650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,194700,103041390,2585,2585,2585,2585,385
|
|
20231206,194600,103041390,2585,2585,2585,2585,0
|
|
20231206,194500,103041390,2585,2585,2585,2585,0
|
|
20231206,194400,103041390,2585,2585,2585,2585,0
|
|
20231206,194300,103041390,2585,2585,2585,2585,0
|
|
20231206,194200,103041390,2585,2585,2585,2585,0
|
|
20231206,194100,103041390,2585,2585,2585,2585,0
|
|
20231206,194000,103041390,2585,2585,2585,2585,0
|
|
20231206,193900,103041390,2585,2585,2585,2585,0
|
|
20231206,193800,103041390,2585,2585,2585,2585,0
|
|
20231206,193700,103041390,2585,2585,2585,2585,0
|
|
20231206,193600,103041390,2585,2585,2585,2585,0
|
|
20231206,193500,103041390,2585,2585,2585,2585,0
|
|
20231206,193400,103041390,2585,2585,2585,2585,0
|
|
20231206,193300,103041390,2585,2585,2585,2585,0
|
|
20231206,193200,103041390,2585,2585,2585,2585,0
|
|
20231206,193100,103041390,2585,2585,2585,2585,0
|
|
20231206,193000,103041390,2585,2585,2585,2585,0
|
|
20231206,192900,103041390,2585,2585,2585,2585,0
|
|
20231206,192800,103041390,2585,2585,2585,2585,0
|
|
20231206,192700,103041390,2585,2585,2585,2585,0
|
|
20231206,192600,103041390,2585,2585,2585,2585,0
|
|
20231206,192500,103041390,2585,2585,2585,2585,0
|
|
20231206,192400,103041390,2585,2585,2585,2585,0
|
|
20231206,192300,103041390,2585,2585,2585,2585,0
|
|
20231206,192200,103041390,2585,2585,2585,2585,0
|
|
20231206,192100,103041390,2585,2585,2585,2585,0
|
|
20231206,192000,103041390,2585,2585,2585,2585,0
|
|
20231206,191900,103041390,2585,2585,2585,2585,0
|
|
20231206,191800,103041390,2585,2585,2585,2585,0
|
|
20231206,191700,103041390,2585,2585,2585,2585,385
|
|
20231206,191600,103041390,2585,2585,2585,2585,0
|
|
20231206,191500,103041390,2585,2585,2585,2585,0
|
|
20231206,191400,103041390,2585,2585,2585,2585,0
|
|
20231206,191300,103041390,2585,2585,2585,2585,0
|
|
20231206,191200,103041390,2585,2585,2585,2585,0
|
|
20231206,191100,103041390,2585,2585,2585,2585,0
|
|
20231206,191000,103041390,2585,2585,2585,2585,0
|
|
20231206,190900,103041390,2585,2585,2585,2585,0
|
|
20231206,190800,103041390,2585,2585,2585,2585,0
|
|
20231206,190700,103041390,2585,2585,2585,2585,0
|
|
20231206,190600,103041390,2585,2585,2585,2585,0
|
|
20231206,190500,103041390,2585,2585,2585,2585,0
|
|
20231206,190400,103041390,2585,2585,2585,2585,0
|
|
20231206,190300,103041390,2585,2585,2585,2585,0
|
|
20231206,190200,103041390,2585,2585,2585,2585,0
|
|
20231206,190100,103041390,2585,2585,2585,2585,0
|
|
20231206,190000,103041390,2585,2585,2585,2585,0
|
|
20231206,185900,103041390,2585,2585,2585,2585,0
|
|
20231206,185800,103041390,2585,2585,2585,2585,0
|
|
20231206,185700,103041390,2585,2585,2585,2585,0
|
|
20231206,185600,103041390,2585,2585,2585,2585,0
|
|
20231206,185500,103041390,2585,2585,2585,2585,0
|
|
20231206,185400,103041390,2585,2585,2585,2585,0
|
|
20231206,185300,103041390,2585,2585,2585,2585,0
|
|
20231206,185200,103041390,2585,2585,2585,2585,0
|
|
20231206,185100,103041390,2585,2585,2585,2585,0
|
|
20231206,185000,103041390,2585,2585,2585,2585,0
|
|
20231206,184900,103041390,2585,2585,2585,2585,0
|
|
20231206,184800,103041390,2585,2585,2585,2585,0
|
|
20231206,184700,103041390,2585,2585,2585,2585,385
|
|
20231206,184600,103041390,2585,2585,2585,2585,0
|
|
20231206,184500,103041390,2585,2585,2585,2585,0
|
|
20231206,184400,103041390,2585,2585,2585,2585,0
|
|
20231206,184300,103041390,2585,2585,2585,2585,0
|
|
20231206,184200,103041390,2585,2585,2585,2585,0
|
|
20231206,184100,103041390,2585,2585,2585,2585,0
|
|
20231206,184000,103041390,2585,2585,2585,2585,0
|
|
20231206,183900,103041390,2585,2585,2585,2585,0
|
|
20231206,183800,103041390,2585,2585,2585,2585,0
|
|
20231206,183700,103041390,2585,2585,2585,2585,0
|
|
20231206,183600,103041390,2585,2585,2585,2585,0
|
|
20231206,183500,103041390,2585,2585,2585,2585,0
|
|
20231206,183400,103041390,2585,2585,2585,2585,0
|
|
20231206,183300,103041390,2585,2585,2585,2585,0
|
|
20231206,183200,103041390,2585,2585,2585,2585,0
|
|
20231206,183100,103041390,2585,2585,2585,2585,0
|
|
20231206,183000,103041390,2585,2585,2585,2585,0
|
|
20231206,182900,103041390,2585,2585,2585,2585,0
|
|
20231206,182800,103041390,2585,2585,2585,2585,0
