650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,194700,144234395,2600,2600,2600,2600,3688
|
|
20231212,194600,144234395,2600,2600,2600,2600,0
|
|
20231212,194500,144234395,2600,2600,2600,2600,0
|
|
20231212,194400,144234395,2600,2600,2600,2600,0
|
|
20231212,194300,144234395,2600,2600,2600,2600,0
|
|
20231212,194200,144234395,2600,2600,2600,2600,0
|
|
20231212,194100,144234395,2600,2600,2600,2600,0
|
|
20231212,194000,144234395,2600,2600,2600,2600,0
|
|
20231212,193900,144234395,2600,2600,2600,2600,0
|
|
20231212,193800,144234395,2600,2600,2600,2600,0
|
|
20231212,193700,144234395,2600,2600,2600,2600,0
|
|
20231212,193600,144234395,2600,2600,2600,2600,0
|
|
20231212,193500,144234395,2600,2600,2600,2600,0
|
|
20231212,193400,144234395,2600,2600,2600,2600,0
|
|
20231212,193300,144234395,2600,2600,2600,2600,0
|
|
20231212,193200,144234395,2600,2600,2600,2600,0
|
|
20231212,193100,144234395,2600,2600,2600,2600,0
|
|
20231212,193000,144234395,2600,2600,2600,2600,0
|
|
20231212,192900,144234395,2600,2600,2600,2600,0
|
|
20231212,192800,144234395,2600,2600,2600,2600,0
|
|
20231212,192700,144234395,2600,2600,2600,2600,0
|
|
20231212,192600,144234395,2600,2600,2600,2600,0
|
|
20231212,192500,144234395,2600,2600,2600,2600,0
|
|
20231212,192400,144234395,2600,2600,2600,2600,0
|
|
20231212,192300,144234395,2600,2600,2600,2600,0
|
|
20231212,192200,144234395,2600,2600,2600,2600,0
|
|
20231212,192100,144234395,2600,2600,2600,2600,0
|
|
20231212,192000,144234395,2600,2600,2600,2600,0
|
|
20231212,191900,144234395,2600,2600,2600,2600,0
|
|
20231212,191800,144234395,2600,2600,2600,2600,0
|
|
20231212,191700,144234395,2600,2600,2600,2600,3688
|
|
20231212,191600,144234395,2600,2600,2600,2600,0
|
|
20231212,191500,144234395,2600,2600,2600,2600,0
|
|
20231212,191400,144234395,2600,2600,2600,2600,0
|
|
20231212,191300,144234395,2600,2600,2600,2600,0
|
|
20231212,191200,144234395,2600,2600,2600,2600,0
|
|
20231212,191100,144234395,2600,2600,2600,2600,0
|
|
20231212,191000,144234395,2600,2600,2600,2600,0
|
|
20231212,190900,144234395,2600,2600,2600,2600,0
|
|
20231212,190800,144234395,2600,2600,2600,2600,0
|
|
20231212,190700,144234395,2600,2600,2600,2600,0
|
|
20231212,190600,144234395,2600,2600,2600,2600,0
|
|
20231212,190500,144234395,2600,2600,2600,2600,0
|
|
20231212,190400,144234395,2600,2600,2600,2600,0
|
|
20231212,190300,144234395,2600,2600,2600,2600,0
|
|
20231212,190200,144234395,2600,2600,2600,2600,0
|
|
20231212,190100,144234395,2600,2600,2600,2600,0
|
|
20231212,190000,144234395,2600,2600,2600,2600,0
|
|
20231212,185900,144234395,2600,2600,2600,2600,0
|
|
20231212,185800,144234395,2600,2600,2600,2600,0
|
|
20231212,185700,144234395,2600,2600,2600,2600,0
|
|
20231212,185600,144234395,2600,2600,2600,2600,0
|
|
20231212,185500,144234395,2600,2600,2600,2600,0
|
|
20231212,185400,144234395,2600,2600,2600,2600,0
|
|
20231212,185300,144234395,2600,2600,2600,2600,0
|
|
20231212,185200,144234395,2600,2600,2600,2600,0
|
|
20231212,185100,144234395,2600,2600,2600,2600,0
|
|
20231212,185000,144234395,2600,2600,2600,2600,0
|
|
20231212,184900,144234395,2600,2600,2600,2600,0
|
|
20231212,184800,144234395,2600,2600,2600,2600,0
|
|
20231212,184700,144234395,2600,2600,2600,2600,3688
|
|
20231212,184600,144234395,2600,2600,2600,2600,0
|
|
20231212,184500,144234395,2600,2600,2600,2600,0
|
|
20231212,184400,144234395,2600,2600,2600,2600,0
|
|
20231212,184300,144234395,2600,2600,2600,2600,0
|
|
20231212,184200,144234395,2600,2600,2600,2600,0
|
|
20231212,184100,144234395,2600,2600,2600,2600,0
|
|
20231212,184000,144234395,2600,2600,2600,2600,0
|
|
20231212,183900,144234395,2600,2600,2600,2600,0
|
|
20231212,183800,144234395,2600,2600,2600,2600,0
|
|
20231212,183700,144234395,2600,2600,2600,2600,0
|
|
20231212,183600,144234395,2600,2600,2600,2600,0
|
|
20231212,183500,144234395,2600,2600,2600,2600,0
|
|
20231212,183400,144234395,2600,2600,2600,2600,0
|
|
20231212,183300,144234395,2600,2600,2600,2600,0
|
|
20231212,183200,144234395,2600,2600,2600,2600,0
|
|
20231212,183100,144234395,2600,2600,2600,2600,0
|
|
20231212,183000,144234395,2600,2600,2600,2600,0
|
|
20231212,182900,144234395,2600,2600,2600,2600,0
|
|
