693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,203000,123782735,2530,2530,2530,2530,3446
|
|
20231208,202900,123782735,2530,2530,2530,2530,0
|
|
20231208,202800,123782735,2530,2530,2530,2530,0
|
|
20231208,202700,123782735,2530,2530,2530,2530,0
|
|
20231208,202600,123782735,2530,2530,2530,2530,0
|
|
20231208,202500,123782735,2530,2530,2530,2530,0
|
|
20231208,202400,123782735,2530,2530,2530,2530,0
|
|
20231208,202300,123782735,2530,2530,2530,2530,0
|
|
20231208,202200,123782735,2530,2530,2530,2530,0
|
|
20231208,202100,123782735,2530,2530,2530,2530,0
|
|
20231208,202000,123782735,2530,2530,2530,2530,0
|
|
20231208,201900,123782735,2530,2530,2530,2530,0
|
|
20231208,201800,123782735,2530,2530,2530,2530,0
|
|
20231208,201700,123782735,2530,2530,2530,2530,0
|
|
20231208,201600,123782735,2530,2530,2530,2530,0
|
|
20231208,201500,123782735,2530,2530,2530,2530,0
|
|
20231208,201400,123782735,2530,2530,2530,2530,0
|
|
20231208,201300,123782735,2530,2530,2530,2530,0
|
|
20231208,201200,123782735,2530,2530,2530,2530,0
|
|
20231208,201100,123782735,2530,2530,2530,2530,0
|
|
20231208,201000,123782735,2530,2530,2530,2530,0
|
|
20231208,200900,123782735,2530,2530,2530,2530,0
|
|
20231208,200800,123782735,2530,2530,2530,2530,0
|
|
20231208,200700,123782735,2530,2530,2530,2530,0
|
|
20231208,200600,123782735,2530,2530,2530,2530,0
|
|
20231208,200500,123782735,2530,2530,2530,2530,0
|
|
20231208,200400,123782735,2530,2530,2530,2530,0
|
|
20231208,200300,123782735,2530,2530,2530,2530,0
|
|
20231208,200200,123782735,2530,2530,2530,2530,0
|
|
20231208,200100,123782735,2530,2530,2530,2530,0
|
|
20231208,200000,123782735,2530,2530,2530,2530,3446
|
|
20231208,195900,123782735,2530,2530,2530,2530,0
|
|
20231208,195800,123782735,2530,2530,2530,2530,0
|
|
20231208,195700,123782735,2530,2530,2530,2530,0
|
|
20231208,195600,123782735,2530,2530,2530,2530,0
|
|
20231208,195500,123782735,2530,2530,2530,2530,0
|
|
20231208,195400,123782735,2530,2530,2530,2530,0
|
|
20231208,195300,123782735,2530,2530,2530,2530,0
|
|
20231208,195200,123782735,2530,2530,2530,2530,0
|
|
20231208,195100,123782735,2530,2530,2530,2530,0
|
|
20231208,195000,123782735,2530,2530,2530,2530,0
|
|
20231208,194900,123782735,2530,2530,2530,2530,0
|
|
20231208,194800,123782735,2530,2530,2530,2530,0
|
|
20231208,194700,123782735,2530,2530,2530,2530,0
|
|
20231208,194600,123782735,2530,2530,2530,2530,0
|
|
20231208,194500,123782735,2530,2530,2530,2530,0
|
|
20231208,194400,123782735,2530,2530,2530,2530,0
|
|
20231208,194300,123782735,2530,2530,2530,2530,0
|
|
20231208,194200,123782735,2530,2530,2530,2530,0
|
|
20231208,194100,123782735,2530,2530,2530,2530,0
|
|
20231208,194000,123782735,2530,2530,2530,2530,0
|
|
20231208,193900,123782735,2530,2530,2530,2530,0
|
|
20231208,193800,123782735,2530,2530,2530,2530,0
|
|
20231208,193700,123782735,2530,2530,2530,2530,0
|
|
20231208,193600,123782735,2530,2530,2530,2530,0
|
|
20231208,193500,123782735,2530,2530,2530,2530,0
|
|
20231208,193400,123782735,2530,2530,2530,2530,0
|
|
20231208,193300,123782735,2530,2530,2530,2530,0
|
|
20231208,193200,123782735,2530,2530,2530,2530,0
|
|
20231208,193100,123782735,2530,2530,2530,2530,0
|
|
20231208,193000,123782735,2530,2530,2530,2530,3446
|
|
20231208,192900,123782735,2530,2530,2530,2530,0
|
|
20231208,192800,123782735,2530,2530,2530,2530,0
|
|
20231208,192700,123782735,2530,2530,2530,2530,0
|
|
20231208,192600,123782735,2530,2530,2530,2530,0
|
|
20231208,192500,123782735,2530,2530,2530,2530,0
|
|
20231208,192400,123782735,2530,2530,2530,2530,0
|
|
20231208,192300,123782735,2530,2530,2530,2530,0
|
|
20231208,192200,123782735,2530,2530,2530,2530,0
|
|
20231208,192100,123782735,2530,2530,2530,2530,0
|
|
20231208,192000,123782735,2530,2530,2530,2530,0
|
|
20231208,191900,123782735,2530,2530,2530,2530,0
|
|
20231208,191800,123782735,2530,2530,2530,2530,0
|
|
20231208,191700,123782735,2530,2530,2530,2530,0
|
|
20231208,191600,123782735,2530,2530,2530,2530,0
|
|
20231208,191500,123782735,2530,2530,2530,2530,0
|
|
20231208,191400,123782735,2530,2530,2530,2530,0
|
|
20231208,191300,123782735,2530,2530,2530,2530,0
|
|
20231208,191200,123782735,2530,2530,2530,2530,0
|
|
20231208,191100,123782735,2530,2530,2530,2530,0
|
|
20231208,191000,123782735,2530,2530,2530,2530,0
|
|
20231208,190900,123782735,2530,2530,2530,2530,0
|
|
20231208,190800,123782735,2530,2530,2530,2530,0
|
|
20231208,190700,123782735,2530,2530,2530,2530,0
|
|
20231208,190600,123782735,2530,2530,2530,2530,0
|
|
