650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,194700,46808780,2575,2575,2575,2575,204
|
|
20231205,194600,46808780,2575,2575,2575,2575,0
|
|
20231205,194500,46808780,2575,2575,2575,2575,0
|
|
20231205,194400,46808780,2575,2575,2575,2575,0
|
|
20231205,194300,46808780,2575,2575,2575,2575,0
|
|
20231205,194200,46808780,2575,2575,2575,2575,0
|
|
20231205,194100,46808780,2575,2575,2575,2575,0
|
|
20231205,194000,46808780,2575,2575,2575,2575,0
|
|
20231205,193900,46808780,2575,2575,2575,2575,0
|
|
20231205,193800,46808780,2575,2575,2575,2575,0
|
|
20231205,193700,46808780,2575,2575,2575,2575,0
|
|
20231205,193600,46808780,2575,2575,2575,2575,0
|
|
20231205,193500,46808780,2575,2575,2575,2575,0
|
|
20231205,193400,46808780,2575,2575,2575,2575,0
|
|
20231205,193300,46808780,2575,2575,2575,2575,0
|
|
20231205,193200,46808780,2575,2575,2575,2575,0
|
|
20231205,193100,46808780,2575,2575,2575,2575,0
|
|
20231205,193000,46808780,2575,2575,2575,2575,0
|
|
20231205,192900,46808780,2575,2575,2575,2575,0
|
|
20231205,192800,46808780,2575,2575,2575,2575,0
|
|
20231205,192700,46808780,2575,2575,2575,2575,0
|
|
20231205,192600,46808780,2575,2575,2575,2575,0
|
|
20231205,192500,46808780,2575,2575,2575,2575,0
|
|
20231205,192400,46808780,2575,2575,2575,2575,0
|
|
20231205,192300,46808780,2575,2575,2575,2575,0
|
|
20231205,192200,46808780,2575,2575,2575,2575,0
|
|
20231205,192100,46808780,2575,2575,2575,2575,0
|
|
20231205,192000,46808780,2575,2575,2575,2575,0
|
|
20231205,191900,46808780,2575,2575,2575,2575,0
|
|
20231205,191800,46808780,2575,2575,2575,2575,0
|
|
20231205,191700,46808780,2575,2575,2575,2575,204
|
|
20231205,191600,46808780,2575,2575,2575,2575,0
|
|
20231205,191500,46808780,2575,2575,2575,2575,0
|
|
20231205,191400,46808780,2575,2575,2575,2575,0
|
|
20231205,191300,46808780,2575,2575,2575,2575,0
|
|
20231205,191200,46808780,2575,2575,2575,2575,0
|
|
20231205,191100,46808780,2575,2575,2575,2575,0
|
|
20231205,191000,46808780,2575,2575,2575,2575,0
|
|
20231205,190900,46808780,2575,2575,2575,2575,0
|
|
20231205,190800,46808780,2575,2575,2575,2575,0
|
|
20231205,190700,46808780,2575,2575,2575,2575,0
|
|
20231205,190600,46808780,2575,2575,2575,2575,0
|
|
20231205,190500,46808780,2575,2575,2575,2575,0
|
|
20231205,190400,46808780,2575,2575,2575,2575,0
|
|
20231205,190300,46808780,2575,2575,2575,2575,0
|
|
20231205,190200,46808780,2575,2575,2575,2575,0
|
|
20231205,190100,46808780,2575,2575,2575,2575,0
|
|
20231205,190000,46808780,2575,2575,2575,2575,0
|
|
20231205,185900,46808780,2575,2575,2575,2575,0
|
|
20231205,185800,46808780,2575,2575,2575,2575,0
|
|
20231205,185700,46808780,2575,2575,2575,2575,0
|
|
20231205,185600,46808780,2575,2575,2575,2575,0
|
|
20231205,185500,46808780,2575,2575,2575,2575,0
|
|
20231205,185400,46808780,2575,2575,2575,2575,0
|
|
20231205,185300,46808780,2575,2575,2575,2575,0
|
|
20231205,185200,46808780,2575,2575,2575,2575,0
|
|
20231205,185100,46808780,2575,2575,2575,2575,0
|
|
20231205,185000,46808780,2575,2575,2575,2575,0
|
|
20231205,184900,46808780,2575,2575,2575,2575,0
|
|
20231205,184800,46808780,2575,2575,2575,2575,0
|
|
20231205,184700,46808780,2575,2575,2575,2575,204
|
|
20231205,184600,46808780,2575,2575,2575,2575,0
|
|
20231205,184500,46808780,2575,2575,2575,2575,0
|
|
20231205,184400,46808780,2575,2575,2575,2575,0
|
|
20231205,184300,46808780,2575,2575,2575,2575,0
|
|
20231205,184200,46808780,2575,2575,2575,2575,0
|
|
20231205,184100,46808780,2575,2575,2575,2575,0
|
|
20231205,184000,46808780,2575,2575,2575,2575,0
|
|
20231205,183900,46808780,2575,2575,2575,2575,0
|
|
20231205,183800,46808780,2575,2575,2575,2575,0
|
|
20231205,183700,46808780,2575,2575,2575,2575,0
|
|
20231205,183600,46808780,2575,2575,2575,2575,0
|
|
20231205,183500,46808780,2575,2575,2575,2575,0
|
|
20231205,183400,46808780,2575,2575,2575,2575,0
|
|
20231205,183300,46808780,2575,2575,2575,2575,0
|
|
20231205,183200,46808780,2575,2575,2575,2575,0
|
|
20231205,183100,46808780,2575,2575,2575,2575,0
|
|
20231205,183000,46808780,2575,2575,2575,2575,0
|
|
20231205,182900,46808780,2575,2575,2575,2575,0
|
|
20231205,182800,46808780,2575,2575,2575,2575,0
|
|