20231212,182800,144234395,2600,2600,2600,2600,0
|
|
20231212,182700,144234395,2600,2600,2600,2600,0
|
|
20231212,182600,144234395,2600,2600,2600,2600,0
|
|
20231212,182500,144234395,2600,2600,2600,2600,0
|
|
20231212,182400,144234395,2600,2600,2600,2600,0
|
|
20231212,182300,144234395,2600,2600,2600,2600,0
|
|
20231212,182200,144234395,2600,2600,2600,2600,0
|
|
20231212,182100,144234395,2600,2600,2600,2600,0
|
|
20231212,182000,144234395,2600,2600,2600,2600,0
|
|
20231212,181900,144234395,2600,2600,2600,2600,0
|
|
20231212,181800,144234395,2600,2600,2600,2600,0
|
|
20231212,181700,144234395,2600,2600,2600,2600,3688
|
|
20231212,181600,144234395,2600,2600,2600,2600,0
|
|
20231212,181500,144234395,2600,2600,2600,2600,0
|
|
20231212,181400,144234395,2600,2600,2600,2600,0
|
|
20231212,181300,144234395,2600,2600,2600,2600,0
|
|
20231212,181200,144234395,2600,2600,2600,2600,0
|
|
20231212,181100,144234395,2600,2600,2600,2600,0
|
|
20231212,181000,144234395,2600,2600,2600,2600,0
|
|
20231212,180900,144234395,2600,2600,2600,2600,0
|
|
20231212,180800,144234395,2600,2600,2600,2600,0
|
|
20231212,180700,144234395,2600,2600,2600,2600,0
|
|
20231212,180600,144234395,2600,2600,2600,2600,0
|
|
20231212,180500,144234395,2600,2600,2600,2600,0
|
|
20231212,180400,144234395,2600,2600,2600,2600,0
|
|
20231212,180300,144234395,2600,2600,2600,2600,0
|
|
20231212,180200,144234395,2600,2600,2600,2600,0
|
|
20231212,180100,144234395,2600,2600,2600,2600,0
|
|
20231212,180000,144234395,2600,2600,2600,2600,0
|
|
20231212,175900,144234395,2600,2600,2600,2600,0
|
|
20231212,175800,144234395,2600,2600,2600,2600,0
|
|
20231212,175700,144234395,2600,2600,2600,2600,0
|
|
20231212,175600,144234395,2600,2600,2600,2600,0
|
|
20231212,175500,144234395,2600,2600,2600,2600,0
|
|
20231212,175400,144234395,2600,2600,2600,2600,0
|
|
20231212,175300,144234395,2600,2600,2600,2600,0
|
|
20231212,175200,144234395,2600,2600,2600,2600,0
|
|
20231212,175100,144234395,2600,2600,2600,2600,0
|
|
20231212,175000,144234395,2600,2600,2600,2600,0
|
|
20231212,174900,144234395,2600,2600,2600,2600,0
|
|
20231212,174800,144234395,2600,2600,2600,2600,0
|
|
20231212,174700,144234395,2600,2600,2600,2600,3688
|
|
20231212,174600,144234395,2600,2600,2600,2600,0
|
|
20231212,174500,144234395,2600,2600,2600,2600,0
|
|
20231212,174400,144234395,2600,2600,2600,2600,0
|
|
20231212,174300,144234395,2600,2600,2600,2600,0
|
|
20231212,174200,144234395,2600,2600,2600,2600,0
|
|
20231212,174100,144234395,2600,2600,2600,2600,0
|
|
20231212,174000,144234395,2600,2600,2600,2600,0
|
|
20231212,173900,144234395,2600,2600,2600,2600,0
|
|
20231212,173800,144234395,2600,2600,2600,2600,0
|
|
20231212,173700,144234395,2600,2600,2600,2600,0
|
|
20231212,173600,144234395,2600,2600,2600,2600,0
|
|
20231212,173500,144234395,2600,2600,2600,2600,0
|
|
20231212,173400,144234395,2600,2600,2600,2600,0
|
|
20231212,173300,144234395,2600,2600,2600,2600,0
|
|
20231212,173200,144234395,2600,2600,2600,2600,0
|
|
20231212,173100,144234395,2600,2600,2600,2600,0
|
|
20231212,173000,144234395,2600,2600,2600,2600,0
|
|
20231212,172900,144234395,2600,2600,2600,2600,0
|
|
20231212,172800,144234395,2600,2600,2600,2600,0
|
|
20231212,172700,144234395,2600,2600,2600,2600,0
|
|
20231212,172600,144234395,2600,2600,2600,2600,0
|
|
20231212,172500,144234395,2600,2600,2600,2600,0
|
|
20231212,172400,144234395,2600,2600,2600,2600,0
|
|
20231212,172300,144234395,2600,2600,2600,2600,0
|
|
20231212,172200,144234395,2600,2600,2600,2600,0
|
|
20231212,172100,144234395,2600,2600,2600,2600,0
|
|
20231212,172000,144234395,2600,2600,2600,2600,0
|
|
20231212,171900,144234395,2600,2600,2600,2600,0
|
|
20231212,171800,144234395,2600,2600,2600,2600,0
|
|
20231212,171700,144234395,2600,2600,2600,2600,3688
|
|
20231212,171600,144234395,2600,2600,2600,2600,0
|
|
20231212,171500,144234395,2600,2600,2600,2600,0
|
|
20231212,171400,144234395,2600,2600,2600,2600,0
|
|
20231212,171300,144234395,2600,2600,2600,2600,0
|
|
20231212,171200,144234395,2600,2600,2600,2600,0
|
|
20231212,171100,144234395,2600,2600,2600,2600,0
|
|
20231212,171000,144234395,2600,2600,2600,2600,0
|
|
20231212,170900,144234395,2600,2600,2600,2600,0
|
|
20231212,170800,144234395,2600,2600,2600,2600,0
