654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,195100,73766315,2460,2460,2460,2460,914
|
|
20231205,195000,73766315,2460,2460,2460,2460,0
|
|
20231205,194900,73766315,2460,2460,2460,2460,0
|
|
20231205,194800,73766315,2460,2460,2460,2460,0
|
|
20231205,194700,73766315,2460,2460,2460,2460,0
|
|
20231205,194600,73766315,2460,2460,2460,2460,0
|
|
20231205,194500,73766315,2460,2460,2460,2460,0
|
|
20231205,194400,73766315,2460,2460,2460,2460,0
|
|
20231205,194300,73766315,2460,2460,2460,2460,0
|
|
20231205,194200,73766315,2460,2460,2460,2460,0
|
|
20231205,194100,73766315,2460,2460,2460,2460,0
|
|
20231205,194000,73766315,2460,2460,2460,2460,0
|
|
20231205,193900,73766315,2460,2460,2460,2460,0
|
|
20231205,193800,73766315,2460,2460,2460,2460,0
|
|
20231205,193700,73766315,2460,2460,2460,2460,0
|
|
20231205,193600,73766315,2460,2460,2460,2460,0
|
|
20231205,193500,73766315,2460,2460,2460,2460,0
|
|
20231205,193400,73766315,2460,2460,2460,2460,0
|
|
20231205,193300,73766315,2460,2460,2460,2460,0
|
|
20231205,193200,73766315,2460,2460,2460,2460,0
|
|
20231205,193100,73766315,2460,2460,2460,2460,0
|
|
20231205,193000,73766315,2460,2460,2460,2460,0
|
|
20231205,192900,73766315,2460,2460,2460,2460,0
|
|
20231205,192800,73766315,2460,2460,2460,2460,0
|
|
20231205,192700,73766315,2460,2460,2460,2460,0
|
|
20231205,192600,73766315,2460,2460,2460,2460,0
|
|
20231205,192500,73766315,2460,2460,2460,2460,0
|
|
20231205,192400,73766315,2460,2460,2460,2460,0
|
|
20231205,192300,73766315,2460,2460,2460,2460,0
|
|
20231205,192200,73766315,2460,2460,2460,2460,0
|
|
20231205,192100,73766315,2460,2460,2460,2460,914
|
|
20231205,192000,73766315,2460,2460,2460,2460,0
|
|
20231205,191900,73766315,2460,2460,2460,2460,0
|
|
20231205,191800,73766315,2460,2460,2460,2460,0
|
|
20231205,191700,73766315,2460,2460,2460,2460,0
|
|
20231205,191600,73766315,2460,2460,2460,2460,0
|
|
20231205,191500,73766315,2460,2460,2460,2460,0
|
|
20231205,191400,73766315,2460,2460,2460,2460,0
|
|
20231205,191300,73766315,2460,2460,2460,2460,0
|
|
20231205,191200,73766315,2460,2460,2460,2460,0
|
|
20231205,191100,73766315,2460,2460,2460,2460,0
|
|
20231205,191000,73766315,2460,2460,2460,2460,0
|
|
20231205,190900,73766315,2460,2460,2460,2460,0
|
|
20231205,190800,73766315,2460,2460,2460,2460,0
|
|
20231205,190700,73766315,2460,2460,2460,2460,0
|
|
20231205,190600,73766315,2460,2460,2460,2460,0
|
|
20231205,190500,73766315,2460,2460,2460,2460,0
|
|
20231205,190400,73766315,2460,2460,2460,2460,0
|
|
20231205,190300,73766315,2460,2460,2460,2460,0
|
|
20231205,190200,73766315,2460,2460,2460,2460,0
|
|
20231205,190100,73766315,2460,2460,2460,2460,0
|
|
20231205,190000,73766315,2460,2460,2460,2460,0
|
|
20231205,185900,73766315,2460,2460,2460,2460,0
|
|
20231205,185800,73766315,2460,2460,2460,2460,0
|
|
20231205,185700,73766315,2460,2460,2460,2460,0
|
|
20231205,185600,73766315,2460,2460,2460,2460,0
|
|
20231205,185500,73766315,2460,2460,2460,2460,0
|
|
20231205,185400,73766315,2460,2460,2460,2460,0
|
|
20231205,185300,73766315,2460,2460,2460,2460,0
|
|
20231205,185200,73766315,2460,2460,2460,2460,0
|
|
20231205,185100,73766315,2460,2460,2460,2460,914
|
|
20231205,185000,73766315,2460,2460,2460,2460,0
|
|
20231205,184900,73766315,2460,2460,2460,2460,0
|
|
20231205,184800,73766315,2460,2460,2460,2460,0
|
|
20231205,184700,73766315,2460,2460,2460,2460,0
|
|
20231205,184600,73766315,2460,2460,2460,2460,0
|
|
20231205,184500,73766315,2460,2460,2460,2460,0
|
|
20231205,184400,73766315,2460,2460,2460,2460,0
|
|
20231205,184300,73766315,2460,2460,2460,2460,0
|
|
20231205,184200,73766315,2460,2460,2460,2460,0
|
|
20231205,184100,73766315,2460,2460,2460,2460,0
|
|
20231205,184000,73766315,2460,2460,2460,2460,0
|
|
20231205,183900,73766315,2460,2460,2460,2460,0
|
|
20231205,183800,73766315,2460,2460,2460,2460,0
|
|
20231205,183700,73766315,2460,2460,2460,2460,0
|
|
20231205,183600,73766315,2460,2460,2460,2460,0
|
|
20231205,183500,73766315,2460,2460,2460,2460,0
|
|
20231205,183400,73766315,2460,2460,2460,2460,0
|
|
20231205,183300,73766315,2460,2460,2460,2460,0
|
|
20231205,183200,73766315,2460,2460,2460,2460,0
|
|
20231205,183100,73766315,2460,2460,2460,2460,0