20231205,182700,46808780,2575,2575,2575,2575,0
|
|
20231205,182600,46808780,2575,2575,2575,2575,0
|
|
20231205,182500,46808780,2575,2575,2575,2575,0
|
|
20231205,182400,46808780,2575,2575,2575,2575,0
|
|
20231205,182300,46808780,2575,2575,2575,2575,0
|
|
20231205,182200,46808780,2575,2575,2575,2575,0
|
|
20231205,182100,46808780,2575,2575,2575,2575,0
|
|
20231205,182000,46808780,2575,2575,2575,2575,0
|
|
20231205,181900,46808780,2575,2575,2575,2575,0
|
|
20231205,181800,46808780,2575,2575,2575,2575,0
|
|
20231205,181700,46808780,2575,2575,2575,2575,204
|
|
20231205,181600,46808780,2575,2575,2575,2575,0
|
|
20231205,181500,46808780,2575,2575,2575,2575,0
|
|
20231205,181400,46808780,2575,2575,2575,2575,0
|
|
20231205,181300,46808780,2575,2575,2575,2575,0
|
|
20231205,181200,46808780,2575,2575,2575,2575,0
|
|
20231205,181100,46808780,2575,2575,2575,2575,0
|
|
20231205,181000,46808780,2575,2575,2575,2575,0
|
|
20231205,180900,46808780,2575,2575,2575,2575,0
|
|
20231205,180800,46808780,2575,2575,2575,2575,0
|
|
20231205,180700,46808780,2575,2575,2575,2575,0
|
|
20231205,180600,46808780,2575,2575,2575,2575,0
|
|
20231205,180500,46808780,2575,2575,2575,2575,0
|
|
20231205,180400,46808780,2575,2575,2575,2575,0
|
|
20231205,180300,46808780,2575,2575,2575,2575,0
|
|
20231205,180200,46808780,2575,2575,2575,2575,0
|
|
20231205,180100,46808780,2575,2575,2575,2575,0
|
|
20231205,180000,46808780,2575,2575,2575,2575,0
|
|
20231205,175900,46808780,2575,2575,2575,2575,0
|
|
20231205,175800,46808780,2575,2575,2575,2575,0
|
|
20231205,175700,46808780,2575,2575,2575,2575,0
|
|
20231205,175600,46808780,2575,2575,2575,2575,0
|
|
20231205,175500,46808780,2575,2575,2575,2575,0
|
|
20231205,175400,46808780,2575,2575,2575,2575,0
|
|
20231205,175300,46808780,2575,2575,2575,2575,0
|
|
20231205,175200,46808780,2575,2575,2575,2575,0
|
|
20231205,175100,46808780,2575,2575,2575,2575,0
|
|
20231205,175000,46808780,2575,2575,2575,2575,0
|
|
20231205,174900,46808780,2575,2575,2575,2575,0
|
|
20231205,174800,46808780,2575,2575,2575,2575,0
|
|
20231205,174700,46808780,2575,2575,2575,2575,204
|
|
20231205,174600,46808780,2575,2575,2575,2575,0
|
|
20231205,174500,46808780,2575,2575,2575,2575,0
|
|
20231205,174400,46808780,2575,2575,2575,2575,0
|
|
20231205,174300,46808780,2575,2575,2575,2575,0
|
|
20231205,174200,46808780,2575,2575,2575,2575,0
|
|
20231205,174100,46808780,2575,2575,2575,2575,0
|
|
20231205,174000,46808780,2575,2575,2575,2575,0
|
|
20231205,173900,46808780,2575,2575,2575,2575,0
|
|
20231205,173800,46808780,2575,2575,2575,2575,0
|
|
20231205,173700,46808780,2575,2575,2575,2575,0
|
|
20231205,173600,46808780,2575,2575,2575,2575,0
|
|
20231205,173500,46808780,2575,2575,2575,2575,0
|
|
20231205,173400,46808780,2575,2575,2575,2575,0
|
|
20231205,173300,46808780,2575,2575,2575,2575,0
|
|
20231205,173200,46808780,2575,2575,2575,2575,0
|
|
20231205,173100,46808780,2575,2575,2575,2575,0
|
|
20231205,173000,46808780,2575,2575,2575,2575,0
|
|
20231205,172900,46808780,2575,2575,2575,2575,0
|
|
20231205,172800,46808780,2575,2575,2575,2575,0
|
|
20231205,172700,46808780,2575,2575,2575,2575,0
|
|
20231205,172600,46808780,2575,2575,2575,2575,0
|
|
20231205,172500,46808780,2575,2575,2575,2575,0
|
|
20231205,172400,46808780,2575,2575,2575,2575,0
|
|
20231205,172300,46808780,2575,2575,2575,2575,0
|
|
20231205,172200,46808780,2575,2575,2575,2575,0
|
|
20231205,172100,46808780,2575,2575,2575,2575,0
|
|
20231205,172000,46808780,2575,2575,2575,2575,0
|
|
20231205,171900,46808780,2575,2575,2575,2575,0
|
|
20231205,171800,46808780,2575,2575,2575,2575,0
|
|
20231205,171700,46808780,2575,2575,2575,2575,204
|
|
20231205,171600,46808780,2575,2575,2575,2575,0
|
|
20231205,171500,46808780,2575,2575,2575,2575,0
|
|
20231205,171400,46808780,2575,2575,2575,2575,0
|
|
20231205,171300,46808780,2575,2575,2575,2575,0
|
|
20231205,171200,46808780,2575,2575,2575,2575,0
|
|
20231205,171100,46808780,2575,2575,2575,2575,0
|
|
20231205,171000,46808780,2575,2575,2575,2575,0
|
|
20231205,170900,46808780,2575,2575,2575,2575,0
|
|
20231205,170800,46808780,2575,2575,2575,2575,0
|
|
20231205,170700,46808780,2575,2575,2575,2575,0
|
|