20231208,190500,123782735,2530,2530,2530,2530,0
|
|
20231208,190400,123782735,2530,2530,2530,2530,0
|
|
20231208,190300,123782735,2530,2530,2530,2530,0
|
|
20231208,190200,123782735,2530,2530,2530,2530,0
|
|
20231208,190100,123782735,2530,2530,2530,2530,0
|
|
20231208,190000,123782735,2530,2530,2530,2530,3446
|
|
20231208,185900,123782735,2530,2530,2530,2530,0
|
|
20231208,185800,123782735,2530,2530,2530,2530,0
|
|
20231208,185700,123782735,2530,2530,2530,2530,0
|
|
20231208,185600,123782735,2530,2530,2530,2530,0
|
|
20231208,185500,123782735,2530,2530,2530,2530,0
|
|
20231208,185400,123782735,2530,2530,2530,2530,0
|
|
20231208,185300,123782735,2530,2530,2530,2530,0
|
|
20231208,185200,123782735,2530,2530,2530,2530,0
|
|
20231208,185100,123782735,2530,2530,2530,2530,0
|
|
20231208,185000,123782735,2530,2530,2530,2530,0
|
|
20231208,184900,123782735,2530,2530,2530,2530,0
|
|
20231208,184800,123782735,2530,2530,2530,2530,0
|
|
20231208,184700,123782735,2530,2530,2530,2530,0
|
|
20231208,184600,123782735,2530,2530,2530,2530,0
|
|
20231208,184500,123782735,2530,2530,2530,2530,0
|
|
20231208,184400,123782735,2530,2530,2530,2530,0
|
|
20231208,184300,123782735,2530,2530,2530,2530,0
|
|
20231208,184200,123782735,2530,2530,2530,2530,0
|
|
20231208,184100,123782735,2530,2530,2530,2530,0
|
|
20231208,184000,123782735,2530,2530,2530,2530,0
|
|
20231208,183900,123782735,2530,2530,2530,2530,0
|
|
20231208,183800,123782735,2530,2530,2530,2530,0
|
|
20231208,183700,123782735,2530,2530,2530,2530,0
|
|
20231208,183600,123782735,2530,2530,2530,2530,0
|
|
20231208,183500,123782735,2530,2530,2530,2530,0
|
|
20231208,183400,123782735,2530,2530,2530,2530,0
|
|
20231208,183300,123782735,2530,2530,2530,2530,0
|
|
20231208,183200,123782735,2530,2530,2530,2530,0
|
|
20231208,183100,123782735,2530,2530,2530,2530,0
|
|
20231208,183000,123782735,2530,2530,2530,2530,3446
|
|
20231208,182900,123782735,2530,2530,2530,2530,0
|
|
20231208,182800,123782735,2530,2530,2530,2530,0
|
|
20231208,182700,123782735,2530,2530,2530,2530,0
|
|
20231208,182600,123782735,2530,2530,2530,2530,0
|
|
20231208,182500,123782735,2530,2530,2530,2530,0
|
|
20231208,182400,123782735,2530,2530,2530,2530,0
|
|
20231208,182300,123782735,2530,2530,2530,2530,0
|
|
20231208,182200,123782735,2530,2530,2530,2530,0
|
|
20231208,182100,123782735,2530,2530,2530,2530,0
|
|
20231208,182000,123782735,2530,2530,2530,2530,0
|
|
20231208,181900,123782735,2530,2530,2530,2530,0
|
|
20231208,181800,123782735,2530,2530,2530,2530,0
|
|
20231208,181700,123782735,2530,2530,2530,2530,0
|
|
20231208,181600,123782735,2530,2530,2530,2530,0
|
|
20231208,181500,123782735,2530,2530,2530,2530,0
|
|
20231208,181400,123782735,2530,2530,2530,2530,0
|
|
20231208,181300,123782735,2530,2530,2530,2530,0
|
|
20231208,181200,123782735,2530,2530,2530,2530,0
|
|
20231208,181100,123782735,2530,2530,2530,2530,0
|
|
20231208,181000,123782735,2530,2530,2530,2530,0
|
|
20231208,180900,123782735,2530,2530,2530,2530,0
|
|
20231208,180800,123782735,2530,2530,2530,2530,0
|
|
20231208,180700,123782735,2530,2530,2530,2530,0
|
|
20231208,180600,123782735,2530,2530,2530,2530,0
|
|
20231208,180500,123782735,2530,2530,2530,2530,0
|
|
20231208,180400,123782735,2530,2530,2530,2530,0
|
|
20231208,180300,123782735,2530,2530,2530,2530,0
|
|
20231208,180200,123782735,2530,2530,2530,2530,0
|
|
20231208,180100,123782735,2530,2530,2530,2530,0
|
|
20231208,180000,123782735,2530,2530,2530,2530,3446
|
|
20231208,175900,123782735,2530,2530,2530,2530,0
|
|
20231208,175800,123782735,2530,2530,2530,2530,0
|
|
20231208,175700,123782735,2530,2530,2530,2530,0
|
|
20231208,175600,123782735,2530,2530,2530,2530,0
|
|
20231208,175500,123782735,2530,2530,2530,2530,0
|
|
20231208,175400,123782735,2530,2530,2530,2530,0
|
|
20231208,175300,123782735,2530,2530,2530,2530,0
|
|
20231208,175200,123782735,2530,2530,2530,2530,0
|
|
20231208,175100,123782735,2530,2530,2530,2530,0
|
|
20231208,175000,123782735,2530,2530,2530,2530,0
|
|
20231208,174900,123782735,2530,2530,2530,2530,0
|
|
20231208,174800,123782735,2530,2530,2530,2530,0
|
|
20231208,174700,123782735,2530,2530,2530,2530,0
|
|
20231208,174600,123782735,2530,2530,2530,2530,0
|
|
20231208,174500,123782735,2530,2530,2530,2530,0
|
|
20231208,174400,123782735,2530,2530,2530,2530,0
|
|
20231208,174300,123782735,2530,2530,2530,2530,0
|
|
20231208,174200,123782735,2530,2530,2530,2530,0
|
|
20231208,174100,123782735,2530,2530,2530,2530,0
|
|
20231208,174000,123782735,2530,2530,2530,2530,0
|
|