|
|
20231205,183000,73766315,2460,2460,2460,2460,0
|
|
20231205,182900,73766315,2460,2460,2460,2460,0
|
|
20231205,182800,73766315,2460,2460,2460,2460,0
|
|
20231205,182700,73766315,2460,2460,2460,2460,0
|
|
20231205,182600,73766315,2460,2460,2460,2460,0
|
|
20231205,182500,73766315,2460,2460,2460,2460,0
|
|
20231205,182400,73766315,2460,2460,2460,2460,0
|
|
20231205,182300,73766315,2460,2460,2460,2460,0
|
|
20231205,182200,73766315,2460,2460,2460,2460,0
|
|
20231205,182100,73766315,2460,2460,2460,2460,914
|
|
20231205,182000,73766315,2460,2460,2460,2460,0
|
|
20231205,181900,73766315,2460,2460,2460,2460,0
|
|
20231205,181800,73766315,2460,2460,2460,2460,0
|
|
20231205,181700,73766315,2460,2460,2460,2460,0
|
|
20231205,181600,73766315,2460,2460,2460,2460,0
|
|
20231205,181500,73766315,2460,2460,2460,2460,0
|
|
20231205,181400,73766315,2460,2460,2460,2460,0
|
|
20231205,181300,73766315,2460,2460,2460,2460,0
|
|
20231205,181200,73766315,2460,2460,2460,2460,0
|
|
20231205,181100,73766315,2460,2460,2460,2460,0
|
|
20231205,181000,73766315,2460,2460,2460,2460,0
|
|
20231205,180900,73766315,2460,2460,2460,2460,0
|
|
20231205,180800,73766315,2460,2460,2460,2460,0
|
|
20231205,180700,73766315,2460,2460,2460,2460,0
|
|
20231205,180600,73766315,2460,2460,2460,2460,0
|
|
20231205,180500,73766315,2460,2460,2460,2460,0
|
|
20231205,180400,73766315,2460,2460,2460,2460,0
|
|
20231205,180300,73766315,2460,2460,2460,2460,0
|
|
20231205,180200,73766315,2460,2460,2460,2460,0
|
|
20231205,180100,73766315,2460,2460,2460,2460,0
|
|
20231205,180000,73766315,2460,2460,2460,2460,0
|
|
20231205,175900,73766315,2460,2460,2460,2460,0
|
|
20231205,175800,73766315,2460,2460,2460,2460,0
|
|
20231205,175700,73766315,2460,2460,2460,2460,0
|
|
20231205,175600,73766315,2460,2460,2460,2460,0
|
|
20231205,175500,73766315,2460,2460,2460,2460,0
|
|
20231205,175400,73766315,2460,2460,2460,2460,0
|
|
20231205,175300,73766315,2460,2460,2460,2460,0
|
|
20231205,175200,73766315,2460,2460,2460,2460,0
|
|
20231205,175100,73766315,2460,2460,2460,2460,914
|
|
20231205,175000,73766315,2460,2460,2460,2460,0
|
|
20231205,174900,73766315,2460,2460,2460,2460,0
|
|
20231205,174800,73766315,2460,2460,2460,2460,0
|
|
20231205,174700,73766315,2460,2460,2460,2460,0
|
|
20231205,174600,73766315,2460,2460,2460,2460,0
|
|
20231205,174500,73766315,2460,2460,2460,2460,0
|
|
20231205,174400,73766315,2460,2460,2460,2460,0
|
|
20231205,174300,73766315,2460,2460,2460,2460,0
|
|
20231205,174200,73766315,2460,2460,2460,2460,0
|
|
20231205,174100,73766315,2460,2460,2460,2460,0
|
|
20231205,174000,73766315,2460,2460,2460,2460,0
|
|
20231205,173900,73766315,2460,2460,2460,2460,0
|
|
20231205,173800,73766315,2460,2460,2460,2460,0
|
|
20231205,173700,73766315,2460,2460,2460,2460,0
|
|
20231205,173600,73766315,2460,2460,2460,2460,0
|
|
20231205,173500,73766315,2460,2460,2460,2460,0
|
|
20231205,173400,73766315,2460,2460,2460,2460,0
|
|
20231205,173300,73766315,2460,2460,2460,2460,0
|
|
20231205,173200,73766315,2460,2460,2460,2460,0
|
|
20231205,173100,73766315,2460,2460,2460,2460,0
|
|
20231205,173000,73766315,2460,2460,2460,2460,0
|
|
20231205,172900,73766315,2460,2460,2460,2460,0
|
|
20231205,172800,73766315,2460,2460,2460,2460,0
|
|
20231205,172700,73766315,2460,2460,2460,2460,0
|
|
20231205,172600,73766315,2460,2460,2460,2460,0
|
|
20231205,172500,73766315,2460,2460,2460,2460,0
|
|
20231205,172400,73766315,2460,2460,2460,2460,0
|
|
20231205,172300,73766315,2460,2460,2460,2460,0
|
|
20231205,172200,73766315,2460,2460,2460,2460,0
|
|
20231205,172100,73766315,2460,2460,2460,2460,914
|
|
20231205,172000,73766315,2460,2460,2460,2460,0
|
|
20231205,171900,73766315,2460,2460,2460,2460,0
|
|
20231205,171800,73766315,2460,2460,2460,2460,0
|
|
20231205,171700,73766315,2460,2460,2460,2460,0
|
|
20231205,171600,73766315,2460,2460,2460,2460,0
|
|
20231205,171500,73766315,2460,2460,2460,2460,0
|
|
20231205,171400,73766315,2460,2460,2460,2460,0
|
|
20231205,171300,73766315,2460,2460,2460,2460,0
|
|
20231205,171200,73766315,2460,2460,2460,2460,0
|
|
20231205,171100,73766315,2460,2460,2460,2460,0
|
|
20231205,171000,73766315,2460,2460,2460,2460,0
|
|
20231205,170900,73766315,2460,2460,2460,2460,0
