694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,203100,199339925,2520,2520,2520,2520,1781
|
|
20231206,203000,199339925,2520,2520,2520,2520,0
|
|
20231206,202900,199339925,2520,2520,2520,2520,0
|
|
20231206,202800,199339925,2520,2520,2520,2520,0
|
|
20231206,202700,199339925,2520,2520,2520,2520,0
|
|
20231206,202600,199339925,2520,2520,2520,2520,0
|
|
20231206,202500,199339925,2520,2520,2520,2520,0
|
|
20231206,202400,199339925,2520,2520,2520,2520,0
|
|
20231206,202300,199339925,2520,2520,2520,2520,0
|
|
20231206,202200,199339925,2520,2520,2520,2520,0
|
|
20231206,202100,199339925,2520,2520,2520,2520,0
|
|
20231206,202000,199339925,2520,2520,2520,2520,0
|
|
20231206,201900,199339925,2520,2520,2520,2520,0
|
|
20231206,201800,199339925,2520,2520,2520,2520,0
|
|
20231206,201700,199339925,2520,2520,2520,2520,0
|
|
20231206,201600,199339925,2520,2520,2520,2520,0
|
|
20231206,201500,199339925,2520,2520,2520,2520,0
|
|
20231206,201400,199339925,2520,2520,2520,2520,0
|
|
20231206,201300,199339925,2520,2520,2520,2520,0
|
|
20231206,201200,199339925,2520,2520,2520,2520,0
|
|
20231206,201100,199339925,2520,2520,2520,2520,0
|
|
20231206,201000,199339925,2520,2520,2520,2520,0
|
|
20231206,200900,199339925,2520,2520,2520,2520,0
|
|
20231206,200800,199339925,2520,2520,2520,2520,0
|
|
20231206,200700,199339925,2520,2520,2520,2520,0
|
|
20231206,200600,199339925,2520,2520,2520,2520,0
|
|
20231206,200500,199339925,2520,2520,2520,2520,0
|
|
20231206,200400,199339925,2520,2520,2520,2520,0
|
|
20231206,200300,199339925,2520,2520,2520,2520,0
|
|
20231206,200200,199339925,2520,2520,2520,2520,0
|
|
20231206,200100,199339925,2520,2520,2520,2520,1781
|
|
20231206,200000,199339925,2520,2520,2520,2520,0
|
|
20231206,195900,199339925,2520,2520,2520,2520,0
|
|
20231206,195800,199339925,2520,2520,2520,2520,0
|
|
20231206,195700,199339925,2520,2520,2520,2520,0
|
|
20231206,195600,199339925,2520,2520,2520,2520,0
|
|
20231206,195500,199339925,2520,2520,2520,2520,0
|
|
20231206,195400,199339925,2520,2520,2520,2520,0
|
|
20231206,195300,199339925,2520,2520,2520,2520,0
|
|
20231206,195200,199339925,2520,2520,2520,2520,0
|
|
20231206,195100,199339925,2520,2520,2520,2520,0
|
|
20231206,195000,199339925,2520,2520,2520,2520,0
|
|
20231206,194900,199339925,2520,2520,2520,2520,0
|
|
20231206,194800,199339925,2520,2520,2520,2520,0
|
|
20231206,194700,199339925,2520,2520,2520,2520,0
|
|
20231206,194600,199339925,2520,2520,2520,2520,0
|
|
20231206,194500,199339925,2520,2520,2520,2520,0
|
|
20231206,194400,199339925,2520,2520,2520,2520,0
|
|
20231206,194300,199339925,2520,2520,2520,2520,0
|
|
20231206,194200,199339925,2520,2520,2520,2520,0
|
|
20231206,194100,199339925,2520,2520,2520,2520,0
|
|
20231206,194000,199339925,2520,2520,2520,2520,0
|
|
20231206,193900,199339925,2520,2520,2520,2520,0
|
|
20231206,193800,199339925,2520,2520,2520,2520,0
|
|
20231206,193700,199339925,2520,2520,2520,2520,0
|
|
20231206,193600,199339925,2520,2520,2520,2520,0
|
|
20231206,193500,199339925,2520,2520,2520,2520,0
|
|
20231206,193400,199339925,2520,2520,2520,2520,0
|
|
20231206,193300,199339925,2520,2520,2520,2520,0
|
|
20231206,193200,199339925,2520,2520,2520,2520,0
|
|
20231206,193100,199339925,2520,2520,2520,2520,1781
|
|
20231206,193000,199339925,2520,2520,2520,2520,0
|
|
20231206,192900,199339925,2520,2520,2520,2520,0
|
|
20231206,192800,199339925,2520,2520,2520,2520,0
|
|
20231206,192700,199339925,2520,2520,2520,2520,0
|
|
20231206,192600,199339925,2520,2520,2520,2520,0
|
|
20231206,192500,199339925,2520,2520,2520,2520,0
|
|
20231206,192400,199339925,2520,2520,2520,2520,0
|
|
20231206,192300,199339925,2520,2520,2520,2520,0
|
|
20231206,192200,199339925,2520,2520,2520,2520,0
|
|
20231206,192100,199339925,2520,2520,2520,2520,0
|
|
20231206,192000,199339925,2520,2520,2520,2520,0
|
|
20231206,191900,199339925,2520,2520,2520,2520,0
|
|
20231206,191800,199339925,2520,2520,2520,2520,0
|
|
20231206,191700,199339925,2520,2520,2520,2520,0
|
|
20231206,191600,199339925,2520,2520,2520,2520,0
|
|
20231206,191500,199339925,2520,2520,2520,2520,0
|
|
20231206,191400,199339925,2520,2520,2520,2520,0
|
|
20231206,191300,199339925,2520,2520,2520,2520,0
|
|
20231206,191200,199339925,2520,2520,2520,2520,0
|
|
20231206,191100,199339925,2520,2520,2520,2520,0
|
|
20231206,191000,199339925,2520,2520,2520,2520,0
|
|
20231206,190900,199339925,2520,2520,2520,2520,0
|
|
20231206,190800,199339925,2520,2520,2520,2520,0
|
|
20231206,190700,199339925,2520,2520,2520,2520,0
|
|
20231206,190600,199339925,2520,2520,2520,2520,0
