649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,194600,197937180,2530,2530,2530,2530,4687
|
|
20231214,194500,197937180,2530,2530,2530,2530,0
|
|
20231214,194400,197937180,2530,2530,2530,2530,0
|
|
20231214,194300,197937180,2530,2530,2530,2530,0
|
|
20231214,194200,197937180,2530,2530,2530,2530,0
|
|
20231214,194100,197937180,2530,2530,2530,2530,0
|
|
20231214,194000,197937180,2530,2530,2530,2530,0
|
|
20231214,193900,197937180,2530,2530,2530,2530,0
|
|
20231214,193800,197937180,2530,2530,2530,2530,0
|
|
20231214,193700,197937180,2530,2530,2530,2530,0
|
|
20231214,193600,197937180,2530,2530,2530,2530,0
|
|
20231214,193500,197937180,2530,2530,2530,2530,0
|
|
20231214,193400,197937180,2530,2530,2530,2530,0
|
|
20231214,193300,197937180,2530,2530,2530,2530,0
|
|
20231214,193200,197937180,2530,2530,2530,2530,0
|
|
20231214,193100,197937180,2530,2530,2530,2530,0
|
|
20231214,193000,197937180,2530,2530,2530,2530,0
|
|
20231214,192900,197937180,2530,2530,2530,2530,0
|
|
20231214,192800,197937180,2530,2530,2530,2530,0
|
|
20231214,192700,197937180,2530,2530,2530,2530,0
|
|
20231214,192600,197937180,2530,2530,2530,2530,0
|
|
20231214,192500,197937180,2530,2530,2530,2530,0
|
|
20231214,192400,197937180,2530,2530,2530,2530,0
|
|
20231214,192300,197937180,2530,2530,2530,2530,0
|
|
20231214,192200,197937180,2530,2530,2530,2530,0
|
|
20231214,192100,197937180,2530,2530,2530,2530,0
|
|
20231214,192000,197937180,2530,2530,2530,2530,0
|
|
20231214,191900,197937180,2530,2530,2530,2530,0
|
|
20231214,191800,197937180,2530,2530,2530,2530,0
|
|
20231214,191700,197937180,2530,2530,2530,2530,0
|
|
20231214,191600,197937180,2530,2530,2530,2530,4687
|
|
20231214,191500,197937180,2530,2530,2530,2530,0
|
|
20231214,191400,197937180,2530,2530,2530,2530,0
|
|
20231214,191300,197937180,2530,2530,2530,2530,0
|
|
20231214,191200,197937180,2530,2530,2530,2530,0
|
|
20231214,191100,197937180,2530,2530,2530,2530,0
|
|
20231214,191000,197937180,2530,2530,2530,2530,0
|
|
20231214,190900,197937180,2530,2530,2530,2530,0
|
|
20231214,190800,197937180,2530,2530,2530,2530,0
|
|
20231214,190700,197937180,2530,2530,2530,2530,0
|
|
20231214,190600,197937180,2530,2530,2530,2530,0
|
|
20231214,190500,197937180,2530,2530,2530,2530,0
|
|
20231214,190400,197937180,2530,2530,2530,2530,0
|
|
20231214,190300,197937180,2530,2530,2530,2530,0
|
|
20231214,190200,197937180,2530,2530,2530,2530,0
|
|
20231214,190100,197937180,2530,2530,2530,2530,0
|
|
20231214,190000,197937180,2530,2530,2530,2530,0
|
|
20231214,185900,197937180,2530,2530,2530,2530,0
|
|
20231214,185800,197937180,2530,2530,2530,2530,0
|
|
20231214,185700,197937180,2530,2530,2530,2530,0
|
|
20231214,185600,197937180,2530,2530,2530,2530,0
|
|
20231214,185500,197937180,2530,2530,2530,2530,0
|
|
20231214,185400,197937180,2530,2530,2530,2530,0
|
|
20231214,185300,197937180,2530,2530,2530,2530,0