|
|
20231206,182700,103041390,2585,2585,2585,2585,0
|
|
20231206,182600,103041390,2585,2585,2585,2585,0
|
|
20231206,182500,103041390,2585,2585,2585,2585,0
|
|
20231206,182400,103041390,2585,2585,2585,2585,0
|
|
20231206,182300,103041390,2585,2585,2585,2585,0
|
|
20231206,182200,103041390,2585,2585,2585,2585,0
|
|
20231206,182100,103041390,2585,2585,2585,2585,0
|
|
20231206,182000,103041390,2585,2585,2585,2585,0
|
|
20231206,181900,103041390,2585,2585,2585,2585,0
|
|
20231206,181800,103041390,2585,2585,2585,2585,0
|
|
20231206,181700,103041390,2585,2585,2585,2585,385
|
|
20231206,181600,103041390,2585,2585,2585,2585,0
|
|
20231206,181500,103041390,2585,2585,2585,2585,0
|
|
20231206,181400,103041390,2585,2585,2585,2585,0
|
|
20231206,181300,103041390,2585,2585,2585,2585,0
|
|
20231206,181200,103041390,2585,2585,2585,2585,0
|
|
20231206,181100,103041390,2585,2585,2585,2585,0
|
|
20231206,181000,103041390,2585,2585,2585,2585,0
|
|
20231206,180900,103041390,2585,2585,2585,2585,0
|
|
20231206,180800,103041390,2585,2585,2585,2585,0
|
|
20231206,180700,103041390,2585,2585,2585,2585,0
|
|
20231206,180600,103041390,2585,2585,2585,2585,0
|
|
20231206,180500,103041390,2585,2585,2585,2585,0
|
|
20231206,180400,103041390,2585,2585,2585,2585,0
|
|
20231206,180300,103041390,2585,2585,2585,2585,0
|
|
20231206,180200,103041390,2585,2585,2585,2585,0
|
|
20231206,180100,103041390,2585,2585,2585,2585,0
|
|
20231206,180000,103041390,2585,2585,2585,2585,0
|
|
20231206,175900,103041390,2585,2585,2585,2585,0
|
|
20231206,175800,103041390,2585,2585,2585,2585,0
|
|
20231206,175700,103041390,2585,2585,2585,2585,0
|
|
20231206,175600,103041390,2585,2585,2585,2585,0
|
|
20231206,175500,103041390,2585,2585,2585,2585,0
|
|
20231206,175400,103041390,2585,2585,2585,2585,0
|
|
20231206,175300,103041390,2585,2585,2585,2585,0
|
|
20231206,175200,103041390,2585,2585,2585,2585,0
|
|
20231206,175100,103041390,2585,2585,2585,2585,0
|
|
20231206,175000,103041390,2585,2585,2585,2585,0
|
|
20231206,174900,103041390,2585,2585,2585,2585,0
|
|
20231206,174800,103041390,2585,2585,2585,2585,0
|
|
20231206,174700,103041390,2585,2585,2585,2585,385
|
|
20231206,174600,103041390,2585,2585,2585,2585,0
|
|
20231206,174500,103041390,2585,2585,2585,2585,0
|
|
20231206,174400,103041390,2585,2585,2585,2585,0
|
|
20231206,174300,103041390,2585,2585,2585,2585,0
|
|
20231206,174200,103041390,2585,2585,2585,2585,0
|
|
20231206,174100,103041390,2585,2585,2585,2585,0
|
|
20231206,174000,103041390,2585,2585,2585,2585,0
|
|
20231206,173900,103041390,2585,2585,2585,2585,0
|
|
20231206,173800,103041390,2585,2585,2585,2585,0
|
|
20231206,173700,103041390,2585,2585,2585,2585,0
|
|
20231206,173600,103041390,2585,2585,2585,2585,0
|
|
20231206,173500,103041390,2585,2585,2585,2585,0
|
|
20231206,173400,103041390,2585,2585,2585,2585,0
|
|
20231206,173300,103041390,2585,2585,2585,2585,0
|
|
20231206,173200,103041390,2585,2585,2585,2585,0
|
|
20231206,173100,103041390,2585,2585,2585,2585,0
|
|
20231206,173000,103041390,2585,2585,2585,2585,0
|
|
20231206,172900,103041390,2585,2585,2585,2585,0
|
|
20231206,172800,103041390,2585,2585,2585,2585,0
|
|
20231206,172700,103041390,2585,2585,2585,2585,0
|
|
20231206,172600,103041390,2585,2585,2585,2585,0
|
|
20231206,172500,103041390,2585,2585,2585,2585,0
|
|
20231206,172400,103041390,2585,2585,2585,2585,0
|
|
20231206,172300,103041390,2585,2585,2585,2585,0
|
|
20231206,172200,103041390,2585,2585,2585,2585,0
|
|
20231206,172100,103041390,2585,2585,2585,2585,0
|
|
20231206,172000,103041390,2585,2585,2585,2585,0
|
|
20231206,171900,103041390,2585,2585,2585,2585,0
|
|
20231206,171800,103041390,2585,2585,2585,2585,0
|
|
20231206,171700,103041390,2585,2585,2585,2585,385
|
|
20231206,171600,103041390,2585,2585,2585,2585,0
|
|
20231206,171500,103041390,2585,2585,2585,2585,0
|
|
20231206,171400,103041390,2585,2585,2585,2585,0
|
|
20231206,171300,103041390,2585,2585,2585,2585,0
|
|
20231206,171200,103041390,2585,2585,2585,2585,0
|
|
20231206,171100,103041390,2585,2585,2585,2585,0
|
|
20231206,171000,103041390,2585,2585,2585,2585,0
|
|
20231206,170900,103041390,2585,2585,2585,2585,0
|
|
20231206,170800,103041390,2585,2585,2585,2585,0
|
|