|
|
20231212,170700,144234395,2600,2600,2600,2600,0
|
|
20231212,170600,144234395,2600,2600,2600,2600,0
|
|
20231212,170500,144234395,2600,2600,2600,2600,0
|
|
20231212,170400,144234395,2600,2600,2600,2600,0
|
|
20231212,170300,144234395,2600,2600,2600,2600,0
|
|
20231212,170200,144234395,2600,2600,2600,2600,0
|
|
20231212,170100,144234395,2600,2600,2600,2600,0
|
|
20231212,170000,144234395,2600,2600,2600,2600,0
|
|
20231212,165900,144234395,2600,2600,2600,2600,0
|
|
20231212,165800,144234395,2600,2600,2600,2600,0
|
|
20231212,165700,144234395,2600,2600,2600,2600,0
|
|
20231212,165600,144234395,2600,2600,2600,2600,0
|
|
20231212,165500,144234395,2600,2600,2600,2600,0
|
|
20231212,165400,144234395,2600,2600,2600,2600,0
|
|
20231212,165300,144234395,2600,2600,2600,2600,0
|
|
20231212,165200,144234395,2600,2600,2600,2600,0
|
|
20231212,165100,144234395,2600,2600,2600,2600,0
|
|
20231212,165000,144234395,2600,2600,2600,2600,0
|
|
20231212,164900,144234395,2600,2600,2600,2600,0
|
|
20231212,164800,144234395,2600,2600,2600,2600,0
|
|
20231212,164700,144234395,2600,2600,2600,2600,3688
|
|
20231212,164600,144234395,2600,2600,2600,2600,0
|
|
20231212,164500,144234395,2600,2600,2600,2600,0
|
|
20231212,164400,144234395,2600,2600,2600,2600,0
|
|
20231212,164300,144234395,2600,2600,2600,2600,0
|
|
20231212,164200,144234395,2600,2600,2600,2600,0
|
|
20231212,164100,144234395,2600,2600,2600,2600,0
|
|
20231212,164000,144234395,2600,2600,2600,2600,0
|
|
20231212,163900,144234395,2600,2600,2600,2600,0
|
|
20231212,163800,144234395,2600,2600,2600,2600,0
|
|
20231212,163700,144234395,2600,2600,2600,2600,0
|
|
20231212,163600,144234395,2600,2600,2600,2600,0
|
|
20231212,163500,144234395,2600,2600,2600,2600,0
|
|
20231212,163400,144234395,2600,2600,2600,2600,0
|
|
20231212,163300,144234395,2600,2600,2600,2600,0
|
|
20231212,163200,144234395,2600,2600,2600,2600,0
|
|
20231212,163100,144234395,2600,2600,2600,2600,0
|
|
20231212,163000,144234395,2600,2600,2600,2600,0
|
|
20231212,162900,144234395,2600,2600,2600,2600,0
|
|
20231212,162800,144234395,2600,2600,2600,2600,0
|
|
20231212,162700,144234395,2600,2600,2600,2600,0
|
|
20231212,162600,144234395,2600,2600,2600,2600,0
|
|
20231212,162500,144234395,2600,2600,2600,2600,0
|
|
20231212,162400,144234395,2600,2600,2600,2600,0
|
|
20231212,162300,144234395,2600,2600,2600,2600,0
|
|
20231212,162200,144234395,2600,2600,2600,2600,0
|
|
20231212,162100,144234395,2600,2600,2600,2600,0
|
|
20231212,162000,144234395,2600,2600,2600,2600,0
|
|
20231212,161900,144234395,2600,2600,2600,2600,0
|
|
20231212,161800,144234395,2600,2600,2600,2600,0
|
|
20231212,161700,144234395,2600,2600,2600,2600,3688
|
|
20231212,161600,144234395,2600,2600,2600,2600,0
|
|
20231212,161500,144234395,2600,2600,2600,2600,0
|
|
20231212,161400,144234395,2600,2600,2600,2600,0
|
|
20231212,161300,144234395,2600,2600,2600,2600,0
|
|
20231212,161200,144234395,2600,2600,2600,2600,0
|
|
20231212,161100,144234395,2600,2600,2600,2600,0
|
|
20231212,161000,144234395,2600,2600,2600,2600,0
|
|
20231212,160900,144234395,2600,2600,2600,2600,0
|
|
20231212,160800,144234395,2600,2600,2600,2600,0
|
|
20231212,160700,144234395,2600,2600,2600,2600,0
|
|
20231212,160600,144234395,2600,2600,2600,2600,0
|
|
20231212,160500,144234395,2600,2600,2600,2600,0
|
|
20231212,160400,144234395,2600,2600,2600,2600,0
|
|
20231212,160300,144234395,2600,2600,2600,2600,0
|
|
20231212,160200,144234395,2600,2600,2600,2600,0
|
|
20231212,160100,144234395,2600,2600,2600,2600,0
|
|
20231212,160000,144234395,2600,2600,2600,2600,0
|
|
20231212,155900,144234395,2600,2600,2600,2600,0
|
|
20231212,155800,144234395,2600,2600,2600,2600,0
|
|
20231212,155700,144234395,2600,2600,2600,2600,0
|
|
20231212,155600,144234395,2600,2600,2600,2600,0
|
|
20231212,155500,144234395,2600,2600,2600,2600,0
|
|
20231212,155400,144234395,2600,2600,2600,2600,0
|
|
20231212,155300,144234395,2600,2600,2600,2600,0
|
|
20231212,155200,144234395,2600,2600,2600,2600,0
|
|
20231212,155100,144234395,2600,2600,2600,2600,0
|
|
20231212,155000,144234395,2600,2600,2600,2600,0
|
|
20231212,154900,144234395,2600,2600,2600,2600,0
|
|
20231212,154800,144234395,2600,2600,2600,2600,0
|
|
