,0
|
|
20231213,133900,6482965,2460,2460,2460,2460,0
|
|
20231213,133800,6482965,2460,2460,2460,2460,0
|
|
20231213,133700,6482965,2460,2460,2460,2460,0
|
|
20231213,133600,6482965,2460,2460,2460,2460,2
|
|
20231213,133500,6478045,2465,2465,2465,2465,5
|
|
20231213,133400,6465720,2465,2465,2465,2465,0
|
|
20231213,133300,6465720,2465,2465,2465,2465,0
|
|
20231213,133200,6465720,2465,2465,2465,2465,0
|
|
20231213,133100,6465720,2465,2465,2465,2465,0
|
|
20231213,133000,6465720,2465,2465,2465,2465,0
|
|
20231213,132900,6465720,2465,2465,2465,2465,5
|
|
20231213,132800,6453395,2465,2465,2465,2465,0
|
|
20231213,132700,6453395,2465,2465,2465,2465,0
|
|
20231213,132600,6453395,2465,2465,2465,2465,0
|
|
20231213,132500,6453395,2465,2465,2465,2465,0
|
|
20231213,132400,6453395,2465,2465,2465,2465,0
|
|
20231213,132300,6453395,2465,2465,2465,2465,0
|
|
20231213,132200,6453395,2465,2465,2465,2465,0
|
|
20231213,132100,6453395,2465,2465,2465,2465,0
|
|
20231213,132000,6453395,2465,2465,2465,2465,0
|
|
20231213,131900,6453395,2465,2465,2465,2465,0
|
|
20231213,131800,6453395,2465,2465,2465,2465,0
|
|
20231213,131700,6453395,2465,2465,2465,2465,0
|
|
20231213,131600,6453395,2465,2465,2465,2465,0
|
|
20231213,131500,6453395,2465,2465,2465,2465,0
|
|
20231213,131400,6453395,2465,2465,2465,2465,0
|
|
20231213,131300,6453395,2465,2465,2465,2465,0
|
|
20231213,131200,6453395,2465,2465,2465,2465,0
|
|
20231213,131100,6453395,2465,2465,2465,2465,0
|
|
20231213,131000,6453395,2465,2465,2465,2465,0
|
|
20231213,130900,6453395,2465,2465,2465,2465,0
|
|
20231213,130800,6453395,2465,2465,2465,2465,0
|
|
20231213,130700,6453395,2465,2465,2465,2465,0
|
|
20231213,130600,6453395,2465,2465,2465,2465,0
|
|
20231213,130500,6453395,2465,2465,2465,2465,0
|
|
20231213,130400,6453395,2465,2465,2465,2465,0
|
|
20231213,130300,6453395,2465,2465,2465,2465,0
|
|
20231213,130200,6453395,2465,2465,2465,2465,0
|
|
20231213,130100,6453395,2465,2465,2465,2465,0
|
|
20231213,130000,6453395,2465,2465,2465,2465,0
|
|
20231213,125900,6453395,2465,2465,2465,2465,0
|
|
20231213,125800,6453395,2465,2465,2465,2465,0
|
|
20231213,125700,6453395,2465,2465,2465,2465,0
|
|
20231213,125600,6453395,2465,2465,2465,2465,0
|
|
20231213,125500,6453395,2465,2465,2465,2465,0
|
|
20231213,125400,6453395,2465,2465,2465,2465,0
|
|
20231213,125300,6453395,2465,2465,2465,2465,0
|
|
20231213,125200,6453395,2465,2465,2465,2465,0
|
|
20231213,125100,6453395,2465,2465,2465,2465,1
|
|
20231213,125000,6450930,2465,2465,2465,2465,0
|
|
20231213,124900,6450930,2465,2465,2465,2465,0
|
|
20231213,124800,6450930,2465,2465,2465,2465,0
|
|
20231213,124700,6450930,2465,2465,2465,2465,0
|
|
20231213,124600,6450930,2465,2465,2465,2465,0
|
|
20231213,124500,6450930,2465,2465,2465,2465,0
|
|
20231213,124400,6450930,2465,2465,2465,2465,0