20231206,170700,103041390,2585,2585,2585,2585,0
|
|
20231206,170600,103041390,2585,2585,2585,2585,0
|
|
20231206,170500,103041390,2585,2585,2585,2585,0
|
|
20231206,170400,103041390,2585,2585,2585,2585,0
|
|
20231206,170300,103041390,2585,2585,2585,2585,0
|
|
20231206,170200,103041390,2585,2585,2585,2585,0
|
|
20231206,170100,103041390,2585,2585,2585,2585,0
|
|
20231206,170000,103041390,2585,2585,2585,2585,0
|
|
20231206,165900,103041390,2585,2585,2585,2585,0
|
|
20231206,165800,103041390,2585,2585,2585,2585,0
|
|
20231206,165700,103041390,2585,2585,2585,2585,0
|
|
20231206,165600,103041390,2585,2585,2585,2585,0
|
|
20231206,165500,103041390,2585,2585,2585,2585,0
|
|
20231206,165400,103041390,2585,2585,2585,2585,0
|
|
20231206,165300,103041390,2585,2585,2585,2585,0
|
|
20231206,165200,103041390,2585,2585,2585,2585,0
|
|
20231206,165100,103041390,2585,2585,2585,2585,0
|
|
20231206,165000,103041390,2585,2585,2585,2585,0
|
|
20231206,164900,103041390,2585,2585,2585,2585,0
|
|
20231206,164800,103041390,2585,2585,2585,2585,0
|
|
20231206,164700,103041390,2585,2585,2585,2585,385
|
|
20231206,164600,103041390,2585,2585,2585,2585,0
|
|
20231206,164500,103041390,2585,2585,2585,2585,0
|
|
20231206,164400,103041390,2585,2585,2585,2585,0
|
|
20231206,164300,103041390,2585,2585,2585,2585,0
|
|
20231206,164200,103041390,2585,2585,2585,2585,0
|
|
20231206,164100,103041390,2585,2585,2585,2585,0
|
|
20231206,164000,103041390,2585,2585,2585,2585,0
|
|
20231206,163900,103041390,2585,2585,2585,2585,0
|
|
20231206,163800,103041390,2585,2585,2585,2585,0
|
|
20231206,163700,103041390,2585,2585,2585,2585,0
|
|
20231206,163600,103041390,2585,2585,2585,2585,0
|
|
20231206,163500,103041390,2585,2585,2585,2585,0
|
|
20231206,163400,103041390,2585,2585,2585,2585,0
|
|
20231206,163300,103041390,2585,2585,2585,2585,0
|
|
20231206,163200,103041390,2585,2585,2585,2585,0
|
|
20231206,163100,103041390,2585,2585,2585,2585,0
|
|
20231206,163000,103041390,2585,2585,2585,2585,0
|
|
20231206,162900,103041390,2585,2585,2585,2585,0
|
|
20231206,162800,103041390,2585,2585,2585,2585,0
|
|
20231206,162700,103041390,2585,2585,2585,2585,0
|
|
20231206,162600,103041390,2585,2585,2585,2585,0
|
|
20231206,162500,103041390,2585,2585,2585,2585,0
|
|
20231206,162400,103041390,2585,2585,2585,2585,0
|
|
20231206,162300,103041390,2585,2585,2585,2585,0
|
|
20231206,162200,103041390,2585,2585,2585,2585,0
|
|
20231206,162100,103041390,2585,2585,2585,2585,0
|
|
20231206,162000,103041390,2585,2585,2585,2585,0
|
|
20231206,161900,103041390,2585,2585,2585,2585,0
|
|
20231206,161800,103041390,2585,2585,2585,2585,0
|
|
20231206,161700,103041390,2585,2585,2585,2585,385
|
|
20231206,161600,103041390,2585,2585,2585,2585,0
|
|
20231206,161500,103041390,2585,2585,2585,2585,0
|
|
20231206,161400,103041390,2585,2585,2585,2585,0
|
|
20231206,161300,103041390,2585,2585,2585,2585,0
|
|
20231206,161200,103041390,2585,2585,2585,2585,0
|
|
20231206,161100,103041390,2585,2585,2585,2585,0
|
|
20231206,161000,103041390,2585,2585,2585,2585,0
|
|
20231206,160900,103041390,2585,2585,2585,2585,0
|
|
20231206,160800,103041390,2585,2585,2585,2585,0
|
|
20231206,160700,103041390,2585,2585,2585,2585,0
|
|
20231206,160600,103041390,2585,2585,2585,2585,0
|
|
20231206,160500,103041390,2585,2585,2585,2585,0
|
|
20231206,160400,103041390,2585,2585,2585,2585,0
|
|
20231206,160300,103041390,2585,2585,2585,2585,0
|
|
20231206,160200,103041390,2585,2585,2585,2585,0
|
|
20231206,160100,103041390,2585,2585,2585,2585,0
|
|
20231206,160000,103041390,2585,2585,2585,2585,0
|
|
20231206,155900,103041390,2585,2585,2585,2585,0
|
|
20231206,155800,103041390,2585,2585,2585,2585,0
|
|
20231206,155700,103041390,2585,2585,2585,2585,0
|
|
20231206,155600,103041390,2585,2585,2585,2585,0
|
|
20231206,155500,103041390,2585,2585,2585,2585,0
|
|
20231206,155400,103041390,2585,2585,2585,2585,0
|
|
20231206,155300,103041390,2585,2585,2585,2585,0
|
|
20231206,155200,103041390,2585,2585,2585,2585,0
|
|
20231206,155100,103041390,2585,2585,2585,2585,0
|
|
20231206,155000,103041390,2585,2585,2585,2585,0
|
|
20231206,154900,103041390,2585,2585,2585,2585,0
|
|
20231206,154800,103041390,2585,2585,2585,2585,0
|
|
20231206,154700,103041390,2585,2585,2585,2585,385