|
|
20231214,185200,197937180,2530,2530,2530,2530,0
|
|
20231214,185100,197937180,2530,2530,2530,2530,0
|
|
20231214,185000,197937180,2530,2530,2530,2530,0
|
|
20231214,184900,197937180,2530,2530,2530,2530,0
|
|
20231214,184800,197937180,2530,2530,2530,2530,0
|
|
20231214,184700,197937180,2530,2530,2530,2530,0
|
|
20231214,184600,197937180,2530,2530,2530,2530,4687
|
|
20231214,184500,197937180,2530,2530,2530,2530,0
|
|
20231214,184400,197937180,2530,2530,2530,2530,0
|
|
20231214,184300,197937180,2530,2530,2530,2530,0
|
|
20231214,184200,197937180,2530,2530,2530,2530,0
|
|
20231214,184100,197937180,2530,2530,2530,2530,0
|
|
20231214,184000,197937180,2530,2530,2530,2530,0
|
|
20231214,183900,197937180,2530,2530,2530,2530,0
|
|
20231214,183800,197937180,2530,2530,2530,2530,0
|
|
20231214,183700,197937180,2530,2530,2530,2530,0
|
|
20231214,183600,197937180,2530,2530,2530,2530,0
|
|
20231214,183500,197937180,2530,2530,2530,2530,0
|
|
20231214,183400,197937180,2530,2530,2530,2530,0
|
|
20231214,183300,197937180,2530,2530,2530,2530,0
|
|
20231214,183200,197937180,2530,2530,2530,2530,0
|
|
20231214,183100,197937180,2530,2530,2530,2530,0
|
|
20231214,183000,197937180,2530,2530,2530,2530,0
|
|
20231214,182900,197937180,2530,2530,2530,2530,0
|
|
20231214,182800,197937180,2530,2530,2530,2530,0
|
|
20231214,182700,197937180,2530,2530,2530,2530,0
|
|
20231214,182600,197937180,2530,2530,2530,2530,0
|
|
20231214,182500,197937180,2530,2530,2530,2530,0
|
|
20231214,182400,197937180,2530,2530,2530,2530,0
|
|
20231214,182300,197937180,2530,2530,2530,2530,0
|
|
20231214,182200,197937180,2530,2530,2530,2530,0
|
|
20231214,182100,197937180,2530,2530,2530,2530,0
|
|
20231214,182000,197937180,2530,2530,2530,2530,0
|
|
20231214,181900,197937180,2530,2530,2530,2530,0
|
|
20231214,181800,197937180,2530,2530,2530,2530,0
|
|
20231214,181700,197937180,2530,2530,2530,2530,0
|
|
20231214,181600,197937180,2530,2530,2530,2530,4687
|
|
20231214,181500,197937180,2530,2530,2530,2530,0
|
|
20231214,181400,197937180,2530,2530,2530,2530,0
|
|
20231214,181300,197937180,2530,2530,2530,2530,0
|
|
20231214,181200,197937180,2530,2530,2530,2530,0
|
|
20231214,181100,197937180,2530,2530,2530,2530,0
|
|
20231214,181000,197937180,2530,2530,2530,2530,0
|
|
20231214,180900,197937180,2530,2530,2530,2530,0
|
|
20231214,180800,197937180,2530,2530,2530,2530,0
|
|
20231214,180700,197937180,2530,2530,2530,2530,0
|
|
20231214,180600,197937180,2530,2530,2530,2530,0
|
|
20231214,180500,197937180,2530,2530,2530,2530,0
|
|
20231214,180400,197937180,2530,2530,2530,2530,0
|
|
20231214,180300,197937180,2530,2530,2530,2530,0
|
|
20231214,180200,197937180,2530,2530,2530,2530,0
|
|
20231214,180100,197937180,2530,2530,2530,2530,0
|
|
20231214,180000,197937180,2530,2530,2530,2530,0
|
|
20231214,175900,197937180,2530,2530,2530,2530,0
|
|
20231214,175800,197937180,2530,2530,2530,2530,0