20231205,170600,46808780,2575,2575,2575,2575,0
|
|
20231205,170500,46808780,2575,2575,2575,2575,0
|
|
20231205,170400,46808780,2575,2575,2575,2575,0
|
|
20231205,170300,46808780,2575,2575,2575,2575,0
|
|
20231205,170200,46808780,2575,2575,2575,2575,0
|
|
20231205,170100,46808780,2575,2575,2575,2575,0
|
|
20231205,170000,46808780,2575,2575,2575,2575,0
|
|
20231205,165900,46808780,2575,2575,2575,2575,0
|
|
20231205,165800,46808780,2575,2575,2575,2575,0
|
|
20231205,165700,46808780,2575,2575,2575,2575,0
|
|
20231205,165600,46808780,2575,2575,2575,2575,0
|
|
20231205,165500,46808780,2575,2575,2575,2575,0
|
|
20231205,165400,46808780,2575,2575,2575,2575,0
|
|
20231205,165300,46808780,2575,2575,2575,2575,0
|
|
20231205,165200,46808780,2575,2575,2575,2575,0
|
|
20231205,165100,46808780,2575,2575,2575,2575,0
|
|
20231205,165000,46808780,2575,2575,2575,2575,0
|
|
20231205,164900,46808780,2575,2575,2575,2575,0
|
|
20231205,164800,46808780,2575,2575,2575,2575,0
|
|
20231205,164700,46808780,2575,2575,2575,2575,204
|
|
20231205,164600,46808780,2575,2575,2575,2575,0
|
|
20231205,164500,46808780,2575,2575,2575,2575,0
|
|
20231205,164400,46808780,2575,2575,2575,2575,0
|
|
20231205,164300,46808780,2575,2575,2575,2575,0
|
|
20231205,164200,46808780,2575,2575,2575,2575,0
|
|
20231205,164100,46808780,2575,2575,2575,2575,0
|
|
20231205,164000,46808780,2575,2575,2575,2575,0
|
|
20231205,163900,46808780,2575,2575,2575,2575,0
|
|
20231205,163800,46808780,2575,2575,2575,2575,0
|
|
20231205,163700,46808780,2575,2575,2575,2575,0
|
|
20231205,163600,46808780,2575,2575,2575,2575,0
|
|
20231205,163500,46808780,2575,2575,2575,2575,0
|
|
20231205,163400,46808780,2575,2575,2575,2575,0
|
|
20231205,163300,46808780,2575,2575,2575,2575,0
|
|
20231205,163200,46808780,2575,2575,2575,2575,0
|
|
20231205,163100,46808780,2575,2575,2575,2575,0
|
|
20231205,163000,46808780,2575,2575,2575,2575,0
|
|
20231205,162900,46808780,2575,2575,2575,2575,0
|
|
20231205,162800,46808780,2575,2575,2575,2575,0
|
|
20231205,162700,46808780,2575,2575,2575,2575,0
|
|
20231205,162600,46808780,2575,2575,2575,2575,0
|
|
20231205,162500,46808780,2575,2575,2575,2575,0
|
|
20231205,162400,46808780,2575,2575,2575,2575,0
|
|
20231205,162300,46808780,2575,2575,2575,2575,0
|
|
20231205,162200,46808780,2575,2575,2575,2575,0
|
|
20231205,162100,46808780,2575,2575,2575,2575,0
|
|
20231205,162000,46808780,2575,2575,2575,2575,0
|
|
20231205,161900,46808780,2575,2575,2575,2575,0
|
|
20231205,161800,46808780,2575,2575,2575,2575,0
|
|
20231205,161700,46808780,2575,2575,2575,2575,204
|
|
20231205,161600,46808780,2575,2575,2575,2575,0
|
|
20231205,161500,46808780,2575,2575,2575,2575,0
|
|
20231205,161400,46808780,2575,2575,2575,2575,0
|
|
20231205,161300,46808780,2575,2575,2575,2575,0
|
|
20231205,161200,46808780,2575,2575,2575,2575,0
|
|
20231205,161100,46808780,2575,2575,2575,2575,0
|
|
20231205,161000,46808780,2575,2575,2575,2575,0
|
|
20231205,160900,46808780,2575,2575,2575,2575,0
|
|
20231205,160800,46808780,2575,2575,2575,2575,0
|
|
20231205,160700,46808780,2575,2575,2575,2575,0
|
|
20231205,160600,46808780,2575,2575,2575,2575,0
|
|
20231205,160500,46808780,2575,2575,2575,2575,0
|
|
20231205,160400,46808780,2575,2575,2575,2575,0
|
|
20231205,160300,46808780,2575,2575,2575,2575,0
|
|
20231205,160200,46808780,2575,2575,2575,2575,0
|
|
20231205,160100,46808780,2575,2575,2575,2575,0
|
|
20231205,160000,46808780,2575,2575,2575,2575,0
|
|
20231205,155900,46808780,2575,2575,2575,2575,0
|
|
20231205,155800,46808780,2575,2575,2575,2575,0
|
|
20231205,155700,46808780,2575,2575,2575,2575,0
|
|
20231205,155600,46808780,2575,2575,2575,2575,0
|
|
20231205,155500,46808780,2575,2575,2575,2575,0
|
|
20231205,155400,46808780,2575,2575,2575,2575,0
|
|
20231205,155300,46808780,2575,2575,2575,2575,0
|
|
20231205,155200,46808780,2575,2575,2575,2575,0
|
|
20231205,155100,46808780,2575,2575,2575,2575,0
|
|
20231205,155000,46808780,2575,2575,2575,2575,0
|
|
20231205,154900,46808780,2575,2575,2575,2575,0
|
|
20231205,154800,46808780,2575,2575,2575,2575,0
|
|
20231205,154700,46808780,2575,2575,2575,2575,204
|
|
20231205,154600,46808780,2575,2575,2575,2575,0
|
|
20231205,154500,46808780,2575,2575,2575,2575,0