|
|
20231206,154600,103041390,2585,2585,2585,2585,0
|
|
20231206,154500,103041390,2585,2585,2585,2585,0
|
|
20231206,154400,103041390,2585,2585,2585,2585,0
|
|
20231206,154300,103041390,2585,2585,2585,2585,0
|
|
20231206,154200,103041390,2585,2585,2585,2585,0
|
|
20231206,154100,103041390,2585,2585,2585,2585,0
|
|
20231206,154000,103041390,2585,2585,2585,2585,0
|
|
20231206,153900,103041390,2585,2585,2585,2585,0
|
|
20231206,153800,103041390,2585,2585,2585,2585,0
|
|
20231206,153700,103041390,2585,2585,2585,2585,0
|
|
20231206,153600,103041390,2585,2585,2585,2585,0
|
|
20231206,153500,103041390,2585,2585,2585,2585,0
|
|
20231206,153400,103041390,2585,2585,2585,2585,0
|
|
20231206,153300,103041390,2585,2585,2585,2585,0
|
|
20231206,153200,103041390,2585,2585,2585,2585,0
|
|
20231206,153100,103041390,2585,2585,2585,2585,0
|
|
20231206,153000,103041390,2585,2585,2585,2585,385
|
|
20231206,152900,102046165,2585,2585,2585,2585,0
|
|
20231206,152800,102046165,2585,2585,2585,2585,0
|
|
20231206,152700,102046165,2585,2585,2585,2585,0
|
|
20231206,152600,102046165,2585,2585,2585,2585,0
|
|
20231206,152500,102046165,2585,2585,2585,2585,0
|
|
20231206,152400,102046165,2585,2585,2585,2585,0
|
|
20231206,152300,102046165,2585,2585,2585,2585,0
|
|
20231206,152200,102046165,2585,2585,2585,2585,0
|
|
20231206,152100,102046165,2585,2585,2585,2585,0
|
|
20231206,152000,102046165,2585,2585,2585,2585,0
|
|
20231206,151900,102046165,2585,2585,2585,2585,0
|
|
20231206,151800,102046165,2585,2585,2585,2585,0
|
|
20231206,151700,102046165,2585,2585,2585,2585,33
|
|
20231206,151600,101960860,2580,2565,2585,2565,2565
|
|
20231206,151500,95368085,2560,2565,2565,2560,101
|
|
20231206,151400,95109520,2565,2565,2565,2565,1
|
|
20231206,151300,95106955,2570,2570,2570,2570,0
|
|
20231206,151200,95106955,2570,2570,2570,2570,0
|
|
20231206,151100,95106955,2570,2565,2570,2565,22
|
|
20231206,151000,95050520,2560,2560,2560,2560,32
|
|
20231206,150900,94968600,2560,2560,2560,2560,37
|
|
20231206,150800,94873880,2565,2565,2565,2565,0
|
|
20231206,150700,94873880,2565,2565,2565,2565,58
|
|
20231206,150600,94725110,2575,2575,2575,2575,0
|
|
20231206,150500,94725110,2575,2575,2575,2575,0
|
|
20231206,150400,94725110,2575,2575,2575,2575,0
|
|
20231206,150300,94725110,2575,2575,2575,2575,0
|
|
20231206,150200,94725110,2575,2575,2575,2575,5
|
|
20231206,150100,94712235,2575,2575,2575,2575,0
|
|
20231206,150000,94712235,2575,2575,2575,2575,0
|
|
20231206,145900,94712235,2575,2575,2575,2575,0
|
|
20231206,145800,94712235,2575,2575,2575,2575,0
|
|
20231206,145700,94712235,2575,2575,2575,2575,0
|
|
20231206,145600,94712235,2575,2575,2575,2575,0
|
|
20231206,145500,94712235,2575,2575,2575,2575,0
|
|
20231206,145400,94712235,2575,2575,2575,2575,0
|
|
20231206,145300,94712235,2575,2575,2575,2575,0
|
|
20231206,145200,94712235,2575,2565,2575,2565,47
|
|
20231206,145100,94591490,2565,2565,2565,2565,0
|
|
20231206,145000,94591490,2565,2565,2565,2565,0
|
|
20231206,144900,94591490,2565,2565,2565,2565,1
|
|
20231206,144800,94588925,2565,2565,2565,2565,0
|
|
20231206,144700,94588925,2565,2565,2565,2565,0
|
|
20231206,144600,94588925,2565,2565,2565,2565,9
|
|
20231206,144500,94565840,2565,2565,2565,2565,0
|
|
20231206,144400,94565840,2565,2565,2565,2565,0
|
|
20231206,144300,94565840,2565,2565,2565,2565,0
|
|
20231206,144200,94565840,2565,2565,2565,2565,0
|
|
20231206,144100,94565840,2565,2565,2565,2565,0
|
|
20231206,144000,94565840,2565,2565,2565,2565,0
|
|
20231206,143900,94565840,2565,2565,2565,2565,10
|
|
20231206,143800,94540190,2565,2565,2565,2565,1
|
|
20231206,143700,94537625,2575,2575,2575,2575,0
|
|
20231206,143600,94537625,2575,2575,2575,2575,0
|
|
20231206,143500,94537625,2575,2575,2575,2575,0
|
|
20231206,143400,94537625,2575,2575,2575,2575,6
|
|
20231206,143300,94522175,2575,2575,2575,2575,0
|
|
20231206,143200,94522175,2575,2575,2575,2575,0
|
|
20231206,143100,94522175,2575,2575,2575,2575,19
|
|
20231206,143000,94473250,2575,2575,2575,2575,3
|
|
20231206,142900,94465525,2565,2565,2565,2565,0
|
|
20231206,142800,94465525,2565,2565,2565,2565,0
|
|
20231206,142700,94465525,2565,2565,2565,2565,0
|
|
20231206,142600,94465525,2565,2565,2565,2565,0