20231208,173900,123782735,2530,2530,2530,2530,0
|
|
20231208,173800,123782735,2530,2530,2530,2530,0
|
|
20231208,173700,123782735,2530,2530,2530,2530,0
|
|
20231208,173600,123782735,2530,2530,2530,2530,0
|
|
20231208,173500,123782735,2530,2530,2530,2530,0
|
|
20231208,173400,123782735,2530,2530,2530,2530,0
|
|
20231208,173300,123782735,2530,2530,2530,2530,0
|
|
20231208,173200,123782735,2530,2530,2530,2530,0
|
|
20231208,173100,123782735,2530,2530,2530,2530,0
|
|
20231208,173000,123782735,2530,2530,2530,2530,3446
|
|
20231208,172900,123782735,2530,2530,2530,2530,0
|
|
20231208,172800,123782735,2530,2530,2530,2530,0
|
|
20231208,172700,123782735,2530,2530,2530,2530,0
|
|
20231208,172600,123782735,2530,2530,2530,2530,0
|
|
20231208,172500,123782735,2530,2530,2530,2530,0
|
|
20231208,172400,123782735,2530,2530,2530,2530,0
|
|
20231208,172300,123782735,2530,2530,2530,2530,0
|
|
20231208,172200,123782735,2530,2530,2530,2530,0
|
|
20231208,172100,123782735,2530,2530,2530,2530,0
|
|
20231208,172000,123782735,2530,2530,2530,2530,0
|
|
20231208,171900,123782735,2530,2530,2530,2530,0
|
|
20231208,171800,123782735,2530,2530,2530,2530,0
|
|
20231208,171700,123782735,2530,2530,2530,2530,0
|
|
20231208,171600,123782735,2530,2530,2530,2530,0
|
|
20231208,171500,123782735,2530,2530,2530,2530,0
|
|
20231208,171400,123782735,2530,2530,2530,2530,0
|
|
20231208,171300,123782735,2530,2530,2530,2530,0
|
|
20231208,171200,123782735,2530,2530,2530,2530,0
|
|
20231208,171100,123782735,2530,2530,2530,2530,0
|
|
20231208,171000,123782735,2530,2530,2530,2530,0
|
|
20231208,170900,123782735,2530,2530,2530,2530,0
|
|
20231208,170800,123782735,2530,2530,2530,2530,0
|
|
20231208,170700,123782735,2530,2530,2530,2530,0
|
|
20231208,170600,123782735,2530,2530,2530,2530,0
|
|
20231208,170500,123782735,2530,2530,2530,2530,0
|
|
20231208,170400,123782735,2530,2530,2530,2530,0
|
|
20231208,170300,123782735,2530,2530,2530,2530,0
|
|
20231208,170200,123782735,2530,2530,2530,2530,0
|
|
20231208,170100,123782735,2530,2530,2530,2530,0
|
|
20231208,170000,123782735,2530,2530,2530,2530,3446
|
|
20231208,165900,123782735,2530,2530,2530,2530,0
|
|
20231208,165800,123782735,2530,2530,2530,2530,0
|
|
20231208,165700,123782735,2530,2530,2530,2530,0
|
|
20231208,165600,123782735,2530,2530,2530,2530,0
|
|
20231208,165500,123782735,2530,2530,2530,2530,0
|
|
20231208,165400,123782735,2530,2530,2530,2530,0
|
|
20231208,165300,123782735,2530,2530,2530,2530,0
|
|
20231208,165200,123782735,2530,2530,2530,2530,0
|
|
20231208,165100,123782735,2530,2530,2530,2530,0
|
|
20231208,165000,123782735,2530,2530,2530,2530,0
|
|
20231208,164900,123782735,2530,2530,2530,2530,0
|
|
20231208,164800,123782735,2530,2530,2530,2530,0
|
|
20231208,164700,123782735,2530,2530,2530,2530,0
|
|
20231208,164600,123782735,2530,2530,2530,2530,0
|
|
20231208,164500,123782735,2530,2530,2530,2530,0
|
|
20231208,164400,123782735,2530,2530,2530,2530,0
|
|
20231208,164300,123782735,2530,2530,2530,2530,0
|
|
20231208,164200,123782735,2530,2530,2530,2530,0
|
|
20231208,164100,123782735,2530,2530,2530,2530,0
|
|
20231208,164000,123782735,2530,2530,2530,2530,0
|
|
20231208,163900,123782735,2530,2530,2530,2530,0
|
|
20231208,163800,123782735,2530,2530,2530,2530,0
|
|
20231208,163700,123782735,2530,2530,2530,2530,0
|
|
20231208,163600,123782735,2530,2530,2530,2530,0
|
|
20231208,163500,123782735,2530,2530,2530,2530,0
|
|
20231208,163400,123782735,2530,2530,2530,2530,0
|
|
20231208,163300,123782735,2530,2530,2530,2530,0
|
|
20231208,163200,123782735,2530,2530,2530,2530,0
|
|
20231208,163100,123782735,2530,2530,2530,2530,0
|
|
20231208,163000,123782735,2530,2530,2530,2530,3446
|
|
20231208,162900,123782735,2530,2530,2530,2530,0
|
|
20231208,162800,123782735,2530,2530,2530,2530,0
|
|
20231208,162700,123782735,2530,2530,2530,2530,0
|
|
20231208,162600,123782735,2530,2530,2530,2530,0
|
|
20231208,162500,123782735,2530,2530,2530,2530,0
|
|
20231208,162400,123782735,2530,2530,2530,2530,0
|
|
20231208,162300,123782735,2530,2530,2530,2530,0
|
|
20231208,162200,123782735,2530,2530,2530,2530,0
|
|
20231208,162100,123782735,2530,2530,2530,2530,0
|
|
20231208,162000,123782735,2530,2530,2530,2530,0
|
|
20231208,161900,123782735,2530,2530,2530,2530,0
|
|
20231208,161800,123782735,2530,2530,2530,2530,0
|
|
20231208,161700,123782735,2530,2530,2530,2530,0
|
|
20231208,161600,123782735,2530,2530,2530,2530,0
|
|
20231208,161500,123782735,2530,2530,2530,2530,0
|
|
20231208,161400,123782735,2530,2530,2530,2530,0
|
|