|
|
20231214,175700,197937180,2530,2530,2530,2530,0
|
|
20231214,175600,197937180,2530,2530,2530,2530,0
|
|
20231214,175500,197937180,2530,2530,2530,2530,0
|
|
20231214,175400,197937180,2530,2530,2530,2530,0
|
|
20231214,175300,197937180,2530,2530,2530,2530,0
|
|
20231214,175200,197937180,2530,2530,2530,2530,0
|
|
20231214,175100,197937180,2530,2530,2530,2530,0
|
|
20231214,175000,197937180,2530,2530,2530,2530,0
|
|
20231214,174900,197937180,2530,2530,2530,2530,0
|
|
20231214,174800,197937180,2530,2530,2530,2530,0
|
|
20231214,174700,197937180,2530,2530,2530,2530,0
|
|
20231214,174600,197937180,2530,2530,2530,2530,4687
|
|
20231214,174500,197937180,2530,2530,2530,2530,0
|
|
20231214,174400,197937180,2530,2530,2530,2530,0
|
|
20231214,174300,197937180,2530,2530,2530,2530,0
|
|
20231214,174200,197937180,2530,2530,2530,2530,0
|
|
20231214,174100,197937180,2530,2530,2530,2530,0
|
|
20231214,174000,197937180,2530,2530,2530,2530,0
|
|
20231214,173900,197937180,2530,2530,2530,2530,0
|
|
20231214,173800,197937180,2530,2530,2530,2530,0
|
|
20231214,173700,197937180,2530,2530,2530,2530,0
|
|
20231214,173600,197937180,2530,2530,2530,2530,0
|
|
20231214,173500,197937180,2530,2530,2530,2530,0
|
|
20231214,173400,197937180,2530,2530,2530,2530,0
|
|
20231214,173300,197937180,2530,2530,2530,2530,0
|
|
20231214,173200,197937180,2530,2530,2530,2530,0
|
|
20231214,173100,197937180,2530,2530,2530,2530,0
|
|
20231214,173000,197937180,2530,2530,2530,2530,0
|
|
20231214,172900,197937180,2530,2530,2530,2530,0
|
|
20231214,172800,197937180,2530,2530,2530,2530,0
|
|
20231214,172700,197937180,2530,2530,2530,2530,0
|
|
20231214,172600,197937180,2530,2530,2530,2530,0
|
|
20231214,172500,197937180,2530,2530,2530,2530,0
|
|
20231214,172400,197937180,2530,2530,2530,2530,0
|
|
20231214,172300,197937180,2530,2530,2530,2530,0
|
|
20231214,172200,197937180,2530,2530,2530,2530,0
|
|
20231214,172100,197937180,2530,2530,2530,2530,0
|
|
20231214,172000,197937180,2530,2530,2530,2530,0
|
|
20231214,171900,197937180,2530,2530,2530,2530,0
|
|
20231214,171800,197937180,2530,2530,2530,2530,0
|
|
20231214,171700,197937180,2530,2530,2530,2530,0
|
|
20231214,171600,197937180,2530,2530,2530,2530,4687
|
|
20231214,171500,197937180,2530,2530,2530,2530,0
|
|
20231214,171400,197937180,2530,2530,2530,2530,0
|
|
20231214,171300,197937180,2530,2530,2530,2530,0
|
|
20231214,171200,197937180,2530,2530,2530,2530,0
|
|
20231214,171100,197937180,2530,2530,2530,2530,0
|
|
20231214,171000,197937180,2530,2530,2530,2530,0
|
|
20231214,170900,197937180,2530,2530,2530,2530,0
|
|
20231214,170800,197937180,2530,2530,2530,2530,0
|
|
20231214,170700,197937180,2530,2530,2530,2530,0
|
|
20231214,170600,197937180,2530,2530,2530,2530,0
|
|
20231214,170500,197937180,2530,2530,2530,2530,0
|
|
20231214,170400,197937180,2530,2530,2530,2530,0
|
|