|
|
20231206,142500,94465525,2565,2565,2565,2565,0
|
|
20231206,142400,94465525,2565,2565,2565,2565,0
|
|
20231206,142300,94465525,2565,2565,2565,2565,1
|
|
20231206,142200,94462960,2575,2575,2575,2575,0
|
|
20231206,142100,94462960,2575,2575,2575,2575,0
|
|
20231206,142000,94462960,2575,2575,2575,2575,0
|
|
20231206,141900,94462960,2575,2575,2575,2575,4
|
|
20231206,141800,94452660,2575,2575,2575,2575,0
|
|
20231206,141700,94452660,2575,2575,2575,2575,0
|
|
20231206,141600,94452660,2575,2575,2575,2575,4
|
|
20231206,141500,94442360,2575,2575,2575,2575,300
|
|
20231206,141400,93669860,2575,2575,2575,2575,1045
|
|
20231206,141300,90978985,2575,2575,2575,2575,0
|
|
20231206,141200,90978985,2575,2575,2575,2575,0
|
|
20231206,141100,90978985,2575,2575,2575,2575,0
|
|
20231206,141000,90978985,2575,2575,2575,2575,0
|
|
20231206,140900,90978985,2575,2575,2575,2575,947
|
|
20231206,140800,88540460,2575,2575,2575,2575,0
|
|
20231206,140700,88540460,2575,2575,2575,2575,0
|
|
20231206,140600,88540460,2575,2565,2575,2565,101
|
|
20231206,140500,88281385,2565,2565,2565,2565,0
|
|
20231206,140400,88281385,2565,2565,2565,2565,0
|
|
20231206,140300,88281385,2565,2565,2565,2565,0
|
|
20231206,140200,88281385,2565,2565,2565,2565,0
|
|
20231206,140100,88281385,2565,2565,2565,2565,0
|
|
20231206,140000,88281385,2565,2575,2575,2565,230
|
|
20231206,135900,87689495,2575,2575,2575,2575,0
|
|
20231206,135800,87689495,2575,2575,2575,2575,0
|
|
20231206,135700,87689495,2575,2575,2575,2575,0
|
|
20231206,135600,87689495,2575,2575,2575,2575,0
|
|
20231206,135500,87689495,2575,2575,2575,2575,0
|
|
20231206,135400,87689495,2575,2575,2575,2575,0
|
|
20231206,135300,87689495,2575,2575,2575,2575,0
|
|
20231206,135200,87689495,2575,2575,2575,2575,0
|
|
20231206,135100,87689495,2575,2575,2575,2575,0
|
|
20231206,135000,87689495,2575,2575,2575,2575,0
|
|
20231206,134900,87689495,2575,2575,2575,2575,1
|
|
20231206,134800,87686920,2565,2565,2565,2565,0
|
|
20231206,134700,87686920,2565,2565,2565,2565,0
|
|
20231206,134600,87686920,2565,2565,2565,2565,0
|
|
20231206,134500,87686920,2565,2565,2565,2565,0
|
|
20231206,134400,87686920,2565,2565,2565,2565,0
|
|
20231206,134300,87686920,2565,2565,2565,2565,0
|
|
20231206,134200,87686920,2565,2565,2565,2565,0
|
|
20231206,134100,87686920,2565,2565,2565,2565,0
|
|
20231206,134000,87686920,2565,2565,2565,2565,0
|
|
20231206,133900,87686920,2565,2565,2565,2565,0
|
|
20231206,133800,87686920,2565,2565,2565,2565,0
|
|
20231206,133700,87686920,2565,2565,2565,2565,0
|
|
20231206,133600,87686920,2565,2565,2565,2565,0
|
|
20231206,133500,87686920,2565,2565,2565,2565,0
|
|
20231206,133400,87686920,2565,2565,2565,2565,0
|
|
20231206,133300,87686920,2565,2565,2565,2565,0
|
|
20231206,133200,87686920,2565,2565,2565,2565,0
|
|
20231206,133100,87686920,2565,2565,2565,2565,0
|
|
20231206,133000,87686920,2565,2565,2565,2565,155
|
|
20231206,132900,87289345,2570,2570,2570,2570,0
|
|
20231206,132800,87289345,2570,2570,2570,2570,0
|
|
20231206,132700,87289345,2570,2570,2570,2570,8
|
|
20231206,132600,87268785,2570,2570,2570,2570,0
|
|
20231206,132500,87268785,2570,2570,2570,2570,0
|
|
20231206,132400,87268785,2570,2570,2570,2570,0
|
|
20231206,132300,87268785,2570,2570,2570,2570,28
|
|
20231206,132200,87196825,2570,2570,2570,2570,0
|
|
20231206,132100,87196825,2570,2570,2570,2570,0
|
|
20231206,132000,87196825,2570,2570,2570,2570,5
|
|
20231206,131900,87183975,2565,2565,2565,2565,0
|
|
20231206,131800,87183975,2565,2565,2565,2565,199
|
|
20231206,131700,86673540,2570,2570,2570,2570,0
|
|
20231206,131600,86673540,2570,2570,2570,2570,0
|
|
20231206,131500,86673540,2570,2570,2570,2570,0
|
|
20231206,131400,86673540,2570,2570,2570,2570,0
|
|
20231206,131300,86673540,2570,2570,2570,2570,0
|
|
20231206,131200,86673540,2570,2570,2570,2570,0
|
|
20231206,131100,86673540,2570,2570,2570,2570,5
|
|
20231206,131000,86660690,2555,2555,2555,2555,0
|
|
20231206,130900,86660690,2555,2555,2555,2555,0
|
|
20231206,130800,86660690,2555,2555,2555,2555,0
|
|
20231206,130700,86660690,2555,2555,2555,2555,0
|
|
20231206,130600,86660690,2555,2555,2555,2555,0
|
|
20231206,130500,86660690,2555,2555,2555,2555,0
|
|
20231206,130400,86660690,2555,2555,2555,2555,0
