650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,194700,72341430,2615,2610,2615,2610,24
|
|
20231213,194600,72341430,2615,2615,2615,2615,0
|
|
20231213,194500,72341430,2615,2615,2615,2615,0
|
|
20231213,194400,72341430,2615,2615,2615,2615,0
|
|
20231213,194300,72341430,2615,2615,2615,2615,0
|
|
20231213,194200,72341430,2615,2615,2615,2615,0
|
|
20231213,194100,72341430,2615,2615,2615,2615,0
|
|
20231213,194000,72341430,2615,2615,2615,2615,0
|
|
20231213,193900,72341430,2615,2615,2615,2615,0
|
|
20231213,193800,72341430,2615,2615,2615,2615,0
|
|
20231213,193700,72341430,2615,2615,2615,2615,0
|
|
20231213,193600,72341430,2615,2615,2615,2615,0
|
|
20231213,193500,72341430,2615,2615,2615,2615,0
|
|
20231213,193400,72341430,2615,2615,2615,2615,0
|
|
20231213,193300,72341430,2615,2615,2615,2615,0
|
|
20231213,193200,72341430,2615,2615,2615,2615,0
|
|
20231213,193100,72341430,2615,2615,2615,2615,0
|
|
20231213,193000,72341430,2615,2615,2615,2615,0
|
|
20231213,192900,72341430,2615,2615,2615,2615,0
|
|
20231213,192800,72341430,2615,2615,2615,2615,0
|
|
20231213,192700,72341430,2615,2615,2615,2615,0
|
|
20231213,192600,72341430,2615,2615,2615,2615,0
|
|
20231213,192500,72341430,2615,2615,2615,2615,0
|
|
20231213,192400,72341430,2615,2615,2615,2615,0
|
|
20231213,192300,72341430,2615,2615,2615,2615,0
|
|
20231213,192200,72341430,2615,2615,2615,2615,0
|
|
20231213,192100,72341430,2615,2615,2615,2615,0
|
|
20231213,192000,72341430,2615,2615,2615,2615,0
|
|
20231213,191900,72341430,2615,2615,2615,2615,0
|
|
20231213,191800,72341430,2615,2615,2615,2615,0
|
|
20231213,191700,72341430,2615,2610,2615,2610,24
|
|
20231213,191600,72341430,2615,2615,2615,2615,0
|
|
20231213,191500,72341430,2615,2615,2615,2615,0
|
|
20231213,191400,72341430,2615,2615,2615,2615,0
|
|
20231213,191300,72341430,2615,2615,2615,2615,0
|
|
20231213,191200,72341430,2615,2615,2615,2615,0
|
|
20231213,191100,72341430,2615,2615,2615,2615,0
|
|
20231213,191000,72341430,2615,2615,2615,2615,0
|
|
20231213,190900,72341430,2615,2615,2615,2615,0
|
|
20231213,190800,72341430,2615,2615,2615,2615,0
|
|
20231213,190700,72341430,2615,2615,2615,2615,0
|
|
20231213,190600,72341430,2615,2615,2615,2615,0
|
|
20231213,190500,72341430,2615,2615,2615,2615,0
|
|
20231213,190400,72341430,2615,2615,2615,2615,0
|
|
20231213,190300,72341430,2615,2615,2615,2615,0
|
|
20231213,190200,72341430,2615,2615,2615,2615,0
|
|
20231213,190100,72341430,2615,2615,2615,2615,0
|
|
20231213,190000,72341430,2615,2615,2615,2615,0
|
|
20231213,185900,72341430,2615,2615,2615,2615,0
|
|
20231213,185800,72341430,2615,2615,2615,2615,0
|
|
20231213,185700,72341430,2615,2615,2615,2615,0
|
|
20231213,185600,72341430,2615,2615,2615,2615,0
|
|
20231213,185500,72341430,2615,2615,2615,2615,0
|
|
20231213,185400,72341430,2615,2615,2615,2615,0
|
|
20231213,185300,72341430,2615,2615,2615,2615,0
|
|
20231213,185200,72341430,2615,2615,2615,2615,0
|
|
20231213,185100,72341430,2615,2615,2615,2615,0
|
|
20231213,185000,72341430,2615,2615,2615,2615,0
|
|
20231213,184900,72341430,2615,2615,2615,2615,0
|
|
20231213,184800,72341430,2615,2615,2615,2615,0
|
|
20231213,184700,72341430,2615,2610,2615,2610,24
|
|
20231213,184600,72341430,2615,2615,2615,2615,0
|
|
20231213,184500,72341430,2615,2615,2615,2615,0
|
|
20231213,184400,72341430,2615,2615,2615,2615,0
|
|
20231213,184300,72341430,2615,2615,2615,2615,0
|
|
20231213,184200,72341430,2615,2615,2615,2615,0
|
|
20231213,184100,72341430,2615,2615,2615,2615,0
|
|
20231213,184000,72341430,2615,2615,2615,2615,0
|
|
20231213,183900,72341430,2615,2615,2615,2615,0
|
|
20231213,183800,72341430,2615,2615,2615,2615,0
|
|
20231213,183700,72341430,2615,2615,2615,2615,0
|
|
20231213,183600,72341430,2615,2615,2615,2615,0
|
|
20231213,183500,72341430,2615,2615,2615,2615,0
|
|
20231213,183400,72341430,2615,2615,2615,2615,0
|
|
20231213,183300,72341430,2615,2615,2615,2615,0
|
|
20231213,183200,72341430,2615,2615,2615,2615,0
|
|
20231213,183100,72341430,2615,2615,2615,2615,0
|
|
20231213,183000,72341430,2615,2615,2615,2615,0
|
|
20231213,182900,72341430,2615,2615,2615,2615,0
|
|
20231213,182800,72341430,2615,2615,2615,2615,0
|
|