20231214,170300,197937180,2530,2530,2530,2530,0
|
|
20231214,170200,197937180,2530,2530,2530,2530,0
|
|
20231214,170100,197937180,2530,2530,2530,2530,0
|
|
20231214,170000,197937180,2530,2530,2530,2530,0
|
|
20231214,165900,197937180,2530,2530,2530,2530,0
|
|
20231214,165800,197937180,2530,2530,2530,2530,0
|
|
20231214,165700,197937180,2530,2530,2530,2530,0
|
|
20231214,165600,197937180,2530,2530,2530,2530,0
|
|
20231214,165500,197937180,2530,2530,2530,2530,0
|
|
20231214,165400,197937180,2530,2530,2530,2530,0
|
|
20231214,165300,197937180,2530,2530,2530,2530,0
|
|
20231214,165200,197937180,2530,2530,2530,2530,0
|
|
20231214,165100,197937180,2530,2530,2530,2530,0
|
|
20231214,165000,197937180,2530,2530,2530,2530,0
|
|
20231214,164900,197937180,2530,2530,2530,2530,0
|
|
20231214,164800,197937180,2530,2530,2530,2530,0
|
|
20231214,164700,197937180,2530,2530,2530,2530,0
|
|
20231214,164600,197937180,2530,2530,2530,2530,4687
|
|
20231214,164500,197937180,2530,2530,2530,2530,0
|
|
20231214,164400,197937180,2530,2530,2530,2530,0
|
|
20231214,164300,197937180,2530,2530,2530,2530,0
|
|
20231214,164200,197937180,2530,2530,2530,2530,0
|
|
20231214,164100,197937180,2530,2530,2530,2530,0
|
|
20231214,164000,197937180,2530,2530,2530,2530,0
|
|
20231214,163900,197937180,2530,2530,2530,2530,0
|
|
20231214,163800,197937180,2530,2530,2530,2530,0
|
|
20231214,163700,197937180,2530,2530,2530,2530,0
|
|
20231214,163600,197937180,2530,2530,2530,2530,0
|
|
20231214,163500,197937180,2530,2530,2530,2530,0
|
|
20231214,163400,197937180,2530,2530,2530,2530,0
|
|
20231214,163300,197937180,2530,2530,2530,2530,0
|
|
20231214,163200,197937180,2530,2530,2530,2530,0
|
|
20231214,163100,197937180,2530,2530,2530,2530,0
|
|
20231214,163000,197937180,2530,2530,2530,2530,0
|
|
20231214,162900,197937180,2530,2530,2530,2530,0
|
|
20231214,162800,197937180,2530,2530,2530,2530,0
|
|
20231214,162700,197937180,2530,2530,2530,2530,0
|
|
20231214,162600,197937180,2530,2530,2530,2530,0
|
|
20231214,162500,197937180,2530,2530,2530,2530,0
|
|
20231214,162400,197937180,2530,2530,2530,2530,0
|
|
20231214,162300,197937180,2530,2530,2530,2530,0
|
|
20231214,162200,197937180,2530,2530,2530,2530,0
|
|
20231214,162100,197937180,2530,2530,2530,2530,0
|
|
20231214,162000,197937180,2530,2530,2530,2530,0
|
|
20231214,161900,197937180,2530,2530,2530,2530,0
|
|
20231214,161800,197937180,2530,2530,2530,2530,0
|
|
20231214,161700,197937180,2530,2530,2530,2530,0
|
|
20231214,161600,197937180,2530,2530,2530,2530,4687
|
|
20231214,161500,197937180,2530,2530,2530,2530,0
|
|
20231214,161400,197937180,2530,2530,2530,2530,0
|
|
20231214,161300,197937180,2530,2530,2530,2530,0
|
|
20231214,161200,197937180,2530,2530,2530,2530,0
|
|
20231214,161100,197937180,2530,2530,2530,2530,0
|
|
20231214,161000,197937180,2530,2530,2530,2530,0
|
|
20231214,160900,197937180,2530,2530,2530,2530,0
|
|