20231208,161300,123782735,2530,2530,2530,2530,0
|
|
20231208,161200,123782735,2530,2530,2530,2530,0
|
|
20231208,161100,123782735,2530,2530,2530,2530,0
|
|
20231208,161000,123782735,2530,2530,2530,2530,0
|
|
20231208,160900,123782735,2530,2530,2530,2530,0
|
|
20231208,160800,123782735,2530,2530,2530,2530,0
|
|
20231208,160700,123782735,2530,2530,2530,2530,0
|
|
20231208,160600,123782735,2530,2530,2530,2530,0
|
|
20231208,160500,123782735,2530,2530,2530,2530,0
|
|
20231208,160400,123782735,2530,2530,2530,2530,0
|
|
20231208,160300,123782735,2530,2530,2530,2530,0
|
|
20231208,160200,123782735,2530,2530,2530,2530,0
|
|
20231208,160100,123782735,2530,2530,2530,2530,0
|
|
20231208,160000,123782735,2530,2530,2530,2530,3446
|
|
20231208,155900,123782735,2530,2530,2530,2530,0
|
|
20231208,155800,123782735,2530,2530,2530,2530,0
|
|
20231208,155700,123782735,2530,2530,2530,2530,0
|
|
20231208,155600,123782735,2530,2530,2530,2530,0
|
|
20231208,155500,123782735,2530,2530,2530,2530,0
|
|
20231208,155400,123782735,2530,2530,2530,2530,0
|
|
20231208,155300,123782735,2530,2530,2530,2530,0
|
|
20231208,155200,123782735,2530,2530,2530,2530,0
|
|
20231208,155100,123782735,2530,2530,2530,2530,0
|
|
20231208,155000,123782735,2530,2530,2530,2530,0
|
|
20231208,154900,123782735,2530,2530,2530,2530,0
|
|
20231208,154800,123782735,2530,2530,2530,2530,0
|
|
20231208,154700,123782735,2530,2530,2530,2530,0
|
|
20231208,154600,123782735,2530,2530,2530,2530,0
|
|
20231208,154500,123782735,2530,2530,2530,2530,0
|
|
20231208,154400,123782735,2530,2530,2530,2530,0
|
|
20231208,154300,123782735,2530,2530,2530,2530,0
|
|
20231208,154200,123782735,2530,2530,2530,2530,0
|
|
20231208,154100,123782735,2530,2530,2530,2530,0
|
|
20231208,154000,123782735,2530,2530,2530,2530,0
|
|
20231208,153900,123782735,2530,2530,2530,2530,0
|
|
20231208,153800,123782735,2530,2530,2530,2530,0
|
|
20231208,153700,123782735,2530,2530,2530,2530,0
|
|
20231208,153600,123782735,2530,2530,2530,2530,0
|
|
20231208,153500,123782735,2530,2530,2530,2530,0
|
|
20231208,153400,123782735,2530,2530,2530,2530,0
|
|
20231208,153300,123782735,2530,2530,2530,2530,0
|
|
20231208,153200,123782735,2530,2530,2530,2530,0
|
|
20231208,153100,123782735,2530,2530,2530,2530,0
|
|
20231208,153000,123782735,2530,2530,2530,2530,6892
|
|
20231208,152900,115064355,2530,2530,2530,2530,0
|
|
20231208,152800,115064355,2530,2530,2530,2530,0
|
|
20231208,152700,115064355,2530,2530,2530,2530,0
|
|
20231208,152600,115064355,2530,2530,2530,2530,0
|
|
20231208,152500,115064355,2530,2530,2530,2530,0
|
|
20231208,152400,115064355,2530,2530,2530,2530,0
|
|
20231208,152300,115064355,2530,2530,2530,2530,0
|
|
20231208,152200,115064355,2530,2530,2530,2530,0
|
|
20231208,152100,115064355,2530,2530,2530,2530,0
|
|
20231208,152000,115064355,2530,2530,2530,2530,0
|
|
20231208,151900,115064355,2530,2525,2530,2525,403
|
|
20231208,151800,114046580,2525,2525,2525,2525,100
|
|
20231208,151700,113794080,2525,2525,2525,2525,0
|
|
20231208,151600,113794080,2525,2525,2525,2525,37
|
|
20231208,151500,113700655,2520,2520,2520,2520,3
|
|
20231208,151400,113693095,2525,2525,2525,2525,0
|
|
20231208,151300,113693095,2525,2525,2525,2525,0
|
|
20231208,151200,113693095,2525,2525,2525,2525,31
|
|
20231208,151100,113614820,2530,2530,2530,2530,102
|
|
20231208,151000,113356760,2530,2530,2530,2530,0
|
|
20231208,150900,113356760,2530,2515,2530,2515,201
|
|
20231208,150800,112851230,2515,2515,2515,2515,5
|
|
20231208,150700,112838655,2515,2520,2520,2515,682
|
|
20231208,150600,111122235,2530,2530,2530,2530,0
|
|
20231208,150500,111122235,2530,2530,2530,2530,0
|
|
20231208,150400,111122235,2530,2530,2530,2530,0
|
|
20231208,150300,111122235,2530,2530,2530,2530,0
|
|
20231208,150200,111122235,2530,2530,2530,2530,0
|
|
20231208,150100,111122235,2530,2530,2530,2530,501
|
|
20231208,150000,109854705,2530,2530,2530,2530,1
|
|
20231208,145900,109852175,2515,2520,2520,2515,99
|
|
20231208,145800,109602975,2520,2520,2520,2520,0
|
|
20231208,145700,109602975,2520,2520,2520,2520,0
|
|
20231208,145600,109602975,2520,2520,2520,2520,501
|
|
20231208,145500,108340455,2520,2520,2520,2520,0
|
|
20231208,145400,108340455,2520,2520,2520,2520,1358
|
|
20231208,145300,104918295,2520,2520,2520,2520,0
|
|
20231208,145200,104918295,2520,2520,2520,2520,0
|
|
20231208,145100,104918295,2520,2520,2520,2520,814
|
|
20231208,145000,102867015,2520,2520,2520,2520,0
|
|
20231208,144900,102867015,2520,2520,2520,2520,0
|
|
20231208,144800,102867015,2520,2520,2520,2520,0