|
|
20231206,190500,199339925,2520,2520,2520,2520,0
|
|
20231206,190400,199339925,2520,2520,2520,2520,0
|
|
20231206,190300,199339925,2520,2520,2520,2520,0
|
|
20231206,190200,199339925,2520,2520,2520,2520,0
|
|
20231206,190100,199339925,2520,2520,2520,2520,1781
|
|
20231206,190000,199339925,2520,2520,2520,2520,0
|
|
20231206,185900,199339925,2520,2520,2520,2520,0
|
|
20231206,185800,199339925,2520,2520,2520,2520,0
|
|
20231206,185700,199339925,2520,2520,2520,2520,0
|
|
20231206,185600,199339925,2520,2520,2520,2520,0
|
|
20231206,185500,199339925,2520,2520,2520,2520,0
|
|
20231206,185400,199339925,2520,2520,2520,2520,0
|
|
20231206,185300,199339925,2520,2520,2520,2520,0
|
|
20231206,185200,199339925,2520,2520,2520,2520,0
|
|
20231206,185100,199339925,2520,2520,2520,2520,0
|
|
20231206,185000,199339925,2520,2520,2520,2520,0
|
|
20231206,184900,199339925,2520,2520,2520,2520,0
|
|
20231206,184800,199339925,2520,2520,2520,2520,0
|
|
20231206,184700,199339925,2520,2520,2520,2520,0
|
|
20231206,184600,199339925,2520,2520,2520,2520,0
|
|
20231206,184500,199339925,2520,2520,2520,2520,0
|
|
20231206,184400,199339925,2520,2520,2520,2520,0
|
|
20231206,184300,199339925,2520,2520,2520,2520,0
|
|
20231206,184200,199339925,2520,2520,2520,2520,0
|
|
20231206,184100,199339925,2520,2520,2520,2520,0
|
|
20231206,184000,199339925,2520,2520,2520,2520,0
|
|
20231206,183900,199339925,2520,2520,2520,2520,0
|
|
20231206,183800,199339925,2520,2520,2520,2520,0
|
|
20231206,183700,199339925,2520,2520,2520,2520,0
|
|
20231206,183600,199339925,2520,2520,2520,2520,0
|
|
20231206,183500,199339925,2520,2520,2520,2520,0
|
|
20231206,183400,199339925,2520,2520,2520,2520,0
|
|
20231206,183300,199339925,2520,2520,2520,2520,0
|
|
20231206,183200,199339925,2520,2520,2520,2520,0
|
|
20231206,183100,199339925,2520,2520,2520,2520,1781
|
|
20231206,183000,199339925,2520,2520,2520,2520,0
|
|
20231206,182900,199339925,2520,2520,2520,2520,0
|
|
20231206,182800,199339925,2520,2520,2520,2520,0
|
|
20231206,182700,199339925,2520,2520,2520,2520,0
|
|
20231206,182600,199339925,2520,2520,2520,2520,0
|
|
20231206,182500,199339925,2520,2520,2520,2520,0
|
|
20231206,182400,199339925,2520,2520,2520,2520,0
|
|
20231206,182300,199339925,2520,2520,2520,2520,0
|
|
20231206,182200,199339925,2520,2520,2520,2520,0
|
|
20231206,182100,199339925,2520,2520,2520,2520,0
|
|
20231206,182000,199339925,2520,2520,2520,2520,0
|
|
20231206,181900,199339925,2520,2520,2520,2520,0
|
|
20231206,181800,199339925,2520,2520,2520,2520,0
|
|
20231206,181700,199339925,2520,2520,2520,2520,0
|
|
20231206,181600,199339925,2520,2520,2520,2520,0
|
|
20231206,181500,199339925,2520,2520,2520,2520,0
|
|
20231206,181400,199339925,2520,2520,2520,2520,0
|
|
20231206,181300,199339925,2520,2520,2520,2520,0
|
|
20231206,181200,199339925,2520,2520,2520,2520,0
|
|
20231206,181100,199339925,2520,2520,2520,2520,0
|
|
20231206,181000,199339925,2520,2520,2520,2520,0
|
|
20231206,180900,199339925,2520,2520,2520,2520,0
|
|
20231206,180800,199339925,2520,2520,2520,2520,0
|
|
20231206,180700,199339925,2520,2520,2520,2520,0
|
|
20231206,180600,199339925,2520,2520,2520,2520,0
|
|
20231206,180500,199339925,2520,2520,2520,2520,0
|
|
20231206,180400,199339925,2520,2520,2520,2520,0
|
|
20231206,180300,199339925,2520,2520,2520,2520,0
|
|
20231206,180200,199339925,2520,2520,2520,2520,0
|
|
20231206,180100,199339925,2520,2520,2520,2520,1781
|
|
20231206,180000,199339925,2520,2520,2520,2520,0
|
|
20231206,175900,199339925,2520,2520,2520,2520,0
|
|
20231206,175800,199339925,2520,2520,2520,2520,0
|
|
20231206,175700,199339925,2520,2520,2520,2520,0
|
|
20231206,175600,199339925,2520,2520,2520,2520,0
|
|
20231206,175500,199339925,2520,2520,2520,2520,0
|
|
20231206,175400,199339925,2520,2520,2520,2520,0
|
|
20231206,175300,199339925,2520,2520,2520,2520,0
|
|
20231206,175200,199339925,2520,2520,2520,2520,0
|
|
20231206,175100,199339925,2520,2520,2520,2520,0
|
|
20231206,175000,199339925,2520,2520,2520,2520,0
|
|
20231206,174900,199339925,2520,2520,2520,2520,0
|
|
20231206,174800,199339925,2520,2520,2520,2520,0
|
|
20231206,174700,199339925,2520,2520,2520,2520,0
|
|
20231206,174600,199339925,2520,2520,2520,2520,0
|
|
20231206,174500,199339925,2520,2520,2520,2520,0
|
|
20231206,174400,199339925,2520,2520,2520,2520,0
|
|
20231206,174300,199339925,2520,2520,2520,2520,0
|
|
20231206,174200,199339925,2520,2520,2520,2520,0
|
|
20231206,174100,199339925,2520,2520,2520,2520,0
|
|
20231206,174000,199339925,2520,2520,2520,2520,0
|
|