|
|
20231205,170800,73766315,2460,2460,2460,2460,0
|
|
20231205,170700,73766315,2460,2460,2460,2460,0
|
|
20231205,170600,73766315,2460,2460,2460,2460,0
|
|
20231205,170500,73766315,2460,2460,2460,2460,0
|
|
20231205,170400,73766315,2460,2460,2460,2460,0
|
|
20231205,170300,73766315,2460,2460,2460,2460,0
|
|
20231205,170200,73766315,2460,2460,2460,2460,0
|
|
20231205,170100,73766315,2460,2460,2460,2460,0
|
|
20231205,170000,73766315,2460,2460,2460,2460,0
|
|
20231205,165900,73766315,2460,2460,2460,2460,0
|
|
20231205,165800,73766315,2460,2460,2460,2460,0
|
|
20231205,165700,73766315,2460,2460,2460,2460,0
|
|
20231205,165600,73766315,2460,2460,2460,2460,0
|
|
20231205,165500,73766315,2460,2460,2460,2460,0
|
|
20231205,165400,73766315,2460,2460,2460,2460,0
|
|
20231205,165300,73766315,2460,2460,2460,2460,0
|
|
20231205,165200,73766315,2460,2460,2460,2460,0
|
|
20231205,165100,73766315,2460,2460,2460,2460,914
|
|
20231205,165000,73766315,2460,2460,2460,2460,0
|
|
20231205,164900,73766315,2460,2460,2460,2460,0
|
|
20231205,164800,73766315,2460,2460,2460,2460,0
|
|
20231205,164700,73766315,2460,2460,2460,2460,0
|
|
20231205,164600,73766315,2460,2460,2460,2460,0
|
|
20231205,164500,73766315,2460,2460,2460,2460,0
|
|
20231205,164400,73766315,2460,2460,2460,2460,0
|
|
20231205,164300,73766315,2460,2460,2460,2460,0
|
|
20231205,164200,73766315,2460,2460,2460,2460,0
|
|
20231205,164100,73766315,2460,2460,2460,2460,0
|
|
20231205,164000,73766315,2460,2460,2460,2460,0
|
|
20231205,163900,73766315,2460,2460,2460,2460,0
|
|
20231205,163800,73766315,2460,2460,2460,2460,0
|
|
20231205,163700,73766315,2460,2460,2460,2460,0
|
|
20231205,163600,73766315,2460,2460,2460,2460,0
|
|
20231205,163500,73766315,2460,2460,2460,2460,0
|
|
20231205,163400,73766315,2460,2460,2460,2460,0
|
|
20231205,163300,73766315,2460,2460,2460,2460,0
|
|
20231205,163200,73766315,2460,2460,2460,2460,0
|
|
20231205,163100,73766315,2460,2460,2460,2460,0
|
|
20231205,163000,73766315,2460,2460,2460,2460,0
|
|
20231205,162900,73766315,2460,2460,2460,2460,0
|
|
20231205,162800,73766315,2460,2460,2460,2460,0
|
|
20231205,162700,73766315,2460,2460,2460,2460,0
|
|
20231205,162600,73766315,2460,2460,2460,2460,0
|
|
20231205,162500,73766315,2460,2460,2460,2460,0
|
|
20231205,162400,73766315,2460,2460,2460,2460,0
|
|
20231205,162300,73766315,2460,2460,2460,2460,0
|
|
20231205,162200,73766315,2460,2460,2460,2460,0
|
|
20231205,162100,73766315,2460,2460,2460,2460,914
|
|
20231205,162000,73766315,2460,2460,2460,2460,0
|
|
20231205,161900,73766315,2460,2460,2460,2460,0
|
|
20231205,161800,73766315,2460,2460,2460,2460,0
|
|
20231205,161700,73766315,2460,2460,2460,2460,0
|
|
20231205,161600,73766315,2460,2460,2460,2460,0
|
|
20231205,161500,73766315,2460,2460,2460,2460,0
|
|
20231205,161400,73766315,2460,2460,2460,2460,0
|
|
20231205,161300,73766315,2460,2460,2460,2460,0
|
|
20231205,161200,73766315,2460,2460,2460,2460,0
|
|
20231205,161100,73766315,2460,2460,2460,2460,0
|
|
20231205,161000,73766315,2460,2460,2460,2460,0
|
|
20231205,160900,73766315,2460,2460,2460,2460,0
|
|
20231205,160800,73766315,2460,2460,2460,2460,0
|
|
20231205,160700,73766315,2460,2460,2460,2460,0
|
|
20231205,160600,73766315,2460,2460,2460,2460,0
|
|
20231205,160500,73766315,2460,2460,2460,2460,0
|
|
20231205,160400,73766315,2460,2460,2460,2460,0
|
|
20231205,160300,73766315,2460,2460,2460,2460,0
|
|
20231205,160200,73766315,2460,2460,2460,2460,0
|
|
20231205,160100,73766315,2460,2460,2460,2460,0
|
|
20231205,160000,73766315,2460,2460,2460,2460,0
|
|
20231205,155900,73766315,2460,2460,2460,2460,0
|
|
20231205,155800,73766315,2460,2460,2460,2460,0
|
|
20231205,155700,73766315,2460,2460,2460,2460,0
|
|
20231205,155600,73766315,2460,2460,2460,2460,0
|
|
20231205,155500,73766315,2460,2460,2460,2460,0
|
|
20231205,155400,73766315,2460,2460,2460,2460,0
|
|
20231205,155300,73766315,2460,2460,2460,2460,0
|
|
20231205,155200,73766315,2460,2460,2460,2460,0
|
|
20231205,155100,73766315,2460,2460,2460,2460,914
|
|
20231205,155000,73766315,2460,2460,2460,2460,0
|
|
20231205,154900,73766315,2460,2460,2460,2460,0
|
|
20231205,154800,73766315,2460,2460,2460,2460,0
|
|