|
|
20231205,154400,46808780,2575,2575,2575,2575,0
|
|
20231205,154300,46808780,2575,2575,2575,2575,0
|
|
20231205,154200,46808780,2575,2575,2575,2575,0
|
|
20231205,154100,46808780,2575,2575,2575,2575,0
|
|
20231205,154000,46808780,2575,2575,2575,2575,0
|
|
20231205,153900,46808780,2575,2575,2575,2575,0
|
|
20231205,153800,46808780,2575,2575,2575,2575,0
|
|
20231205,153700,46808780,2575,2575,2575,2575,0
|
|
20231205,153600,46808780,2575,2575,2575,2575,0
|
|
20231205,153500,46808780,2575,2575,2575,2575,0
|
|
20231205,153400,46808780,2575,2575,2575,2575,0
|
|
20231205,153300,46808780,2575,2575,2575,2575,0
|
|
20231205,153200,46808780,2575,2575,2575,2575,0
|
|
20231205,153100,46808780,2575,2575,2575,2575,0
|
|
20231205,153000,46808780,2575,2575,2575,2575,204
|
|
20231205,152900,46283480,2575,2575,2575,2575,0
|
|
20231205,152800,46283480,2575,2575,2575,2575,0
|
|
20231205,152700,46283480,2575,2575,2575,2575,0
|
|
20231205,152600,46283480,2575,2575,2575,2575,0
|
|
20231205,152500,46283480,2575,2575,2575,2575,0
|
|
20231205,152400,46283480,2575,2575,2575,2575,0
|
|
20231205,152300,46283480,2575,2575,2575,2575,0
|
|
20231205,152200,46283480,2575,2575,2575,2575,0
|
|
20231205,152100,46283480,2575,2575,2575,2575,0
|
|
20231205,152000,46283480,2575,2575,2575,2575,0
|
|
20231205,151900,46283480,2575,2575,2575,2575,1
|
|
20231205,151800,46280905,2575,2575,2575,2575,0
|
|
20231205,151700,46280905,2575,2575,2575,2575,0
|
|
20231205,151600,46280905,2575,2575,2575,2575,1
|
|
20231205,151500,46278330,2575,2575,2575,2575,0
|
|
20231205,151400,46278330,2575,2575,2575,2575,0
|
|
20231205,151300,46278330,2575,2575,2575,2575,0
|
|
20231205,151200,46278330,2575,2575,2575,2575,0
|
|
20231205,151100,46278330,2575,2575,2575,2575,2
|
|
20231205,151000,46273180,2575,2565,2575,2565,141
|
|
20231205,150900,45911495,2565,2565,2565,2565,0
|
|
20231205,150800,45911495,2565,2565,2565,2565,0
|
|
20231205,150700,45911495,2565,2565,2565,2565,0
|
|
20231205,150600,45911495,2565,2565,2565,2565,0
|
|
20231205,150500,45911495,2565,2565,2565,2565,3
|
|
20231205,150400,45903800,2560,2565,2565,2560,382
|
|
20231205,150300,44925860,2565,2565,2565,2565,0
|
|
20231205,150200,44925860,2565,2565,2565,2565,0
|
|
20231205,150100,44925860,2565,2565,2565,2565,1019
|
|
20231205,150000,42312125,2565,2570,2575,2565,1118
|
|
20231205,145900,39443850,2575,2565,2575,2565,73
|
|
20231205,145800,39256425,2570,2570,2570,2570,10
|
|
20231205,145700,39230725,2575,2575,2575,2575,0
|
|
20231205,145600,39230725,2575,2575,2575,2575,0
|
|
20231205,145500,39230725,2575,2575,2575,2575,0
|
|
20231205,145400,39230725,2575,2575,2575,2575,0
|
|
20231205,145300,39230725,2575,2575,2575,2575,0
|
|
20231205,145200,39230725,2575,2575,2575,2575,0
|
|
20231205,145100,39230725,2575,2575,2575,2575,0
|
|
20231205,145000,39230725,2575,2575,2575,2575,0
|
|
20231205,144900,39230725,2575,2575,2575,2575,0
|
|
20231205,144800,39230725,2575,2575,2575,2575,0
|
|
20231205,144700,39230725,2575,2575,2575,2575,0
|
|
20231205,144600,39230725,2575,2575,2575,2575,0
|
|
20231205,144500,39230725,2575,2575,2575,2575,0
|
|
20231205,144400,39230725,2575,2575,2575,2575,0
|
|
20231205,144300,39230725,2575,2575,2575,2575,0
|
|
20231205,144200,39230725,2575,2575,2575,2575,0
|
|
20231205,144100,39230725,2575,2575,2575,2575,0
|
|
20231205,144000,39230725,2575,2575,2575,2575,0
|
|
20231205,143900,39230725,2575,2570,2575,2570,2
|
|
20231205,143800,39225580,2570,2570,2570,2570,128
|
|
20231205,143700,38896620,2570,2570,2570,2570,0
|
|
20231205,143600,38896620,2570,2565,2570,2565,3
|
|
20231205,143500,38888915,2570,2570,2575,2565,6
|
|
20231205,143400,38873495,2565,2560,2565,2560,23
|
|
20231205,143300,38814505,2565,2565,2565,2565,2
|
|
20231205,143200,38809375,2560,2560,2560,2560,0
|
|
20231205,143100,38809375,2560,2560,2560,2560,0
|
|
20231205,143000,38809375,2560,2560,2565,2560,23
|
|
20231205,142900,38750490,2570,2560,2570,2560,2
|
|
20231205,142800,38745360,2570,2570,2570,2570,0
|
|
20231205,142700,38745360,2570,2565,2570,2565,4
|
|
20231205,142600,38735085,2575,2575,2575,2575,0
|
|
20231205,142500,38735085,2575,2575,2575,2575,3
|
|
20231205,142400,38727360,2575,2565,2575,2565,132