|
|
20231208,144700,102867015,2520,2520,2520,2520,1
|
|
20231208,144600,102864495,2520,2520,2520,2520,0
|
|
20231208,144500,102864495,2520,2520,2520,2520,200
|
|
20231208,144400,102360495,2530,2530,2530,2530,0
|
|
20231208,144300,102360495,2530,2530,2530,2530,0
|
|
20231208,144200,102360495,2530,2530,2530,2530,0
|
|
20231208,144100,102360495,2530,2530,2530,2530,0
|
|
20231208,144000,102360495,2530,2530,2530,2530,0
|
|
20231208,143900,102360495,2530,2530,2530,2530,0
|
|
20231208,143800,102360495,2530,2520,2530,2520,968
|
|
20231208,143700,99913235,2520,2520,2520,2520,0
|
|
20231208,143600,99913235,2520,2520,2520,2520,0
|
|
20231208,143500,99913235,2520,2520,2520,2520,0
|
|
20231208,143400,99913235,2520,2520,2520,2520,0
|
|
20231208,143300,99913235,2520,2520,2520,2520,0
|
|
20231208,143200,99913235,2520,2520,2520,2520,0
|
|
20231208,143100,99913235,2520,2520,2520,2520,0
|
|
20231208,143000,99913235,2520,2520,2520,2520,20
|
|
20231208,142900,99862835,2515,2515,2515,2515,0
|
|
20231208,142800,99862835,2515,2515,2515,2515,100
|
|
20231208,142700,99611335,2515,2515,2515,2515,0
|
|
20231208,142600,99611335,2515,2515,2515,2515,0
|
|
20231208,142500,99611335,2515,2515,2515,2515,1016
|
|
20231208,142400,97056095,2515,2515,2515,2515,731
|
|
20231208,142300,95217630,2520,2520,2520,2520,0
|
|
20231208,142200,95217630,2520,2520,2520,2520,1
|
|
20231208,142100,95215110,2515,2515,2515,2515,749
|
|
20231208,142000,93331375,2520,2520,2520,2520,31
|
|
20231208,141900,93253255,2525,2525,2525,2525,0
|
|
20231208,141800,93253255,2525,2525,2525,2525,0
|
|
20231208,141700,93253255,2525,2525,2525,2525,53
|
|
20231208,141600,93119430,2525,2525,2525,2525,60
|
|
20231208,141500,92967930,2525,2525,2525,2525,0
|
|
20231208,141400,92967930,2525,2525,2525,2525,0
|
|
20231208,141300,92967930,2525,2525,2525,2525,20
|
|
20231208,141200,92917430,2520,2520,2520,2520,0
|
|
20231208,141100,92917430,2520,2520,2520,2520,0
|
|
20231208,141000,92917430,2520,2520,2520,2520,100
|
|
20231208,140900,92665430,2520,2520,2520,2520,0
|
|
20231208,140800,92665430,2520,2520,2520,2520,0
|
|
20231208,140700,92665430,2520,2520,2520,2520,1
|
|
20231208,140600,92662910,2525,2525,2525,2525,0
|
|
20231208,140500,92662910,2525,2525,2525,2525,10
|
|
20231208,140400,92637660,2525,2525,2525,2525,0
|
|
20231208,140300,92637660,2525,2525,2525,2525,20
|
|
20231208,140200,92587160,2520,2520,2520,2520,0
|
|
20231208,140100,92587160,2520,2520,2520,2520,0
|
|
20231208,140000,92587160,2520,2520,2520,2520,0
|
|
20231208,135900,92587160,2520,2520,2520,2520,0
|
|
20231208,135800,92587160,2520,2520,2520,2520,0
|
|
20231208,135700,92587160,2520,2520,2520,2520,1468
|
|
20231208,135600,88887800,2520,2520,2520,2520,0
|
|
20231208,135500,88887800,2520,2520,2520,2520,532
|
|
20231208,135400,87547160,2530,2530,2530,2530,0
|
|
20231208,135300,87547160,2530,2530,2530,2530,0
|
|
20231208,135200,87547160,2530,2530,2530,2530,0
|
|
20231208,135100,87547160,2530,2530,2530,2530,0
|
|
20231208,135000,87547160,2530,2530,2530,2530,0
|
|
20231208,134900,87547160,2530,2530,2530,2530,0
|
|
20231208,134800,87547160,2530,2530,2530,2530,35
|
|
20231208,134700,87458610,2530,2530,2530,2530,100
|
|
20231208,134600,87205610,2530,2525,2530,2525,134
|
|
20231208,134500,86867255,2525,2525,2525,2525,0
|
|
20231208,134400,86867255,2525,2525,2525,2525,0
|
|
20231208,134300,86867255,2525,2525,2525,2525,1110
|
|
20231208,134200,84064505,2525,2525,2525,2525,0
|
|
20231208,134100,84064505,2525,2525,2525,2525,0
|
|
20231208,134000,84064505,2525,2525,2525,2525,0
|
|
20231208,133900,84064505,2525,2525,2525,2525,0
|
|
20231208,133800,84064505,2525,2525,2525,2525,0
|
|
20231208,133700,84064505,2525,2520,2525,2520,25
|
|
20231208,133600,84001500,2520,2520,2520,2520,0
|
|
20231208,133500,84001500,2520,2520,2520,2520,0
|
|
20231208,133400,84001500,2520,2520,2520,2520,10
|
|
20231208,133300,83976300,2525,2525,2525,2525,0
|
|
20231208,133200,83976300,2525,2525,2525,2525,0
|
|
20231208,133100,83976300,2525,2525,2525,2525,0
|
|
20231208,133000,83976300,2525,2525,2525,2525,0
|
|
20231208,132900,83976300,2525,2525,2525,2525,0
|
|
20231208,132800,83976300,2525,2525,2525,2525,0
|
|
20231208,132700,83976300,2525,2525,2525,2525,0
|
|
20231208,132600,83976300,2525,2525,2525,2525,0
|
|
20231208,132500,83976300,2525,2525,2525,2525,0
|
|
20231208,132400,83976300,2525,2525,2525,2525,0
|
|
20231208,132300,83976300,2525,2520,2525,2520,224
|
|
20231208,132200,83411815,2520,2520,2520,2520,0
|
|
20231208,132100,83411815,2520,2520,2520,2520,0