20231205,154700,73766315,2460,2460,2460,2460,0
|
|
20231205,154600,73766315,2460,2460,2460,2460,0
|
|
20231205,154500,73766315,2460,2460,2460,2460,0
|
|
20231205,154400,73766315,2460,2460,2460,2460,0
|
|
20231205,154300,73766315,2460,2460,2460,2460,0
|
|
20231205,154200,73766315,2460,2460,2460,2460,0
|
|
20231205,154100,73766315,2460,2460,2460,2460,0
|
|
20231205,154000,73766315,2460,2460,2460,2460,0
|
|
20231205,153900,73766315,2460,2460,2460,2460,0
|
|
20231205,153800,73766315,2460,2460,2460,2460,0
|
|
20231205,153700,73766315,2460,2460,2460,2460,0
|
|
20231205,153600,73766315,2460,2460,2460,2460,0
|
|
20231205,153500,73766315,2460,2460,2460,2460,0
|
|
20231205,153400,73766315,2460,2460,2460,2460,0
|
|
20231205,153300,73766315,2460,2460,2460,2460,0
|
|
20231205,153200,73766315,2460,2460,2460,2460,0
|
|
20231205,153100,73766315,2460,2460,2460,2460,0
|
|
20231205,153000,73766315,2460,2460,2460,2460,914
|
|
20231205,152900,71517875,2460,2460,2460,2460,0
|
|
20231205,152800,71517875,2460,2460,2460,2460,0
|
|
20231205,152700,71517875,2460,2460,2460,2460,0
|
|
20231205,152600,71517875,2460,2460,2460,2460,0
|
|
20231205,152500,71517875,2460,2460,2460,2460,0
|
|
20231205,152400,71517875,2460,2460,2460,2460,0
|
|
20231205,152300,71517875,2460,2460,2460,2460,0
|
|
20231205,152200,71517875,2460,2460,2460,2460,0
|
|
20231205,152100,71517875,2460,2460,2460,2460,0
|
|
20231205,152000,71517875,2460,2460,2460,2460,0
|
|
20231205,151900,71517875,2460,2460,2460,2435,161
|
|
20231205,151800,71125590,2435,2460,2460,2435,4
|
|
20231205,151700,71115800,2460,2460,2460,2460,0
|
|
20231205,151600,71115800,2460,2460,2460,2460,17
|
|
20231205,151500,71073980,2460,2460,2460,2460,0
|
|
20231205,151400,71073980,2460,2460,2460,2460,0
|
|
20231205,151300,71073980,2460,2435,2460,2435,1396
|
|
20231205,151200,67674695,2440,2445,2445,2440,105
|
|
20231205,151100,67418490,2460,2460,2460,2460,0
|
|
20231205,151000,67418490,2460,2460,2460,2460,0
|
|
20231205,150900,67418490,2460,2460,2460,2460,0
|
|
20231205,150800,67418490,2460,2445,2460,2445,2
|
|
20231205,150700,67413585,2460,2460,2460,2460,0
|
|
20231205,150600,67413585,2460,2440,2460,2440,3003
|
|
20231205,150500,60086205,2460,2445,2460,2445,2
|
|
20231205,150400,60081300,2460,2460,2460,2460,0
|
|
20231205,150300,60081300,2460,2460,2460,2460,0
|
|
20231205,150200,60081300,2460,2460,2460,2460,1
|
|
20231205,150100,60078840,2440,2445,2445,2440,2305
|
|
20231205,150000,54449970,2460,2460,2460,2460,15
|
|
20231205,145900,54413070,2460,2445,2460,2445,1334
|
|
20231205,145800,51151425,2460,2445,2460,2445,2
|
|
20231205,145700,51146520,2465,2465,2465,2465,0
|
|
20231205,145600,51146520,2465,2465,2465,2465,0
|
|
20231205,145500,51146520,2465,2465,2465,2465,0
|
|
20231205,145400,51146520,2465,2465,2465,2465,0
|
|
20231205,145300,51146520,2465,2465,2465,2465,2
|
|
20231205,145200,51141590,2450,2450,2450,2450,33
|
|
20231205,145100,51060740,2465,2465,2465,2465,0
|
|
20231205,145000,51060740,2465,2465,2465,2465,0
|
|
20231205,144900,51060740,2465,2465,2465,2465,0
|
|
20231205,144800,51060740,2465,2465,2465,2465,0
|
|
20231205,144700,51060740,2465,2465,2465,2465,0
|
|
20231205,144600,51060740,2465,2465,2465,2465,1
|
|
20231205,144500,51058275,2450,2450,2450,2450,0
|
|
20231205,144400,51058275,2450,2450,2450,2450,0
|
|
20231205,144300,51058275,2450,2450,2450,2450,0
|
|
20231205,144200,51058275,2450,2450,2450,2450,0
|
|
20231205,144100,51058275,2450,2450,2450,2450,110
|
|
20231205,144000,50788775,2450,2450,2450,2450,0
|
|
20231205,143900,50788775,2450,2450,2450,2450,1
|
|
20231205,143800,50786325,2465,2465,2465,2465,0
|
|
20231205,143700,50786325,2465,2465,2465,2465,0
|
|
20231205,143600,50786325,2465,2465,2465,2465,0
|
|
20231205,143500,50786325,2465,2465,2465,2465,0
|
|
20231205,143400,50786325,2465,2465,2465,2465,0
|
|
20231205,143300,50786325,2465,2465,2465,2465,0
|
|
20231205,143200,50786325,2465,2465,2465,2465,0
|
|
20231205,143100,50786325,2465,2465,2465,2465,0
|
|
20231205,143000,50786325,2465,2465,2465,2465,0
|
|
20231205,142900,50786325,2465,2465,2465,2465,0
|
|
20231205,142800,50786325,2465,2465,2465,2465,0
|
|
20231205,142700,50786325,2465,2465,2465,2465,0
|
|
20231205,142600,50786325,2465,2465,2465,2465,2