|
|
20231205,142300,38388720,2560,2560,2560,2560,0
|
|
20231205,142200,38388720,2560,2560,2560,2560,0
|
|
20231205,142100,38388720,2560,2560,2560,2560,0
|
|
20231205,142000,38388720,2560,2560,2560,2560,13
|
|
20231205,141900,38355440,2570,2570,2570,2570,0
|
|
20231205,141800,38355440,2570,2570,2570,2570,2
|
|
20231205,141700,38350300,2570,2570,2570,2570,2
|
|
20231205,141600,38345160,2575,2565,2575,2565,2
|
|
20231205,141500,38340020,2550,2550,2550,2550,0
|
|
20231205,141400,38340020,2550,2560,2560,2550,171
|
|
20231205,141300,37903775,2570,2570,2570,2570,0
|
|
20231205,141200,37903775,2570,2570,2570,2570,0
|
|
20231205,141100,37903775,2570,2570,2570,2570,22
|
|
20231205,141000,37847235,2565,2570,2570,2565,2
|
|
20231205,140900,37842100,2570,2570,2570,2570,0
|
|
20231205,140800,37842100,2570,2570,2570,2570,0
|
|
20231205,140700,37842100,2570,2570,2570,2570,0
|
|
20231205,140600,37842100,2570,2570,2570,2570,0
|
|
20231205,140500,37842100,2570,2570,2570,2570,1
|
|
20231205,140400,37839530,2565,2565,2565,2565,0
|
|
20231205,140300,37839530,2565,2565,2565,2565,0
|
|
20231205,140200,37839530,2565,2570,2570,2565,2
|
|
20231205,140100,37834395,2570,2570,2575,2570,3
|
|
20231205,140000,37826680,2575,2575,2575,2575,1
|
|
20231205,135900,37824105,2570,2570,2570,2570,1
|
|
20231205,135800,37821535,2575,2575,2575,2575,1
|
|
20231205,135700,37818960,2575,2575,2575,2575,0
|
|
20231205,135600,37818960,2575,2575,2575,2575,0
|
|
20231205,135500,37818960,2575,2575,2575,2575,0
|
|
20231205,135400,37818960,2575,2575,2575,2575,0
|
|
20231205,135300,37818960,2575,2575,2575,2575,0
|
|
20231205,135200,37818960,2575,2575,2575,2575,0
|
|
20231205,135100,37818960,2575,2575,2575,2575,0
|
|
20231205,135000,37818960,2575,2575,2575,2575,44
|
|
20231205,134900,37705660,2575,2575,2575,2575,0
|
|
20231205,134800,37705660,2575,2575,2575,2575,0
|
|
20231205,134700,37705660,2575,2575,2575,2575,0
|
|
20231205,134600,37705660,2575,2575,2575,2575,0
|
|
20231205,134500,37705660,2575,2575,2575,2575,0
|
|
20231205,134400,37705660,2575,2575,2575,2575,0
|
|
20231205,134300,37705660,2575,2575,2575,2575,0
|
|
20231205,134200,37705660,2575,2575,2575,2575,0
|
|
20231205,134100,37705660,2575,2575,2575,2575,0
|
|
20231205,134000,37705660,2575,2575,2575,2575,0
|
|
20231205,133900,37705660,2575,2575,2575,2575,0
|
|
20231205,133800,37705660,2575,2575,2575,2575,0
|
|
20231205,133700,37705660,2575,2575,2575,2575,0
|
|
20231205,133600,37705660,2575,2575,2575,2575,0
|
|
20231205,133500,37705660,2575,2575,2575,2575,2
|
|
20231205,133400,37700510,2570,2570,2570,2570,0
|
|
20231205,133300,37700510,2570,2570,2570,2570,0
|
|
20231205,133200,37700510,2570,2570,2570,2570,0
|
|
20231205,133100,37700510,2570,2570,2570,2570,1
|
|
20231205,133000,37697940,2570,2570,2570,2570,1
|
|
20231205,132900,37695370,2570,2570,2570,2570,10
|
|
20231205,132800,37669670,2575,2575,2575,2575,0
|
|
20231205,132700,37669670,2575,2575,2575,2575,0
|
|
20231205,132600,37669670,2575,2575,2575,2575,0
|
|
20231205,132500,37669670,2575,2575,2575,2575,0
|
|
20231205,132400,37669670,2575,2575,2575,2575,0
|
|
20231205,132300,37669670,2575,2575,2575,2575,0
|
|
20231205,132200,37669670,2575,2575,2575,2575,0
|
|
20231205,132100,37669670,2575,2565,2575,2565,6
|
|
20231205,132000,37654235,2560,2555,2560,2550,2199
|
|
20231205,131900,32024850,2560,2560,2560,2560,0
|
|
20231205,131800,32024850,2560,2560,2560,2560,0
|
|
20231205,131700,32024850,2560,2560,2560,2560,0
|
|
20231205,131600,32024850,2560,2560,2560,2560,0
|
|
20231205,131500,32024850,2560,2560,2560,2560,0
|
|
20231205,131400,32024850,2560,2560,2560,2560,0
|
|
20231205,131300,32024850,2560,2560,2560,2560,0
|
|
20231205,131200,32024850,2560,2560,2560,2560,0
|
|
20231205,131100,32024850,2560,2560,2560,2560,0
|
|
20231205,131000,32024850,2560,2560,2560,2560,0
|
|
20231205,130900,32024850,2560,2560,2560,2560,0
|
|
20231205,130800,32024850,2560,2560,2560,2560,0
|
|
20231205,130700,32024850,2560,2560,2560,2560,0
|
|
20231205,130600,32024850,2560,2560,2560,2560,19
|
|
20231205,130500,31976210,2560,2560,2560,2560,0
|
|
20231205,130400,31976210,2560,2560,2560,2560,0
|
|
20231205,130300,31976210,2560,2560,2560,2560,1