20231214,160800,197937180,2530,2530,2530,2530,0
|
|
20231214,160700,197937180,2530,2530,2530,2530,0
|
|
20231214,160600,197937180,2530,2530,2530,2530,0
|
|
20231214,160500,197937180,2530,2530,2530,2530,0
|
|
20231214,160400,197937180,2530,2530,2530,2530,0
|
|
20231214,160300,197937180,2530,2530,2530,2530,0
|
|
20231214,160200,197937180,2530,2530,2530,2530,0
|
|
20231214,160100,197937180,2530,2530,2530,2530,0
|
|
20231214,160000,197937180,2530,2530,2530,2530,0
|
|
20231214,155900,197937180,2530,2530,2530,2530,0
|
|
20231214,155800,197937180,2530,2530,2530,2530,0
|
|
20231214,155700,197937180,2530,2530,2530,2530,0
|
|
20231214,155600,197937180,2530,2530,2530,2530,0
|
|
20231214,155500,197937180,2530,2530,2530,2530,0
|
|
20231214,155400,197937180,2530,2530,2530,2530,0
|
|
20231214,155300,197937180,2530,2530,2530,2530,0
|
|
20231214,155200,197937180,2530,2530,2530,2530,0
|
|
20231214,155100,197937180,2530,2530,2530,2530,0
|
|
20231214,155000,197937180,2530,2530,2530,2530,0
|
|
20231214,154900,197937180,2530,2530,2530,2530,0
|
|
20231214,154800,197937180,2530,2530,2530,2530,0
|
|
20231214,154700,197937180,2530,2530,2530,2530,0
|
|
20231214,154600,197937180,2530,2530,2530,2530,4687
|
|
20231214,154500,197937180,2530,2530,2530,2530,0
|
|
20231214,154400,197937180,2530,2530,2530,2530,0
|
|
20231214,154300,197937180,2530,2530,2530,2530,0
|
|
20231214,154200,197937180,2530,2530,2530,2530,0
|
|
20231214,154100,197937180,2530,2530,2530,2530,0
|
|
20231214,154000,197937180,2530,2530,2530,2530,0
|
|
20231214,153900,197937180,2530,2530,2530,2530,0
|
|
20231214,153800,197937180,2530,2530,2530,2530,0
|
|
20231214,153700,197937180,2530,2530,2530,2530,0
|
|
20231214,153600,197937180,2530,2530,2530,2530,0
|
|
20231214,153500,197937180,2530,2530,2530,2530,0
|
|
20231214,153400,197937180,2530,2530,2530,2530,0
|
|
20231214,153300,197937180,2530,2530,2530,2530,0
|
|
20231214,153200,197937180,2530,2530,2530,2530,0
|
|
20231214,153100,197937180,2530,2530,2530,2530,0
|
|
20231214,153000,197937180,2530,2530,2530,2530,4687
|
|
20231214,152900,186079070,2535,2535,2535,2535,0
|
|
20231214,152800,186079070,2535,2535,2535,2535,0
|
|
20231214,152700,186079070,2535,2535,2535,2535,0
|
|
20231214,152600,186079070,2535,2535,2535,2535,0
|
|
20231214,152500,186079070,2535,2535,2535,2535,0
|
|
20231214,152400,186079070,2535,2535,2535,2535,0
|
|
20231214,152300,186079070,2535,2535,2535,2535,0
|
|
20231214,152200,186079070,2535,2535,2535,2535,0
|
|
20231214,152100,186079070,2535,2535,2535,2535,0
|
|
20231214,152000,186079070,2535,2535,2535,2535,0
|
|
20231214,151900,186079070,2535,2530,2535,2530,29
|
|
20231214,151800,186005665,2530,2535,2535,2530,84
|
|
20231214,151700,185793110,2540,2530,2540,2530,518
|
|
20231214,151600,184482390,2540,2540,2540,2540,0
|
|
20231214,151500,184482390,2540,2540,2540,2540,0
|
|
20231214,151400,184482390,2540,2540,2540,2540,1