|
|
20231205,142500,50781395,2450,2450,2450,2450,500
|
|
20231205,142400,49556395,2450,2450,2450,2450,5
|
|
20231205,142300,49544145,2465,2465,2465,2465,0
|
|
20231205,142200,49544145,2465,2465,2465,2465,0
|
|
20231205,142100,49544145,2465,2465,2465,2465,0
|
|
20231205,142000,49544145,2465,2465,2465,2465,0
|
|
20231205,141900,49544145,2465,2450,2465,2450,584
|
|
20231205,141800,48113330,2465,2465,2465,2465,0
|
|
20231205,141700,48113330,2465,2465,2465,2465,0
|
|
20231205,141600,48113330,2465,2455,2465,2455,237
|
|
20231205,141500,47531485,2455,2455,2455,2455,0
|
|
20231205,141400,47531485,2455,2455,2455,2455,162
|
|
20231205,141300,47133775,2455,2455,2455,2455,0
|
|
20231205,141200,47133775,2455,2460,2460,2455,1000
|
|
20231205,141100,44674835,2465,2465,2465,2465,5
|
|
20231205,141000,44662510,2465,2465,2465,2465,29
|
|
20231205,140900,44591025,2465,2465,2465,2465,0
|
|
20231205,140800,44591025,2465,2465,2465,2465,130
|
|
20231205,140700,44270575,2470,2470,2470,2470,0
|
|
20231205,140600,44270575,2470,2470,2470,2470,0
|
|
20231205,140500,44270575,2470,2470,2470,2470,0
|
|
20231205,140400,44270575,2470,2470,2470,2470,0
|
|
20231205,140300,44270575,2470,2470,2470,2470,0
|
|
20231205,140200,44270575,2470,2470,2470,2470,0
|
|
20231205,140100,44270575,2470,2470,2470,2470,0
|
|
20231205,140000,44270575,2470,2470,2470,2470,0
|
|
20231205,135900,44270575,2470,2470,2470,2470,0
|
|
20231205,135800,44270575,2470,2470,2470,2470,0
|
|
20231205,135700,44270575,2470,2470,2470,2470,0
|
|
20231205,135600,44270575,2470,2470,2470,2470,10
|
|
20231205,135500,44245875,2470,2470,2470,2470,0
|
|
20231205,135400,44245875,2470,2470,2470,2470,0
|
|
20231205,135300,44245875,2470,2470,2470,2470,0
|
|
20231205,135200,44245875,2470,2470,2470,2470,0
|
|
20231205,135100,44245875,2470,2470,2470,2470,0
|
|
20231205,135000,44245875,2470,2470,2470,2470,0
|
|
20231205,134900,44245875,2470,2470,2470,2470,0
|
|
20231205,134800,44245875,2470,2470,2470,2470,0
|
|
20231205,134700,44245875,2470,2470,2470,2470,0
|
|
20231205,134600,44245875,2470,2470,2470,2470,0
|
|
20231205,134500,44245875,2470,2470,2470,2470,0
|
|
20231205,134400,44245875,2470,2470,2470,2470,0
|
|
20231205,134300,44245875,2470,2470,2470,2470,0
|
|
20231205,134200,44245875,2470,2470,2470,2470,0
|
|
20231205,134100,44245875,2470,2470,2470,2470,0
|
|
20231205,134000,44245875,2470,2470,2470,2470,0
|
|
20231205,133900,44245875,2470,2470,2470,2470,0
|
|
20231205,133800,44245875,2470,2470,2470,2470,1
|
|
20231205,133700,44243405,2465,2465,2465,2465,17
|
|
20231205,133600,44201500,2465,2465,2465,2465,173
|
|
20231205,133500,43775055,2470,2470,2470,2470,0
|
|
20231205,133400,43775055,2470,2470,2470,2470,0
|
|
20231205,133300,43775055,2470,2470,2470,2470,0
|
|
20231205,133200,43775055,2470,2470,2470,2470,0
|
|
20231205,133100,43775055,2470,2470,2470,2470,0
|
|
20231205,133000,43775055,2470,2470,2470,2470,0
|
|
20231205,132900,43775055,2470,2470,2470,2470,6
|
|
20231205,132800,43760235,2470,2470,2470,2470,5
|
|
20231205,132700,43747885,2475,2475,2475,2475,0
|
|
20231205,132600,43747885,2475,2475,2475,2475,0
|
|
20231205,132500,43747885,2475,2475,2475,2475,0
|
|
20231205,132400,43747885,2475,2475,2475,2475,0
|
|
20231205,132300,43747885,2475,2475,2475,2475,0
|
|
20231205,132200,43747885,2475,2475,2475,2475,0
|
|
20231205,132100,43747885,2475,2475,2475,2475,0
|
|
20231205,132000,43747885,2475,2475,2475,2475,0
|
|
20231205,131900,43747885,2475,2475,2475,2475,6
|
|
20231205,131800,43733035,2475,2475,2475,2475,0
|
|
20231205,131700,43733035,2475,2475,2475,2475,0
|
|
20231205,131600,43733035,2475,2475,2475,2475,0
|
|
20231205,131500,43733035,2475,2475,2475,2475,0
|
|
20231205,131400,43733035,2475,2475,2475,2475,0
|
|
20231205,131300,43733035,2475,2475,2475,2475,0
|
|
20231205,131200,43733035,2475,2475,2475,2475,0
|
|
20231205,131100,43733035,2475,2475,2475,2475,0
|
|
20231205,131000,43733035,2475,2475,2475,2475,0
|
|
20231205,130900,43733035,2475,2475,2475,2475,0
|
|
20231205,130800,43733035,2475,2475,2475,2475,0
|
|
20231205,130700,43733035,2475,2475,2475,2475,0
|
|
20231205,130600,43733035,2475,2475,2475,2475,0
|
|
20231205,130500,43733035,2475,2475,2475,2475,0
|
|