20231213,182700,72341430,2615,2615,2615,2615,0
|
|
20231213,182600,72341430,2615,2615,2615,2615,0
|
|
20231213,182500,72341430,2615,2615,2615,2615,0
|
|
20231213,182400,72341430,2615,2615,2615,2615,0
|
|
20231213,182300,72341430,2615,2615,2615,2615,0
|
|
20231213,182200,72341430,2615,2615,2615,2615,0
|
|
20231213,182100,72341430,2615,2615,2615,2615,0
|
|
20231213,182000,72341430,2615,2615,2615,2615,0
|
|
20231213,181900,72341430,2615,2615,2615,2615,0
|
|
20231213,181800,72341430,2615,2615,2615,2615,0
|
|
20231213,181700,72341430,2615,2610,2615,2610,24
|
|
20231213,181600,72341430,2615,2615,2615,2615,0
|
|
20231213,181500,72341430,2615,2615,2615,2615,0
|
|
20231213,181400,72341430,2615,2615,2615,2615,0
|
|
20231213,181300,72341430,2615,2615,2615,2615,0
|
|
20231213,181200,72341430,2615,2615,2615,2615,0
|
|
20231213,181100,72341430,2615,2615,2615,2615,0
|
|
20231213,181000,72341430,2615,2615,2615,2615,0
|
|
20231213,180900,72341430,2615,2615,2615,2615,0
|
|
20231213,180800,72341430,2615,2615,2615,2615,0
|
|
20231213,180700,72341430,2615,2615,2615,2615,0
|
|
20231213,180600,72341430,2615,2615,2615,2615,0
|
|
20231213,180500,72341430,2615,2615,2615,2615,0
|
|
20231213,180400,72341430,2615,2615,2615,2615,0
|
|
20231213,180300,72341430,2615,2615,2615,2615,0
|
|
20231213,180200,72341430,2615,2615,2615,2615,0
|
|
20231213,180100,72341430,2615,2615,2615,2615,0
|
|
20231213,180000,72341430,2615,2615,2615,2615,0
|
|
20231213,175900,72341430,2615,2615,2615,2615,0
|
|
20231213,175800,72341430,2615,2615,2615,2615,0
|
|
20231213,175700,72341430,2615,2615,2615,2615,0
|
|
20231213,175600,72341430,2615,2615,2615,2615,0
|
|
20231213,175500,72341430,2615,2615,2615,2615,0
|
|
20231213,175400,72341430,2615,2615,2615,2615,0
|
|
20231213,175300,72341430,2615,2615,2615,2615,0
|
|
20231213,175200,72341430,2615,2615,2615,2615,0
|
|
20231213,175100,72341430,2615,2615,2615,2615,0
|
|
20231213,175000,72341430,2615,2615,2615,2615,0
|
|
20231213,174900,72341430,2615,2615,2615,2615,0
|
|
20231213,174800,72341430,2615,2615,2615,2615,0
|
|
20231213,174700,72341430,2615,2610,2615,2610,24
|
|
20231213,174600,72341430,2615,2615,2615,2615,0
|
|
20231213,174500,72341430,2615,2615,2615,2615,0
|
|
20231213,174400,72341430,2615,2615,2615,2615,0
|
|
20231213,174300,72341430,2615,2615,2615,2615,0
|
|
20231213,174200,72341430,2615,2615,2615,2615,0
|
|
20231213,174100,72341430,2615,2615,2615,2615,0
|
|
20231213,174000,72341430,2615,2615,2615,2615,0
|
|
20231213,173900,72341430,2615,2615,2615,2615,0
|
|
20231213,173800,72341430,2615,2615,2615,2615,0
|
|
20231213,173700,72341430,2615,2615,2615,2615,0
|
|
20231213,173600,72341430,2615,2615,2615,2615,0
|
|
20231213,173500,72341430,2615,2615,2615,2615,0
|
|
20231213,173400,72341430,2615,2615,2615,2615,0
|
|
20231213,173300,72341430,2615,2615,2615,2615,0
|
|
20231213,173200,72341430,2615,2615,2615,2615,0
|
|
20231213,173100,72341430,2615,2615,2615,2615,0
|
|
20231213,173000,72341430,2615,2615,2615,2615,0
|
|
20231213,172900,72341430,2615,2615,2615,2615,0
|
|
20231213,172800,72341430,2615,2615,2615,2615,0
|
|
20231213,172700,72341430,2615,2615,2615,2615,0
|
|
20231213,172600,72341430,2615,2615,2615,2615,0
|
|
20231213,172500,72341430,2615,2615,2615,2615,0
|
|
20231213,172400,72341430,2615,2615,2615,2615,0
|
|
20231213,172300,72341430,2615,2615,2615,2615,0
|
|
20231213,172200,72341430,2615,2615,2615,2615,0
|
|
20231213,172100,72341430,2615,2615,2615,2615,0
|
|
20231213,172000,72341430,2615,2615,2615,2615,0
|
|
20231213,171900,72341430,2615,2615,2615,2615,0
|
|
20231213,171800,72341430,2615,2615,2615,2615,0
|
|
20231213,171700,72341430,2615,2610,2615,2610,24
|
|
20231213,171600,72341430,2615,2615,2615,2615,0
|
|
20231213,171500,72341430,2615,2615,2615,2615,0
|
|
20231213,171400,72341430,2615,2615,2615,2615,0
|
|
20231213,171300,72341430,2615,2615,2615,2615,0
|
|
20231213,171200,72341430,2615,2615,2615,2615,0
|
|
20231213,171100,72341430,2615,2615,2615,2615,0
|
|
20231213,171000,72341430,2615,2615,2615,2615,0
|
|
20231213,170900,72341430,2615,2615,2615,2615,0
|
|
20231213,170800,72341430,2615,2615,2615,2615,0
|
|
20231213,170700,72341430,2615,2615,2615,2615,0
|
|