20231206,173900,199339925,2520,2520,2520,2520,0
|
|
20231206,173800,199339925,2520,2520,2520,2520,0
|
|
20231206,173700,199339925,2520,2520,2520,2520,0
|
|
20231206,173600,199339925,2520,2520,2520,2520,0
|
|
20231206,173500,199339925,2520,2520,2520,2520,0
|
|
20231206,173400,199339925,2520,2520,2520,2520,0
|
|
20231206,173300,199339925,2520,2520,2520,2520,0
|
|
20231206,173200,199339925,2520,2520,2520,2520,0
|
|
20231206,173100,199339925,2520,2520,2520,2520,1781
|
|
20231206,173000,199339925,2520,2520,2520,2520,0
|
|
20231206,172900,199339925,2520,2520,2520,2520,0
|
|
20231206,172800,199339925,2520,2520,2520,2520,0
|
|
20231206,172700,199339925,2520,2520,2520,2520,0
|
|
20231206,172600,199339925,2520,2520,2520,2520,0
|
|
20231206,172500,199339925,2520,2520,2520,2520,0
|
|
20231206,172400,199339925,2520,2520,2520,2520,0
|
|
20231206,172300,199339925,2520,2520,2520,2520,0
|
|
20231206,172200,199339925,2520,2520,2520,2520,0
|
|
20231206,172100,199339925,2520,2520,2520,2520,0
|
|
20231206,172000,199339925,2520,2520,2520,2520,0
|
|
20231206,171900,199339925,2520,2520,2520,2520,0
|
|
20231206,171800,199339925,2520,2520,2520,2520,0
|
|
20231206,171700,199339925,2520,2520,2520,2520,0
|
|
20231206,171600,199339925,2520,2520,2520,2520,0
|
|
20231206,171500,199339925,2520,2520,2520,2520,0
|
|
20231206,171400,199339925,2520,2520,2520,2520,0
|
|
20231206,171300,199339925,2520,2520,2520,2520,0
|
|
20231206,171200,199339925,2520,2520,2520,2520,0
|
|
20231206,171100,199339925,2520,2520,2520,2520,0
|
|
20231206,171000,199339925,2520,2520,2520,2520,0
|
|
20231206,170900,199339925,2520,2520,2520,2520,0
|
|
20231206,170800,199339925,2520,2520,2520,2520,0
|
|
20231206,170700,199339925,2520,2520,2520,2520,0
|
|
20231206,170600,199339925,2520,2520,2520,2520,0
|
|
20231206,170500,199339925,2520,2520,2520,2520,0
|
|
20231206,170400,199339925,2520,2520,2520,2520,0
|
|
20231206,170300,199339925,2520,2520,2520,2520,0
|
|
20231206,170200,199339925,2520,2520,2520,2520,0
|
|
20231206,170100,199339925,2520,2520,2520,2520,1781
|
|
20231206,170000,199339925,2520,2520,2520,2520,0
|
|
20231206,165900,199339925,2520,2520,2520,2520,0
|
|
20231206,165800,199339925,2520,2520,2520,2520,0
|
|
20231206,165700,199339925,2520,2520,2520,2520,0
|
|
20231206,165600,199339925,2520,2520,2520,2520,0
|
|
20231206,165500,199339925,2520,2520,2520,2520,0
|
|
20231206,165400,199339925,2520,2520,2520,2520,0
|
|
20231206,165300,199339925,2520,2520,2520,2520,0
|
|
20231206,165200,199339925,2520,2520,2520,2520,0
|
|
20231206,165100,199339925,2520,2520,2520,2520,0
|
|
20231206,165000,199339925,2520,2520,2520,2520,0
|
|
20231206,164900,199339925,2520,2520,2520,2520,0
|
|
20231206,164800,199339925,2520,2520,2520,2520,0
|
|
20231206,164700,199339925,2520,2520,2520,2520,0
|
|
20231206,164600,199339925,2520,2520,2520,2520,0
|
|
20231206,164500,199339925,2520,2520,2520,2520,0
|
|
20231206,164400,199339925,2520,2520,2520,2520,0
|
|
20231206,164300,199339925,2520,2520,2520,2520,0
|
|
20231206,164200,199339925,2520,2520,2520,2520,0
|
|
20231206,164100,199339925,2520,2520,2520,2520,0
|
|
20231206,164000,199339925,2520,2520,2520,2520,0
|
|
20231206,163900,199339925,2520,2520,2520,2520,0
|
|
20231206,163800,199339925,2520,2520,2520,2520,0
|
|
20231206,163700,199339925,2520,2520,2520,2520,0
|
|
20231206,163600,199339925,2520,2520,2520,2520,0
|
|
20231206,163500,199339925,2520,2520,2520,2520,0
|
|
20231206,163400,199339925,2520,2520,2520,2520,0
|
|
20231206,163300,199339925,2520,2520,2520,2520,0
|
|
20231206,163200,199339925,2520,2520,2520,2520,0
|
|
20231206,163100,199339925,2520,2520,2520,2520,1781
|
|
20231206,163000,199339925,2520,2520,2520,2520,0
|
|
20231206,162900,199339925,2520,2520,2520,2520,0
|
|
20231206,162800,199339925,2520,2520,2520,2520,0
|
|
20231206,162700,199339925,2520,2520,2520,2520,0
|
|
20231206,162600,199339925,2520,2520,2520,2520,0
|
|
20231206,162500,199339925,2520,2520,2520,2520,0
|
|
20231206,162400,199339925,2520,2520,2520,2520,0
|
|
20231206,162300,199339925,2520,2520,2520,2520,0
|
|
20231206,162200,199339925,2520,2520,2520,2520,0
|
|
20231206,162100,199339925,2520,2520,2520,2520,0
|
|
20231206,162000,199339925,2520,2520,2520,2520,0
|
|
20231206,161900,199339925,2520,2520,2520,2520,0
|
|
20231206,161800,199339925,2520,2520,2520,2520,0
|
|
20231206,161700,199339925,2520,2520,2520,2520,0
|
|
20231206,161600,199339925,2520,2520,2520,2520,0
|
|
20231206,161500,199339925,2520,2520,2520,2520,0
|
|
20231206,161400,199339925,2520,2520,2520,2520,0
|
|
20231206,161300,199339925,2520,2520,2520,2520,0