20231205,130400,43733035,2475,2475,2475,2475,0
|
|
20231205,130300,43733035,2475,2475,2475,2475,0
|
|
20231205,130200,43733035,2475,2475,2475,2475,0
|
|
20231205,130100,43733035,2475,2475,2475,2475,0
|
|
20231205,130000,43733035,2475,2475,2475,2475,0
|
|
20231205,125900,43733035,2475,2475,2475,2475,0
|
|
20231205,125800,43733035,2475,2475,2475,2475,0
|
|
20231205,125700,43733035,2475,2475,2475,2475,0
|
|
20231205,125600,43733035,2475,2475,2475,2475,0
|
|
20231205,125500,43733035,2475,2475,2475,2475,15
|
|
20231205,125400,43695910,2475,2475,2475,2475,0
|
|
20231205,125300,43695910,2475,2475,2475,2475,0
|
|
20231205,125200,43695910,2475,2475,2475,2475,0
|
|
20231205,125100,43695910,2475,2475,2475,2475,0
|
|
20231205,125000,43695910,2475,2475,2475,2475,0
|
|
20231205,124900,43695910,2475,2475,2475,2475,0
|
|
20231205,124800,43695910,2475,2475,2475,2475,0
|
|
20231205,124700,43695910,2475,2475,2475,2475,0
|
|
20231205,124600,43695910,2475,2475,2475,2475,0
|
|
20231205,124500,43695910,2475,2475,2475,2475,0
|
|
20231205,124400,43695910,2475,2475,2475,2475,0
|
|
20231205,124300,43695910,2475,2475,2475,2475,0
|
|
20231205,124200,43695910,2475,2475,2475,2475,0
|
|
20231205,124100,43695910,2475,2475,2475,2475,0
|
|
20231205,124000,43695910,2475,2475,2475,2475,0
|
|
20231205,123900,43695910,2475,2475,2475,2475,0
|
|
20231205,123800,43695910,2475,2475,2475,2475,0
|
|
20231205,123700,43695910,2475,2475,2475,2475,0
|
|
20231205,123600,43695910,2475,2475,2475,2475,0
|
|
20231205,123500,43695910,2475,2475,2475,2475,0
|
|
20231205,123400,43695910,2475,2475,2475,2475,0
|
|
20231205,123300,43695910,2475,2475,2475,2475,0
|
|
20231205,123200,43695910,2475,2475,2475,2475,0
|
|
20231205,123100,43695910,2475,2475,2475,2475,0
|
|
20231205,123000,43695910,2475,2475,2475,2475,0
|
|
20231205,122900,43695910,2475,2475,2475,2475,0
|
|
20231205,122800,43695910,2475,2475,2475,2475,0
|
|
20231205,122700,43695910,2475,2475,2475,2475,0
|
|
20231205,122600,43695910,2475,2475,2475,2475,0
|
|
20231205,122500,43695910,2475,2475,2475,2475,0
|
|
20231205,122400,43695910,2475,2475,2475,2475,0
|
|
20231205,122300,43695910,2475,2475,2475,2475,0
|
|
20231205,122200,43695910,2475,2475,2475,2475,0
|
|
20231205,122100,43695910,2475,2475,2475,2475,0
|
|
20231205,122000,43695910,2475,2475,2475,2475,0
|
|
20231205,121900,43695910,2475,2475,2475,2475,0
|
|
20231205,121800,43695910,2475,2475,2475,2475,0
|
|
20231205,121700,43695910,2475,2475,2475,2475,0
|
|
20231205,121600,43695910,2475,2475,2475,2475,0
|
|
20231205,121500,43695910,2475,2475,2475,2475,0
|
|
20231205,121400,43695910,2475,2475,2475,2475,0
|
|
20231205,121300,43695910,2475,2475,2475,2475,0
|
|
20231205,121200,43695910,2475,2475,2475,2470,21
|
|
20231205,121100,43643955,2465,2465,2465,2465,0
|
|
20231205,121000,43643955,2465,2465,2465,2465,0
|
|
20231205,120900,43643955,2465,2465,2465,2465,0
|
|
20231205,120800,43643955,2465,2465,2465,2465,0
|
|
20231205,120700,43643955,2465,2465,2465,2465,0
|
|
20231205,120600,43643955,2465,2465,2465,2465,0
|
|
20231205,120500,43643955,2465,2465,2465,2465,0
|
|
20231205,120400,43643955,2465,2465,2465,2465,0
|
|
20231205,120300,43643955,2465,2465,2465,2465,1032
|
|
20231205,120200,41100075,2465,2465,2465,2465,0
|
|
20231205,120100,41100075,2465,2465,2465,2465,0
|
|
20231205,120000,41100075,2465,2465,2465,2465,0
|
|
20231205,115900,41100075,2465,2465,2465,2465,0
|
|
20231205,115800,41100075,2465,2465,2465,2465,10
|
|
20231205,115700,41075425,2465,2465,2465,2465,0
|
|
20231205,115600,41075425,2465,2465,2465,2465,0
|
|
20231205,115500,41075425,2465,2465,2465,2465,0
|
|
20231205,115400,41075425,2465,2465,2465,2465,0
|
|
20231205,115300,41075425,2465,2465,2465,2465,2
|
|
20231205,115200,41070495,2460,2460,2460,2460,0
|
|
20231205,115100,41070495,2460,2460,2460,2460,53
|
|
20231205,115000,40940115,2465,2465,2465,2465,0
|
|
20231205,114900,40940115,2465,2465,2465,2465,0
|
|
20231205,114800,40940115,2465,2465,2465,2465,0
|
|
20231205,114700,40940115,2465,2465,2465,2465,0
|
|
20231205,114600,40940115,2465,2465,2465,2465,0
|
|
20231205,114500,40940115,2465,2465,2465,2465,0
|
|
20231205,114400,40940115,2465,2465,2465,2465,0
|
|
20231205,114300,40940115,2465,2465,2465,2465,0
