624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,192100,43481450,2405,2405,2405,2405,267
|
|
20231215,192000,43481450,2405,2405,2405,2405,0
|
|
20231215,191900,43481450,2405,2405,2405,2405,0
|
|
20231215,191800,43481450,2405,2405,2405,2405,0
|
|
20231215,191700,43481450,2405,2405,2405,2405,0
|
|
20231215,191600,43481450,2405,2405,2405,2405,0
|
|
20231215,191500,43481450,2405,2405,2405,2405,0
|
|
20231215,191400,43481450,2405,2405,2405,2405,0
|
|
20231215,191300,43481450,2405,2405,2405,2405,0
|
|
20231215,191200,43481450,2405,2405,2405,2405,0
|
|
20231215,191100,43481450,2405,2405,2405,2405,0
|
|
20231215,191000,43481450,2405,2405,2405,2405,0
|
|
20231215,190900,43481450,2405,2405,2405,2405,0
|
|
20231215,190800,43481450,2405,2405,2405,2405,0
|
|
20231215,190700,43481450,2405,2405,2405,2405,0
|
|
20231215,190600,43481450,2405,2405,2405,2405,0
|
|
20231215,190500,43481450,2405,2405,2405,2405,0
|
|
20231215,190400,43481450,2405,2405,2405,2405,0
|
|
20231215,190300,43481450,2405,2405,2405,2405,0
|
|
20231215,190200,43481450,2405,2405,2405,2405,0
|
|
20231215,190100,43481450,2405,2405,2405,2405,0
|
|
20231215,190000,43481450,2405,2405,2405,2405,0
|
|
20231215,185900,43481450,2405,2405,2405,2405,0
|
|
20231215,185800,43481450,2405,2405,2405,2405,0
|
|
20231215,185700,43481450,2405,2405,2405,2405,0
|
|
20231215,185600,43481450,2405,2405,2405,2405,0
|
|
20231215,185500,43481450,2405,2405,2405,2405,0
|
|
20231215,185400,43481450,2405,2405,2405,2405,0
|
|
20231215,185300,43481450,2405,2405,2405,2405,0
|
|
20231215,185200,43481450,2405,2405,2405,2405,0
|
|
20231215,185100,43481450,2405,2405,2405,2405,267
|
|
20231215,185000,43481450,2405,2405,2405,2405,0
|
|
20231215,184900,43481450,2405,2405,2405,2405,0
|
|
20231215,184800,43481450,2405,2405,2405,2405,0
|
|
20231215,184700,43481450,2405,2405,2405,2405,0
|
|
20231215,184600,43481450,2405,2405,2405,2405,0
|
|
20231215,184500,43481450,2405,2405,2405,2405,0
|
|
20231215,184400,43481450,2405,2405,2405,2405,0
|
|
20231215,184300,43481450,2405,2405,2405,2405,0
|
|
20231215,184200,43481450,2405,2405,2405,2405,0
|
|
20231215,184100,43481450,2405,2405,2405,2405,0
|
|
20231215,184000,43481450,2405,2405,2405,2405,0
|
|
20231215,183900,43481450,2405,2405,2405,2405,0
|
|
20231215,183800,43481450,2405,2405,2405,2405,0
|
|
20231215,183700,43481450,2405,2405,2405,2405,0
|
|
20231215,183600,43481450,2405,2405,2405,2405,0
|
|
20231215,183500,43481450,2405,2405,2405,2405,0
|
|
20231215,183400,43481450,2405,2405,2405,2405,0
|
|
20231215,183300,43481450,2405,2405,2405,2405,0
|
|
20231215,183200,43481450,2405,2405,2405,2405,0
|
|
20231215,183100,43481450,2405,2405,2405,2405,0
|
|
20231215,183000,43481450,2405,2405,2405,2405,0
|
|
20231215,182900,43481450,2405,2405,2405,2405,0
|
|
20231215,182800,43481450,2405,2405,2405,2405,0
|
|
20231215,182700,43481450,2405,2405,2405,2405,0
|
|
20231215,182600,43481450,2405,2405,2405,2405,0
|
|
20231215,182500,43481450,2405,2405,2405,2405,0
|
|
20231215,182400,43481450,2405,2405,2405,2405,0
|
|
20231215,182300,43481450,2405,2405,2405,2405,0
|
|
20231215,182200,43481450,2405,2405,2405,2405,0
|
|
20231215,182100,43481450,2405,2405,2405,2405,267
|
|
20231215,182000,43481450,2405,2405,2405,2405,0
|
|
20231215,181900,43481450,2405,2405,2405,2405,0
|
|
20231215,181800,43481450,2405,2405,2405,2405,0
|
|
20231215,181700,43481450,2405,2405,2405,2405,0
|
|
20231215,181600,43481450,2405,2405,2405,2405,0
|
|
20231215,181500,43481450,2405,2405,2405,2405,0
|
|
20231215,181400,43481450,2405,2405,2405,2405,0
|
|
20231215,181300,43481450,2405,2405,2405,2405,0
|
|
20231215,181200,43481450,2405,2405,2405,2405,0
|
|
20231215,181100,43481450,2405,2405,2405,2405,0
|
|
20231215,181000,43481450,2405,2405,2405,2405,0
|
|
20231215,180900,43481450,2405,2405,2405,2405,0
|
|
20231215,180800,43481450,2405,2405,2405,2405,0
|
|
20231215,180700,43481450,2405,2405,2405,2405,0
|
|
20231215,180600,43481450,2405,2405,2405,2405,0
|
|
20231215,180500,43481450,2405,2405,2405,2405,0