|
|
20231205,130200,31973650,2560,2560,2560,2560,0
|
|
20231205,130100,31973650,2560,2560,2560,2560,0
|
|
20231205,130000,31973650,2560,2560,2560,2560,0
|
|
20231205,125900,31973650,2560,2560,2560,2560,0
|
|
20231205,125800,31973650,2560,2560,2560,2560,0
|
|
20231205,125700,31973650,2560,2560,2560,2560,0
|
|
20231205,125600,31973650,2560,2560,2560,2560,0
|
|
20231205,125500,31973650,2560,2560,2560,2560,0
|
|
20231205,125400,31973650,2560,2560,2560,2560,0
|
|
20231205,125300,31973650,2560,2560,2560,2560,0
|
|
20231205,125200,31973650,2560,2560,2560,2560,0
|
|
20231205,125100,31973650,2560,2560,2560,2560,0
|
|
20231205,125000,31973650,2560,2560,2560,2560,0
|
|
20231205,124900,31973650,2560,2560,2560,2560,3
|
|
20231205,124800,31965970,2555,2555,2555,2555,0
|
|
20231205,124700,31965970,2555,2555,2555,2555,0
|
|
20231205,124600,31965970,2555,2555,2555,2555,0
|
|
20231205,124500,31965970,2555,2555,2555,2555,0
|
|
20231205,124400,31965970,2555,2555,2555,2555,0
|
|
20231205,124300,31965970,2555,2555,2555,2555,0
|
|
20231205,124200,31965970,2555,2555,2555,2555,1
|
|
20231205,124100,31963415,2550,2550,2550,2550,0
|
|
20231205,124000,31963415,2550,2550,2550,2550,0
|
|
20231205,123900,31963415,2550,2550,2550,2550,0
|
|
20231205,123800,31963415,2550,2550,2550,2550,0
|
|
20231205,123700,31963415,2550,2550,2550,2550,0
|
|
20231205,123600,31963415,2550,2550,2550,2550,39
|
|
20231205,123500,31863965,2555,2555,2555,2555,0
|
|
20231205,123400,31863965,2555,2555,2555,2555,17
|
|
20231205,123300,31820530,2560,2560,2560,2560,0
|
|
20231205,123200,31820530,2560,2560,2560,2560,0
|
|
20231205,123100,31820530,2560,2560,2560,2560,0
|
|
20231205,123000,31820530,2560,2560,2560,2560,0
|
|
20231205,122900,31820530,2560,2560,2560,2560,0
|
|
20231205,122800,31820530,2560,2560,2560,2560,0
|
|
20231205,122700,31820530,2560,2560,2560,2560,1
|
|
20231205,122600,31817970,2550,2550,2550,2550,0
|
|
20231205,122500,31817970,2550,2550,2550,2550,0
|
|
20231205,122400,31817970,2550,2550,2550,2550,0
|
|
20231205,122300,31817970,2550,2550,2550,2550,0
|
|
20231205,122200,31817970,2550,2550,2550,2550,19
|
|
20231205,122100,31769520,2550,2550,2550,2550,0
|
|
20231205,122000,31769520,2550,2550,2550,2550,0
|
|
20231205,121900,31769520,2550,2550,2550,2550,0
|
|
20231205,121800,31769520,2550,2550,2550,2550,200
|
|
20231205,121700,31259520,2550,2550,2550,2550,0
|
|
20231205,121600,31259520,2550,2550,2550,2550,0
|
|
20231205,121500,31259520,2550,2550,2550,2550,0
|
|
20231205,121400,31259520,2550,2550,2550,2550,765
|
|
20231205,121300,29308770,2555,2555,2555,2555,0
|
|
20231205,121200,29308770,2555,2555,2555,2555,0
|
|
20231205,121100,29308770,2555,2555,2555,2555,0
|
|
20231205,121000,29308770,2555,2555,2555,2555,0
|
|
20231205,120900,29308770,2555,2555,2555,2555,0
|
|
20231205,120800,29308770,2555,2555,2555,2555,0
|
|
20231205,120700,29308770,2555,2555,2555,2555,0
|
|
20231205,120600,29308770,2555,2555,2555,2555,0
|
|
20231205,120500,29308770,2555,2555,2555,2555,0
|
|
20231205,120400,29308770,2555,2555,2555,2555,0
|
|
20231205,120300,29308770,2555,2555,2555,2555,0
|
|
20231205,120200,29308770,2555,2555,2555,2555,0
|
|
20231205,120100,29308770,2555,2555,2555,2555,0
|
|
20231205,120000,29308770,2555,2555,2555,2555,0
|
|
20231205,115900,29308770,2555,2555,2555,2555,0
|
|
20231205,115800,29308770,2555,2555,2555,2555,0
|
|
20231205,115700,29308770,2555,2555,2555,2555,988
|
|
20231205,115600,26784430,2560,2560,2560,2560,0
|
|
20231205,115500,26784430,2560,2560,2560,2560,0
|
|
20231205,115400,26784430,2560,2560,2560,2560,0
|
|
20231205,115300,26784430,2560,2560,2560,2560,0
|
|
20231205,115200,26784430,2560,2560,2560,2560,0
|
|
20231205,115100,26784430,2560,2560,2560,2560,0
|
|
20231205,115000,26784430,2560,2560,2560,2560,0
|
|
20231205,114900,26784430,2560,2560,2560,2560,0
|
|
20231205,114800,26784430,2560,2560,2560,2560,0
|
|
20231205,114700,26784430,2560,2560,2560,2560,0
|
|
20231205,114600,26784430,2560,2560,2560,2560,0
|
|
20231205,114500,26784430,2560,2560,2560,2560,0
|
|
20231205,114400,26784430,2560,2560,2560,2560,0
|
|
20231205,114300,26784430,2560,2560,2560,2560,0
|
|
20231205,114200,26784430,2560,2560,2560,2560,0