|
|
20231205,114200,40940115,2465,2465,2465,2465,0
|
|
20231205,114100,40940115,2465,2465,2465,2465,0
|
|
20231205,114000,40940115,2465,2465,2465,2465,4
|
|
20231205,113900,40930255,2465,2465,2465,2465,3
|
|
20231205,113800,40922860,2465,2465,2465,2465,0
|
|
20231205,113700,40922860,2465,2465,2465,2465,0
|
|
20231205,113600,40922860,2465,2465,2465,2465,2
|
|
20231205,113500,40917930,2465,2465,2465,2465,0
|
|
20231205,113400,40917930,2465,2465,2465,2465,0
|
|
20231205,113300,40917930,2465,2465,2465,2465,0
|
|
20231205,113200,40917930,2465,2465,2465,2465,74
|
|
20231205,113100,40735520,2475,2475,2475,2475,0
|
|
20231205,113000,40735520,2475,2475,2475,2475,0
|
|
20231205,112900,40735520,2475,2475,2475,2475,0
|
|
20231205,112800,40735520,2475,2475,2475,2475,0
|
|
20231205,112700,40735520,2475,2475,2475,2475,0
|
|
20231205,112600,40735520,2475,2475,2475,2475,0
|
|
20231205,112500,40735520,2475,2475,2475,2475,0
|
|
20231205,112400,40735520,2475,2475,2475,2475,0
|
|
20231205,112300,40735520,2475,2475,2475,2475,0
|
|
20231205,112200,40735520,2475,2475,2475,2475,0
|
|
20231205,112100,40735520,2475,2475,2475,2475,0
|
|
20231205,112000,40735520,2475,2475,2475,2475,0
|
|
20231205,111900,40735520,2475,2475,2475,2475,0
|
|
20231205,111800,40735520,2475,2475,2475,2475,0
|
|
20231205,111700,40735520,2475,2475,2475,2475,0
|
|
20231205,111600,40735520,2475,2475,2475,2475,0
|
|
20231205,111500,40735520,2475,2475,2475,2475,0
|
|
20231205,111400,40735520,2475,2475,2475,2475,0
|
|
20231205,111300,40735520,2475,2475,2475,2475,1
|
|
20231205,111200,40733045,2475,2475,2475,2475,0
|
|
20231205,111100,40733045,2475,2475,2475,2475,0
|
|
20231205,111000,40733045,2475,2475,2475,2475,0
|
|
20231205,110900,40733045,2475,2475,2475,2475,0
|
|
20231205,110800,40733045,2475,2475,2475,2475,0
|
|
20231205,110700,40733045,2475,2475,2475,2475,0
|
|
20231205,110600,40733045,2475,2475,2475,2475,0
|
|
20231205,110500,40733045,2475,2475,2475,2475,0
|
|
20231205,110400,40733045,2475,2475,2475,2475,0
|
|
20231205,110300,40733045,2475,2475,2475,2475,0
|
|
20231205,110200,40733045,2475,2475,2475,2475,0
|
|
20231205,110100,40733045,2475,2475,2475,2475,0
|
|
20231205,110000,40733045,2475,2475,2475,2475,0
|
|
20231205,105900,40733045,2475,2475,2475,2475,0
|
|
20231205,105800,40733045,2475,2475,2475,2475,0
|
|
20231205,105700,40733045,2475,2475,2475,2475,0
|
|
20231205,105600,40733045,2475,2475,2475,2475,0
|
|
20231205,105500,40733045,2475,2475,2475,2475,0
|
|
20231205,105400,40733045,2475,2475,2475,2475,0
|
|
20231205,105300,40733045,2475,2475,2475,2475,0
|
|
20231205,105200,40733045,2475,2475,2475,2475,0
|
|
20231205,105100,40733045,2475,2475,2475,2475,0
|
|
20231205,105000,40733045,2475,2475,2475,2475,0
|
|
20231205,104900,40733045,2475,2475,2475,2475,0
|
|
20231205,104800,40733045,2475,2475,2475,2475,0
|
|
20231205,104700,40733045,2475,2475,2475,2475,0
|
|
20231205,104600,40733045,2475,2475,2475,2475,0
|
|
20231205,104500,40733045,2475,2475,2475,2475,0
|
|
20231205,104400,40733045,2475,2475,2475,2475,0
|
|
20231205,104300,40733045,2475,2470,2475,2470,2
|
|
20231205,104200,40728100,2475,2475,2475,2475,0
|
|
20231205,104100,40728100,2475,2475,2475,2475,0
|
|
20231205,104000,40728100,2475,2475,2475,2475,0
|
|
20231205,103900,40728100,2475,2475,2475,2475,0
|
|
20231205,103800,40728100,2475,2475,2475,2475,0
|
|
20231205,103700,40728100,2475,2475,2475,2475,0
|
|
20231205,103600,40728100,2475,2475,2475,2475,0
|
|
20231205,103500,40728100,2475,2475,2475,2475,0
|
|
20231205,103400,40728100,2475,2475,2475,2475,0
|
|
20231205,103300,40728100,2475,2475,2475,2475,0
|
|
20231205,103200,40728100,2475,2475,2475,2475,0
|
|
20231205,103100,40728100,2475,2475,2475,2475,0
|
|
20231205,103000,40728100,2475,2475,2475,2475,0
|
|
20231205,102900,40728100,2475,2475,2475,2475,0
|
|
20231205,102800,40728100,2475,2475,2475,2475,0
|
|
20231205,102700,40728100,2475,2475,2475,2475,0
|
|
20231205,102600,40728100,2475,2475,2475,2475,0
|
|
20231205,102500,40728100,2475,2475,2475,2475,0
|
|
20231205,102400,40728100,2475,2475,2475,2475,0
|
|
20231205,102300,40728100,2475,2475,2475,2475,0
|
|
20231205,102200,40728100,2475,2475,2475,2475,0
|
|
20231205,102100,40728100,2475,2475,2475,2475,0