|
|
20231215,180400,43481450,2405,2405,2405,2405,0
|
|
20231215,180300,43481450,2405,2405,2405,2405,0
|
|
20231215,180200,43481450,2405,2405,2405,2405,0
|
|
20231215,180100,43481450,2405,2405,2405,2405,0
|
|
20231215,180000,43481450,2405,2405,2405,2405,0
|
|
20231215,175900,43481450,2405,2405,2405,2405,0
|
|
20231215,175800,43481450,2405,2405,2405,2405,0
|
|
20231215,175700,43481450,2405,2405,2405,2405,0
|
|
20231215,175600,43481450,2405,2405,2405,2405,0
|
|
20231215,175500,43481450,2405,2405,2405,2405,0
|
|
20231215,175400,43481450,2405,2405,2405,2405,0
|
|
20231215,175300,43481450,2405,2405,2405,2405,0
|
|
20231215,175200,43481450,2405,2405,2405,2405,0
|
|
20231215,175100,43481450,2405,2405,2405,2405,267
|
|
20231215,175000,43481450,2405,2405,2405,2405,0
|
|
20231215,174900,43481450,2405,2405,2405,2405,0
|
|
20231215,174800,43481450,2405,2405,2405,2405,0
|
|
20231215,174700,43481450,2405,2405,2405,2405,0
|
|
20231215,174600,43481450,2405,2405,2405,2405,0
|
|
20231215,174500,43481450,2405,2405,2405,2405,0
|
|
20231215,174400,43481450,2405,2405,2405,2405,0
|
|
20231215,174300,43481450,2405,2405,2405,2405,0
|
|
20231215,174200,43481450,2405,2405,2405,2405,0
|
|
20231215,174100,43481450,2405,2405,2405,2405,0
|
|
20231215,174000,43481450,2405,2405,2405,2405,0
|
|
20231215,173900,43481450,2405,2405,2405,2405,0
|
|
20231215,173800,43481450,2405,2405,2405,2405,0
|
|
20231215,173700,43481450,2405,2405,2405,2405,0
|
|
20231215,173600,43481450,2405,2405,2405,2405,0
|
|
20231215,173500,43481450,2405,2405,2405,2405,0
|
|
20231215,173400,43481450,2405,2405,2405,2405,0
|
|
20231215,173300,43481450,2405,2405,2405,2405,0
|
|
20231215,173200,43481450,2405,2405,2405,2405,0
|
|
20231215,173100,43481450,2405,2405,2405,2405,0
|
|
20231215,173000,43481450,2405,2405,2405,2405,0
|
|
20231215,172900,43481450,2405,2405,2405,2405,0
|
|
20231215,172800,43481450,2405,2405,2405,2405,0
|
|
20231215,172700,43481450,2405,2405,2405,2405,0
|
|
20231215,172600,43481450,2405,2405,2405,2405,0
|
|
20231215,172500,43481450,2405,2405,2405,2405,0
|
|
20231215,172400,43481450,2405,2405,2405,2405,0
|
|
20231215,172300,43481450,2405,2405,2405,2405,0
|
|
20231215,172200,43481450,2405,2405,2405,2405,0
|
|
20231215,172100,43481450,2405,2405,2405,2405,267
|
|
20231215,172000,43481450,2405,2405,2405,2405,0
|
|
20231215,171900,43481450,2405,2405,2405,2405,0
|
|
20231215,171800,43481450,2405,2405,2405,2405,0
|
|
20231215,171700,43481450,2405,2405,2405,2405,0
|
|
20231215,171600,43481450,2405,2405,2405,2405,0
|
|
20231215,171500,43481450,2405,2405,2405,2405,0
|
|
20231215,171400,43481450,2405,2405,2405,2405,0
|
|
20231215,171300,43481450,2405,2405,2405,2405,0
|
|
20231215,171200,43481450,2405,2405,2405,2405,0
|
|
20231215,171100,43481450,2405,2405,2405,2405,0
|
|
20231215,171000,43481450,2405,2405,2405,2405,0
|
|
20231215,170900,43481450,2405,2405,2405,2405,0
|
|
20231215,170800,43481450,2405,2405,2405,2405,0
|
|
20231215,170700,43481450,2405,2405,2405,2405,0
|
|
20231215,170600,43481450,2405,2405,2405,2405,0
|
|
20231215,170500,43481450,2405,2405,2405,2405,0
|
|
20231215,170400,43481450,2405,2405,2405,2405,0
|
|
20231215,170300,43481450,2405,2405,2405,2405,0
|
|
20231215,170200,43481450,2405,2405,2405,2405,0
|
|
20231215,170100,43481450,2405,2405,2405,2405,0
|
|
20231215,170000,43481450,2405,2405,2405,2405,0
|
|
20231215,165900,43481450,2405,2405,2405,2405,0
|
|
20231215,165800,43481450,2405,2405,2405,2405,0
|
|
20231215,165700,43481450,2405,2405,2405,2405,0
|
|
20231215,165600,43481450,2405,2405,2405,2405,0
|
|
20231215,165500,43481450,2405,2405,2405,2405,0
|
|
20231215,165400,43481450,2405,2405,2405,2405,0
|
|
20231215,165300,43481450,2405,2405,2405,2405,0
|
|
20231215,165200,43481450,2405,2405,2405,2405,0
|
|
20231215,165100,43481450,2405,2405,2405,2405,267
|
|
20231215,165000,43481450,2405,2405,2405,2405,0
|
|
20231215,164900,43481450,2405,2405,2405,2405,0
|
|
20231215,164800,43481450,2405,2405,2405,2405,0
|
|
20231215,164700,43481450,2405,2405,2405,2405,0