|
|
20231208,132000,83411815,2520,2520,2520,2520,0
|
|
20231208,131900,83411815,2520,2520,2520,2520,0
|
|
20231208,131800,83411815,2520,2520,2520,2520,30
|
|
20231208,131700,83336215,2520,2520,2520,2520,6
|
|
20231208,131600,83321095,2520,2520,2520,2520,100
|
|
20231208,131500,83069095,2520,2520,2520,2520,0
|
|
20231208,131400,83069095,2520,2520,2520,2520,0
|
|
20231208,131300,83069095,2520,2520,2520,2520,0
|
|
20231208,131200,83069095,2520,2520,2520,2520,5
|
|
20231208,131100,83056495,2515,2515,2515,2515,1
|
|
20231208,131000,83053980,2520,2520,2520,2520,0
|
|
20231208,130900,83053980,2520,2520,2520,2520,5
|
|
20231208,130800,83041380,2520,2520,2520,2520,0
|
|
20231208,130700,83041380,2520,2520,2520,2520,119
|
|
20231208,130600,82741500,2520,2520,2520,2520,0
|
|
20231208,130500,82741500,2520,2520,2520,2520,0
|
|
20231208,130400,82741500,2520,2520,2520,2520,0
|
|
20231208,130300,82741500,2520,2520,2520,2520,30
|
|
20231208,130200,82665900,2520,2520,2520,2520,0
|
|
20231208,130100,82665900,2520,2515,2520,2515,388
|
|
20231208,130000,81690075,2515,2515,2515,2515,0
|
|
20231208,125900,81690075,2515,2515,2515,2515,0
|
|
20231208,125800,81690075,2515,2515,2515,2515,0
|
|
20231208,125700,81690075,2515,2515,2515,2515,15
|
|
20231208,125600,81652350,2510,2510,2510,2510,91
|
|
20231208,125500,81423940,2510,2510,2510,2510,500
|
|
20231208,125400,80168940,2515,2515,2515,2515,0
|
|
20231208,125300,80168940,2515,2515,2515,2515,0
|
|
20231208,125200,80168940,2515,2515,2515,2515,0
|
|
20231208,125100,80168940,2515,2515,2515,2515,0
|
|
20231208,125000,80168940,2515,2515,2515,2515,0
|
|
20231208,124900,80168940,2515,2515,2515,2515,8
|
|
20231208,124800,80148820,2520,2520,2520,2520,0
|
|
20231208,124700,80148820,2520,2520,2520,2520,0
|
|
20231208,124600,80148820,2520,2520,2520,2520,0
|
|
20231208,124500,80148820,2520,2520,2520,2520,0
|
|
20231208,124400,80148820,2520,2520,2520,2520,0
|
|
20231208,124300,80148820,2520,2520,2520,2520,0
|
|
20231208,124200,80148820,2520,2520,2520,2520,0
|
|
20231208,124100,80148820,2520,2520,2520,2520,0
|
|
20231208,124000,80148820,2520,2520,2520,2520,0
|
|
20231208,123900,80148820,2520,2520,2520,2520,20
|
|
20231208,123800,80098420,2520,2520,2520,2520,0
|
|
20231208,123700,80098420,2520,2520,2520,2520,10
|
|
20231208,123600,80073220,2520,2520,2520,2520,0
|
|
20231208,123500,80073220,2520,2520,2520,2520,0
|
|
20231208,123400,80073220,2520,2520,2520,2520,0
|
|
20231208,123300,80073220,2520,2520,2520,2520,0
|
|
20231208,123200,80073220,2520,2520,2520,2520,0
|
|
20231208,123100,80073220,2520,2520,2520,2520,0
|
|
20231208,123000,80073220,2520,2520,2520,2520,1
|
|
20231208,122900,80070700,2520,2520,2520,2520,0
|
|
20231208,122800,80070700,2520,2520,2520,2520,0
|
|
20231208,122700,80070700,2520,2520,2520,2520,0
|
|
20231208,122600,80070700,2520,2520,2520,2520,0
|
|
20231208,122500,80070700,2520,2520,2520,2520,3
|
|
20231208,122400,80063140,2520,2520,2520,2520,0
|
|
20231208,122300,80063140,2520,2520,2520,2520,1
|
|
20231208,122200,80060620,2510,2510,2510,2510,0
|
|
20231208,122100,80060620,2510,2510,2510,2510,0
|
|
20231208,122000,80060620,2510,2510,2510,2510,0
|
|
20231208,121900,80060620,2510,2510,2510,2510,0
|
|
20231208,121800,80060620,2510,2510,2510,2510,0
|
|
20231208,121700,80060620,2510,2510,2510,2510,0
|
|
20231208,121600,80060620,2510,2510,2510,2510,0
|
|
20231208,121500,80060620,2510,2510,2510,2510,0
|
|
20231208,121400,80060620,2510,2510,2510,2510,0
|
|
20231208,121300,80060620,2510,2510,2510,2510,0
|
|
20231208,121200,80060620,2510,2510,2510,2510,0
|
|
20231208,121100,80060620,2510,2510,2510,2510,491
|
|
20231208,121000,78828210,2515,2515,2515,2515,9
|
|
20231208,120900,78805575,2515,2515,2515,2515,0
|
|
20231208,120800,78805575,2515,2515,2515,2515,0
|
|
20231208,120700,78805575,2515,2515,2515,2515,1000
|
|
20231208,120600,76290575,2515,2515,2515,2515,0
|
|
20231208,120500,76290575,2515,2515,2515,2515,491
|
|
20231208,120400,75055710,2515,2520,2520,2515,409
|
|
20231208,120300,74026660,2525,2525,2525,2525,0
|
|
20231208,120200,74026660,2525,2525,2525,2525,0
|
|
20231208,120100,74026660,2525,2525,2525,2525,0
|
|
20231208,120000,74026660,2525,2525,2525,2525,1
|
|
20231208,115900,74024135,2515,2515,2515,2515,0
|
|
20231208,115800,74024135,2515,2515,2515,2515,0
|
|
20231208,115700,74024135,2515,2515,2515,2515,0
|
|
20231208,115600,74024135,2515,2515,2515,2515,0
|
|
20231208,115500,74024135,2515,2515,2515,2515,0
|
|
20231208,115400,74024135,2515,2515,2515,2515,0
|