|
|
20231206,161200,199339925,2520,2520,2520,2520,0
|
|
20231206,161100,199339925,2520,2520,2520,2520,0
|
|
20231206,161000,199339925,2520,2520,2520,2520,0
|
|
20231206,160900,199339925,2520,2520,2520,2520,0
|
|
20231206,160800,199339925,2520,2520,2520,2520,0
|
|
20231206,160700,199339925,2520,2520,2520,2520,0
|
|
20231206,160600,199339925,2520,2520,2520,2520,0
|
|
20231206,160500,199339925,2520,2520,2520,2520,0
|
|
20231206,160400,199339925,2520,2520,2520,2520,0
|
|
20231206,160300,199339925,2520,2520,2520,2520,0
|
|
20231206,160200,199339925,2520,2520,2520,2520,0
|
|
20231206,160100,199339925,2520,2520,2520,2520,1781
|
|
20231206,160000,199339925,2520,2520,2520,2520,0
|
|
20231206,155900,199339925,2520,2520,2520,2520,0
|
|
20231206,155800,199339925,2520,2520,2520,2520,0
|
|
20231206,155700,199339925,2520,2520,2520,2520,0
|
|
20231206,155600,199339925,2520,2520,2520,2520,0
|
|
20231206,155500,199339925,2520,2520,2520,2520,0
|
|
20231206,155400,199339925,2520,2520,2520,2520,0
|
|
20231206,155300,199339925,2520,2520,2520,2520,0
|
|
20231206,155200,199339925,2520,2520,2520,2520,0
|
|
20231206,155100,199339925,2520,2520,2520,2520,0
|
|
20231206,155000,199339925,2520,2520,2520,2520,0
|
|
20231206,154900,199339925,2520,2520,2520,2520,0
|
|
20231206,154800,199339925,2520,2520,2520,2520,0
|
|
20231206,154700,199339925,2520,2520,2520,2520,0
|
|
20231206,154600,199339925,2520,2520,2520,2520,0
|
|
20231206,154500,199339925,2520,2520,2520,2520,0
|
|
20231206,154400,199339925,2520,2520,2520,2520,0
|
|
20231206,154300,199339925,2520,2520,2520,2520,0
|
|
20231206,154200,199339925,2520,2520,2520,2520,0
|
|
20231206,154100,199339925,2520,2520,2520,2520,0
|
|
20231206,154000,199339925,2520,2520,2520,2520,0
|
|
20231206,153900,199339925,2520,2520,2520,2520,0
|
|
20231206,153800,199339925,2520,2520,2520,2520,0
|
|
20231206,153700,199339925,2520,2520,2520,2520,0
|
|
20231206,153600,199339925,2520,2520,2520,2520,0
|
|
20231206,153500,199339925,2520,2520,2520,2520,0
|
|
20231206,153400,199339925,2520,2520,2520,2520,0
|
|
20231206,153300,199339925,2520,2520,2520,2520,0
|
|
20231206,153200,199339925,2520,2520,2520,2520,0
|
|
20231206,153100,199339925,2520,2520,2520,2520,1781
|
|
20231206,153000,199339925,2520,2520,2520,2520,1781
|
|
20231206,152900,194851805,2510,2510,2510,2510,0
|
|
20231206,152800,194851805,2510,2510,2510,2510,0
|
|
20231206,152700,194851805,2510,2510,2510,2510,0
|
|
20231206,152600,194851805,2510,2510,2510,2510,0
|
|
20231206,152500,194851805,2510,2510,2510,2510,0
|
|
20231206,152400,194851805,2510,2510,2510,2510,0
|
|
20231206,152300,194851805,2510,2510,2510,2510,0
|
|
20231206,152200,194851805,2510,2510,2510,2510,0
|
|
20231206,152100,194851805,2510,2510,2510,2510,0
|
|
20231206,152000,194851805,2510,2510,2510,2510,0
|
|
20231206,151900,194851805,2510,2500,2510,2500,758
|
|
20231206,151800,192955405,2510,2505,2510,2505,6
|
|
20231206,151700,192940370,2510,2510,2510,2510,100
|
|
20231206,151600,192689370,2510,2500,2510,2500,1080
|
|
20231206,151500,189989360,2500,2500,2500,2500,10
|
|
20231206,151400,189964360,2505,2505,2505,2505,120
|
|
20231206,151300,189663760,2510,2510,2510,2510,49
|
|
20231206,151200,189540770,2510,2510,2510,2510,3
|
|
20231206,151100,189533240,2515,2515,2515,2515,30
|
|
20231206,151000,189457790,2510,2510,2510,2510,98
|
|
20231206,150900,189211810,2515,2515,2515,2515,2
|
|
20231206,150800,189206780,2515,2510,2515,2510,502
|
|
20231206,150700,187946755,2515,2515,2515,2515,0
|
|
20231206,150600,187946755,2515,2515,2515,2515,100
|
|
20231206,150500,187695255,2515,2515,2515,2515,0
|
|
20231206,150400,187695255,2515,2515,2515,2515,0
|
|
20231206,150300,187695255,2515,2515,2515,2515,0
|
|
20231206,150200,187695255,2515,2515,2515,2515,1
|
|
20231206,150100,187692740,2500,2500,2500,2500,0
|
|
20231206,150000,187692740,2500,2500,2500,2500,0
|
|
20231206,145900,187692740,2500,2500,2500,2500,0
|
|
20231206,145800,187692740,2500,2500,2500,2500,1
|
|
20231206,145700,187690240,2510,2510,2510,2510,2100
|
|
20231206,145600,182419240,2520,2520,2520,2520,0
|
|
20231206,145500,182419240,2520,2520,2520,2520,400
|
|
20231206,145400,181411240,2520,2520,2520,2520,2
|
|
20231206,145300,181406200,2520,2520,2520,2520,0
|
|
20231206,145200,181406200,2520,2520,2520,2520,0
|
|
20231206,145100,181406200,2520,2520,2520,2520,0
|
|
20231206,145000,181406200,2520,2520,2520,2520,0
|
|
20231206,144900,181406200,2520,2520,2520,2520,0
|
|
20231206,144800,181406200,2520,2520,2520,2520,2
|
|
20231206,144700,181401160,2520,2510,2520,2510,10