|
|
20231215,164600,43481450,2405,2405,2405,2405,0
|
|
20231215,164500,43481450,2405,2405,2405,2405,0
|
|
20231215,164400,43481450,2405,2405,2405,2405,0
|
|
20231215,164300,43481450,2405,2405,2405,2405,0
|
|
20231215,164200,43481450,2405,2405,2405,2405,0
|
|
20231215,164100,43481450,2405,2405,2405,2405,0
|
|
20231215,164000,43481450,2405,2405,2405,2405,0
|
|
20231215,163900,43481450,2405,2405,2405,2405,0
|
|
20231215,163800,43481450,2405,2405,2405,2405,0
|
|
20231215,163700,43481450,2405,2405,2405,2405,0
|
|
20231215,163600,43481450,2405,2405,2405,2405,0
|
|
20231215,163500,43481450,2405,2405,2405,2405,0
|
|
20231215,163400,43481450,2405,2405,2405,2405,0
|
|
20231215,163300,43481450,2405,2405,2405,2405,0
|
|
20231215,163200,43481450,2405,2405,2405,2405,0
|
|
20231215,163100,43481450,2405,2405,2405,2405,0
|
|
20231215,163000,43481450,2405,2405,2405,2405,0
|
|
20231215,162900,43481450,2405,2405,2405,2405,0
|
|
20231215,162800,43481450,2405,2405,2405,2405,0
|
|
20231215,162700,43481450,2405,2405,2405,2405,0
|
|
20231215,162600,43481450,2405,2405,2405,2405,0
|
|
20231215,162500,43481450,2405,2405,2405,2405,0
|
|
20231215,162400,43481450,2405,2405,2405,2405,0
|
|
20231215,162300,43481450,2405,2405,2405,2405,0
|
|
20231215,162200,43481450,2405,2405,2405,2405,0
|
|
20231215,162100,43481450,2405,2405,2405,2405,267
|
|
20231215,162000,43481450,2405,2405,2405,2405,0
|
|
20231215,161900,43481450,2405,2405,2405,2405,0
|
|
20231215,161800,43481450,2405,2405,2405,2405,0
|
|
20231215,161700,43481450,2405,2405,2405,2405,0
|
|
20231215,161600,43481450,2405,2405,2405,2405,0
|
|
20231215,161500,43481450,2405,2405,2405,2405,0
|
|
20231215,161400,43481450,2405,2405,2405,2405,0
|
|
20231215,161300,43481450,2405,2405,2405,2405,0
|
|
20231215,161200,43481450,2405,2405,2405,2405,0
|
|
20231215,161100,43481450,2405,2405,2405,2405,0
|
|
20231215,161000,43481450,2405,2405,2405,2405,0
|
|
20231215,160900,43481450,2405,2405,2405,2405,0
|
|
20231215,160800,43481450,2405,2405,2405,2405,0
|
|
20231215,160700,43481450,2405,2405,2405,2405,0
|
|
20231215,160600,43481450,2405,2405,2405,2405,0
|
|
20231215,160500,43481450,2405,2405,2405,2405,0
|
|
20231215,160400,43481450,2405,2405,2405,2405,0
|
|
20231215,160300,43481450,2405,2405,2405,2405,0
|
|
20231215,160200,43481450,2405,2405,2405,2405,0
|
|
20231215,160100,43481450,2405,2405,2405,2405,0
|
|
20231215,160000,43481450,2405,2405,2405,2405,0
|
|
20231215,155900,43481450,2405,2405,2405,2405,0
|
|
20231215,155800,43481450,2405,2405,2405,2405,0
|
|
20231215,155700,43481450,2405,2405,2405,2405,0
|
|
20231215,155600,43481450,2405,2405,2405,2405,0
|
|
20231215,155500,43481450,2405,2405,2405,2405,0
|
|
20231215,155400,43481450,2405,2405,2405,2405,0
|
|
20231215,155300,43481450,2405,2405,2405,2405,0
|
|
20231215,155200,43481450,2405,2405,2405,2405,0
|
|
20231215,155100,43481450,2405,2405,2405,2405,267
|
|
20231215,155000,43481450,2405,2405,2405,2405,0
|
|
20231215,154900,43481450,2405,2405,2405,2405,0
|
|
20231215,154800,43481450,2405,2405,2405,2405,0
|
|
20231215,154700,43481450,2405,2405,2405,2405,0
|
|
20231215,154600,43481450,2405,2405,2405,2405,0
|
|
20231215,154500,43481450,2405,2405,2405,2405,0
|
|
20231215,154400,43481450,2405,2405,2405,2405,0
|
|
20231215,154300,43481450,2405,2405,2405,2405,0
|
|
20231215,154200,43481450,2405,2405,2405,2405,0
|
|
20231215,154100,43481450,2405,2405,2405,2405,0
|
|
20231215,154000,43481450,2405,2405,2405,2405,0
|
|
20231215,153900,43481450,2405,2405,2405,2405,0
|
|
20231215,153800,43481450,2405,2405,2405,2405,0
|
|
20231215,153700,43481450,2405,2405,2405,2405,0
|
|
20231215,153600,43481450,2405,2405,2405,2405,0
|
|
20231215,153500,43481450,2405,2405,2405,2405,0
|
|
20231215,153400,43481450,2405,2405,2405,2405,0
|
|
20231215,153300,43481450,2405,2405,2405,2405,0
|
|
20231215,153200,43481450,2405,2405,2405,2405,0
|
|
20231215,153100,43481450,2405,2405,2405,2405,0
|
|
20231215,153000,43481450,2405,2405,2405,2405,267
|
|