20231212,154700,144234395,2600,2600,2600,2600,3688
|
|
20231212,154600,144234395,2600,2600,2600,2600,0
|
|
20231212,154500,144234395,2600,2600,2600,2600,0
|
|
20231212,154400,144234395,2600,2600,2600,2600,0
|
|
20231212,154300,144234395,2600,2600,2600,2600,0
|
|
20231212,154200,144234395,2600,2600,2600,2600,0
|
|
20231212,154100,144234395,2600,2600,2600,2600,0
|
|
20231212,154000,144234395,2600,2600,2600,2600,0
|
|
20231212,153900,144234395,2600,2600,2600,2600,0
|
|
20231212,153800,144234395,2600,2600,2600,2600,0
|
|
20231212,153700,144234395,2600,2600,2600,2600,0
|
|
20231212,153600,144234395,2600,2600,2600,2600,0
|
|
20231212,153500,144234395,2600,2600,2600,2600,0
|
|
20231212,153400,144234395,2600,2600,2600,2600,0
|
|
20231212,153300,144234395,2600,2600,2600,2600,0
|
|
20231212,153200,144234395,2600,2600,2600,2600,0
|
|
20231212,153100,144234395,2600,2600,2600,2600,0
|
|
20231212,153000,144234395,2600,2600,2600,2600,3688
|
|
20231212,152900,134645595,2640,2640,2640,2640,0
|
|
20231212,152800,134645595,2640,2640,2640,2640,0
|
|
20231212,152700,134645595,2640,2640,2640,2640,0
|
|
20231212,152600,134645595,2640,2640,2640,2640,0
|
|
20231212,152500,134645595,2640,2640,2640,2640,0
|
|
20231212,152400,134645595,2640,2640,2640,2640,0
|
|
20231212,152300,134645595,2640,2640,2640,2640,0
|
|
20231212,152200,134645595,2640,2640,2640,2640,0
|
|
20231212,152100,134645595,2640,2640,2640,2640,0
|
|
20231212,152000,134645595,2640,2640,2640,2640,0
|
|
20231212,151900,134645595,2640,2640,2640,2640,0
|
|
20231212,151800,134645595,2640,2640,2640,2640,0
|
|
20231212,151700,134645595,2640,2640,2640,2640,0
|
|
20231212,151600,134645595,2640,2640,2640,2640,0
|
|
20231212,151500,134645595,2640,2640,2640,2640,0
|
|
20231212,151400,134645595,2640,2640,2640,2640,0
|
|
20231212,151300,134645595,2640,2640,2640,2640,0
|
|
20231212,151200,134645595,2640,2640,2640,2640,0
|
|
20231212,151100,134645595,2640,2640,2640,2640,0
|
|
20231212,151000,134645595,2640,2640,2640,2640,0
|
|
20231212,150900,134645595,2640,2640,2640,2640,0
|
|
20231212,150800,134645595,2640,2640,2640,2640,100
|
|
20231212,150700,134381595,2645,2635,2645,2635,10
|
|
20231212,150600,134355205,2640,2640,2640,2640,200
|
|
20231212,150500,133827205,2620,2620,2620,2620,23
|
|
20231212,150400,133766945,2620,2630,2630,2620,27
|
|
20231212,150300,133696150,2630,2630,2630,2630,1
|
|
20231212,150200,133693520,2630,2630,2630,2630,0
|
|
20231212,150100,133693520,2630,2630,2630,2630,0
|
|
20231212,150000,133693520,2630,2630,2630,2630,0
|
|
20231212,145900,133693520,2630,2630,2630,2630,0
|
|
20231212,145800,133693520,2630,2630,2630,2630,0
|
|
20231212,145700,133693520,2630,2640,2640,2630,104
|
|
20231212,145600,133419955,2645,2645,2645,2645,0
|
|
20231212,145500,133419955,2645,2645,2645,2645,0
|
|
20231212,145400,133419955,2645,2645,2645,2645,0
|
|
20231212,145300,133419955,2645,2645,2645,2645,0
|
|
20231212,145200,133419955,2645,2645,2645,2645,0
|
|
20231212,145100,133419955,2645,2640,2650,2640,28
|
|
20231212,145000,133345895,2645,2640,2645,2640,841
|
|
20231212,144900,131125645,2640,2640,2640,2640,5
|
|
20231212,144800,131112445,2640,2635,2640,2635,63
|
|
20231212,144700,130946435,2630,2625,2630,2625,285
|
|
20231212,144600,130196905,2625,2625,2625,2625,7
|
|
20231212,144500,130178530,2630,2620,2630,2620,222
|
|
20231212,144400,129595765,2625,2620,2625,2615,16
|
|
20231212,144300,129553845,2625,2625,2625,2625,0
|
|
20231212,144200,129553845,2625,2625,2625,2625,0
|
|
20231212,144100,129553845,2625,2625,2625,2625,5
|
|
20231212,144000,129540720,2620,2620,2620,2620,259
|
|
20231212,143900,128862140,2620,2620,2620,2620,114
|
|
20231212,143800,128563460,2620,2620,2620,2620,8
|
|
20231212,143700,128542500,2620,2620,2620,2620,0
|
|
20231212,143600,128542500,2620,2620,2620,2620,402
|
|
20231212,143500,127489260,2625,2620,2625,2620,4
|
|
20231212,143400,127478775,2620,2620,2620,2620,3
|
|
20231212,143300,127470915,2620,2620,2625,2620,43
|
|
20231212,143200,127358250,2620,2620,2620,2620,7
|
|
20231212,143100,127339910,2620,2620,2620,2620,48
|
|
20231212,143000,127214150,2620,2620,2635,2620,98
|
|
20231212,142900,126957325,2620,2630,2630,2615,1216
|
|
20231212,142800,123767060,2635,2635,2635,2635,0