|
|
20231206,144600,181376030,2495,2500,2500,2495,275
|
|
20231206,144500,180689880,2500,2505,2505,2500,498
|
|
20231206,144400,179444835,2505,2510,2510,2505,3
|
|
20231206,144300,179437310,2520,2520,2520,2520,0
|
|
20231206,144200,179437310,2520,2520,2520,2520,50
|
|
20231206,144100,179311310,2520,2520,2520,2520,0
|
|
20231206,144000,179311310,2520,2520,2520,2520,0
|
|
20231206,143900,179311310,2520,2520,2520,2520,0
|
|
20231206,143800,179311310,2520,2500,2520,2500,346
|
|
20231206,143700,178446290,2500,2500,2500,2500,0
|
|
20231206,143600,178446290,2500,2520,2520,2500,846
|
|
20231206,143500,176331270,2505,2505,2505,2505,446
|
|
20231206,143400,175214040,2520,2520,2520,2520,1
|
|
20231206,143300,175211520,2505,2510,2510,2505,609
|
|
20231206,143200,173684580,2525,2520,2525,2520,501
|
|
20231206,143100,172422055,2525,2525,2525,2525,0
|
|
20231206,143000,172422055,2525,2525,2525,2525,0
|
|
20231206,142900,172422055,2525,2525,2525,2525,50
|
|
20231206,142800,172295805,2525,2525,2525,2525,0
|
|
20231206,142700,172295805,2525,2525,2525,2525,0
|
|
20231206,142600,172295805,2525,2525,2525,2525,0
|
|
20231206,142500,172295805,2525,2525,2525,2525,0
|
|
20231206,142400,172295805,2525,2525,2525,2525,0
|
|
20231206,142300,172295805,2525,2525,2525,2525,0
|
|
20231206,142200,172295805,2525,2525,2525,2525,0
|
|
20231206,142100,172295805,2525,2525,2525,2525,1
|
|
20231206,142000,172293280,2510,2510,2510,2510,1000
|
|
20231206,141900,169783280,2525,2525,2525,2525,0
|
|
20231206,141800,169783280,2525,2525,2525,2525,1
|
|
20231206,141700,169780755,2510,2510,2510,2510,2400
|
|
20231206,141600,163756755,2510,2510,2510,2510,1000
|
|
20231206,141500,161246755,2525,2525,2525,2525,0
|
|
20231206,141400,161246755,2525,2525,2525,2525,0
|
|
20231206,141300,161246755,2525,2525,2525,2525,0
|
|
20231206,141200,161246755,2525,2525,2525,2525,0
|
|
20231206,141100,161246755,2525,2515,2525,2515,191
|
|
20231206,141000,160766380,2515,2515,2515,2515,0
|
|
20231206,140900,160766380,2515,2515,2515,2515,0
|
|
20231206,140800,160766380,2515,2515,2515,2515,10
|
|
20231206,140700,160741230,2525,2525,2525,2525,0
|
|
20231206,140600,160741230,2525,2525,2525,2525,10
|
|
20231206,140500,160715980,2525,2525,2525,2525,0
|
|
20231206,140400,160715980,2525,2525,2525,2525,0
|
|
20231206,140300,160715980,2525,2525,2525,2525,0
|
|
20231206,140200,160715980,2525,2525,2525,2525,50
|
|
20231206,140100,160589730,2525,2525,2525,2525,0
|
|
20231206,140000,160589730,2525,2525,2525,2525,0
|
|
20231206,135900,160589730,2525,2525,2525,2525,0
|
|
20231206,135800,160589730,2525,2525,2525,2525,0
|
|
20231206,135700,160589730,2525,2525,2525,2525,0
|
|
20231206,135600,160589730,2525,2525,2525,2525,0
|
|
20231206,135500,160589730,2525,2525,2525,2525,0
|
|
20231206,135400,160589730,2525,2525,2525,2525,0
|
|
20231206,135300,160589730,2525,2525,2525,2525,0
|
|
20231206,135200,160589730,2525,2525,2525,2525,0
|
|
20231206,135100,160589730,2525,2525,2525,2525,0
|
|
20231206,135000,160589730,2525,2525,2525,2525,0
|
|
20231206,134900,160589730,2525,2525,2525,2525,0
|
|
20231206,134800,160589730,2525,2525,2525,2525,0
|
|
20231206,134700,160589730,2525,2525,2525,2525,0
|
|
20231206,134600,160589730,2525,2525,2525,2525,0
|
|
20231206,134500,160589730,2525,2525,2525,2525,0
|
|
20231206,134400,160589730,2525,2525,2525,2525,0
|
|
20231206,134300,160589730,2525,2525,2525,2525,0
|
|
20231206,134200,160589730,2525,2525,2525,2525,0
|
|
20231206,134100,160589730,2525,2525,2525,2525,11
|
|
20231206,134000,160561955,2525,2525,2525,2525,0
|
|
20231206,133900,160561955,2525,2525,2525,2525,0
|
|
20231206,133800,160561955,2525,2525,2525,2525,0
|
|
20231206,133700,160561955,2525,2525,2525,2525,0
|
|
20231206,133600,160561955,2525,2525,2525,2525,1
|
|
20231206,133500,160559430,2520,2520,2520,2520,0
|
|
20231206,133400,160559430,2520,2520,2520,2520,1
|
|
20231206,133300,160556910,2525,2525,2525,2525,0
|
|
20231206,133200,160556910,2525,2525,2525,2525,0
|
|
20231206,133100,160556910,2525,2525,2525,2525,1
|
|
20231206,133000,160554385,2520,2520,2520,2520,0
|
|
20231206,132900,160554385,2520,2520,2520,2520,48
|
|
20231206,132800,160433425,2520,2520,2520,2520,0
|
|
20231206,132700,160433425,2520,2520,2520,2520,0
|
|
20231206,132600,160433425,2520,2500,2520,2500,801
|
|
20231206,132500,158430905,2525,2520,2525,2500,2001
|
|
20231206,132400,153402550,2520,2505,2520,2500,3501
|
|
20231206,132300,144648550,2525,2510,2530,2500,7319
|
|
20231206,132200,126303005,2530,2515,2530,2515,2921
|
|