20231215,152900,42839315,2405,2405,2405,2405,0
|
|
20231215,152800,42839315,2405,2405,2405,2405,0
|
|
20231215,152700,42839315,2405,2405,2405,2405,0
|
|
20231215,152600,42839315,2405,2405,2405,2405,0
|
|
20231215,152500,42839315,2405,2405,2405,2405,0
|
|
20231215,152400,42839315,2405,2405,2405,2405,0
|
|
20231215,152300,42839315,2405,2405,2405,2405,0
|
|
20231215,152200,42839315,2405,2405,2405,2405,0
|
|
20231215,152100,42839315,2405,2405,2405,2405,0
|
|
20231215,152000,42839315,2405,2405,2405,2405,0
|
|
20231215,151900,42839315,2405,2405,2405,2405,0
|
|
20231215,151800,42839315,2405,2405,2405,2405,1
|
|
20231215,151700,42836910,2400,2400,2400,2400,0
|
|
20231215,151600,42836910,2400,2400,2400,2400,0
|
|
20231215,151500,42836910,2400,2400,2400,2400,0
|
|
20231215,151400,42836910,2400,2400,2400,2400,1
|
|
20231215,151300,42834510,2390,2390,2390,2390,236
|
|
20231215,151200,42270470,2400,2400,2400,2400,1
|
|
20231215,151100,42268070,2390,2390,2390,2390,0
|
|
20231215,151000,42268070,2390,2390,2390,2390,438
|
|
20231215,150900,41221250,2390,2390,2390,2390,0
|
|
20231215,150800,41221250,2390,2390,2390,2390,0
|
|
20231215,150700,41221250,2390,2390,2390,2390,55
|
|
20231215,150600,41089800,2390,2390,2390,2390,0
|
|
20231215,150500,41089800,2390,2390,2390,2390,0
|
|
20231215,150400,41089800,2390,2390,2390,2390,0
|
|
20231215,150300,41089800,2390,2390,2390,2390,0
|
|
20231215,150200,41089800,2390,2390,2390,2390,0
|
|
20231215,150100,41089800,2390,2390,2390,2390,0
|
|
20231215,150000,41089800,2390,2390,2390,2390,0
|
|
20231215,145900,41089800,2390,2390,2390,2390,0
|
|
20231215,145800,41089800,2390,2390,2390,2390,1
|
|
20231215,145700,41087410,2405,2405,2405,2405,0
|
|
20231215,145600,41087410,2405,2405,2405,2405,0
|
|
20231215,145500,41087410,2405,2405,2405,2405,0
|
|
20231215,145400,41087410,2405,2405,2405,2405,0
|
|
20231215,145300,41087410,2405,2405,2405,2405,354
|
|
20231215,145200,40236040,2405,2405,2405,2405,0
|
|
20231215,145100,40236040,2405,2405,2405,2405,5
|
|
20231215,145000,40224015,2405,2405,2405,2405,0
|
|
20231215,144900,40224015,2405,2405,2405,2405,0
|
|
20231215,144800,40224015,2405,2405,2405,2405,0
|
|
20231215,144700,40224015,2405,2405,2405,2405,5
|
|
20231215,144600,40211990,2405,2405,2405,2405,0
|
|
20231215,144500,40211990,2405,2405,2405,2405,0
|
|
20231215,144400,40211990,2405,2405,2405,2405,0
|
|
20231215,144300,40211990,2405,2405,2405,2405,10
|
|
20231215,144200,40187940,2405,2405,2405,2405,0
|
|
20231215,144100,40187940,2405,2405,2405,2405,5
|
|
20231215,144000,40175915,2410,2410,2410,2410,69
|
|
20231215,143900,40009625,2405,2405,2405,2405,0
|
|
20231215,143800,40009625,2405,2405,2405,2405,0
|
|
20231215,143700,40009625,2405,2405,2405,2405,21
|
|
20231215,143600,39959120,2415,2415,2415,2415,0
|
|
20231215,143500,39959120,2415,2415,2415,2415,0
|
|
20231215,143400,39959120,2415,2415,2415,2415,0
|
|
20231215,143300,39959120,2415,2415,2415,2415,0
|
|
20231215,143200,39959120,2415,2415,2415,2415,0
|
|
20231215,143100,39959120,2415,2415,2415,2415,0
|
|
20231215,143000,39959120,2415,2415,2415,2415,0
|
|
20231215,142900,39959120,2415,2415,2415,2415,0
|
|
20231215,142800,39959120,2415,2415,2415,2415,0
|
|
20231215,142700,39959120,2415,2415,2415,2415,0
|
|
20231215,142600,39959120,2415,2415,2415,2415,20
|
|
20231215,142500,39910820,2415,2415,2415,2415,0
|
|
20231215,142400,39910820,2415,2415,2415,2415,0
|
|
20231215,142300,39910820,2415,2415,2415,2415,0
|
|
20231215,142200,39910820,2415,2415,2415,2415,0
|
|
20231215,142100,39910820,2415,2415,2415,2415,0
|
|
20231215,142000,39910820,2415,2410,2415,2410,69
|
|
20231215,141900,39744500,2405,2405,2405,2405,0
|
|
20231215,141800,39744500,2405,2405,2405,2405,0
|
|
20231215,141700,39744500,2405,2405,2405,2405,0
|
|
20231215,141600,39744500,2405,2405,2405,2405,0
|
|
20231215,141500,39744500,2405,2405,2405,2405,45
|
|
20231215,141400,39636275,2405,2405,2405,2405,84
|
|
20231215,141300,39434255,2405,2405,2405,2405,0
|
|
20231215,141200,39434255,2405,2405,2405,2405,0