20231213,170600,72341430,2615,2615,2615,2615,0
|
|
20231213,170500,72341430,2615,2615,2615,2615,0
|
|
20231213,170400,72341430,2615,2615,2615,2615,0
|
|
20231213,170300,72341430,2615,2615,2615,2615,0
|
|
20231213,170200,72341430,2615,2615,2615,2615,0
|
|
20231213,170100,72341430,2615,2615,2615,2615,0
|
|
20231213,170000,72341430,2615,2615,2615,2615,0
|
|
20231213,165900,72341430,2615,2615,2615,2615,0
|
|
20231213,165800,72341430,2615,2615,2615,2615,0
|
|
20231213,165700,72341430,2615,2615,2615,2615,0
|
|
20231213,165600,72341430,2615,2615,2615,2615,0
|
|
20231213,165500,72341430,2615,2615,2615,2615,0
|
|
20231213,165400,72341430,2615,2615,2615,2615,0
|
|
20231213,165300,72341430,2615,2615,2615,2615,0
|
|
20231213,165200,72341430,2615,2615,2615,2615,0
|
|
20231213,165100,72341430,2615,2615,2615,2615,0
|
|
20231213,165000,72341430,2615,2615,2615,2615,0
|
|
20231213,164900,72341430,2615,2615,2615,2615,0
|
|
20231213,164800,72341430,2615,2615,2615,2615,0
|
|
20231213,164700,72341430,2615,2610,2615,2610,24
|
|
20231213,164600,72341430,2615,2615,2615,2615,0
|
|
20231213,164500,72341430,2615,2615,2615,2615,0
|
|
20231213,164400,72341430,2615,2615,2615,2615,0
|
|
20231213,164300,72341430,2615,2615,2615,2615,0
|
|
20231213,164200,72341430,2615,2615,2615,2615,0
|
|
20231213,164100,72341430,2615,2615,2615,2615,0
|
|
20231213,164000,72341430,2615,2615,2615,2615,0
|
|
20231213,163900,72341430,2615,2615,2615,2615,0
|
|
20231213,163800,72341430,2615,2615,2615,2615,0
|
|
20231213,163700,72341430,2615,2615,2615,2615,0
|
|
20231213,163600,72341430,2615,2615,2615,2615,0
|
|
20231213,163500,72341430,2615,2615,2615,2615,0
|
|
20231213,163400,72341430,2615,2615,2615,2615,0
|
|
20231213,163300,72341430,2615,2615,2615,2615,0
|
|
20231213,163200,72341430,2615,2615,2615,2615,0
|
|
20231213,163100,72341430,2615,2615,2615,2615,0
|
|
20231213,163000,72341430,2615,2615,2615,2615,0
|
|
20231213,162900,72341430,2615,2615,2615,2615,0
|
|
20231213,162800,72341430,2615,2615,2615,2615,0
|
|
20231213,162700,72341430,2615,2615,2615,2615,0
|
|
20231213,162600,72341430,2615,2615,2615,2615,0
|
|
20231213,162500,72341430,2615,2615,2615,2615,0
|
|
20231213,162400,72341430,2615,2615,2615,2615,0
|
|
20231213,162300,72341430,2615,2615,2615,2615,0
|
|
20231213,162200,72341430,2615,2615,2615,2615,0
|
|
20231213,162100,72341430,2615,2615,2615,2615,0
|
|
20231213,162000,72341430,2615,2615,2615,2615,0
|
|
20231213,161900,72341430,2615,2615,2615,2615,0
|
|
20231213,161800,72341430,2615,2615,2615,2615,0
|
|
20231213,161700,72341430,2615,2610,2615,2610,24
|
|
20231213,161600,72341430,2615,2615,2615,2615,0
|
|
20231213,161500,72341430,2615,2615,2615,2615,0
|
|
20231213,161400,72341430,2615,2615,2615,2615,0
|
|
20231213,161300,72341430,2615,2615,2615,2615,0
|
|
20231213,161200,72341430,2615,2615,2615,2615,0
|
|
20231213,161100,72341430,2615,2615,2615,2615,0
|
|
20231213,161000,72341430,2615,2615,2615,2615,0
|
|
20231213,160900,72341430,2615,2615,2615,2615,0
|
|
20231213,160800,72341430,2615,2615,2615,2615,0
|
|
20231213,160700,72341430,2615,2615,2615,2615,0
|
|
20231213,160600,72341430,2615,2615,2615,2615,0
|
|
20231213,160500,72341430,2615,2615,2615,2615,0
|
|
20231213,160400,72341430,2615,2615,2615,2615,0
|
|
20231213,160300,72341430,2615,2615,2615,2615,0
|
|
20231213,160200,72341430,2615,2615,2615,2615,0
|
|
20231213,160100,72341430,2615,2615,2615,2615,0
|
|
20231213,160000,72341430,2615,2615,2615,2615,0
|
|
20231213,155900,72341430,2615,2615,2615,2615,0
|
|
20231213,155800,72341430,2615,2615,2615,2615,0
|
|
20231213,155700,72341430,2615,2615,2615,2615,0
|
|
20231213,155600,72341430,2615,2615,2615,2615,0
|
|
20231213,155500,72341430,2615,2615,2615,2615,0
|
|
20231213,155400,72341430,2615,2615,2615,2615,0
|
|
20231213,155300,72341430,2615,2615,2615,2615,0
|
|
20231213,155200,72341430,2615,2615,2615,2615,0
|
|
20231213,155100,72341430,2615,2615,2615,2615,0
|
|
20231213,155000,72341430,2615,2615,2615,2615,0
|
|
20231213,154900,72341430,2615,2615,2615,2615,0
|
|
20231213,154800,72341430,2615,2615,2615,2615,0
|
|
20231213,154700,72341430,2615,2610,2615,2610,24
|
|
20231213,154600,72341430,2615,2615,2615,2615,0
|
|
20231213,154500,72341430,2615,2615,2615,2615,0