|
|
20231213,124300,6450930,2465,2465,2465,2465,1
|
|
20231213,124200,6448465,2455,2455,2455,2455,0
|
|
20231213,124100,6448465,2455,2455,2455,2455,0
|
|
20231213,124000,6448465,2455,2455,2455,2455,0
|
|
20231213,123900,6448465,2455,2455,2455,2455,0
|
|
20231213,123800,6448465,2455,2460,2460,2455,151
|
|
20231213,123700,6077640,2460,2460,2460,2460,2
|
|
20231213,123600,6072720,2460,2465,2465,2460,20
|
|
20231213,123500,6023430,2465,2465,2465,2465,0
|
|
20231213,123400,6023430,2465,2465,2465,2465,0
|
|
20231213,123300,6023430,2465,2465,2465,2465,0
|
|
20231213,123200,6023430,2465,2465,2465,2465,0
|
|
20231213,123100,6023430,2465,2465,2465,2465,0
|
|
20231213,123000,6023430,2465,2465,2465,2465,3
|
|
20231213,122900,6016035,2465,2465,2465,2465,0
|
|
20231213,122800,6016035,2465,2465,2465,2465,0
|
|
20231213,122700,6016035,2465,2465,2465,2465,0
|
|
20231213,122600,6016035,2465,2465,2465,2465,0
|
|
20231213,122500,6016035,2465,2465,2465,2465,4
|
|
20231213,122400,6006175,2455,2455,2455,2455,0
|
|
20231213,122300,6006175,2455,2460,2460,2455,260
|
|
20231213,122200,5367870,2460,2465,2465,2460,277
|
|
20231213,122100,4686060,2465,2465,2465,2465,0
|
|
20231213,122000,4686060,2465,2465,2465,2465,0
|
|
20231213,121900,4686060,2465,2470,2470,2465,207
|
|
20231213,121800,4175780,2465,2470,2470,2465,252
|
|
20231213,121700,3553665,2475,2475,2475,2475,0
|
|
20231213,121600,3553665,2475,2475,2475,2475,0
|
|
20231213,121500,3553665,2475,2475,2475,2475,5
|
|
20231213,121400,3541290,2475,2475,2475,2475,5
|
|
20231213,121300,3528915,2480,2480,2480,2480,0
|
|
20231213,121200,3528915,2480,2480,2480,2480,15
|
|
20231213,121100,3491715,2485,2485,2485,2485,150
|
|
20231213,121000,3118965,2490,2490,2490,2490,1
|
|
20231213,120900,3116475,2490,2490,2490,2490,0
|
|
20231213,120800,3116475,2490,2490,2490,2490,0
|
|
20231213,120700,3116475,2490,2490,2490,2490,0
|
|
20231213,120600,3116475,2490,2490,2490,2490,1
|
|
20231213,120500,3113985,2490,2490,2490,2490,0
|
|
20231213,120400,3113985,2490,2490,2490,2490,0
|
|
20231213,120300,3113985,2490,2490,2490,2490,0
|
|
20231213,120200,3113985,2490,2490,2490,2490,0
|
|
20231213,120100,3113985,2490,2490,2490,2490,0
|
|
20231213,120000,3113985,2490,2490,2490,2490,0
|
|
20231213,115900,3113985,2490,2490,2490,2490,0
|
|
20231213,115800,3113985,2490,2490,2490,2490,0
|
|
20231213,115700,3113985,2490,2490,2490,2490,0
|
|
20231213,115600,3113985,2490,2490,2490,2490,0
|
|
20231213,115500,3113985,2490,2490,2490,2490,0
|
|
20231213,115400,3113985,2490,2490,2490,2490,0
|
|
20231213,115300,3113985,2490,2490,2490,2490,0
|
|
20231213,115200,3113985,2490,2490,2490,2490,0
|
|
20231213,115100,3113985,2490,2490,2490,2490,0
|
|
20231213,115000,3113985,2490,2490,2490,2490,0
|
|
20231213,114900,3113985,2490,2490,2490,2490,0
|
|
20231213,114800,3113985,2490,2490,2490,2490,0