|
20231208,115300,74024135,2515,2515,2515,2515,80
|
|
20231208,115200,73822935,2515,2515,2515,2515,0
|
|
20231208,115100,73822935,2515,2515,2515,2515,4000
|
|
20231208,115000,63762935,2525,2525,2525,2525,0
|
|
20231208,114900,63762935,2525,2525,2525,2525,0
|
|
20231208,114800,63762935,2525,2525,2525,2525,0
|
|
20231208,114700,63762935,2525,2525,2525,2525,0
|
|
20231208,114600,63762935,2525,2525,2525,2525,0
|
|
20231208,114500,63762935,2525,2525,2525,2525,0
|
|
20231208,114400,63762935,2525,2525,2525,2525,84
|
|
20231208,114300,63550835,2525,2525,2525,2525,1
|
|
20231208,114200,63548310,2515,2515,2515,2515,500
|
|
20231208,114100,62290810,2515,2515,2515,2515,0
|
|
20231208,114000,62290810,2515,2515,2515,2515,0
|
|
20231208,113900,62290810,2515,2515,2515,2515,0
|
|
20231208,113800,62290810,2515,2515,2515,2515,144
|
|
20231208,113700,61928650,2515,2515,2515,2515,0
|
|
20231208,113600,61928650,2515,2515,2515,2515,0
|
|
20231208,113500,61928650,2515,2515,2515,2515,0
|
|
20231208,113400,61928650,2515,2515,2515,2515,0
|
|
20231208,113300,61928650,2515,2515,2515,2515,0
|
|
20231208,113200,61928650,2515,2515,2515,2515,0
|
|
20231208,113100,61928650,2515,2515,2515,2515,0
|
|
20231208,113000,61928650,2515,2515,2515,2515,0
|
|
20231208,112900,61928650,2515,2515,2515,2515,0
|
|
20231208,112800,61928650,2515,2515,2515,2515,0
|
|
20231208,112700,61928650,2515,2515,2515,2515,0
|
|
20231208,112600,61928650,2515,2515,2515,2515,0
|
|
20231208,112500,61928650,2515,2515,2515,2515,0
|
|
20231208,112400,61928650,2515,2515,2515,2515,10
|
|
20231208,112300,61903500,2515,2515,2515,2515,14
|
|
20231208,112200,61868290,2515,2515,2515,2515,0
|
|
20231208,112100,61868290,2515,2515,2515,2515,0
|
|
20231208,112000,61868290,2515,2515,2515,2515,0
|
|
20231208,111900,61868290,2515,2515,2515,2515,1
|
|
20231208,111800,61865775,2505,2505,2505,2505,63
|
|
20231208,111700,61707960,2515,2515,2515,2505,2572
|
|
20231208,111600,55262770,2525,2525,2525,2525,0
|
|
20231208,111500,55262770,2525,2525,2525,2525,1
|
|
20231208,111400,55260245,2515,2515,2515,2515,98
|
|
20231208,111300,55013775,2515,2515,2515,2515,0
|
|
20231208,111200,55013775,2515,2515,2515,2515,0
|
|
20231208,111100,55013775,2515,2515,2515,2515,1
|
|
20231208,111000,55011260,2510,2510,2510,2510,0
|
|
20231208,110900,55011260,2510,2510,2510,2510,0
|
|
20231208,110800,55011260,2510,2510,2510,2510,407
|
|
20231208,110700,53989690,2515,2515,2515,2515,0
|
|
20231208,110600,53989690,2515,2515,2515,2515,0
|
|
20231208,110500,53989690,2515,2515,2515,2515,4
|
|
20231208,110400,53979630,2515,2515,2515,2515,0
|
|
20231208,110300,53979630,2515,2515,2515,2515,0
|
|
20231208,110200,53979630,2515,2515,2515,2515,0
|
|
20231208,110100,53979630,2515,2515,2515,2515,7
|
|
20231208,110000,53962025,2525,2520,2525,2520,1300
|
|
20231208,105900,50680225,2520,2520,2520,2520,0
|
|
20231208,105800,50680225,2520,2520,2520,2520,10
|
|
20231208,105700,50655025,2520,2520,2520,2520,0
|
|
20231208,105600,50655025,2520,2520,2520,2520,0
|
|
20231208,105500,50655025,2520,2520,2520,2520,0
|
|
20231208,105400,50655025,2520,2520,2520,2520,0
|
|
20231208,105300,50655025,2520,2520,2520,2520,0
|
|
20231208,105200,50655025,2520,2520,2520,2520,0
|
|
20231208,105100,50655025,2520,2520,2520,2520,1
|
|
20231208,105000,50652505,2510,2510,2510,2510,50
|
|
20231208,104900,50527005,2520,2520,2520,2520,0
|
|
20231208,104800,50527005,2520,2520,2520,2520,50
|
|
20231208,104700,50401005,2520,2520,2520,2520,0
|
|
20231208,104600,50401005,2520,2520,2520,2520,0
|
|
20231208,104500,50401005,2520,2520,2520,2520,532
|
|
20231208,104400,49060365,2520,2520,2520,2520,0
|
|
20231208,104300,49060365,2520,2520,2520,2520,1
|
|
20231208,104200,49057845,2510,2510,2510,2510,1
|
|
20231208,104100,49055335,2520,2520,2520,2520,0
|
|
20231208,104000,49055335,2520,2515,2520,2515,2
|
|
20231208,103900,49050300,2520,2515,2520,2515,3
|
|
20231208,103800,49042750,2515,2515,2515,2515,38
|
|
20231208,103700,48947180,2525,2525,2525,2525,0
|
|
20231208,103600,48947180,2525,2525,2525,2525,0
|
|
20231208,103500,48947180,2525,2525,2525,2525,0
|
|
20231208,103400,48947180,2525,2525,2525,2525,0
|
|
20231208,103300,48947180,2525,2525,2525,2525,1
|
|
20231208,103200,48944655,2515,2515,2515,2515,0
|
|
20231208,103100,48944655,2515,2515,2515,2515,0
|
|
20231208,103000,48944655,2515,2515,2515,2515,1989
|
|
20231208,102900,43942320,2525,2525,2525,2525,0
|
|
20231208,102800,43942320,2525,2525,2525,2525,1
|
|
20231208,102700,43939795,2515,2515,2515,2515,255
|
|