|
|
20231213,154400,72341430,2615,2615,2615,2615,0
|
|
20231213,154300,72341430,2615,2615,2615,2615,0
|
|
20231213,154200,72341430,2615,2615,2615,2615,0
|
|
20231213,154100,72341430,2615,2615,2615,2615,0
|
|
20231213,154000,72341430,2615,2615,2615,2615,0
|
|
20231213,153900,72341430,2615,2615,2615,2615,0
|
|
20231213,153800,72341430,2615,2615,2615,2615,0
|
|
20231213,153700,72341430,2615,2615,2615,2615,0
|
|
20231213,153600,72341430,2615,2615,2615,2615,0
|
|
20231213,153500,72341430,2615,2615,2615,2615,0
|
|
20231213,153400,72341430,2615,2615,2615,2615,0
|
|
20231213,153300,72341430,2615,2615,2615,2615,0
|
|
20231213,153200,72341430,2615,2615,2615,2615,0
|
|
20231213,153100,72341430,2615,2615,2615,2615,0
|
|
20231213,153000,72341430,2615,2615,2615,2615,0
|
|
20231213,152900,72341430,2615,2615,2615,2615,0
|
|
20231213,152800,72341430,2615,2615,2615,2615,0
|
|
20231213,152700,72341430,2615,2615,2615,2615,0
|
|
20231213,152600,72341430,2615,2615,2615,2615,0
|
|
20231213,152500,72341430,2615,2615,2615,2615,0
|
|
20231213,152400,72341430,2615,2615,2615,2615,0
|
|
20231213,152300,72341430,2615,2615,2615,2615,0
|
|
20231213,152200,72341430,2615,2615,2615,2615,0
|
|
20231213,152100,72341430,2615,2615,2615,2615,0
|
|
20231213,152000,72341430,2615,2615,2615,2615,0
|
|
20231213,151900,72341430,2615,2615,2615,2615,0
|
|
20231213,151800,72341430,2615,2610,2615,2610,24
|
|
20231213,151700,72278755,2600,2600,2600,2600,0
|
|
20231213,151600,72278755,2600,2600,2600,2600,0
|
|
20231213,151500,72278755,2600,2600,2600,2600,0
|
|
20231213,151400,72278755,2600,2600,2600,2600,0
|
|
20231213,151300,72278755,2600,2600,2600,2600,0
|
|
20231213,151200,72278755,2600,2600,2600,2600,0
|
|
20231213,151100,72278755,2600,2605,2605,2600,27
|
|
20231213,151000,72208550,2610,2610,2610,2610,0
|
|
20231213,150900,72208550,2610,2610,2610,2610,0
|
|
20231213,150800,72208550,2610,2605,2610,2605,5
|
|
20231213,150700,72195505,2600,2600,2600,2600,0
|
|
20231213,150600,72195505,2600,2600,2600,2600,0
|
|
20231213,150500,72195505,2600,2600,2600,2600,0
|
|
20231213,150400,72195505,2600,2600,2600,2600,0
|
|
20231213,150300,72195505,2600,2600,2600,2600,0
|
|
20231213,150200,72195505,2600,2600,2600,2600,0
|
|
20231213,150100,72195505,2600,2600,2600,2600,0
|
|
20231213,150000,72195505,2600,2600,2600,2600,0
|
|
20231213,145900,72195505,2600,2600,2600,2600,0
|
|
20231213,145800,72195505,2600,2600,2600,2600,1
|
|
20231213,145700,72192905,2605,2605,2605,2605,0
|
|
20231213,145600,72192905,2605,2605,2605,2605,0
|
|
20231213,145500,72192905,2605,2605,2605,2605,0
|
|
20231213,145400,72192905,2605,2605,2605,2605,0
|
|
20231213,145300,72192905,2605,2605,2605,2605,0
|
|
20231213,145200,72192905,2605,2605,2605,2605,0
|
|
20231213,145100,72192905,2605,2605,2605,2605,5
|
|
20231213,145000,72179880,2605,2605,2605,2605,2
|
|
20231213,144900,72174670,2605,2605,2605,2605,2
|
|
20231213,144800,72169460,2600,2600,2610,2600,29
|
|
20231213,144700,72093905,2600,2600,2600,2600,0
|
|
20231213,144600,72093905,2600,2600,2600,2600,0
|
|
20231213,144500,72093905,2600,2600,2600,2600,0
|
|
20231213,144400,72093905,2600,2600,2600,2600,0
|
|
20231213,144300,72093905,2600,2600,2600,2600,0
|
|
20231213,144200,72093905,2600,2600,2600,2600,0
|
|
20231213,144100,72093905,2600,2600,2600,2600,1
|
|
20231213,144000,72091305,2605,2605,2605,2605,0
|
|
20231213,143900,72091305,2605,2605,2605,2605,0
|
|
20231213,143800,72091305,2605,2605,2605,2605,1
|
|
20231213,143700,72088700,2600,2600,2600,2600,0
|
|
20231213,143600,72088700,2600,2600,2600,2600,0
|
|
20231213,143500,72088700,2600,2600,2600,2600,6
|
|
20231213,143400,72073100,2600,2600,2600,2600,3
|
|
20231213,143300,72065300,2600,2600,2600,2600,18
|
|
20231213,143200,72018500,2600,2600,2600,2600,0
|
|
20231213,143100,72018500,2600,2600,2600,2600,903
|
|
20231213,143000,69670700,2595,2595,2595,2595,1
|
|
20231213,142900,69668105,2600,2600,2600,2600,0
|
|
20231213,142800,69668105,2600,2600,2600,2600,128
|
|
20231213,142700,69335305,2600,2600,2600,2600,108
|
|
20231213,142600,69054505,2600,2600,2600,2600,0
|
|
20231213,142500,69054505,2600,2600,2600,2600,0
|
|
20231213,142400,69054505,2600,2600,2600,2600,0