|
|
20231213,114700,3113985,2490,2490,2490,2490,0
|
|
20231213,114600,3113985,2490,2490,2490,2490,0
|
|
20231213,114500,3113985,2490,2490,2490,2490,0
|
|
20231213,114400,3113985,2490,2490,2490,2490,0
|
|
20231213,114300,3113985,2490,2490,2490,2490,0
|
|
20231213,114200,3113985,2490,2490,2490,2490,0
|
|
20231213,114100,3113985,2490,2490,2490,2490,0
|
|
20231213,114000,3113985,2490,2490,2490,2490,0
|
|
20231213,113900,3113985,2490,2490,2490,2490,0
|
|
20231213,113800,3113985,2490,2490,2490,2490,0
|
|
20231213,113700,3113985,2490,2490,2490,2490,10
|
|
20231213,113600,3089085,2490,2490,2490,2490,0
|
|
20231213,113500,3089085,2490,2490,2490,2490,0
|
|
20231213,113400,3089085,2490,2490,2490,2490,0
|
|
20231213,113300,3089085,2490,2490,2490,2490,0
|
|
20231213,113200,3089085,2490,2490,2490,2490,0
|
|
20231213,113100,3089085,2490,2490,2490,2490,0
|
|
20231213,113000,3089085,2490,2490,2490,2490,0
|
|
20231213,112900,3089085,2490,2490,2490,2490,0
|
|
20231213,112800,3089085,2490,2490,2490,2490,0
|
|
20231213,112700,3089085,2490,2490,2490,2490,0
|
|
20231213,112600,3089085,2490,2490,2490,2490,0
|
|
20231213,112500,3089085,2490,2490,2490,2490,0
|
|
20231213,112400,3089085,2490,2490,2490,2490,0
|
|
20231213,112300,3089085,2490,2490,2490,2490,0
|
|
20231213,112200,3089085,2490,2490,2490,2490,0
|
|
20231213,112100,3089085,2490,2490,2490,2490,0
|
|
20231213,112000,3089085,2490,2490,2490,2490,0
|
|
20231213,111900,3089085,2490,2490,2490,2490,0
|
|
20231213,111800,3089085,2490,2490,2490,2490,0
|
|
20231213,111700,3089085,2490,2490,2490,2490,0
|
|
20231213,111600,3089085,2490,2490,2490,2490,0
|
|
20231213,111500,3089085,2490,2490,2490,2490,0
|
|
20231213,111400,3089085,2490,2490,2490,2490,0
|
|
20231213,111300,3089085,2490,2490,2490,2490,0
|
|
20231213,111200,3089085,2490,2490,2490,2490,0
|
|
20231213,111100,3089085,2490,2490,2490,2490,0
|
|
20231213,111000,3089085,2490,2490,2490,2490,0
|
|
20231213,110900,3089085,2490,2490,2490,2490,0
|
|
20231213,110800,3089085,2490,2480,2490,2480,10
|
|
20231213,110700,3064265,2480,2480,2480,2480,0
|
|
20231213,110600,3064265,2480,2480,2480,2480,122
|
|
20231213,110500,2761705,2490,2490,2490,2490,0
|
|
20231213,110400,2761705,2490,2490,2490,2490,0
|
|
20231213,110300,2761705,2490,2490,2490,2490,0
|
|
20231213,110200,2761705,2490,2490,2490,2490,0
|
|
20231213,110100,2761705,2490,2490,2490,2490,0
|
|
20231213,110000,2761705,2490,2490,2490,2490,20
|
|
20231213,105900,2711905,2490,2490,2490,2490,0
|
|
20231213,105800,2711905,2490,2490,2490,2490,0
|
|
20231213,105700,2711905,2490,2490,2490,2490,0
|
|
20231213,105600,2711905,2490,2490,2490,2490,0
|
|
20231213,105500,2711905,2490,2490,2490,2490,0
|
|
20231213,105400,2711905,2490,2470,2490,2465,214
|
|
20231213,105300,2184265,2490,2490,2490,2490,0
|
|