|
|
20231212,142700,123767060,2635,2625,2635,2625,79
|
|
20231212,142600,123559485,2625,2620,2625,2620,177
|
|
20231212,142500,123094915,2615,2620,2620,2615,3913
|
|
20231212,142400,112858625,2625,2630,2630,2625,592
|
|
20231212,142300,111304600,2630,2630,2630,2630,0
|
|
20231212,142200,111304600,2630,2630,2630,2630,1
|
|
20231212,142100,111301970,2630,2630,2630,2630,0
|
|
20231212,142000,111301970,2630,2630,2630,2630,0
|
|
20231212,141900,111301970,2630,2630,2630,2630,400
|
|
20231212,141800,110249970,2630,2630,2630,2630,0
|
|
20231212,141700,110249970,2630,2625,2630,2625,986
|
|
20231212,141600,107657730,2630,2630,2630,2630,0
|
|
20231212,141500,107657730,2630,2630,2630,2630,0
|
|
20231212,141400,107657730,2630,2630,2630,2630,0
|
|
20231212,141300,107657730,2630,2630,2630,2630,0
|
|
20231212,141200,107657730,2630,2630,2630,2630,0
|
|
20231212,141100,107657730,2630,2630,2630,2630,40
|
|
20231212,141000,107552530,2630,2630,2630,2630,0
|
|
20231212,140900,107552530,2630,2630,2630,2630,90
|
|
20231212,140800,107315830,2625,2625,2625,2610,672
|
|
20231212,140700,105558475,2630,2630,2630,2630,1527
|
|
20231212,140600,101542465,2630,2630,2630,2630,8
|
|
20231212,140500,101521425,2630,2630,2630,2630,13
|
|
20231212,140400,101487235,2630,2630,2630,2630,0
|
|
20231212,140300,101487235,2630,2640,2640,2630,675
|
|
20231212,140200,99711625,2650,2650,2650,2650,0
|
|
20231212,140100,99711625,2650,2635,2650,2635,66
|
|
20231212,140000,99537310,2635,2635,2635,2635,403
|
|
20231212,135900,98475405,2640,2640,2640,2640,0
|
|
20231212,135800,98475405,2640,2640,2640,2640,0
|
|
20231212,135700,98475405,2640,2640,2640,2640,0
|
|
20231212,135600,98475405,2640,2640,2640,2640,0
|
|
20231212,135500,98475405,2640,2640,2640,2640,5
|
|
20231212,135400,98462205,2635,2635,2635,2635,38
|
|
20231212,135300,98362075,2640,2640,2640,2640,0
|
|
20231212,135200,98362075,2640,2640,2640,2640,0
|
|
20231212,135100,98362075,2640,2640,2640,2640,18
|
|
20231212,135000,98314555,2640,2640,2640,2640,0
|
|
20231212,134900,98314555,2640,2645,2645,2630,913
|
|
20231212,134800,95911995,2640,2650,2650,2640,203
|
|
20231212,134700,95376030,2640,2640,2650,2640,458
|
|
20231212,134600,94166855,2640,2640,2640,2640,0
|
|
20231212,134500,94166855,2640,2640,2640,2640,311
|
|
20231212,134400,93345815,2640,2640,2640,2640,0
|
|
20231212,134300,93345815,2640,2640,2640,2640,0
|
|
20231212,134200,93345815,2640,2640,2640,2640,0
|
|
20231212,134100,93345815,2640,2635,2640,2635,30
|
|
20231212,134000,93266755,2635,2635,2635,2635,1
|
|
20231212,133900,93264120,2635,2635,2635,2635,1
|
|
20231212,133800,93261485,2635,2630,2635,2630,174
|
|
20231212,133700,92803515,2630,2630,2630,2630,0
|
|
20231212,133600,92803515,2630,2625,2630,2620,1961
|
|
20231212,133500,87646780,2625,2615,2630,2600,1900
|
|
20231212,133400,82685570,2610,2680,2680,2600,23224
|
|
20231212,133300,21864225,2685,2685,2685,2685,0
|
|
20231212,133200,21864225,2685,2685,2685,2685,0
|
|
20231212,133100,21864225,2685,2685,2685,2685,0
|
|
20231212,133000,21864225,2685,2685,2685,2685,0
|
|
20231212,132900,21864225,2685,2685,2685,2685,0
|
|
20231212,132800,21864225,2685,2685,2685,2685,0
|
|
20231212,132700,21864225,2685,2685,2685,2685,0
|
|
20231212,132600,21864225,2685,2685,2685,2685,0
|
|
20231212,132500,21864225,2685,2685,2685,2685,0
|
|
20231212,132400,21864225,2685,2685,2685,2685,0
|
|
20231212,132300,21864225,2685,2685,2685,2685,0
|
|
20231212,132200,21864225,2685,2685,2685,2685,0
|
|
20231212,132100,21864225,2685,2685,2685,2685,0
|
|
20231212,132000,21864225,2685,2685,2685,2685,0
|
|
20231212,131900,21864225,2685,2685,2685,2680,102
|
|
20231212,131800,21590525,2690,2690,2690,2690,0
|
|
20231212,131700,21590525,2690,2690,2690,2690,0
|
|
20231212,131600,21590525,2690,2690,2690,2690,1
|
|
20231212,131500,21587835,2685,2685,2685,2685,0
|
|
20231212,131400,21587835,2685,2685,2685,2685,0
|
|
20231212,131300,21587835,2685,2685,2685,2685,38
|
|
20231212,131200,21485805,2685,2685,2685,2685,0
|
|
20231212,131100,21485805,2685,2685,2685,2685,0
|
|
20231212,131000,21485805,2685,2685,2685,2685,0
|
|
20231212,130900,21485805,2685,2685,2685,2685,0
|
|
20231212,130800,21485805,2685,2685,2685,2685,0
|
|