|
|
20231213,142300,69054505,2600,2600,2600,2600,0
|
|
20231213,142200,69054505,2600,2600,2600,2600,0
|
|
20231213,142100,69054505,2600,2600,2600,2600,0
|
|
20231213,142000,69054505,2600,2600,2600,2600,33
|
|
20231213,141900,68968705,2595,2600,2600,2595,1380
|
|
20231213,141800,65387465,2600,2605,2605,2600,2102
|
|
20231213,141700,59922060,2605,2605,2605,2605,0
|
|
20231213,141600,59922060,2605,2605,2605,2605,0
|
|
20231213,141500,59922060,2605,2605,2605,2605,0
|
|
20231213,141400,59922060,2605,2605,2605,2605,0
|
|
20231213,141300,59922060,2605,2605,2605,2605,0
|
|
20231213,141200,59922060,2605,2605,2605,2605,2
|
|
20231213,141100,59916850,2605,2605,2605,2605,0
|
|
20231213,141000,59916850,2605,2610,2610,2605,174
|
|
20231213,140900,59462740,2610,2610,2610,2610,0
|
|
20231213,140800,59462740,2610,2610,2610,2610,0
|
|
20231213,140700,59462740,2610,2610,2610,2610,0
|
|
20231213,140600,59462740,2610,2610,2610,2610,0
|
|
20231213,140500,59462740,2610,2610,2610,2610,0
|
|
20231213,140400,59462740,2610,2610,2610,2610,0
|
|
20231213,140300,59462740,2610,2610,2610,2610,0
|
|
20231213,140200,59462740,2610,2610,2610,2610,0
|
|
20231213,140100,59462740,2610,2610,2610,2610,0
|
|
20231213,140000,59462740,2610,2610,2610,2610,0
|
|
20231213,135900,59462740,2610,2610,2610,2610,0
|
|
20231213,135800,59462740,2610,2605,2610,2605,3
|
|
20231213,135700,59454920,2605,2605,2605,2605,3
|
|
20231213,135600,59447105,2600,2610,2610,2600,146
|
|
20231213,135500,59066070,2610,2610,2610,2610,0
|
|
20231213,135400,59066070,2610,2610,2610,2610,0
|
|
20231213,135300,59066070,2610,2610,2610,2610,161
|
|
20231213,135200,58645860,2615,2615,2615,2615,924
|
|
20231213,135100,56229600,2615,2605,2615,2605,1456
|
|
20231213,135000,52428340,2600,2600,2600,2600,0
|
|
20231213,134900,52428340,2600,2600,2600,2600,0
|
|
20231213,134800,52428340,2600,2600,2600,2600,0
|
|
20231213,134700,52428340,2600,2600,2600,2600,0
|
|
20231213,134600,52428340,2600,2600,2600,2600,2487
|
|
20231213,134500,45962140,2605,2605,2605,2605,0
|
|
20231213,134400,45962140,2605,2605,2605,2605,0
|
|
20231213,134300,45962140,2605,2605,2605,2605,0
|
|
20231213,134200,45962140,2605,2605,2605,2605,0
|
|
20231213,134100,45962140,2605,2605,2605,2605,0
|
|
20231213,134000,45962140,2605,2605,2605,2605,1
|
|
20231213,133900,45959535,2605,2605,2605,2605,10
|
|
20231213,133800,45933485,2605,2605,2605,2605,0
|
|
20231213,133700,45933485,2605,2605,2605,2605,2
|
|
20231213,133600,45928275,2605,2605,2605,2600,462
|
|
20231213,133500,44726045,2610,2610,2610,2610,0
|
|
20231213,133400,44726045,2610,2610,2610,2610,0
|
|
20231213,133300,44726045,2610,2610,2610,2610,0
|
|
20231213,133200,44726045,2610,2610,2610,2610,32
|
|
20231213,133100,44642525,2605,2605,2605,2605,0
|
|
20231213,133000,44642525,2605,2605,2605,2605,0
|
|
20231213,132900,44642525,2605,2605,2605,2605,0
|
|
20231213,132800,44642525,2605,2605,2605,2605,0
|
|
20231213,132700,44642525,2605,2605,2605,2605,0
|
|
20231213,132600,44642525,2605,2605,2605,2605,0
|
|
20231213,132500,44642525,2605,2605,2605,2605,0
|
|
20231213,132400,44642525,2605,2605,2605,2605,0
|
|
20231213,132300,44642525,2605,2605,2605,2605,0
|
|
20231213,132200,44642525,2605,2605,2605,2605,0
|
|
20231213,132100,44642525,2605,2605,2605,2605,0
|
|
20231213,132000,44642525,2605,2605,2605,2605,0
|
|
20231213,131900,44642525,2605,2605,2605,2605,0
|
|
20231213,131800,44642525,2605,2605,2605,2605,0
|
|
20231213,131700,44642525,2605,2605,2605,2605,0
|
|
20231213,131600,44642525,2605,2605,2605,2605,0
|
|
20231213,131500,44642525,2605,2605,2605,2605,0
|
|
20231213,131400,44642525,2605,2605,2605,2605,0
|
|
20231213,131300,44642525,2605,2605,2605,2605,0
|
|
20231213,131200,44642525,2605,2605,2605,2605,0
|
|
20231213,131100,44642525,2605,2605,2605,2605,0
|
|
20231213,131000,44642525,2605,2605,2605,2605,18
|
|
20231213,130900,44595635,2605,2600,2605,2600,153
|
|
20231213,130800,44197820,2600,2600,2600,2600,70
|
|
20231213,130700,44015820,2600,2605,2605,2600,989
|
|
20231213,130600,41444205,2610,2610,2610,2610,1
|
|
20231213,130500,41441595,2605,2605,2605,2605,0
|
|
20231213,130400,41441595,2605,2605,2605,2605,0
|
|