|
|
20231205,114100,26784430,2560,2560,2560,2560,3
|
|
20231205,114000,26776750,2560,2560,2560,2560,0
|
|
20231205,113900,26776750,2560,2560,2560,2560,0
|
|
20231205,113800,26776750,2560,2560,2560,2560,0
|
|
20231205,113700,26776750,2560,2560,2560,2560,0
|
|
20231205,113600,26776750,2560,2560,2560,2560,0
|
|
20231205,113500,26776750,2560,2560,2560,2560,0
|
|
20231205,113400,26776750,2560,2560,2560,2560,1
|
|
20231205,113300,26774190,2560,2560,2560,2560,0
|
|
20231205,113200,26774190,2560,2560,2560,2560,0
|
|
20231205,113100,26774190,2560,2560,2560,2560,131
|
|
20231205,113000,26438830,2560,2560,2560,2560,25
|
|
20231205,112900,26374830,2560,2560,2560,2560,56
|
|
20231205,112800,26231470,2560,2560,2560,2560,0
|
|
20231205,112700,26231470,2560,2560,2560,2560,0
|
|
20231205,112600,26231470,2560,2560,2560,2560,0
|
|
20231205,112500,26231470,2560,2560,2560,2560,0
|
|
20231205,112400,26231470,2560,2560,2560,2560,0
|
|
20231205,112300,26231470,2560,2560,2560,2560,0
|
|
20231205,112200,26231470,2560,2560,2560,2560,0
|
|
20231205,112100,26231470,2560,2560,2560,2560,0
|
|
20231205,112000,26231470,2560,2560,2560,2560,0
|
|
20231205,111900,26231470,2560,2560,2560,2560,3
|
|
20231205,111800,26223790,2560,2560,2560,2560,10
|
|
20231205,111700,26198190,2560,2560,2560,2560,0
|
|
20231205,111600,26198190,2560,2560,2560,2560,0
|
|
20231205,111500,26198190,2560,2560,2560,2560,0
|
|
20231205,111400,26198190,2560,2560,2560,2560,1
|
|
20231205,111300,26195630,2560,2560,2560,2560,5
|
|
20231205,111200,26182830,2570,2570,2570,2570,0
|
|
20231205,111100,26182830,2570,2565,2570,2565,3
|
|
20231205,111000,26175130,2565,2570,2570,2555,219
|
|
20231205,110900,25614570,2570,2570,2570,2570,2
|
|
20231205,110800,25609430,2560,2560,2560,2560,0
|
|
20231205,110700,25609430,2560,2565,2565,2560,20
|
|
20231205,110600,25558225,2575,2575,2575,2575,0
|
|
20231205,110500,25558225,2575,2575,2575,2575,0
|
|
20231205,110400,25558225,2575,2575,2575,2575,0
|
|
20231205,110300,25558225,2575,2575,2575,2575,0
|
|
20231205,110200,25558225,2575,2575,2575,2575,0
|
|
20231205,110100,25558225,2575,2575,2575,2575,0
|
|
20231205,110000,25558225,2575,2575,2575,2575,0
|
|
20231205,105900,25558225,2575,2575,2575,2575,0
|
|
20231205,105800,25558225,2575,2575,2575,2575,0
|
|
20231205,105700,25558225,2575,2575,2575,2575,0
|
|
20231205,105600,25558225,2575,2575,2575,2575,0
|
|
20231205,105500,25558225,2575,2575,2575,2575,0
|
|
20231205,105400,25558225,2575,2575,2575,2575,0
|
|
20231205,105300,25558225,2575,2575,2575,2575,0
|
|
20231205,105200,25558225,2575,2575,2575,2575,0
|
|
20231205,105100,25558225,2575,2575,2575,2575,3
|
|
20231205,105000,25550500,2570,2570,2570,2570,0
|
|
20231205,104900,25550500,2570,2570,2570,2570,0
|
|
20231205,104800,25550500,2570,2570,2570,2570,0
|
|
20231205,104700,25550500,2570,2570,2570,2570,0
|
|
20231205,104600,25550500,2570,2570,2570,2570,0
|
|
20231205,104500,25550500,2570,2570,2570,2570,0
|
|
20231205,104400,25550500,2570,2570,2570,2570,0
|
|
20231205,104300,25550500,2570,2570,2570,2570,1
|
|
20231205,104200,25547930,2565,2565,2565,2565,514
|
|
20231205,104100,24229520,2570,2570,2570,2570,0
|
|
20231205,104000,24229520,2570,2570,2570,2570,0
|
|
20231205,103900,24229520,2570,2570,2570,2570,0
|
|
20231205,103800,24229520,2570,2570,2570,2570,20
|
|
20231205,103700,24178120,2570,2575,2575,2570,3
|
|
20231205,103600,24170405,2565,2565,2565,2565,0
|
|
20231205,103500,24170405,2565,2565,2565,2565,0
|
|
20231205,103400,24170405,2565,2565,2565,2565,0
|
|
20231205,103300,24170405,2565,2565,2565,2565,0
|
|
20231205,103200,24170405,2565,2575,2575,2565,1310
|
|
20231205,103100,20810150,2580,2580,2580,2580,20
|
|
20231205,103000,20758550,2580,2580,2580,2580,40
|
|
20231205,102900,20655350,2580,2580,2580,2580,0
|
|
20231205,102800,20655350,2580,2580,2580,2580,0
|
|
20231205,102700,20655350,2580,2580,2580,2580,0
|
|
20231205,102600,20655350,2580,2580,2580,2580,0
|
|
20231205,102500,20655350,2580,2580,2580,2580,0
|
|
20231205,102400,20655350,2580,2580,2580,2580,0
|
|
20231205,102300,20655350,2580,2580,2580,2580,12
|
|
20231205,102200,20624390,2580,2580,2580,2580,0
|
|
20231205,102100,20624390,2580,2580,2580,2580,5