|
|
20231215,141100,39434255,2405,2405,2405,2405,0
|
|
20231215,141000,39434255,2405,2405,2405,2405,0
|
|
20231215,140900,39434255,2405,2405,2405,2405,0
|
|
20231215,140800,39434255,2405,2405,2405,2405,0
|
|
20231215,140700,39434255,2405,2405,2405,2405,0
|
|
20231215,140600,39434255,2405,2405,2405,2405,0
|
|
20231215,140500,39434255,2405,2405,2405,2405,0
|
|
20231215,140400,39434255,2405,2405,2405,2405,0
|
|
20231215,140300,39434255,2405,2405,2405,2405,1
|
|
20231215,140200,39431850,2420,2420,2420,2420,0
|
|
20231215,140100,39431850,2420,2420,2420,2420,0
|
|
20231215,140000,39431850,2420,2420,2420,2420,69
|
|
20231215,135900,39264870,2405,2405,2405,2405,0
|
|
20231215,135800,39264870,2405,2405,2405,2405,0
|
|
20231215,135700,39264870,2405,2405,2405,2405,0
|
|
20231215,135600,39264870,2405,2405,2405,2405,100
|
|
20231215,135500,39024370,2405,2405,2405,2405,1
|
|
20231215,135400,39021965,2420,2420,2420,2420,0
|
|
20231215,135300,39021965,2420,2420,2420,2420,41
|
|
20231215,135200,38922745,2425,2425,2425,2425,0
|
|
20231215,135100,38922745,2425,2425,2425,2425,1
|
|
20231215,135000,38920320,2420,2420,2420,2420,1
|
|
20231215,134900,38917900,2405,2405,2405,2405,1
|
|
20231215,134800,38915495,2425,2425,2425,2425,17
|
|
20231215,134700,38874270,2425,2425,2425,2425,0
|
|
20231215,134600,38874270,2425,2425,2425,2425,0
|
|
20231215,134500,38874270,2425,2425,2425,2425,0
|
|
20231215,134400,38874270,2425,2425,2425,2425,1
|
|
20231215,134300,38871845,2405,2405,2405,2405,1
|
|
20231215,134200,38869440,2430,2430,2430,2430,0
|
|
20231215,134100,38869440,2430,2430,2430,2430,0
|
|
20231215,134000,38869440,2430,2425,2430,2425,69
|
|
20231215,133900,38701980,2430,2430,2430,2430,0
|
|
20231215,133800,38701980,2430,2430,2430,2430,0
|
|
20231215,133700,38701980,2430,2430,2430,2430,0
|
|
20231215,133600,38701980,2430,2430,2430,2430,0
|
|
20231215,133500,38701980,2430,2430,2430,2430,0
|
|
20231215,133400,38701980,2430,2430,2430,2430,0
|
|
20231215,133300,38701980,2430,2430,2430,2430,0
|
|
20231215,133200,38701980,2430,2430,2430,2430,0
|
|
20231215,133100,38701980,2430,2430,2430,2430,0
|
|
20231215,133000,38701980,2430,2415,2430,2415,312
|
|
20231215,132900,37945690,2400,2400,2400,2400,0
|
|
20231215,132800,37945690,2400,2415,2415,2400,3
|
|
20231215,132700,37938460,2400,2400,2400,2400,0
|
|
20231215,132600,37938460,2400,2400,2400,2400,0
|
|
20231215,132500,37938460,2400,2400,2400,2400,0
|
|
20231215,132400,37938460,2400,2400,2400,2400,0
|
|
20231215,132300,37938460,2400,2400,2400,2400,0
|
|
20231215,132200,37938460,2400,2400,2400,2400,0
|
|
20231215,132100,37938460,2400,2400,2400,2400,0
|
|
20231215,132000,37938460,2400,2410,2415,2400,91
|
|
20231215,131900,37718715,2400,2400,2400,2400,1
|
|
20231215,131800,37716315,2405,2405,2405,2405,0
|
|
20231215,131700,37716315,2405,2405,2405,2405,0
|
|
20231215,131600,37716315,2405,2405,2405,2405,0
|
|
20231215,131500,37716315,2405,2405,2405,2405,0
|
|
20231215,131400,37716315,2405,2405,2405,2405,8
|
|
20231215,131300,37697075,2400,2400,2400,2400,0
|
|
20231215,131200,37697075,2400,2425,2425,2400,500
|
|
20231215,131100,36495135,2430,2430,2430,2430,0
|
|
20231215,131000,36495135,2430,2430,2430,2430,0
|
|
20231215,130900,36495135,2430,2430,2430,2430,1316
|
|
20231215,130800,33297255,2430,2430,2430,2430,452
|
|
20231215,130700,32198895,2430,2430,2430,2430,0
|
|
20231215,130600,32198895,2430,2430,2430,2430,0
|
|
20231215,130500,32198895,2430,2430,2430,2430,0
|
|
20231215,130400,32198895,2430,2430,2430,2430,0
|
|
20231215,130300,32198895,2430,2430,2430,2430,0
|
|
20231215,130200,32198895,2430,2430,2430,2430,0
|
|
20231215,130100,32198895,2430,2430,2430,2430,0
|
|
20231215,130000,32198895,2430,2430,2430,2430,69
|
|
20231215,125900,32031225,2430,2430,2430,2430,0
|
|
20231215,125800,32031225,2430,2430,2430,2430,0
|
|
20231215,125700,32031225,2430,2430,2430,2430,0
|
|
20231215,125600,32031225,2430,2430,2430,2430,0
|
|
20231215,125500,32031225,2430,2430,2430,2430,0
|
|