20231213,130300,41441595,2605,2605,2605,2605,0
|
|
20231213,130200,41441595,2605,2605,2605,2605,0
|
|
20231213,130100,41441595,2605,2605,2605,2605,0
|
|
20231213,130000,41441595,2605,2605,2605,2605,0
|
|
20231213,125900,41441595,2605,2610,2610,2605,287
|
|
20231213,125800,40693955,2610,2610,2610,2610,0
|
|
20231213,125700,40693955,2610,2610,2610,2610,9
|
|
20231213,125600,40670465,2615,2615,2615,2615,0
|
|
20231213,125500,40670465,2615,2620,2620,2615,409
|
|
20231213,125400,39600425,2625,2625,2625,2625,1
|
|
20231213,125300,39597800,2620,2620,2620,2620,0
|
|
20231213,125200,39597800,2620,2620,2620,2620,0
|
|
20231213,125100,39597800,2620,2620,2620,2620,0
|
|
20231213,125000,39597800,2620,2620,2620,2620,0
|
|
20231213,124900,39597800,2620,2620,2620,2620,0
|
|
20231213,124800,39597800,2620,2620,2620,2620,0
|
|
20231213,124700,39597800,2620,2620,2620,2620,0
|
|
20231213,124600,39597800,2620,2620,2620,2620,0
|
|
20231213,124500,39597800,2620,2620,2620,2620,1
|
|
20231213,124400,39595180,2620,2620,2620,2620,0
|
|
20231213,124300,39595180,2620,2620,2620,2620,0
|
|
20231213,124200,39595180,2620,2620,2620,2620,0
|
|
20231213,124100,39595180,2620,2620,2620,2620,0
|
|
20231213,124000,39595180,2620,2620,2620,2620,0
|
|
20231213,123900,39595180,2620,2620,2620,2620,0
|
|
20231213,123800,39595180,2620,2620,2620,2620,0
|
|
20231213,123700,39595180,2620,2620,2620,2620,0
|
|
20231213,123600,39595180,2620,2620,2620,2620,0
|
|
20231213,123500,39595180,2620,2620,2620,2620,0
|
|
20231213,123400,39595180,2620,2620,2620,2620,0
|
|
20231213,123300,39595180,2620,2620,2620,2620,0
|
|
20231213,123200,39595180,2620,2620,2620,2620,1
|
|
20231213,123100,39592560,2620,2620,2620,2620,1
|
|
20231213,123000,39589940,2620,2620,2620,2620,0
|
|
20231213,122900,39589940,2620,2620,2620,2620,0
|
|
20231213,122800,39589940,2620,2620,2620,2620,2
|
|
20231213,122700,39584700,2620,2620,2620,2620,3
|
|
20231213,122600,39576840,2620,2620,2620,2620,5
|
|
20231213,122500,39563740,2620,2620,2620,2620,10
|
|
20231213,122400,39537540,2620,2620,2620,2620,45
|
|
20231213,122300,39419640,2620,2620,2620,2620,0
|
|
20231213,122200,39419640,2620,2620,2620,2620,0
|
|
20231213,122100,39419640,2620,2620,2620,2620,0
|
|
20231213,122000,39419640,2620,2620,2620,2620,0
|
|
20231213,121900,39419640,2620,2620,2620,2620,0
|
|
20231213,121800,39419640,2620,2620,2620,2620,10
|
|
20231213,121700,39393440,2620,2620,2620,2620,1
|
|
20231213,121600,39390820,2615,2615,2615,2615,7
|
|
20231213,121500,39372515,2620,2620,2620,2620,0
|
|
20231213,121400,39372515,2620,2620,2620,2620,0
|
|
20231213,121300,39372515,2620,2620,2620,2620,0
|
|
20231213,121200,39372515,2620,2620,2620,2620,0
|
|
20231213,121100,39372515,2620,2620,2620,2620,0
|
|
20231213,121000,39372515,2620,2620,2620,2620,0
|
|
20231213,120900,39372515,2620,2620,2620,2620,0
|
|
20231213,120800,39372515,2620,2620,2620,2620,0
|
|
20231213,120700,39372515,2620,2620,2620,2620,0
|
|
20231213,120600,39372515,2620,2620,2620,2620,0
|
|
20231213,120500,39372515,2620,2620,2620,2620,0
|
|
20231213,120400,39372515,2620,2620,2620,2620,0
|
|
20231213,120300,39372515,2620,2620,2620,2620,0
|
|
20231213,120200,39372515,2620,2620,2620,2620,0
|
|
20231213,120100,39372515,2620,2620,2620,2620,0
|
|
20231213,120000,39372515,2620,2620,2620,2620,0
|
|
20231213,115900,39372515,2620,2620,2620,2620,0
|
|
20231213,115800,39372515,2620,2620,2620,2620,0
|
|
20231213,115700,39372515,2620,2620,2620,2620,0
|
|
20231213,115600,39372515,2620,2620,2620,2620,0
|
|
20231213,115500,39372515,2620,2620,2620,2620,1
|
|
20231213,115400,39369895,2615,2615,2615,2615,0
|
|
20231213,115300,39369895,2615,2615,2615,2615,0
|
|
20231213,115200,39369895,2615,2615,2615,2615,0
|
|
20231213,115100,39369895,2615,2615,2615,2615,0
|
|
20231213,115000,39369895,2615,2615,2615,2615,0
|
|
20231213,114900,39369895,2615,2615,2615,2615,0
|
|
20231213,114800,39369895,2615,2615,2615,2615,0
|
|
20231213,114700,39369895,2615,2615,2615,2615,0
|
|
20231213,114600,39369895,2615,2615,2615,2615,0
|
|
20231213,114500,39369895,2615,2615,2615,2615,4
|
|
20231213,114400,39359435,2620,2615,2620,2615,4
|
|
20231213,114300,39348970,2620,2615,2620,2615,57
|
|
20231213,114200,39199910,2620,2620,2620,2620,0