|
|
20231206,130300,86660690,2555,2555,2555,2555,0
|
|
20231206,130200,86660690,2555,2555,2555,2555,0
|
|
20231206,130100,86660690,2555,2555,2555,2555,0
|
|
20231206,130000,86660690,2555,2570,2570,2555,155
|
|
20231206,125900,86264055,2575,2575,2575,2575,0
|
|
20231206,125800,86264055,2575,2560,2575,2560,2
|
|
20231206,125700,86258920,2550,2550,2550,2550,0
|
|
20231206,125600,86258920,2550,2550,2550,2550,0
|
|
20231206,125500,86258920,2550,2550,2550,2550,0
|
|
20231206,125400,86258920,2550,2550,2550,2550,0
|
|
20231206,125300,86258920,2550,2565,2565,2550,1500
|
|
20231206,125200,82425180,2565,2565,2565,2565,0
|
|
20231206,125100,82425180,2565,2565,2565,2565,0
|
|
20231206,125000,82425180,2565,2565,2565,2565,0
|
|
20231206,124900,82425180,2565,2565,2565,2565,0
|
|
20231206,124800,82425180,2565,2565,2565,2565,0
|
|
20231206,124700,82425180,2565,2565,2565,2565,0
|
|
20231206,124600,82425180,2565,2565,2565,2565,0
|
|
20231206,124500,82425180,2565,2565,2565,2565,0
|
|
20231206,124400,82425180,2565,2565,2565,2565,0
|
|
20231206,124300,82425180,2565,2565,2565,2565,0
|
|
20231206,124200,82425180,2565,2565,2565,2565,0
|
|
20231206,124100,82425180,2565,2565,2565,2565,0
|
|
20231206,124000,82425180,2565,2565,2565,2565,0
|
|
20231206,123900,82425180,2565,2565,2565,2565,0
|
|
20231206,123800,82425180,2565,2565,2565,2565,40
|
|
20231206,123700,82322580,2570,2570,2570,2570,0
|
|
20231206,123600,82322580,2570,2570,2570,2570,0
|
|
20231206,123500,82322580,2570,2570,2570,2570,0
|
|
20231206,123400,82322580,2570,2570,2570,2570,100
|
|
20231206,123300,82065580,2570,2570,2570,2570,0
|
|
20231206,123200,82065580,2570,2570,2570,2570,0
|
|
20231206,123100,82065580,2570,2570,2570,2570,0
|
|
20231206,123000,82065580,2570,2560,2570,2560,138
|
|
20231206,122900,81712200,2570,2570,2570,2570,0
|
|
20231206,122800,81712200,2570,2570,2570,2570,0
|
|
20231206,122700,81712200,2570,2570,2570,2570,0
|
|
20231206,122600,81712200,2570,2570,2570,2570,0
|
|
20231206,122500,81712200,2570,2570,2570,2570,3
|
|
20231206,122400,81704490,2560,2560,2560,2560,0
|
|
20231206,122300,81704490,2560,2560,2560,2560,0
|
|
20231206,122200,81704490,2560,2560,2560,2560,0
|
|
20231206,122100,81704490,2560,2560,2560,2560,0
|
|
20231206,122000,81704490,2560,2560,2560,2560,0
|
|
20231206,121900,81704490,2560,2560,2560,2560,0
|
|
20231206,121800,81704490,2560,2560,2560,2560,0
|
|
20231206,121700,81704490,2560,2560,2560,2560,0
|
|
20231206,121600,81704490,2560,2560,2560,2560,0
|
|
20231206,121500,81704490,2560,2560,2560,2560,18
|
|
20231206,121400,81658410,2560,2560,2560,2560,0
|
|
20231206,121300,81658410,2560,2560,2560,2560,0
|
|
20231206,121200,81658410,2560,2560,2560,2560,0
|
|
20231206,121100,81658410,2560,2560,2560,2560,0
|
|
20231206,121000,81658410,2560,2560,2560,2560,0
|
|
20231206,120900,81658410,2560,2560,2560,2560,0
|
|
20231206,120800,81658410,2560,2560,2560,2560,0
|
|
20231206,120700,81658410,2560,2560,2560,2560,0
|
|
20231206,120600,81658410,2560,2560,2560,2560,0
|
|
20231206,120500,81658410,2560,2560,2560,2560,0
|
|
20231206,120400,81658410,2560,2560,2560,2560,0
|
|
20231206,120300,81658410,2560,2560,2560,2560,0
|
|
20231206,120200,81658410,2560,2560,2560,2560,0
|
|
20231206,120100,81658410,2560,2560,2560,2560,435
|
|
20231206,120000,80544810,2560,2565,2565,2560,138
|
|
20231206,115900,80191075,2570,2570,2570,2570,0
|
|
20231206,115800,80191075,2570,2570,2570,2570,0
|
|
20231206,115700,80191075,2570,2570,2570,2570,0
|
|
20231206,115600,80191075,2570,2570,2570,2570,0
|
|
20231206,115500,80191075,2570,2570,2570,2570,12
|
|
20231206,115400,80160235,2570,2570,2570,2570,0
|
|
20231206,115300,80160235,2570,2570,2570,2570,0
|
|
20231206,115200,80160235,2570,2570,2570,2570,0
|
|
20231206,115100,80160235,2570,2570,2570,2570,0
|
|
20231206,115000,80160235,2570,2570,2570,2570,80
|
|
20231206,114900,79954635,2570,2580,2580,2570,1473
|
|
20231206,114800,76164995,2580,2580,2580,2580,0
|
|
20231206,114700,76164995,2580,2580,2580,2580,0
|
|
20231206,114600,76164995,2580,2580,2580,2580,0
|
|
20231206,114500,76164995,2580,2580,2580,2580,18
|
|
20231206,114400,76118555,2595,2595,2595,2595,0
|
|
20231206,114300,76118555,2595,2590,2595,2590,3
|
|