|
|
20231205,102000,20611490,2580,2580,2580,2580,4
|
|
20231205,101900,20601170,2580,2580,2580,2580,1
|
|
20231205,101800,20598590,2580,2580,2580,2580,0
|
|
20231205,101700,20598590,2580,2580,2580,2580,0
|
|
20231205,101600,20598590,2580,2580,2580,2580,0
|
|
20231205,101500,20598590,2580,2580,2580,2580,0
|
|
20231205,101400,20598590,2580,2580,2580,2580,0
|
|
20231205,101300,20598590,2580,2580,2580,2580,1
|
|
20231205,101200,20596010,2575,2575,2575,2575,1
|
|
20231205,101100,20593435,2575,2575,2575,2575,0
|
|
20231205,101000,20593435,2575,2575,2575,2575,0
|
|
20231205,100900,20593435,2575,2580,2580,2575,3
|
|
20231205,100800,20585705,2575,2575,2575,2575,6
|
|
20231205,100700,20570255,2580,2580,2580,2575,477
|
|
20231205,100600,19341965,2580,2580,2580,2580,0
|
|
20231205,100500,19341965,2580,2580,2580,2580,0
|
|
20231205,100400,19341965,2580,2580,2580,2580,0
|
|
20231205,100300,19341965,2580,2580,2580,2580,0
|
|
20231205,100200,19341965,2580,2580,2580,2580,0
|
|
20231205,100100,19341965,2580,2580,2580,2580,10
|
|
20231205,100000,19316165,2580,2580,2580,2580,0
|
|
20231205,095900,19316165,2580,2580,2580,2580,55
|
|
20231205,095800,19174265,2580,2580,2580,2580,0
|
|
20231205,095700,19174265,2580,2580,2580,2580,2
|
|
20231205,095600,19169105,2580,2580,2580,2575,16
|
|
20231205,095500,19127875,2580,2570,2580,2570,1382
|
|
20231205,095400,15575690,2575,2580,2580,2575,665
|
|
20231205,095300,13863300,2580,2580,2580,2580,1
|
|
20231205,095200,13860720,2585,2590,2590,2585,20
|
|
20231205,095100,13808925,2590,2590,2590,2590,0
|
|
20231205,095000,13808925,2590,2590,2590,2590,0
|
|
20231205,094900,13808925,2590,2590,2590,2590,0
|
|
20231205,094800,13808925,2590,2590,2590,2590,0
|
|
20231205,094700,13808925,2590,2590,2590,2590,0
|
|
20231205,094600,13808925,2590,2590,2590,2590,0
|
|
20231205,094500,13808925,2590,2590,2590,2590,0
|
|
20231205,094400,13808925,2590,2590,2590,2590,0
|
|
20231205,094300,13808925,2590,2590,2590,2590,0
|
|
20231205,094200,13808925,2590,2590,2590,2590,0
|
|
20231205,094100,13808925,2590,2590,2590,2590,0
|
|
20231205,094000,13808925,2590,2590,2590,2590,0
|
|
20231205,093900,13808925,2590,2590,2590,2590,0
|
|
20231205,093800,13808925,2590,2590,2590,2590,1
|
|
20231205,093700,13806335,2590,2590,2590,2590,0
|
|
20231205,093600,13806335,2590,2590,2590,2590,0
|
|
20231205,093500,13806335,2590,2590,2590,2590,0
|
|
20231205,093400,13806335,2590,2590,2590,2590,0
|
|
20231205,093300,13806335,2590,2590,2590,2590,0
|
|
20231205,093200,13806335,2590,2590,2590,2590,0
|
|
20231205,093100,13806335,2590,2590,2590,2590,1
|
|
20231205,093000,13803745,2585,2585,2585,2585,0
|
|
20231205,092900,13803745,2585,2590,2590,2585,5
|
|
20231205,092800,13790810,2595,2595,2595,2595,0
|
|
20231205,092700,13790810,2595,2595,2595,2595,0
|
|
20231205,092600,13790810,2595,2595,2595,2595,1
|
|
20231205,092500,13788215,2595,2595,2595,2595,1
|
|
20231205,092400,13785620,2600,2600,2600,2600,0
|
|
20231205,092300,13785620,2600,2600,2600,2600,0
|
|
20231205,092200,13785620,2600,2600,2600,2600,0
|
|
20231205,092100,13785620,2600,2600,2600,2600,30
|
|
20231205,092000,13707620,2600,2605,2615,2600,1499
|
|
20231205,091900,9809280,2605,2605,2605,2605,0
|
|
20231205,091800,9809280,2605,2600,2605,2600,14
|
|
20231205,091700,9772850,2600,2580,2600,2580,894
|
|
20231205,091600,7465940,2580,2580,2580,2580,1
|
|
20231205,091500,7463360,2580,2580,2580,2580,0
|
|
20231205,091400,7463360,2580,2580,2580,2580,0
|
|
20231205,091300,7463360,2580,2580,2580,2580,2
|
|
20231205,091200,7458200,2575,2575,2575,2575,1
|
|
20231205,091100,7455625,2580,2580,2580,2580,0
|
|
20231205,091000,7455625,2580,2580,2580,2575,891
|
|
20231205,090900,5161290,2580,2575,2580,2575,118
|
|
20231205,090800,4856880,2580,2580,2580,2580,0
|
|
20231205,090700,4856880,2580,2575,2580,2575,74
|
|
20231205,090600,4666315,2575,2590,2600,2575,211
|
|
20231205,090500,4122405,2605,2605,2605,2605,0
|
|
20231205,090400,4122405,2605,2605,2605,2605,0
|
|
20231205,090300,4122405,2605,2600,2610,2595,41
|
|
20231205,090200,4015950,2605,2575,2630,2575,662
|
|
20231205,090100,2307200,2575,2575,2575,2575,35
|
|
20231205,090000,2217075,2575,2575,2575,2575,269
|