20231206,132100,118956675,2515,2520,2520,2515,300
|
|
20231206,132000,118200680,2520,2525,2525,2520,800
|
|
20231206,131900,116184550,2525,2525,2525,2525,700
|
|
20231206,131800,114417050,2535,2535,2535,2535,3
|
|
20231206,131700,114409445,2540,2540,2540,2540,0
|
|
20231206,131600,114409445,2540,2540,2540,2540,196
|
|
20231206,131500,113911605,2545,2545,2545,2545,0
|
|
20231206,131400,113911605,2545,2545,2545,2545,0
|
|
20231206,131300,113911605,2545,2545,2545,2545,0
|
|
20231206,131200,113911605,2545,2545,2545,2545,0
|
|
20231206,131100,113911605,2545,2545,2545,2545,5
|
|
20231206,131000,113898880,2545,2545,2545,2545,0
|
|
20231206,130900,113898880,2545,2545,2545,2545,0
|
|
20231206,130800,113898880,2545,2545,2545,2545,0
|
|
20231206,130700,113898880,2545,2545,2545,2545,0
|
|
20231206,130600,113898880,2545,2545,2545,2545,224
|
|
20231206,130500,113328800,2545,2545,2545,2545,1
|
|
20231206,130400,113326255,2520,2520,2520,2520,1
|
|
20231206,130300,113323735,2545,2545,2545,2545,0
|
|
20231206,130200,113323735,2545,2545,2545,2545,1
|
|
20231206,130100,113321190,2540,2540,2540,2540,0
|
|
20231206,130000,113321190,2540,2540,2540,2540,0
|
|
20231206,125900,113321190,2540,2540,2540,2540,0
|
|
20231206,125800,113321190,2540,2520,2540,2520,2001
|
|
20231206,125700,108278650,2520,2525,2540,2520,92
|
|
20231206,125600,108046745,2540,2540,2540,2540,0
|
|
20231206,125500,108046745,2540,2540,2540,2540,0
|
|
20231206,125400,108046745,2540,2525,2540,2525,2
|
|
20231206,125300,108041680,2520,2530,2530,2520,1999
|
|
20231206,125200,102997760,2540,2540,2540,2540,0
|
|
20231206,125100,102997760,2540,2540,2540,2540,0
|
|
20231206,125000,102997760,2540,2540,2540,2540,1
|
|
20231206,124900,102995220,2530,2530,2530,2530,0
|
|
20231206,124800,102995220,2530,2535,2535,2530,1000
|
|
20231206,124700,100463555,2535,2535,2535,2535,0
|
|
20231206,124600,100463555,2535,2535,2535,2535,0
|
|
20231206,124500,100463555,2535,2535,2535,2535,0
|
|
20231206,124400,100463555,2535,2535,2535,2535,0
|
|
20231206,124300,100463555,2535,2535,2535,2535,0
|
|
20231206,124200,100463555,2535,2535,2535,2535,5
|
|
20231206,124100,100450880,2540,2540,2540,2540,0
|
|
20231206,124000,100450880,2540,2540,2540,2540,0
|
|
20231206,123900,100450880,2540,2540,2540,2540,0
|
|
20231206,123800,100450880,2540,2540,2540,2540,300
|
|
20231206,123700,99688880,2545,2545,2545,2545,15
|
|
20231206,123600,99650705,2540,2540,2540,2540,78
|
|
20231206,123500,99452585,2545,2545,2545,2545,0
|
|
20231206,123400,99452585,2545,2545,2545,2545,0
|
|
20231206,123300,99452585,2545,2545,2545,2545,0
|
|
20231206,123200,99452585,2545,2545,2545,2545,0
|
|
20231206,123100,99452585,2545,2545,2545,2545,0
|
|
20231206,123000,99452585,2545,2545,2545,2545,0
|
|
20231206,122900,99452585,2545,2545,2545,2545,3
|
|
20231206,122800,99444950,2545,2545,2545,2545,0
|
|
20231206,122700,99444950,2545,2545,2545,2545,0
|
|
20231206,122600,99444950,2545,2545,2545,2545,0
|
|
20231206,122500,99444950,2545,2545,2545,2545,0
|
|
20231206,122400,99444950,2545,2545,2545,2545,0
|
|
20231206,122300,99444950,2545,2545,2545,2545,0
|
|
20231206,122200,99444950,2545,2545,2545,2545,0
|
|
20231206,122100,99444950,2545,2545,2545,2545,0
|
|
20231206,122000,99444950,2545,2545,2545,2545,0
|
|
20231206,121900,99444950,2545,2545,2545,2545,40
|
|
20231206,121800,99343150,2545,2545,2545,2545,14
|
|
20231206,121700,99307520,2550,2550,2550,2550,1
|
|
20231206,121600,99304970,2545,2545,2545,2545,0
|
|
20231206,121500,99304970,2545,2550,2550,2545,22
|
|
20231206,121400,99248930,2550,2550,2550,2550,0
|
|
20231206,121300,99248930,2550,2550,2550,2550,0
|
|
20231206,121200,99248930,2550,2550,2550,2550,0
|
|
20231206,121100,99248930,2550,2550,2550,2550,0
|
|
20231206,121000,99248930,2550,2550,2550,2550,0
|
|
20231206,120900,99248930,2550,2550,2550,2550,0
|
|
20231206,120800,99248930,2550,2550,2550,2550,0
|
|
20231206,120700,99248930,2550,2550,2550,2550,0
|
|
20231206,120600,99248930,2550,2550,2550,2550,0
|
|
20231206,120500,99248930,2550,2550,2550,2550,0
|
|
20231206,120400,99248930,2550,2550,2550,2550,0
|
|
20231206,120300,99248930,2550,2550,2550,2550,0
|
|
20231206,120200,99248930,2550,2550,2550,2550,10
|
|
20231206,120100,99223430,2550,2550,2550,2550,461
|
|
20231206,120000,98047880,2550,2550,2550,2550,1500
|
|
20231206,115900,94222880,2560,2560,2560,2560,0
|
|
20231206,115800,94222880,2560,2560,2560,2560,0
|
|
20231206,115700,94222880,2560,2560,2560,2560,0
|
|
20231206,115600,94222880,2560,2555,2560,2555,4
|
|
20231206,115500,94212655,2555,2555,2555,2555,87
|
|