20231206,114200,76110775,2580,2580,2580,2580,0
|
|
20231206,114100,76110775,2580,2580,2580,2580,0
|
|
20231206,114000,76110775,2580,2580,2580,2580,1000
|
|
20231206,113900,73530775,2580,2580,2580,2580,0
|
|
20231206,113800,73530775,2580,2585,2585,2580,151
|
|
20231206,113700,73140445,2595,2595,2595,2595,0
|
|
20231206,113600,73140445,2595,2595,2595,2595,0
|
|
20231206,113500,73140445,2595,2595,2595,2595,0
|
|
20231206,113400,73140445,2595,2595,2595,2595,0
|
|
20231206,113300,73140445,2595,2595,2595,2595,0
|
|
20231206,113200,73140445,2595,2595,2595,2595,0
|
|
20231206,113100,73140445,2595,2595,2595,2595,0
|
|
20231206,113000,73140445,2595,2585,2595,2580,141
|
|
20231206,112900,72776385,2595,2595,2595,2595,0
|
|
20231206,112800,72776385,2595,2595,2595,2595,0
|
|
20231206,112700,72776385,2595,2595,2595,2595,0
|
|
20231206,112600,72776385,2595,2595,2595,2595,0
|
|
20231206,112500,72776385,2595,2595,2595,2595,0
|
|
20231206,112400,72776385,2595,2595,2595,2595,0
|
|
20231206,112300,72776385,2595,2595,2595,2595,0
|
|
20231206,112200,72776385,2595,2595,2595,2595,0
|
|
20231206,112100,72776385,2595,2595,2595,2595,11
|
|
20231206,112000,72747840,2585,2585,2585,2585,199
|
|
20231206,111900,72233425,2585,2590,2590,2585,100
|
|
20231206,111800,71974920,2590,2590,2590,2590,0
|
|
20231206,111700,71974920,2590,2590,2590,2590,0
|
|
20231206,111600,71974920,2590,2590,2590,2590,0
|
|
20231206,111500,71974920,2590,2590,2590,2590,18
|
|
20231206,111400,71928300,2595,2595,2595,2595,0
|
|
20231206,111300,71928300,2595,2595,2595,2595,0
|
|
20231206,111200,71928300,2595,2595,2595,2595,0
|
|
20231206,111100,71928300,2595,2595,2595,2595,0
|
|
20231206,111000,71928300,2595,2595,2595,2595,0
|
|
20231206,110900,71928300,2595,2595,2595,2595,0
|
|
20231206,110800,71928300,2595,2595,2595,2595,0
|
|
20231206,110700,71928300,2595,2595,2595,2595,0
|
|
20231206,110600,71928300,2595,2595,2595,2595,0
|
|
20231206,110500,71928300,2595,2595,2595,2595,1
|
|
20231206,110400,71925705,2590,2590,2590,2590,102
|
|
20231206,110300,71661525,2595,2595,2595,2595,111
|
|
20231206,110200,71373480,2595,2590,2595,2590,10
|
|
20231206,110100,71347540,2595,2590,2595,2590,16
|
|
20231206,110000,71306045,2575,2590,2590,2575,139
|
|
20231206,105900,70947500,2595,2595,2595,2595,0
|
|
20231206,105800,70947500,2595,2595,2595,2595,0
|
|
20231206,105700,70947500,2595,2595,2595,2595,0
|
|
20231206,105600,70947500,2595,2595,2595,2595,12
|
|
20231206,105500,70916360,2585,2585,2595,2585,51
|
|
20231206,105400,70784330,2580,2580,2580,2580,0
|
|
20231206,105300,70784330,2580,2585,2585,2580,121
|
|
20231206,105200,70472045,2575,2570,2575,2570,87
|
|
20231206,105100,70248450,2570,2570,2570,2570,0
|
|
20231206,105000,70248450,2570,2570,2570,2570,0
|
|
20231206,104900,70248450,2570,2565,2570,2565,2
|
|
20231206,104800,70243315,2570,2570,2570,2570,0
|
|
20231206,104700,70243315,2570,2565,2570,2565,2
|
|
20231206,104600,70238180,2555,2555,2555,2555,0
|
|
20231206,104500,70238180,2555,2555,2555,2555,19
|
|
20231206,104400,70189635,2555,2555,2555,2555,0
|
|
20231206,104300,70189635,2555,2555,2555,2555,0
|
|
20231206,104200,70189635,2555,2555,2555,2555,0
|
|
20231206,104100,70189635,2555,2555,2555,2555,0
|
|
20231206,104000,70189635,2555,2560,2560,2555,1000
|
|
20231206,103900,67633795,2560,2560,2560,2560,51
|
|
20231206,103800,67503235,2575,2575,2575,2575,0
|
|
20231206,103700,67503235,2575,2575,2575,2575,0
|
|
20231206,103600,67503235,2575,2570,2575,2570,10
|
|
20231206,103500,67477530,2560,2560,2560,2560,0
|
|
20231206,103400,67477530,2560,2560,2560,2560,0
|
|
20231206,103300,67477530,2560,2560,2560,2560,0
|
|
20231206,103200,67477530,2560,2560,2560,2560,0
|
|
20231206,103100,67477530,2560,2560,2560,2560,0
|
|
20231206,103000,67477530,2560,2560,2560,2560,139
|
|
20231206,102900,67121690,2560,2560,2560,2560,51
|
|
20231206,102800,66991130,2570,2570,2570,2570,0
|
|
20231206,102700,66991130,2570,2570,2570,2570,0
|
|
20231206,102600,66991130,2570,2570,2570,2570,0
|
|
20231206,102500,66991130,2570,2570,2570,2570,5
|
|
20231206,102400,66978280,2560,2560,2560,2560,0
|
|
20231206,102300,66978280,2560,2560,2560,2560,0
|
|
20231206,102200,66978280,2560,2560,2560,2560,0
|
|
20231206,102100,66978280,2560,2560,2560,2560,51