20231215,125400,32031225,2430,2430,2430,2430,0
|
|
20231215,125300,32031225,2430,2430,2430,2430,0
|
|
20231215,125200,32031225,2430,2430,2430,2430,0
|
|
20231215,125100,32031225,2430,2430,2430,2430,0
|
|
20231215,125000,32031225,2430,2430,2430,2430,0
|
|
20231215,124900,32031225,2430,2430,2430,2430,0
|
|
20231215,124800,32031225,2430,2430,2430,2430,0
|
|
20231215,124700,32031225,2430,2430,2430,2430,162
|
|
20231215,124600,31637565,2425,2425,2425,2425,45
|
|
20231215,124500,31528440,2430,2430,2430,2430,0
|
|
20231215,124400,31528440,2430,2430,2430,2430,0
|
|
20231215,124300,31528440,2430,2430,2430,2430,0
|
|
20231215,124200,31528440,2430,2430,2430,2430,0
|
|
20231215,124100,31528440,2430,2430,2430,2430,0
|
|
20231215,124000,31528440,2430,2430,2430,2430,69
|
|
20231215,123900,31360770,2430,2430,2430,2430,0
|
|
20231215,123800,31360770,2430,2430,2430,2430,0
|
|
20231215,123700,31360770,2430,2430,2430,2430,0
|
|
20231215,123600,31360770,2430,2430,2430,2430,0
|
|
20231215,123500,31360770,2430,2430,2430,2430,830
|
|
20231215,123400,29343870,2430,2430,2430,2430,0
|
|
20231215,123300,29343870,2430,2430,2430,2430,0
|
|
20231215,123200,29343870,2430,2430,2430,2430,0
|
|
20231215,123100,29343870,2430,2430,2430,2430,3403
|
|
20231215,123000,21074580,2430,2430,2430,2430,0
|
|
20231215,122900,21074580,2430,2430,2430,2430,0
|
|
20231215,122800,21074580,2430,2430,2430,2430,2
|
|
20231215,122700,21069720,2435,2435,2435,2435,0
|
|
20231215,122600,21069720,2435,2435,2435,2435,0
|
|
20231215,122500,21069720,2435,2435,2435,2435,0
|
|
20231215,122400,21069720,2435,2435,2435,2435,0
|
|
20231215,122300,21069720,2435,2435,2435,2435,0
|
|
20231215,122200,21069720,2435,2435,2435,2435,0
|
|
20231215,122100,21069720,2435,2435,2435,2435,0
|
|
20231215,122000,21069720,2435,2435,2435,2435,69
|
|
20231215,121900,20901705,2435,2435,2435,2435,0
|
|
20231215,121800,20901705,2435,2435,2435,2435,0
|
|
20231215,121700,20901705,2435,2435,2435,2435,20
|
|
20231215,121600,20853005,2435,2435,2435,2435,0
|
|
20231215,121500,20853005,2435,2435,2435,2435,0
|
|
20231215,121400,20853005,2435,2430,2435,2430,479
|
|
20231215,121300,19686795,2405,2405,2405,2405,0
|
|
20231215,121200,19686795,2405,2405,2405,2405,1
|
|
20231215,121100,19684390,2435,2435,2435,2435,0
|
|
20231215,121000,19684390,2435,2435,2435,2435,0
|
|
20231215,120900,19684390,2435,2435,2435,2435,0
|
|
20231215,120800,19684390,2435,2435,2435,2435,0
|
|
20231215,120700,19684390,2435,2435,2435,2435,0
|
|
20231215,120600,19684390,2435,2435,2435,2435,0
|
|
20231215,120500,19684390,2435,2435,2435,2435,0
|
|
20231215,120400,19684390,2435,2435,2435,2435,192
|
|
20231215,120300,19216870,2435,2435,2435,2435,0
|
|
20231215,120200,19216870,2435,2435,2435,2435,0
|
|
20231215,120100,19216870,2435,2435,2435,2435,0
|
|
20231215,120000,19216870,2435,2435,2435,2435,69
|
|
20231215,115900,19048855,2435,2435,2435,2435,0
|
|
20231215,115800,19048855,2435,2435,2435,2435,1
|
|
20231215,115700,19046420,2430,2430,2430,2430,24
|
|
20231215,115600,18988100,2435,2435,2435,2435,0
|
|
20231215,115500,18988100,2435,2435,2435,2435,0
|
|
20231215,115400,18988100,2435,2435,2435,2435,0
|
|
20231215,115300,18988100,2435,2435,2435,2435,5
|
|
20231215,115200,18975925,2405,2405,2405,2405,1
|
|
20231215,115100,18973520,2440,2440,2440,2440,0
|
|
20231215,115000,18973520,2440,2440,2440,2440,0
|
|
20231215,114900,18973520,2440,2440,2440,2440,0
|
|
20231215,114800,18973520,2440,2440,2440,2440,0
|
|
20231215,114700,18973520,2440,2440,2440,2440,0
|
|
20231215,114600,18973520,2440,2440,2440,2440,0
|
|
20231215,114500,18973520,2440,2440,2440,2440,0
|
|
20231215,114400,18973520,2440,2440,2440,2440,0
|
|
20231215,114300,18973520,2440,2440,2440,2440,0
|
|
20231215,114200,18973520,2440,2440,2440,2440,16
|
|
20231215,114100,18934480,2405,2405,2405,2405,1
|
|
20231215,114000,18932075,2445,2445,2445,2445,75
|
|
20231215,113900,18748700,2445,2445,2445,2445,0
|
|
20231215,113800,18748700,2445,2445,2445,2445,0
|
|
20231215,113700,18748700,2445,2445,2445,2445,0