20231206,115400,93990370,2560,2560,2560,2560,905
|
|
20231206,115300,91673570,2560,2560,2560,2560,0
|
|
20231206,115200,91673570,2560,2560,2560,2560,0
|
|
20231206,115100,91673570,2560,2560,2560,2560,0
|
|
20231206,115000,91673570,2560,2560,2560,2560,0
|
|
20231206,114900,91673570,2560,2560,2560,2560,0
|
|
20231206,114800,91673570,2560,2560,2560,2560,0
|
|
20231206,114700,91673570,2560,2560,2560,2560,0
|
|
20231206,114600,91673570,2560,2560,2560,2560,0
|
|
20231206,114500,91673570,2560,2560,2560,2560,0
|
|
20231206,114400,91673570,2560,2555,2560,2555,668
|
|
20231206,114300,89966825,2555,2555,2555,2555,0
|
|
20231206,114200,89966825,2555,2555,2555,2555,0
|
|
20231206,114100,89966825,2555,2550,2555,2550,408
|
|
20231206,114000,88926420,2550,2550,2550,2550,0
|
|
20231206,113900,88926420,2550,2550,2550,2550,0
|
|
20231206,113800,88926420,2550,2550,2550,2550,10
|
|
20231206,113700,88900920,2550,2550,2550,2550,0
|
|
20231206,113600,88900920,2550,2550,2550,2550,0
|
|
20231206,113500,88900920,2550,2550,2550,2550,0
|
|
20231206,113400,88900920,2550,2550,2550,2550,1000
|
|
20231206,113300,86350920,2550,2550,2550,2550,1
|
|
20231206,113200,86348370,2545,2545,2545,2545,0
|
|
20231206,113100,86348370,2545,2545,2545,2545,0
|
|
20231206,113000,86348370,2545,2545,2545,2545,0
|
|
20231206,112900,86348370,2545,2545,2545,2545,0
|
|
20231206,112800,86348370,2545,2545,2545,2545,0
|
|
20231206,112700,86348370,2545,2545,2545,2545,1222
|
|
20231206,112600,83238380,2540,2540,2540,2540,0
|
|
20231206,112500,83238380,2540,2540,2540,2540,1000
|
|
20231206,112400,80698380,2545,2545,2545,2545,0
|
|
20231206,112300,80698380,2545,2545,2545,2545,0
|
|
20231206,112200,80698380,2545,2545,2545,2545,0
|
|
20231206,112100,80698380,2545,2545,2545,2545,0
|
|
20231206,112000,80698380,2545,2545,2545,2545,0
|
|
20231206,111900,80698380,2545,2540,2545,2540,821
|
|
20231206,111800,78609035,2545,2545,2545,2545,0
|
|
20231206,111700,78609035,2545,2545,2545,2545,1
|
|
20231206,111600,78606490,2530,2530,2530,2530,200
|
|
20231206,111500,78100490,2530,2530,2530,2530,415
|
|
20231206,111400,77050540,2530,2530,2530,2530,400
|
|
20231206,111300,76038540,2530,2530,2530,2530,0
|
|
20231206,111200,76038540,2530,2530,2530,2530,30
|
|
20231206,111100,75962640,2530,2530,2530,2530,210
|
|
20231206,111000,75431340,2540,2540,2540,2540,100
|
|
20231206,110900,75177340,2545,2545,2545,2545,0
|
|
20231206,110800,75177340,2545,2545,2545,2545,0
|
|
20231206,110700,75177340,2545,2545,2545,2545,0
|
|
20231206,110600,75177340,2545,2545,2545,2545,0
|
|
20231206,110500,75177340,2545,2545,2545,2545,0
|
|
20231206,110400,75177340,2545,2535,2545,2535,10
|
|
20231206,110300,75151935,2535,2535,2535,2535,208
|
|
20231206,110200,74624655,2535,2535,2535,2535,50
|
|
20231206,110100,74497905,2535,2535,2535,2535,343
|
|
20231206,110000,73628400,2540,2540,2540,2540,0
|
|
20231206,105900,73628400,2540,2540,2540,2540,0
|
|
20231206,105800,73628400,2540,2540,2540,2540,80
|
|
20231206,105700,73425200,2540,2540,2540,2540,20
|
|
20231206,105600,73374400,2540,2540,2540,2540,0
|
|
20231206,105500,73374400,2540,2540,2540,2540,0
|
|
20231206,105400,73374400,2540,2540,2540,2540,0
|
|
20231206,105300,73374400,2540,2540,2540,2540,403
|
|
20231206,105200,72350780,2540,2545,2545,2540,1958
|
|
20231206,105100,67371720,2540,2540,2540,2540,0
|
|
20231206,105000,67371720,2540,2540,2540,2540,0
|
|
20231206,104900,67371720,2540,2540,2540,2540,170
|
|
20231206,104800,66939920,2540,2540,2540,2540,0
|
|
20231206,104700,66939920,2540,2535,2540,2535,10
|
|
20231206,104600,66914555,2530,2530,2530,2530,0
|
|
20231206,104500,66914555,2530,2530,2530,2530,0
|
|
20231206,104400,66914555,2530,2530,2530,2530,313
|
|
20231206,104300,66122665,2530,2530,2530,2530,0
|
|
20231206,104200,66122665,2530,2530,2530,2530,0
|
|
20231206,104100,66122665,2530,2530,2530,2530,0
|
|
20231206,104000,66122665,2530,2530,2530,2530,0
|
|
20231206,103900,66122665,2530,2530,2530,2530,0
|
|
20231206,103800,66122665,2530,2530,2530,2530,0
|
|
20231206,103700,66122665,2530,2530,2530,2530,90
|
|
20231206,103600,65894965,2530,2530,2530,2530,30
|
|
20231206,103500,65819065,2530,2530,2530,2530,70
|
|
20231206,103400,65641965,2530,2530,2530,2530,0
|
|
20231206,103300,65641965,2530,2530,2530,2530,0
|
|
20231206,103200,65641965,2530,2530,2530,2530,0
|
|
20231206,103100,65641965,2530,2530,2530,2530,0
|
|
20231206,103000,65641965,2530,2530,2530,2530,0
|
|
20231206,102900,65641965,2530,2530,2530,2530,20
|
|
20231206,102800,65591365,2540,2540,2540,2540,0
|
|
20231206,102700,65591365,2540,2540,2540,2540,0