|
|
20231206,102000,66847720,2560,2560,2560,2560,0
|
|
20231206,101900,66847720,2560,2560,2560,2560,0
|
|
20231206,101800,66847720,2560,2560,2560,2560,51
|
|
20231206,101700,66717160,2560,2560,2560,2560,30
|
|
20231206,101600,66640360,2560,2560,2560,2560,0
|
|
20231206,101500,66640360,2560,2560,2560,2560,19
|
|
20231206,101400,66591720,2555,2555,2555,2555,0
|
|
20231206,101300,66591720,2555,2555,2555,2555,0
|
|
20231206,101200,66591720,2555,2555,2555,2555,42
|
|
20231206,101100,66484410,2565,2565,2565,2565,1
|
|
20231206,101000,66481845,2555,2555,2555,2555,0
|
|
20231206,100900,66481845,2555,2555,2555,2555,0
|
|
20231206,100800,66481845,2555,2555,2555,2555,51
|
|
20231206,100700,66351540,2560,2560,2560,2560,1
|
|
20231206,100600,66348980,2560,2560,2560,2560,0
|
|
20231206,100500,66348980,2560,2560,2560,2560,0
|
|
20231206,100400,66348980,2560,2560,2560,2560,15
|
|
20231206,100300,66310580,2555,2555,2555,2555,43
|
|
20231206,100200,66200715,2560,2560,2560,2560,0
|
|
20231206,100100,66200715,2560,2560,2560,2560,429
|
|
20231206,100000,65102475,2560,2565,2565,2560,139
|
|
20231206,095900,64746545,2570,2570,2570,2570,0
|
|
20231206,095800,64746545,2570,2570,2570,2570,55
|
|
20231206,095700,64605195,2570,2570,2570,2570,108
|
|
20231206,095600,64327635,2570,2570,2570,2570,0
|
|
20231206,095500,64327635,2570,2570,2570,2570,0
|
|
20231206,095400,64327635,2570,2570,2570,2570,103
|
|
20231206,095300,64062925,2575,2575,2575,2575,0
|
|
20231206,095200,64062925,2575,2575,2575,2575,109
|
|
20231206,095100,63782250,2575,2575,2575,2575,100
|
|
20231206,095000,63524750,2575,2580,2580,2575,201
|
|
20231206,094900,63007170,2585,2585,2585,2585,0
|
|
20231206,094800,63007170,2585,2585,2585,2585,0
|
|
20231206,094700,63007170,2585,2580,2585,2570,53
|
|
20231206,094600,62870935,2585,2580,2585,2580,2
|
|
20231206,094500,62865770,2570,2570,2570,2570,62
|
|
20231206,094400,62706430,2585,2585,2585,2585,0
|
|
20231206,094300,62706430,2585,2580,2585,2580,50
|
|
20231206,094200,62577185,2585,2580,2585,2580,2
|
|
20231206,094100,62572020,2570,2570,2570,2570,15
|
|
20231206,094000,62533470,2575,2575,2575,2575,366
|
|
20231206,093900,61591020,2585,2585,2585,2585,0
|
|
20231206,093800,61591020,2585,2585,2585,2585,0
|
|
20231206,093700,61591020,2585,2580,2585,2580,2
|
|
20231206,093600,61585855,2570,2570,2570,2570,96
|
|
20231206,093500,61339135,2585,2580,2585,2580,2
|
|
20231206,093400,61333970,2575,2575,2575,2575,0
|
|
20231206,093300,61333970,2575,2575,2575,2575,0
|
|
20231206,093200,61333970,2575,2575,2575,2575,0
|
|
20231206,093100,61333970,2575,2575,2575,2575,0
|
|
20231206,093000,61333970,2575,2570,2590,2560,142
|
|
20231206,092900,60970270,2570,2570,2570,2570,0
|
|
20231206,092800,60970270,2570,2570,2570,2570,0
|
|
20231206,092700,60970270,2570,2570,2570,2570,43
|
|
20231206,092600,60859760,2570,2575,2575,2570,52
|
|
20231206,092500,60726115,2585,2580,2585,2580,2
|
|
20231206,092400,60720950,2575,2575,2580,2575,4
|
|
20231206,092300,60710645,2570,2565,2570,2565,918
|
|
20231206,092200,58351870,2565,2565,2565,2565,0
|
|
20231206,092100,58351870,2565,2565,2565,2565,0
|
|
20231206,092000,58351870,2565,2565,2565,2565,0
|
|
20231206,091900,58351870,2565,2570,2575,2565,1509
|
|
20231206,091800,54476975,2570,2580,2580,2570,43
|
|
20231206,091700,54366455,2590,2590,2590,2590,0
|
|
20231206,091600,54366455,2590,2590,2590,2590,0
|
|
20231206,091500,54366455,2590,2585,2590,2575,54
|
|
20231206,091400,54227365,2590,2590,2590,2590,0
|
|
20231206,091300,54227365,2590,2590,2590,2590,1
|
|
20231206,091200,54224775,2595,2580,2595,2580,71
|
|
20231206,091100,54041355,2580,2560,2580,2560,4400
|
|
20231206,091000,42697590,2560,2560,2560,2560,1
|
|
20231206,090900,42695030,2550,2555,2555,2550,43
|
|
20231206,090800,42585375,2560,2560,2560,2560,0
|
|
20231206,090700,42585375,2560,2560,2560,2560,688
|
|
20231206,090600,40824095,2560,2560,2560,2560,0
|
|
20231206,090500,40824095,2560,2535,2560,2535,71
|
|
20231206,090400,40643635,2560,2560,2560,2560,0
|
|
20231206,090300,40643635,2560,2540,2560,2535,1039
|
|
20231206,090200,38006570,2560,2545,2560,2540,340
|
|
20231206,090100,37140475,2545,2585,2585,2545,9969
|
|
20231206,090000,11717355,2585,2555,2585,2555,4566
|