|
|
20231215,113600,18748700,2445,2445,2445,2445,0
|
|
20231215,113500,18748700,2445,2445,2445,2445,0
|
|
20231215,113400,18748700,2445,2445,2445,2445,56
|
|
20231215,113300,18611780,2445,2445,2445,2445,0
|
|
20231215,113200,18611780,2445,2445,2445,2445,0
|
|
20231215,113100,18611780,2445,2445,2445,2445,0
|
|
20231215,113000,18611780,2445,2445,2445,2445,0
|
|
20231215,112900,18611780,2445,2445,2445,2445,5
|
|
20231215,112800,18599555,2445,2445,2445,2445,0
|
|
20231215,112700,18599555,2445,2445,2445,2445,4
|
|
20231215,112600,18589775,2445,2445,2445,2445,0
|
|
20231215,112500,18589775,2445,2445,2445,2445,0
|
|
20231215,112400,18589775,2445,2445,2445,2445,0
|
|
20231215,112300,18589775,2445,2440,2445,2405,236
|
|
20231215,112200,18013035,2440,2420,2440,2420,920
|
|
20231215,112100,15782425,2420,2410,2420,2410,1200
|
|
20231215,112000,12885685,2410,2410,2410,2410,70
|
|
20231215,111900,12716985,2410,2410,2410,2410,0
|
|
20231215,111800,12716985,2410,2410,2410,2410,0
|
|
20231215,111700,12716985,2410,2405,2410,2395,388
|
|
20231215,111600,11787700,2390,2405,2405,2390,387
|
|
20231215,111500,10861165,2415,2415,2415,2415,0
|
|
20231215,111400,10861165,2415,2415,2415,2415,5
|
|
20231215,111300,10849090,2415,2415,2415,2415,0
|
|
20231215,111200,10849090,2415,2415,2415,2415,0
|
|
20231215,111100,10849090,2415,2415,2415,2415,0
|
|
20231215,111000,10849090,2415,2415,2415,2415,0
|
|
20231215,110900,10849090,2415,2415,2415,2415,0
|
|
20231215,110800,10849090,2415,2415,2415,2415,0
|
|
20231215,110700,10849090,2415,2415,2415,2415,0
|
|
20231215,110600,10849090,2415,2415,2415,2415,0
|
|
20231215,110500,10849090,2415,2415,2415,2415,0
|
|
20231215,110400,10849090,2415,2415,2415,2415,0
|
|
20231215,110300,10849090,2415,2415,2415,2415,0
|
|
20231215,110200,10849090,2415,2415,2415,2415,0
|
|
20231215,110100,10849090,2415,2415,2415,2415,539
|
|
20231215,110000,9547405,2415,2415,2415,2415,70
|
|
20231215,105900,9378355,2415,2415,2415,2415,0
|
|
20231215,105800,9378355,2415,2415,2415,2415,0
|
|
20231215,105700,9378355,2415,2415,2415,2415,0
|
|
20231215,105600,9378355,2415,2415,2415,2415,24
|
|
20231215,105500,9320395,2410,2410,2410,2410,0
|
|
20231215,105400,9320395,2410,2410,2410,2410,0
|
|
20231215,105300,9320395,2410,2410,2410,2410,494
|
|
20231215,105200,8129855,2410,2410,2410,2410,0
|
|
20231215,105100,8129855,2410,2410,2410,2410,0
|
|
20231215,105000,8129855,2410,2410,2410,2410,0
|
|
20231215,104900,8129855,2410,2410,2410,2410,0
|
|
20231215,104800,8129855,2410,2410,2410,2410,4
|
|
20231215,104700,8120215,2410,2410,2410,2410,0
|
|
20231215,104600,8120215,2410,2410,2410,2410,0
|
|
20231215,104500,8120215,2410,2410,2410,2410,0
|
|
20231215,104400,8120215,2410,2410,2410,2410,15
|
|
20231215,104300,8084065,2405,2405,2405,2405,23
|
|
20231215,104200,8028750,2410,2410,2410,2410,0
|
|
20231215,104100,8028750,2410,2410,2410,2410,369
|
|
20231215,104000,7139460,2410,2410,2410,2410,70
|
|
20231215,103900,6970760,2410,2410,2410,2410,0
|
|
20231215,103800,6970760,2410,2410,2410,2410,1
|
|
20231215,103700,6968350,2405,2405,2405,2405,0
|
|
20231215,103600,6968350,2405,2405,2405,2405,9
|
|
20231215,103500,6946705,2410,2410,2410,2410,0
|
|
20231215,103400,6946705,2410,2410,2410,2410,0
|
|
20231215,103300,6946705,2410,2410,2410,2410,0
|
|
20231215,103200,6946705,2410,2410,2410,2410,0
|
|
20231215,103100,6946705,2410,2405,2410,2405,100
|
|
20231215,103000,6706190,2405,2395,2405,2395,1100
|
|
20231215,102900,4070445,2390,2390,2390,2390,1
|
|
20231215,102800,4068055,2395,2395,2395,2395,10
|
|
20231215,102700,4044105,2395,2395,2395,2395,0
|
|
20231215,102600,4044105,2395,2395,2395,2395,0
|
|
20231215,102500,4044105,2395,2395,2395,2395,0
|
|
20231215,102400,4044105,2395,2395,2395,2395,0
|
|
20231215,102300,4044105,2395,2395,2395,2395,0
|
|
20231215,102200,4044105,2395,2395,2395,2395,0
|
|
20231215,102100,4044105,2395,2395,2395,2395,5
|
|
20231215,102000,4032130,2395,2395,2395,2395,70
|
|
20231215,101900,3864480,2395,2395,2395,2395,0