20231212,130700,21485805,2685,2685,2685,2685,0
|
|
20231212,130600,21485805,2685,2685,2685,2685,0
|
|
20231212,130500,21485805,2685,2685,2685,2685,0
|
|
20231212,130400,21485805,2685,2685,2685,2685,0
|
|
20231212,130300,21485805,2685,2685,2685,2685,0
|
|
20231212,130200,21485805,2685,2685,2685,2685,0
|
|
20231212,130100,21485805,2685,2685,2685,2685,0
|
|
20231212,130000,21485805,2685,2685,2685,2685,0
|
|
20231212,125900,21485805,2685,2685,2685,2685,0
|
|
20231212,125800,21485805,2685,2685,2685,2685,0
|
|
20231212,125700,21485805,2685,2685,2685,2685,0
|
|
20231212,125600,21485805,2685,2685,2685,2685,0
|
|
20231212,125500,21485805,2685,2685,2685,2685,0
|
|
20231212,125400,21485805,2685,2685,2685,2685,0
|
|
20231212,125300,21485805,2685,2685,2685,2685,0
|
|
20231212,125200,21485805,2685,2685,2685,2685,0
|
|
20231212,125100,21485805,2685,2685,2685,2685,0
|
|
20231212,125000,21485805,2685,2685,2685,2685,0
|
|
20231212,124900,21485805,2685,2685,2685,2685,0
|
|
20231212,124800,21485805,2685,2685,2685,2685,1
|
|
20231212,124700,21483120,2680,2680,2680,2680,0
|
|
20231212,124600,21483120,2680,2680,2680,2680,0
|
|
20231212,124500,21483120,2680,2680,2680,2680,0
|
|
20231212,124400,21483120,2680,2680,2680,2680,0
|
|
20231212,124300,21483120,2680,2680,2680,2680,0
|
|
20231212,124200,21483120,2680,2680,2680,2680,0
|
|
20231212,124100,21483120,2680,2680,2680,2680,0
|
|
20231212,124000,21483120,2680,2680,2680,2680,0
|
|
20231212,123900,21483120,2680,2680,2680,2680,0
|
|
20231212,123800,21483120,2680,2680,2680,2680,0
|
|
20231212,123700,21483120,2680,2680,2680,2680,0
|
|
20231212,123600,21483120,2680,2680,2680,2680,0
|
|
20231212,123500,21483120,2680,2680,2680,2680,9
|
|
20231212,123400,21459000,2680,2680,2680,2680,267
|
|
20231212,123300,20743440,2685,2685,2685,2685,0
|
|
20231212,123200,20743440,2685,2685,2685,2685,0
|
|
20231212,123100,20743440,2685,2685,2685,2685,0
|
|
20231212,123000,20743440,2685,2685,2685,2685,0
|
|
20231212,122900,20743440,2685,2685,2685,2685,0
|
|
20231212,122800,20743440,2685,2685,2685,2685,0
|
|
20231212,122700,20743440,2685,2685,2685,2685,0
|
|
20231212,122600,20743440,2685,2680,2685,2680,69
|
|
20231212,122500,20558510,2680,2680,2680,2670,1797
|
|
20231212,122400,15755605,2695,2695,2695,2695,0
|
|
20231212,122300,15755605,2695,2695,2695,2695,0
|
|
20231212,122200,15755605,2695,2695,2695,2695,0
|
|
20231212,122100,15755605,2695,2685,2695,2685,7
|
|
20231212,122000,15736765,2685,2685,2685,2685,0
|
|
20231212,121900,15736765,2685,2685,2685,2685,0
|
|
20231212,121800,15736765,2685,2685,2685,2685,0
|
|
20231212,121700,15736765,2685,2685,2685,2685,0
|
|
20231212,121600,15736765,2685,2685,2685,2685,0
|
|
20231212,121500,15736765,2685,2685,2685,2685,0
|
|
20231212,121400,15736765,2685,2685,2685,2685,0
|
|
20231212,121300,15736765,2685,2685,2685,2685,1
|
|
20231212,121200,15734080,2685,2680,2685,2680,38
|
|
20231212,121100,15632225,2680,2680,2680,2680,0
|
|
20231212,121000,15632225,2680,2680,2680,2680,0
|
|
20231212,120900,15632225,2680,2680,2680,2680,980
|
|
20231212,120800,13005825,2680,2680,2680,2680,0
|
|
20231212,120700,13005825,2680,2680,2680,2680,0
|
|
20231212,120600,13005825,2680,2680,2680,2680,0
|
|
20231212,120500,13005825,2680,2680,2680,2680,0
|
|
20231212,120400,13005825,2680,2680,2680,2680,0
|
|
20231212,120300,13005825,2680,2680,2680,2680,0
|
|
20231212,120200,13005825,2680,2680,2680,2680,0
|
|
20231212,120100,13005825,2680,2680,2680,2680,0
|
|
20231212,120000,13005825,2680,2680,2680,2680,1
|
|
20231212,115900,13003145,2670,2670,2670,2670,0
|
|
20231212,115800,13003145,2670,2670,2670,2670,0
|
|
20231212,115700,13003145,2670,2670,2670,2670,0
|
|
20231212,115600,13003145,2670,2670,2670,2670,0
|
|
20231212,115500,13003145,2670,2670,2670,2670,0
|
|
20231212,115400,13003145,2670,2670,2670,2670,3
|
|
20231212,115300,12995135,2675,2675,2675,2675,0
|
|
20231212,115200,12995135,2675,2675,2675,2675,0
|
|
20231212,115100,12995135,2675,2675,2675,2675,0
|
|
20231212,115000,12995135,2675,2675,2675,2675,0
|
|
20231212,114900,12995135,2675,2675,2675,2675,0
|
|
20231212,114800,12995135,2675,2675,2675,2675,0
|
|
20231212,114700,12995135,2675,2675,2675,2675,0
|
|
20231212,114600,12995135,2675,2675,2675,2675,0
|
|