|
|
20231205,102000,40728100,2475,2475,2475,2475,0
|
|
20231205,101900,40728100,2475,2475,2475,2475,0
|
|
20231205,101800,40728100,2475,2475,2475,2475,0
|
|
20231205,101700,40728100,2475,2475,2475,2475,0
|
|
20231205,101600,40728100,2475,2475,2475,2475,0
|
|
20231205,101500,40728100,2475,2475,2475,2475,0
|
|
20231205,101400,40728100,2475,2475,2475,2475,0
|
|
20231205,101300,40728100,2475,2475,2475,2475,0
|
|
20231205,101200,40728100,2475,2475,2475,2475,0
|
|
20231205,101100,40728100,2475,2475,2475,2475,0
|
|
20231205,101000,40728100,2475,2475,2475,2475,0
|
|
20231205,100900,40728100,2475,2475,2475,2475,0
|
|
20231205,100800,40728100,2475,2475,2475,2475,0
|
|
20231205,100700,40728100,2475,2475,2475,2475,0
|
|
20231205,100600,40728100,2475,2475,2475,2475,0
|
|
20231205,100500,40728100,2475,2475,2475,2475,0
|
|
20231205,100400,40728100,2475,2475,2475,2475,0
|
|
20231205,100300,40728100,2475,2475,2475,2475,0
|
|
20231205,100200,40728100,2475,2475,2475,2475,0
|
|
20231205,100100,40728100,2475,2475,2475,2475,0
|
|
20231205,100000,40728100,2475,2475,2475,2475,0
|
|
20231205,095900,40728100,2475,2475,2475,2475,0
|
|
20231205,095800,40728100,2475,2475,2475,2475,90
|
|
20231205,095700,40505350,2475,2475,2475,2475,0
|
|
20231205,095600,40505350,2475,2475,2475,2475,0
|
|
20231205,095500,40505350,2475,2475,2475,2475,0
|
|
20231205,095400,40505350,2475,2475,2475,2475,472
|
|
20231205,095300,39337150,2480,2480,2480,2480,0
|
|
20231205,095200,39337150,2480,2480,2480,2480,1
|
|
20231205,095100,39334670,2475,2475,2475,2475,0
|
|
20231205,095000,39334670,2475,2475,2475,2475,323
|
|
20231205,094900,38535245,2475,2475,2475,2475,0
|
|
20231205,094800,38535245,2475,2465,2475,2465,32
|
|
20231205,094700,38456355,2475,2475,2475,2475,27
|
|
20231205,094600,38389530,2475,2475,2475,2475,0
|
|
20231205,094500,38389530,2475,2475,2475,2475,0
|
|
20231205,094400,38389530,2475,2475,2475,2475,0
|
|
20231205,094300,38389530,2475,2475,2475,2475,30
|
|
20231205,094200,38315280,2475,2475,2475,2475,15
|
|
20231205,094100,38278155,2475,2475,2475,2475,33
|
|
20231205,094000,38196480,2475,2475,2475,2475,0
|
|
20231205,093900,38196480,2475,2470,2475,2470,69
|
|
20231205,093800,38025955,2470,2470,2470,2470,1
|
|
20231205,093700,38023485,2475,2475,2475,2475,3
|
|
20231205,093600,38016060,2475,2475,2475,2475,0
|
|
20231205,093500,38016060,2475,2475,2475,2475,0
|
|
20231205,093400,38016060,2475,2475,2475,2475,0
|
|
20231205,093300,38016060,2475,2460,2475,2445,9835
|
|
20231205,093200,13926815,2475,2475,2475,2475,0
|
|
20231205,093100,13926815,2475,2475,2475,2475,0
|
|
20231205,093000,13926815,2475,2470,2475,2470,48
|
|
20231205,092900,13808250,2465,2465,2465,2450,210
|
|
20231205,092800,13293300,2475,2475,2475,2475,0
|
|
20231205,092700,13293300,2475,2475,2475,2475,0
|
|
20231205,092600,13293300,2475,2475,2475,2475,1
|
|
20231205,092500,13290825,2465,2465,2465,2465,0
|
|
20231205,092400,13290825,2465,2465,2465,2465,0
|
|
20231205,092300,13290825,2465,2465,2465,2465,5
|
|
20231205,092200,13278500,2475,2475,2475,2475,0
|
|
20231205,092100,13278500,2475,2475,2475,2475,0
|
|
20231205,092000,13278500,2475,2475,2475,2475,0
|
|
20231205,091900,13278500,2475,2475,2475,2475,0
|
|
20231205,091800,13278500,2475,2475,2475,2475,0
|
|
20231205,091700,13278500,2475,2465,2475,2465,6
|
|
20231205,091600,13263700,2475,2475,2475,2475,2
|
|
20231205,091500,13258750,2470,2470,2470,2470,0
|
|
20231205,091400,13258750,2470,2470,2470,2470,26
|
|
20231205,091300,13194530,2480,2480,2480,2480,0
|
|
20231205,091200,13194530,2480,2480,2480,2480,0
|
|
20231205,091100,13194530,2480,2480,2480,2480,50
|
|
20231205,091000,13070530,2485,2485,2485,2485,0
|
|
20231205,090900,13070530,2485,2485,2485,2485,0
|
|
20231205,090800,13070530,2485,2485,2485,2485,0
|
|
20231205,090700,13070530,2485,2485,2485,2485,0
|
|
20231205,090600,13070530,2485,2485,2485,2485,0
|
|
20231205,090500,13070530,2485,2480,2485,2480,107
|
|
20231205,090400,12805165,2480,2480,2480,2480,0
|
|
20231205,090300,12805165,2480,2480,2480,2480,28
|
|
20231205,090200,12735725,2480,2470,2480,2470,50
|
|
20231205,090100,12612215,2495,2495,2495,2495,0
|
|
20231205,090000,12612215,2495,2445,2495,2445,5158
|