|
|
20231206,102600,65591365,2540,2540,2540,2540,0
|
|
20231206,102500,65591365,2540,2540,2540,2540,0
|
|
20231206,102400,65591365,2540,2540,2540,2540,0
|
|
20231206,102300,65591365,2540,2540,2540,2540,1
|
|
20231206,102200,65588825,2535,2535,2535,2535,0
|
|
20231206,102100,65588825,2535,2535,2535,2535,0
|
|
20231206,102000,65588825,2535,2535,2535,2535,10
|
|
20231206,101900,65563475,2540,2530,2540,2530,121
|
|
20231206,101800,65256960,2525,2525,2525,2525,50
|
|
20231206,101700,65130710,2525,2525,2525,2525,0
|
|
20231206,101600,65130710,2525,2525,2525,2525,0
|
|
20231206,101500,65130710,2525,2525,2525,2525,0
|
|
20231206,101400,65130710,2525,2525,2525,2525,0
|
|
20231206,101300,65130710,2525,2525,2525,2525,0
|
|
20231206,101200,65130710,2525,2525,2525,2525,20
|
|
20231206,101100,65080210,2525,2525,2525,2525,0
|
|
20231206,101000,65080210,2525,2525,2525,2525,0
|
|
20231206,100900,65080210,2525,2520,2525,2520,909
|
|
20231206,100800,62785135,2520,2520,2520,2520,74
|
|
20231206,100700,62598655,2520,2520,2520,2520,0
|
|
20231206,100600,62598655,2520,2515,2520,2515,528
|
|
20231206,100500,61270120,2515,2515,2515,2515,30
|
|
20231206,100400,61194670,2515,2515,2515,2515,0
|
|
20231206,100300,61194670,2515,2515,2515,2515,0
|
|
20231206,100200,61194670,2515,2515,2515,2515,0
|
|
20231206,100100,61194670,2515,2510,2515,2510,172
|
|
20231206,100000,60762140,2510,2510,2510,2510,0
|
|
20231206,095900,60762140,2510,2510,2510,2510,2
|
|
20231206,095800,60757120,2515,2515,2515,2515,0
|
|
20231206,095700,60757120,2515,2515,2515,2515,0
|
|
20231206,095600,60757120,2515,2515,2515,2515,0
|
|
20231206,095500,60757120,2515,2515,2515,2515,0
|
|
20231206,095400,60757120,2515,2515,2515,2515,5
|
|
20231206,095300,60744545,2515,2505,2515,2505,1663
|
|
20231206,095200,56578720,2515,2515,2515,2515,0
|
|
20231206,095100,56578720,2515,2510,2515,2510,161
|
|
20231206,095000,56173905,2510,2510,2510,2510,452
|
|
20231206,094900,55039385,2520,2520,2520,2520,0
|
|
20231206,094800,55039385,2520,2520,2520,2520,0
|
|
20231206,094700,55039385,2520,2520,2520,2520,0
|
|
20231206,094600,55039385,2520,2520,2520,2520,5
|
|
20231206,094500,55026785,2525,2515,2525,2510,150
|
|
20231206,094400,54649310,2520,2520,2520,2520,55
|
|
20231206,094300,54510710,2525,2520,2525,2520,1733
|
|
20231206,094200,50143545,2520,2520,2520,2520,1
|
|
20231206,094100,50141025,2525,2525,2525,2525,17
|
|
20231206,094000,50098100,2525,2510,2525,2510,463
|
|
20231206,093900,48932335,2520,2520,2520,2520,1
|
|
20231206,093800,48929815,2515,2515,2515,2515,50
|
|
20231206,093700,48804065,2520,2525,2525,2520,201
|
|
20231206,093600,48296790,2510,2510,2510,2510,155
|
|
20231206,093500,47907740,2525,2515,2525,2510,1175
|
|
20231206,093400,44958175,2520,2520,2520,2520,9816
|
|
20231206,093300,20221855,2525,2525,2525,2525,5
|
|
20231206,093200,20209230,2525,2540,2540,2525,110
|
|
20231206,093100,19931330,2540,2540,2540,2540,0
|
|
20231206,093000,19931330,2540,2525,2540,2520,3001
|
|
20231206,092900,12354285,2530,2530,2530,2530,3
|
|
20231206,092800,12346695,2530,2530,2530,2530,0
|
|
20231206,092700,12346695,2530,2530,2530,2530,0
|
|
20231206,092600,12346695,2530,2530,2530,2530,719
|
|
20231206,092500,10527625,2545,2545,2545,2545,0
|
|
20231206,092400,10527625,2545,2545,2545,2545,0
|
|
20231206,092300,10527625,2545,2540,2545,2540,7
|
|
20231206,092200,10509840,2540,2540,2540,2540,0
|
|
20231206,092100,10509840,2540,2540,2540,2540,0
|
|
20231206,092000,10509840,2540,2540,2540,2540,0
|
|
20231206,091900,10509840,2540,2540,2540,2540,3
|
|
20231206,091800,10502220,2540,2540,2540,2540,0
|
|
20231206,091700,10502220,2540,2540,2540,2540,50
|
|
20231206,091600,10375220,2540,2540,2540,2540,50
|
|
20231206,091500,10248220,2540,2530,2540,2530,2
|
|
20231206,091400,10243150,2530,2530,2530,2530,0
|
|
20231206,091300,10243150,2530,2530,2530,2530,0
|
|
20231206,091200,10243150,2530,2540,2540,2530,201
|
|
20231206,091100,9732620,2540,2530,2540,2530,501
|
|
20231206,091000,8460090,2540,2540,2540,2540,0
|
|
20231206,090900,8460090,2540,2540,2540,2540,1
|
|
20231206,090800,8457550,2530,2530,2530,2530,4
|
|
20231206,090700,8447430,2530,2530,2530,2530,95
|
|
20231206,090600,8207080,2530,2530,2530,2530,273
|
|
20231206,090500,7516390,2535,2530,2535,2530,222
|
|
20231206,090400,6954150,2530,2530,2530,2530,135
|
|
20231206,090300,6612600,2525,2525,2525,2525,165
|
|
20231206,090200,6195975,2520,2515,2520,2515,659
|
|
20231206,090100,4535490,2515,2515,2515,2515,101
|
|
20231206,090000,4281475,2515,2520,2520,2515,999
|