20231212,114500,12995135,2675,2675,2675,2675,0
|
|
20231212,114400,12995135,2675,2675,2675,2675,0
|
|
20231212,114300,12995135,2675,2675,2675,2675,0
|
|
20231212,114200,12995135,2675,2675,2675,2675,0
|
|
20231212,114100,12995135,2675,2675,2675,2675,0
|
|
20231212,114000,12995135,2675,2675,2675,2675,18
|
|
20231212,113900,12946985,2675,2675,2675,2675,0
|
|
20231212,113800,12946985,2675,2675,2675,2675,0
|
|
20231212,113700,12946985,2675,2675,2675,2675,0
|
|
20231212,113600,12946985,2675,2675,2675,2675,2
|
|
20231212,113500,12941635,2665,2665,2665,2665,0
|
|
20231212,113400,12941635,2665,2665,2665,2665,0
|
|
20231212,113300,12941635,2665,2665,2665,2665,3
|
|
20231212,113200,12933640,2665,2665,2665,2665,15
|
|
20231212,113100,12893665,2665,2665,2665,2665,20
|
|
20231212,113000,12840365,2665,2665,2665,2665,406
|
|
20231212,112900,11758375,2665,2665,2665,2665,144
|
|
20231212,112800,11374615,2665,2665,2665,2665,0
|
|
20231212,112700,11374615,2665,2665,2665,2665,3
|
|
20231212,112600,11366620,2670,2670,2670,2670,0
|
|
20231212,112500,11366620,2670,2670,2670,2670,101
|
|
20231212,112400,11096950,2675,2675,2675,2675,0
|
|
20231212,112300,11096950,2675,2675,2675,2675,0
|
|
20231212,112200,11096950,2675,2675,2675,2675,0
|
|
20231212,112100,11096950,2675,2675,2675,2675,0
|
|
20231212,112000,11096950,2675,2675,2675,2675,0
|
|
20231212,111900,11096950,2675,2675,2675,2675,0
|
|
20231212,111800,11096950,2675,2675,2675,2675,0
|
|
20231212,111700,11096950,2675,2675,2675,2675,0
|
|
20231212,111600,11096950,2675,2675,2675,2675,0
|
|
20231212,111500,11096950,2675,2675,2675,2675,0
|
|
20231212,111400,11096950,2675,2675,2675,2675,0
|
|
20231212,111300,11096950,2675,2675,2675,2675,0
|
|
20231212,111200,11096950,2675,2675,2675,2675,0
|
|
20231212,111100,11096950,2675,2675,2675,2675,0
|
|
20231212,111000,11096950,2675,2675,2675,2675,1
|
|
20231212,110900,11094275,2670,2670,2670,2670,0
|
|
20231212,110800,11094275,2670,2670,2670,2670,0
|
|
20231212,110700,11094275,2670,2670,2670,2670,0
|
|
20231212,110600,11094275,2670,2670,2670,2670,0
|
|
20231212,110500,11094275,2670,2670,2670,2670,0
|
|
20231212,110400,11094275,2670,2670,2670,2670,0
|
|
20231212,110300,11094275,2670,2670,2670,2670,67
|
|
20231212,110200,10915385,2670,2670,2670,2670,756
|
|
20231212,110100,8896865,2670,2670,2670,2670,0
|
|
20231212,110000,8896865,2670,2670,2670,2670,0
|
|
20231212,105900,8896865,2670,2670,2670,2670,0
|
|
20231212,105800,8896865,2670,2670,2670,2670,0
|
|
20231212,105700,8896865,2670,2670,2670,2670,0
|
|
20231212,105600,8896865,2670,2670,2670,2670,0
|
|
20231212,105500,8896865,2670,2670,2670,2670,0
|
|
20231212,105400,8896865,2670,2670,2670,2670,0
|
|
20231212,105300,8896865,2670,2670,2670,2670,0
|
|
20231212,105200,8896865,2670,2670,2670,2670,0
|
|
20231212,105100,8896865,2670,2670,2670,2670,0
|
|
20231212,105000,8896865,2670,2670,2670,2670,0
|
|
20231212,104900,8896865,2670,2670,2670,2670,0
|
|
20231212,104800,8896865,2670,2670,2670,2670,0
|
|
20231212,104700,8896865,2670,2670,2670,2670,0
|
|
20231212,104600,8896865,2670,2670,2670,2670,0
|
|
20231212,104500,8896865,2670,2670,2670,2670,0
|
|
20231212,104400,8896865,2670,2670,2670,2670,0
|
|
20231212,104300,8896865,2670,2670,2670,2670,0
|
|
20231212,104200,8896865,2670,2670,2670,2670,0
|
|
20231212,104100,8896865,2670,2670,2670,2670,0
|
|
20231212,104000,8896865,2670,2670,2670,2670,0
|
|
20231212,103900,8896865,2670,2670,2670,2670,0
|
|
20231212,103800,8896865,2670,2670,2670,2670,0
|
|
20231212,103700,8896865,2670,2670,2670,2670,0
|
|
20231212,103600,8896865,2670,2670,2670,2670,2
|
|
20231212,103500,8891525,2680,2680,2680,2680,0
|
|
20231212,103400,8891525,2680,2680,2680,2680,0
|
|
20231212,103300,8891525,2680,2680,2680,2680,0
|
|
20231212,103200,8891525,2680,2680,2680,2680,0
|
|
20231212,103100,8891525,2680,2680,2680,2680,0
|
|
20231212,103000,8891525,2680,2680,2680,2680,0
|
|
20231212,102900,8891525,2680,2680,2680,2680,0
|
|
20231212,102800,8891525,2680,2680,2680,2680,0
|
|
20231212,102700,8891525,2680,2680,2680,2680,82
|
|
20231212,102600,8671765,2680,2680,2680,2680,62
|
|
20231212,102500,8505605,2695,2670,2695,2670,806
|
|
20231212,102400,6353390,2670,2670,2670,2670,0
|
|
20231212,102300,6353390,2670,2670,2670,2670,0