|
|
20231213,114100,39199910,2620,2620,2620,2620,0
|
|
20231213,114000,39199910,2620,2620,2620,2620,0
|
|
20231213,113900,39199910,2620,2620,2620,2620,0
|
|
20231213,113800,39199910,2620,2620,2620,2620,0
|
|
20231213,113700,39199910,2620,2620,2620,2620,0
|
|
20231213,113600,39199910,2620,2620,2620,2620,0
|
|
20231213,113500,39199910,2620,2620,2620,2620,0
|
|
20231213,113400,39199910,2620,2620,2620,2620,0
|
|
20231213,113300,39199910,2620,2620,2620,2620,0
|
|
20231213,113200,39199910,2620,2615,2620,2615,2
|
|
20231213,113100,39194675,2615,2615,2620,2615,4
|
|
20231213,113000,39184210,2615,2615,2615,2615,0
|
|
20231213,112900,39184210,2615,2615,2615,2615,0
|
|
20231213,112800,39184210,2615,2615,2615,2615,1
|
|
20231213,112700,39181595,2610,2610,2610,2610,0
|
|
20231213,112600,39181595,2610,2610,2610,2610,0
|
|
20231213,112500,39181595,2610,2610,2610,2610,0
|
|
20231213,112400,39181595,2610,2610,2610,2610,0
|
|
20231213,112300,39181595,2610,2610,2610,2610,0
|
|
20231213,112200,39181595,2610,2610,2610,2610,0
|
|
20231213,112100,39181595,2610,2610,2610,2610,0
|
|
20231213,112000,39181595,2610,2610,2610,2610,0
|
|
20231213,111900,39181595,2610,2610,2610,2610,0
|
|
20231213,111800,39181595,2610,2610,2610,2610,0
|
|
20231213,111700,39181595,2610,2610,2610,2610,0
|
|
20231213,111600,39181595,2610,2610,2610,2610,0
|
|
20231213,111500,39181595,2610,2610,2610,2610,0
|
|
20231213,111400,39181595,2610,2610,2610,2610,0
|
|
20231213,111300,39181595,2610,2610,2610,2610,2
|
|
20231213,111200,39176375,2610,2610,2610,2610,3
|
|
20231213,111100,39168545,2615,2615,2620,2615,54
|
|
20231213,111000,39027325,2615,2615,2615,2615,0
|
|
20231213,110900,39027325,2615,2615,2615,2615,65
|
|
20231213,110800,38857350,2620,2615,2620,2615,25
|
|
20231213,110700,38791970,2620,2620,2620,2620,9
|
|
20231213,110600,38768390,2620,2605,2620,2605,303
|
|
20231213,110500,37977480,2605,2605,2605,2605,24
|
|
20231213,110400,37914960,2605,2605,2605,2605,2
|
|
20231213,110300,37909750,2605,2605,2605,2605,4
|
|
20231213,110200,37899330,2605,2605,2610,2605,2130
|
|
20231213,110100,32344290,2605,2605,2605,2605,0
|
|
20231213,110000,32344290,2605,2605,2605,2605,0
|
|
20231213,105900,32344290,2605,2605,2605,2605,0
|
|
20231213,105800,32344290,2605,2605,2605,2605,0
|
|
20231213,105700,32344290,2605,2605,2605,2605,10
|
|
20231213,105600,32318240,2605,2605,2605,2605,0
|
|
20231213,105500,32318240,2605,2605,2605,2605,0
|
|
20231213,105400,32318240,2605,2605,2605,2605,0
|
|
20231213,105300,32318240,2605,2605,2605,2605,12
|
|
20231213,105200,32286980,2605,2605,2605,2605,0
|
|
20231213,105100,32286980,2605,2605,2605,2605,0
|
|
20231213,105000,32286980,2605,2605,2605,2605,0
|
|
20231213,104900,32286980,2605,2605,2605,2605,0
|
|
20231213,104800,32286980,2605,2605,2605,2605,1
|
|
20231213,104700,32284375,2605,2605,2605,2605,1
|
|
20231213,104600,32281770,2605,2610,2610,2605,20
|
|
20231213,104500,32229575,2605,2605,2605,2605,0
|
|
20231213,104400,32229575,2605,2605,2605,2605,0
|
|
20231213,104300,32229575,2605,2605,2605,2605,0
|
|
20231213,104200,32229575,2605,2605,2605,2605,0
|
|
20231213,104100,32229575,2605,2605,2605,2605,0
|
|
20231213,104000,32229575,2605,2605,2605,2605,0
|
|
20231213,103900,32229575,2605,2605,2605,2605,0
|
|
20231213,103800,32229575,2605,2605,2605,2605,0
|
|
20231213,103700,32229575,2605,2605,2605,2605,0
|
|
20231213,103600,32229575,2605,2605,2605,2605,45
|
|
20231213,103500,32112350,2610,2605,2615,2605,109
|
|
20231213,103400,31828155,2600,2600,2600,2600,530
|
|
20231213,103300,30450155,2600,2600,2600,2600,38
|
|
20231213,103200,30351355,2600,2600,2600,2600,0
|
|
20231213,103100,30351355,2600,2600,2600,2600,0
|
|
20231213,103000,30351355,2600,2600,2600,2600,0
|
|
20231213,102900,30351355,2600,2600,2600,2600,0
|
|
20231213,102800,30351355,2600,2600,2600,2600,0
|
|
20231213,102700,30351355,2600,2600,2600,2600,0
|
|
20231213,102600,30351355,2600,2600,2600,2600,4
|
|
20231213,102500,30340955,2600,2600,2600,2600,0
|
|
20231213,102400,30340955,2600,2600,2600,2600,0
|
|
20231213,102300,30340955,2600,2600,2600,2600,49
|
|
20231213,102200,30213555,2600,2600,2600,2600,80
|
|