20231213,105200,2184265,2490,2490,2490,2490,0
|
|
20231213,105100,2184265,2490,2490,2490,2490,0
|
|
20231213,105000,2184265,2490,2490,2490,2490,1
|
|
20231213,104900,2181775,2470,2470,2470,2470,0
|
|
20231213,104800,2181775,2470,2470,2470,2470,0
|
|
20231213,104700,2181775,2470,2470,2470,2470,0
|
|
20231213,104600,2181775,2470,2470,2470,2470,2
|
|
20231213,104500,2176835,2490,2490,2490,2490,0
|
|
20231213,104400,2176835,2490,2490,2490,2490,0
|
|
20231213,104300,2176835,2490,2490,2490,2490,0
|
|
20231213,104200,2176835,2490,2490,2490,2490,0
|
|
20231213,104100,2176835,2490,2490,2490,2490,0
|
|
20231213,104000,2176835,2490,2490,2490,2490,0
|
|
20231213,103900,2176835,2490,2490,2490,2490,0
|
|
20231213,103800,2176835,2490,2490,2490,2490,0
|
|
20231213,103700,2176835,2490,2490,2490,2490,0
|
|
20231213,103600,2176835,2490,2490,2490,2490,0
|
|
20231213,103500,2176835,2490,2490,2490,2490,0
|
|
20231213,103400,2176835,2490,2490,2490,2490,0
|
|
20231213,103300,2176835,2490,2490,2490,2490,0
|
|
20231213,103200,2176835,2490,2490,2490,2490,0
|
|
20231213,103100,2176835,2490,2490,2490,2490,0
|
|
20231213,103000,2176835,2490,2490,2490,2490,0
|
|
20231213,102900,2176835,2490,2490,2490,2490,1
|
|
20231213,102800,2174345,2470,2470,2470,2470,100
|
|
20231213,102700,1927345,2485,2485,2485,2485,120
|
|
20231213,102600,1629145,2490,2490,2490,2490,0
|
|
20231213,102500,1629145,2490,2490,2490,2490,0
|
|
20231213,102400,1629145,2490,2490,2490,2490,0
|
|
20231213,102300,1629145,2490,2490,2490,2490,0
|
|
20231213,102200,1629145,2490,2490,2490,2490,0
|
|
20231213,102100,1629145,2490,2490,2490,2490,0
|
|
20231213,102000,1629145,2490,2490,2490,2490,0
|
|
20231213,101900,1629145,2490,2490,2490,2490,0
|
|
20231213,101800,1629145,2490,2490,2490,2490,0
|
|
20231213,101700,1629145,2490,2490,2490,2490,0
|
|
20231213,101600,1629145,2490,2490,2490,2490,0
|
|
20231213,101500,1629145,2490,2490,2490,2490,0
|
|
20231213,101400,1629145,2490,2490,2490,2490,0
|
|
20231213,101300,1629145,2490,2490,2490,2490,0
|
|
20231213,101200,1629145,2490,2490,2490,2490,0
|
|
20231213,101100,1629145,2490,2490,2490,2490,0
|
|
20231213,101000,1629145,2490,2490,2490,2490,0
|
|
20231213,100900,1629145,2490,2490,2490,2490,0
|
|
20231213,100800,1629145,2490,2490,2490,2490,0
|
|
20231213,100700,1629145,2490,2490,2490,2490,0
|
|
20231213,100600,1629145,2490,2490,2490,2490,0
|
|
20231213,100500,1629145,2490,2490,2490,2490,0
|
|
20231213,100400,1629145,2490,2490,2490,2490,0
|
|
20231213,100300,1629145,2490,2490,2490,2490,0
|
|
20231213,100200,1629145,2490,2490,2490,2490,0
|
|
20231213,100100,1629145,2490,2490,2490,2490,0
|
|
20231213,100000,1629145,2490,2490,2490,2490,0
|
|
20231213,095900,1629145,2490,2485,2490,2485,10
|
|
20231213,095800,1604265,2470,2475,2475,2470,40
|
|
20231213,095700,1505360,2490,2490,2490,2490,0
|
|