|
|
20231212,102200,6353390,2670,2670,2670,2670,8
|
|
20231212,102100,6332030,2675,2675,2675,2675,0
|
|
20231212,102000,6332030,2675,2675,2675,2675,2
|
|
20231212,101900,6326680,2680,2680,2680,2680,0
|
|
20231212,101800,6326680,2680,2680,2680,2680,0
|
|
20231212,101700,6326680,2680,2680,2680,2680,0
|
|
20231212,101600,6326680,2680,2680,2680,2680,0
|
|
20231212,101500,6326680,2680,2680,2680,2680,0
|
|
20231212,101400,6326680,2680,2680,2680,2680,0
|
|
20231212,101300,6326680,2680,2690,2690,2680,2
|
|
20231212,101200,6321310,2680,2680,2680,2680,0
|
|
20231212,101100,6321310,2680,2680,2680,2680,0
|
|
20231212,101000,6321310,2680,2680,2680,2680,0
|
|
20231212,100900,6321310,2680,2680,2680,2680,0
|
|
20231212,100800,6321310,2680,2680,2680,2680,0
|
|
20231212,100700,6321310,2680,2680,2680,2680,6
|
|
20231212,100600,6305230,2680,2680,2680,2680,0
|
|
20231212,100500,6305230,2680,2680,2680,2680,0
|
|
20231212,100400,6305230,2680,2680,2680,2680,3
|
|
20231212,100300,6297190,2685,2685,2685,2685,0
|
|
20231212,100200,6297190,2685,2685,2685,2685,7
|
|
20231212,100100,6278395,2695,2695,2695,2695,0
|
|
20231212,100000,6278395,2695,2695,2695,2695,0
|
|
20231212,095900,6278395,2695,2695,2695,2695,0
|
|
20231212,095800,6278395,2695,2695,2695,2695,0
|
|
20231212,095700,6278395,2695,2695,2695,2695,0
|
|
20231212,095600,6278395,2695,2695,2695,2695,0
|
|
20231212,095500,6278395,2695,2695,2695,2695,0
|
|
20231212,095400,6278395,2695,2695,2695,2695,0
|
|
20231212,095300,6278395,2695,2690,2695,2690,19
|
|
20231212,095200,6227230,2690,2690,2690,2690,0
|
|
20231212,095100,6227230,2690,2690,2690,2690,74
|
|
20231212,095000,6028170,2690,2690,2690,2690,0
|
|
20231212,094900,6028170,2690,2690,2690,2690,0
|
|
20231212,094800,6028170,2690,2690,2690,2690,0
|
|
20231212,094700,6028170,2690,2690,2690,2690,0
|
|
20231212,094600,6028170,2690,2690,2690,2690,1
|
|
20231212,094500,6025480,2690,2690,2690,2690,33
|
|
20231212,094400,5936710,2690,2690,2690,2690,0
|
|
20231212,094300,5936710,2690,2690,2690,2690,0
|
|
20231212,094200,5936710,2690,2690,2690,2690,0
|
|
20231212,094100,5936710,2690,2690,2690,2690,0
|
|
20231212,094000,5936710,2690,2690,2695,2685,26
|
|
20231212,093900,5866730,2700,2685,2710,2685,67
|
|
20231212,093800,5685980,2690,2680,2690,2680,26
|
|
20231212,093700,5616190,2670,2670,2670,2670,0
|
|
20231212,093600,5616190,2670,2670,2670,2670,7
|
|
20231212,093500,5597500,2690,2690,2690,2690,0
|
|
20231212,093400,5597500,2690,2690,2690,2690,0
|
|
20231212,093300,5597500,2690,2675,2690,2675,23
|
|
20231212,093200,5535955,2675,2680,2680,2670,458
|
|
20231212,093100,4312810,2685,2685,2685,2685,0
|
|
20231212,093000,4312810,2685,2685,2685,2685,0
|
|
20231212,092900,4312810,2685,2685,2685,2685,34
|
|
20231212,092800,4221520,2685,2685,2685,2685,0
|
|
20231212,092700,4221520,2685,2685,2685,2685,0
|
|
20231212,092600,4221520,2685,2685,2685,2685,0
|
|
20231212,092500,4221520,2685,2685,2685,2685,2
|
|
20231212,092400,4216150,2690,2690,2690,2690,0
|
|
20231212,092300,4216150,2690,2690,2690,2690,0
|
|
20231212,092200,4216150,2690,2690,2690,2690,0
|
|
20231212,092100,4216150,2690,2690,2690,2690,0
|
|
20231212,092000,4216150,2690,2690,2690,2690,0
|
|
20231212,091900,4216150,2690,2690,2690,2690,0
|
|
20231212,091800,4216150,2690,2690,2690,2690,6
|
|
20231212,091700,4200010,2685,2685,2685,2685,0
|
|
20231212,091600,4200010,2685,2685,2685,2685,0
|
|
20231212,091500,4200010,2685,2685,2685,2685,4
|
|
20231212,091400,4189270,2690,2690,2690,2690,10
|
|
20231212,091300,4162370,2690,2690,2690,2690,0
|
|
20231212,091200,4162370,2690,2690,2690,2690,0
|
|
20231212,091100,4162370,2690,2690,2690,2690,4
|
|
20231212,091000,4151610,2690,2690,2690,2690,1
|
|
20231212,090900,4148920,2695,2695,2695,2695,5
|
|
20231212,090800,4135445,2700,2700,2700,2700,30
|
|
20231212,090700,4054445,2710,2710,2710,2710,0
|
|
20231212,090600,4054445,2710,2710,2710,2710,0
|
|
20231212,090500,4054445,2710,2705,2710,2705,12
|
|
20231212,090400,4021980,2705,2705,2705,2705,11
|
|
20231212,090300,3992225,2715,2715,2715,2715,555
|
|
20231212,090200,2485400,2715,2715,2715,2715,19
|
|
20231212,090100,2433815,2705,2705,2715,2705,11
|
|
20231212,090000,2404030,2700,2725,2725,2660,891
|