20231213,102100,30005555,2600,2600,2600,2600,532
|
|
20231213,102000,28622355,2600,2600,2600,2600,5
|
|
20231213,101900,28609355,2600,2600,2600,2600,32
|
|
20231213,101800,28526155,2600,2600,2600,2600,118
|
|
20231213,101700,28219355,2600,2600,2600,2600,343
|
|
20231213,101600,27327555,2600,2600,2600,2600,1009
|
|
20231213,101500,24704155,2600,2600,2600,2600,0
|
|
20231213,101400,24704155,2600,2600,2600,2600,0
|
|
20231213,101300,24704155,2600,2600,2600,2600,0
|
|
20231213,101200,24704155,2600,2600,2600,2600,0
|
|
20231213,101100,24704155,2600,2600,2600,2600,0
|
|
20231213,101000,24704155,2600,2600,2600,2600,1
|
|
20231213,100900,24701555,2600,2600,2600,2600,3
|
|
20231213,100800,24693755,2600,2600,2600,2600,0
|
|
20231213,100700,24693755,2600,2600,2600,2600,0
|
|
20231213,100600,24693755,2600,2600,2600,2600,666
|
|
20231213,100500,22962155,2600,2595,2605,2595,359
|
|
20231213,100400,22029605,2595,2595,2595,2595,0
|
|
20231213,100300,22029605,2595,2595,2595,2595,3
|
|
20231213,100200,22021820,2595,2605,2605,2595,38
|
|
20231213,100100,21923190,2600,2590,2600,2580,1385
|
|
20231213,100000,18344230,2585,2600,2605,2585,1781
|
|
20231213,095900,13730770,2605,2605,2605,2605,0
|
|
20231213,095800,13730770,2605,2605,2605,2605,0
|
|
20231213,095700,13730770,2605,2605,2605,2605,0
|
|
20231213,095600,13730770,2605,2605,2605,2605,9
|
|
20231213,095500,13707325,2605,2615,2615,2605,1926
|
|
20231213,095400,8690035,2615,2615,2615,2615,37
|
|
20231213,095300,8593280,2620,2620,2620,2620,0
|
|
20231213,095200,8593280,2620,2620,2620,2620,1
|
|
20231213,095100,8590660,2620,2620,2620,2620,0
|
|
20231213,095000,8590660,2620,2620,2620,2620,0
|
|
20231213,094900,8590660,2620,2620,2620,2620,0
|
|
20231213,094800,8590660,2620,2620,2620,2620,0
|
|
20231213,094700,8590660,2620,2620,2620,2620,0
|
|
20231213,094600,8590660,2620,2620,2620,2620,0
|
|
20231213,094500,8590660,2620,2620,2620,2620,0
|
|
20231213,094400,8590660,2620,2620,2620,2620,2
|
|
20231213,094300,8585420,2620,2620,2620,2620,6
|
|
20231213,094200,8569700,2620,2615,2620,2615,3
|
|
20231213,094100,8561845,2620,2620,2620,2615,26
|
|
20231213,094000,8493730,2620,2620,2620,2620,0
|
|
20231213,093900,8493730,2620,2620,2620,2620,0
|
|
20231213,093800,8493730,2620,2620,2620,2620,0
|
|
20231213,093700,8493730,2620,2620,2620,2620,0
|
|
20231213,093600,8493730,2620,2620,2620,2620,0
|
|
20231213,093500,8493730,2620,2620,2620,2620,0
|
|
20231213,093400,8493730,2620,2620,2620,2620,0
|
|
20231213,093300,8493730,2620,2615,2620,2615,6
|
|
20231213,093200,8478035,2620,2620,2620,2620,0
|
|
20231213,093100,8478035,2620,2620,2620,2620,1
|
|
20231213,093000,8475415,2620,2620,2620,2620,0
|
|
20231213,092900,8475415,2620,2620,2620,2620,0
|
|
20231213,092800,8475415,2620,2615,2620,2615,5
|
|
20231213,092700,8462335,2620,2620,2620,2620,2
|
|
20231213,092600,8457095,2625,2625,2625,2625,0
|
|
20231213,092500,8457095,2625,2625,2625,2625,0
|
|
20231213,092400,8457095,2625,2625,2625,2625,0
|
|
20231213,092300,8457095,2625,2625,2625,2625,0
|
|
20231213,092200,8457095,2625,2625,2625,2625,0
|
|
20231213,092100,8457095,2625,2625,2625,2625,0
|
|
20231213,092000,8457095,2625,2620,2625,2620,2
|
|
20231213,091900,8451850,2625,2610,2625,2610,18
|
|
20231213,091800,8404675,2625,2615,2625,2615,15
|
|
20231213,091700,8365350,2625,2610,2625,2610,16
|
|
20231213,091600,8323495,2615,2615,2615,2615,0
|
|
20231213,091500,8323495,2615,2615,2615,2615,0
|
|
20231213,091400,8323495,2615,2615,2615,2615,0
|
|
20231213,091300,8323495,2615,2615,2615,2615,0
|
|
20231213,091200,8323495,2615,2615,2615,2615,0
|
|
20231213,091100,8323495,2615,2615,2615,2615,0
|
|
20231213,091000,8323495,2615,2615,2615,2615,2
|
|
20231213,090900,8318265,2620,2610,2620,2610,4
|
|
20231213,090800,8307805,2610,2615,2615,2610,22
|
|
20231213,090700,8250345,2620,2620,2620,2620,1
|
|
20231213,090600,8247725,2625,2625,2625,2625,0
|
|
20231213,090500,8247725,2625,2625,2625,2625,0
|
|
20231213,090400,8247725,2625,2625,2625,2625,2
|
|
20231213,090300,8242475,2625,2620,2625,2620,27
|
|
20231213,090200,8171650,2625,2630,2630,2620,95
|
|
20231213,090100,7922125,2630,2600,2630,2600,498
|
|
20231213,090000,6620445,2610,2600,2610,2600,2541
|