20231208,102600,43298470,2525,2525,2525,2525,0
|
|
20231208,102500,43298470,2525,2525,2525,2525,1
|
|
20231208,102400,43295945,2515,2515,2515,2515,1
|
|
20231208,102300,43293430,2530,2530,2530,2530,0
|
|
20231208,102200,43293430,2530,2530,2530,2530,0
|
|
20231208,102100,43293430,2530,2530,2530,2530,0
|
|
20231208,102000,43293430,2530,2530,2530,2530,0
|
|
20231208,101900,43293430,2530,2530,2530,2530,0
|
|
20231208,101800,43293430,2530,2530,2530,2530,0
|
|
20231208,101700,43293430,2530,2530,2530,2530,0
|
|
20231208,101600,43293430,2530,2530,2530,2530,0
|
|
20231208,101500,43293430,2530,2525,2530,2525,11
|
|
20231208,101400,43265650,2525,2525,2525,2525,0
|
|
20231208,101300,43265650,2525,2520,2525,2520,542
|
|
20231208,101200,41897590,2520,2520,2520,2520,0
|
|
20231208,101100,41897590,2520,2515,2520,2515,12
|
|
20231208,101000,41867405,2515,2515,2515,2515,210
|
|
20231208,100900,41339255,2510,2510,2510,2510,50
|
|
20231208,100800,41213755,2515,2515,2515,2515,0
|
|
20231208,100700,41213755,2515,2515,2515,2515,1
|
|
20231208,100600,41211240,2510,2510,2510,2510,0
|
|
20231208,100500,41211240,2510,2510,2510,2510,1000
|
|
20231208,100400,38701240,2515,2515,2515,2515,0
|
|
20231208,100300,38701240,2515,2515,2515,2515,1
|
|
20231208,100200,38698725,2510,2510,2510,2510,0
|
|
20231208,100100,38698725,2510,2510,2510,2510,25
|
|
20231208,100000,38635975,2510,2510,2510,2510,0
|
|
20231208,095900,38635975,2510,2510,2510,2510,100
|
|
20231208,095800,38384975,2505,2505,2505,2505,15
|
|
20231208,095700,38347400,2510,2515,2515,2510,77
|
|
20231208,095600,38154125,2515,2515,2515,2515,0
|
|
20231208,095500,38154125,2515,2515,2515,2515,1
|
|
20231208,095400,38151610,2510,2510,2510,2510,5
|
|
20231208,095300,38139060,2510,2510,2510,2510,100
|
|
20231208,095200,37888060,2515,2515,2515,2515,0
|
|
20231208,095100,37888060,2515,2515,2515,2515,0
|
|
20231208,095000,37888060,2515,2515,2515,2515,0
|
|
20231208,094900,37888060,2515,2515,2515,2515,30
|
|
20231208,094800,37812610,2515,2515,2515,2515,350
|
|
20231208,094700,36932360,2520,2520,2520,2520,0
|
|
20231208,094600,36932360,2520,2520,2520,2520,0
|
|
20231208,094500,36932360,2520,2520,2520,2520,1
|
|
20231208,094400,36929840,2520,2520,2520,2520,20
|
|
20231208,094300,36879440,2525,2525,2525,2525,0
|
|
20231208,094200,36879440,2525,2525,2525,2525,0
|
|
20231208,094100,36879440,2525,2520,2525,2520,11
|
|
20231208,094000,36851715,2525,2525,2525,2525,0
|
|
20231208,093900,36851715,2525,2525,2525,2525,11
|
|
20231208,093800,36823940,2525,2525,2525,2525,1
|
|
20231208,093700,36821415,2525,2525,2525,2525,0
|
|
20231208,093600,36821415,2525,2525,2525,2525,45
|
|
20231208,093500,36707790,2525,2525,2525,2525,0
|
|
20231208,093400,36707790,2525,2525,2525,2525,4
|
|
20231208,093300,36697690,2525,2525,2525,2525,0
|
|
20231208,093200,36697690,2525,2525,2525,2525,0
|
|
20231208,093100,36697690,2525,2515,2525,2515,155
|
|
20231208,093000,36307630,2520,2520,2520,2520,0
|
|
20231208,092900,36307630,2520,2520,2520,2520,0
|
|
20231208,092800,36307630,2520,2520,2520,2520,6
|
|
20231208,092700,36292510,2525,2525,2525,2525,1
|
|
20231208,092600,36289985,2520,2520,2520,2520,0
|
|
20231208,092500,36289985,2520,2520,2520,2520,73
|
|
20231208,092400,36106025,2520,2520,2520,2520,0
|
|
20231208,092300,36106025,2520,2510,2520,2500,1602
|
|
20231208,092200,32089995,2525,2525,2525,2525,2
|
|
20231208,092100,32084945,2525,2525,2530,2525,44
|
|
20231208,092000,31973680,2525,2520,2525,2510,3
|
|
20231208,091900,31966125,2535,2535,2535,2535,0
|
|
20231208,091800,31966125,2535,2530,2535,2520,24
|
|
20231208,091700,31905405,2520,2520,2520,2520,600
|
|
20231208,091600,30393405,2535,2535,2535,2535,0
|
|
20231208,091500,30393405,2535,2535,2535,2535,1
|
|
20231208,091400,30390870,2520,2535,2535,2520,45
|
|
20231208,091300,30277440,2525,2525,2525,2525,500
|
|
20231208,091200,29014940,2525,2525,2525,2525,484
|
|
20231208,091100,27792840,2535,2525,2535,2525,826
|
|
20231208,091000,25707180,2535,2535,2535,2535,0
|
|
20231208,090900,25707180,2535,2535,2535,2535,6
|
|
20231208,090800,25691970,2535,2535,2535,2535,17
|
|
20231208,090700,25648875,2530,2525,2530,2525,451
|
|
20231208,090600,24508960,2530,2525,2535,2525,853
|
|
20231208,090500,22350870,2530,2530,2530,2530,210
|
|
20231208,090400,21819570,2530,2525,2530,2525,274
|
|
20231208,090300,21126815,2520,2515,2520,2510,4831
|
|
20231208,090200,8972565,2515,2510,2515,2510,159
|
|
20231208,090100,8573470,2505,2505,2505,2505,158
|
|
20231208,090000,8177680,2505,2485,2505,2485,2120
|