20231213,095600,1505360,2490,2490,2490,2490,0
|
|
20231213,095500,1505360,2490,2490,2490,2490,0
|
|
20231213,095400,1505360,2490,2490,2490,2490,0
|
|
20231213,095300,1505360,2490,2490,2490,2490,0
|
|
20231213,095200,1505360,2490,2490,2490,2490,0
|
|
20231213,095100,1505360,2490,2490,2490,2490,0
|
|
20231213,095000,1505360,2490,2490,2490,2490,0
|
|
20231213,094900,1505360,2490,2485,2490,2485,13
|
|
20231213,094800,1473020,2490,2490,2490,2490,0
|
|
20231213,094700,1473020,2490,2490,2490,2490,0
|
|
20231213,094600,1473020,2490,2490,2490,2490,0
|
|
20231213,094500,1473020,2490,2485,2490,2480,32
|
|
20231213,094400,1393500,2475,2470,2490,2470,24
|
|
20231213,094300,1334075,2470,2470,2470,2470,196
|
|
20231213,094200,849955,2470,2485,2490,2470,31
|
|
20231213,094100,773225,2480,2480,2480,2480,54
|
|
20231213,094000,639305,2490,2490,2490,2490,0
|
|
20231213,093900,639305,2490,2490,2490,2490,0
|
|
20231213,093800,639305,2490,2490,2490,2490,0
|
|
20231213,093700,639305,2490,2490,2490,2490,0
|
|
20231213,093600,639305,2490,2490,2490,2490,0
|
|
20231213,093500,639305,2490,2490,2490,2490,0
|
|
20231213,093400,639305,2490,2490,2490,2490,0
|
|
20231213,093300,639305,2490,2490,2490,2490,0
|
|
20231213,093200,639305,2490,2490,2490,2490,0
|
|
20231213,093100,639305,2490,2490,2490,2490,0
|
|
20231213,093000,639305,2490,2490,2490,2490,0
|
|
20231213,092900,639305,2490,2490,2490,2490,0
|
|
20231213,092800,639305,2490,2490,2490,2485,8
|
|
20231213,092700,619410,2485,2485,2485,2485,5
|
|
20231213,092600,606985,2490,2490,2490,2490,0
|
|
20231213,092500,606985,2490,2480,2490,2480,10
|
|
20231213,092400,582145,2480,2480,2480,2480,6
|
|
20231213,092300,567265,2480,2480,2480,2480,52
|
|
20231213,092200,438305,2490,2490,2490,2490,2
|
|
20231213,092100,433325,2485,2485,2485,2485,0
|
|
20231213,092000,433325,2485,2485,2485,2485,3
|
|
20231213,091900,425870,2490,2490,2490,2490,0
|
|
20231213,091800,425870,2490,2490,2490,2490,0
|
|
20231213,091700,425870,2490,2490,2490,2490,0
|
|
20231213,091600,425870,2490,2490,2490,2490,0
|
|
20231213,091500,425870,2490,2490,2490,2490,0
|
|
20231213,091400,425870,2490,2490,2490,2490,0
|
|
20231213,091300,425870,2490,2490,2490,2490,0
|
|
20231213,091200,425870,2490,2490,2490,2490,0
|
|
20231213,091100,425870,2490,2490,2490,2490,4
|
|
20231213,091000,415910,2500,2500,2500,2500,0
|
|
20231213,090900,415910,2500,2500,2500,2500,0
|
|
20231213,090800,415910,2500,2500,2500,2500,0
|
|
20231213,090700,415910,2500,2500,2500,2500,12
|
|
20231213,090600,385910,2490,2490,2490,2490,1
|
|
20231213,090500,383420,2500,2500,2500,2500,0
|
|
20231213,090400,383420,2500,2495,2500,2495,7
|
|
20231213,090300,365930,2500,2500,2500,2500,0
|
|
20231213,090200,365930,2500,2500,2500,2500,0
|
|
20231213,090100,365930,2500,2505,2505,2495,43
|
|
20231213,090000,258530,2510,2510,2510,2510,103
|