|
|
20231215,101800,3864480,2395,2395,2395,2395,0
|
|
20231215,101700,3864480,2395,2395,2395,2395,0
|
|
20231215,101600,3864480,2395,2395,2395,2395,0
|
|
20231215,101500,3864480,2395,2395,2395,2395,0
|
|
20231215,101400,3864480,2395,2395,2395,2395,56
|
|
20231215,101300,3730360,2400,2400,2400,2400,0
|
|
20231215,101200,3730360,2400,2400,2400,2400,4
|
|
20231215,101100,3720760,2400,2400,2400,2400,0
|
|
20231215,101000,3720760,2400,2400,2400,2400,0
|
|
20231215,100900,3720760,2400,2400,2400,2400,0
|
|
20231215,100800,3720760,2400,2400,2400,2400,0
|
|
20231215,100700,3720760,2400,2400,2400,2400,0
|
|
20231215,100600,3720760,2400,2400,2400,2400,0
|
|
20231215,100500,3720760,2400,2400,2400,2400,0
|
|
20231215,100400,3720760,2400,2400,2400,2400,0
|
|
20231215,100300,3720760,2400,2400,2400,2400,0
|
|
20231215,100200,3720760,2400,2400,2400,2400,0
|
|
20231215,100100,3720760,2400,2400,2400,2400,0
|
|
20231215,100000,3720760,2400,2400,2400,2400,70
|
|
20231215,095900,3552760,2400,2400,2400,2400,0
|
|
20231215,095800,3552760,2400,2400,2400,2400,0
|
|
20231215,095700,3552760,2400,2400,2400,2400,0
|
|
20231215,095600,3552760,2400,2400,2400,2400,0
|
|
20231215,095500,3552760,2400,2400,2400,2400,0
|
|
20231215,095400,3552760,2400,2400,2400,2400,0
|
|
20231215,095300,3552760,2400,2400,2400,2400,0
|
|
20231215,095200,3552760,2400,2400,2400,2400,0
|
|
20231215,095100,3552760,2400,2400,2400,2400,0
|
|
20231215,095000,3552760,2400,2400,2400,2400,0
|
|
20231215,094900,3552760,2400,2400,2400,2400,0
|
|
20231215,094800,3552760,2400,2400,2400,2400,0
|
|
20231215,094700,3552760,2400,2400,2400,2400,0
|
|
20231215,094600,3552760,2400,2400,2400,2400,0
|
|
20231215,094500,3552760,2400,2400,2400,2400,0
|
|
20231215,094400,3552760,2400,2400,2400,2400,0
|
|
20231215,094300,3552760,2400,2400,2400,2400,0
|
|
20231215,094200,3552760,2400,2400,2400,2400,0
|
|
20231215,094100,3552760,2400,2400,2400,2400,0
|
|
20231215,094000,3552760,2400,2400,2400,2400,70
|
|
20231215,093900,3384760,2400,2400,2400,2400,0
|
|
20231215,093800,3384760,2400,2400,2400,2400,0
|
|
20231215,093700,3384760,2400,2400,2400,2400,0
|
|
20231215,093600,3384760,2400,2400,2400,2400,0
|
|
20231215,093500,3384760,2400,2400,2400,2400,0
|
|
20231215,093400,3384760,2400,2400,2400,2400,0
|
|
20231215,093300,3384760,2400,2400,2400,2400,0
|
|
20231215,093200,3384760,2400,2400,2400,2400,0
|
|
20231215,093100,3384760,2400,2400,2400,2400,0
|
|
20231215,093000,3384760,2400,2400,2400,2400,0
|
|
20231215,092900,3384760,2400,2400,2400,2400,0
|
|
20231215,092800,3384760,2400,2400,2400,2400,1
|
|
20231215,092700,3382360,2400,2400,2400,2400,0
|
|
20231215,092600,3382360,2400,2400,2400,2400,58
|
|
20231215,092500,3243160,2400,2400,2400,2400,0
|
|
20231215,092400,3243160,2400,2400,2400,2400,0
|
|
20231215,092300,3243160,2400,2400,2400,2400,0
|
|
20231215,092200,3243160,2400,2400,2400,2400,9
|
|
20231215,092100,3221560,2400,2400,2400,2400,0
|
|
20231215,092000,3221560,2400,2400,2400,2400,70
|
|
20231215,091900,3053560,2400,2400,2400,2400,0
|
|
20231215,091800,3053560,2400,2400,2400,2400,0
|
|
20231215,091700,3053560,2400,2400,2400,2400,0
|
|
20231215,091600,3053560,2400,2400,2400,2400,0
|
|
20231215,091500,3053560,2400,2400,2400,2400,0
|
|
20231215,091400,3053560,2400,2400,2400,2400,0
|
|
20231215,091300,3053560,2400,2400,2400,2400,208
|
|
20231215,091200,2554360,2400,2400,2400,2400,0
|
|
20231215,091100,2554360,2400,2400,2400,2400,0
|
|
20231215,091000,2554360,2400,2400,2400,2400,9
|
|
20231215,090900,2532760,2395,2395,2395,2395,0
|
|
20231215,090800,2532760,2395,2395,2395,2395,94
|
|
20231215,090700,2307630,2395,2395,2395,2395,0
|
|
20231215,090600,2307630,2395,2395,2395,2395,0
|
|
20231215,090500,2307630,2395,2395,2395,2395,50
|
|
20231215,090400,2187880,2400,2400,2400,2400,0
|
|
20231215,090300,2187880,2400,2400,2400,2400,0
|
|
20231215,090200,2187880,2400,2400,2400,2400,20
|
|
20231215,090100,2139880,2400,2400,2400,2400,0
|
|
20231215,090000,2139880,2400,2400,2400,2400,261
|