|
|
20231214,151300,184479850,2535,2540,2540,2535,75
|
|
20231214,151200,184289630,2535,2535,2535,2535,42
|
|
20231214,151100,184183160,2535,2535,2540,2535,710
|
|
20231214,151000,182383275,2540,2540,2540,2535,40
|
|
20231214,150900,182281780,2540,2540,2540,2540,413
|
|
20231214,150800,181232760,2540,2540,2540,2540,1
|
|
20231214,150700,181230220,2545,2545,2545,2545,1
|
|
20231214,150600,181227675,2540,2540,2540,2540,304
|
|
20231214,150500,180455515,2540,2540,2540,2540,0
|
|
20231214,150400,180455515,2540,2540,2540,2540,0
|
|
20231214,150300,180455515,2540,2540,2540,2540,18
|
|
20231214,150200,180409795,2540,2540,2540,2540,0
|
|
20231214,150100,180409795,2540,2545,2550,2540,105
|
|
20231214,150000,180142160,2540,2540,2540,2540,2
|
|
20231214,145900,180137080,2540,2540,2540,2540,19
|
|
20231214,145800,180088820,2550,2550,2550,2550,131
|
|
20231214,145700,179754770,2535,2535,2535,2535,0
|
|
20231214,145600,179754770,2535,2535,2535,2535,0
|
|
20231214,145500,179754770,2535,2540,2540,2535,533
|
|
20231214,145400,178402830,2550,2545,2550,2545,173
|
|
20231214,145300,177962485,2545,2550,2550,2545,4
|
|
20231214,145200,177952300,2545,2545,2545,2545,0
|
|
20231214,145100,177952300,2545,2545,2545,2545,0
|
|
20231214,145000,177952300,2545,2545,2545,2545,1
|
|
20231214,144900,177949755,2550,2550,2550,2550,0
|
|
20231214,144800,177949755,2550,2550,2550,2550,0
|
|
20231214,144700,177949755,2550,2550,2550,2550,0
|
|
20231214,144600,177949755,2550,2550,2550,2550,0
|
|
20231214,144500,177949755,2550,2550,2550,2550,0
|
|
20231214,144400,177949755,2550,2545,2550,2545,5
|
|
20231214,144300,177937020,2545,2550,2550,2545,197
|
|
20231214,144200,177435620,2550,2545,2550,2545,620
|
|
20231214,144100,175854650,2545,2535,2545,2535,2465
|
|
20231214,144000,169605865,2535,2535,2535,2535,0
|
|
20231214,143900,169605865,2535,2535,2535,2535,0
|
|
20231214,143800,169605865,2535,2535,2535,2535,0
|
|
20231214,143700,169605865,2535,2535,2535,2535,4
|
|
20231214,143600,169595725,2535,2535,2535,2535,5
|
|
20231214,143500,169583050,2535,2535,2535,2535,5
|
|
20231214,143400,169570375,2535,2535,2535,2535,1018
|
|
20231214,143300,166989745,2535,2535,2535,2535,1
|
|
20231214,143200,166987210,2525,2525,2525,2525,0
|
|
20231214,143100,166987210,2525,2525,2525,2525,14
|
|
20231214,143000,166951860,2535,2535,2535,2535,0
|
|
20231214,142900,166951860,2535,2535,2535,2535,1
|
|
20231214,142800,166949325,2520,2535,2535,2520,541
|
|
20231214,142700,165582680,2530,2530,2530,2530,41
|
|
20231214,142600,165478950,2530,2530,2530,2530,45
|
|
20231214,142500,165365100,2530,2530,2530,2530,1054
|
|
20231214,142400,162698480,2535,2535,2535,2535,199
|
|
20231214,142300,162194015,2535,2535,2535,2535,2
|
|
20231214,142200,162188945,2530,2530,2530,2530,100
|
|
20231214,142100,161935945,2535,2535,2535,2535,500
|
|
20231214,142000,160668445,2535,2535,2535,2535,18
|
|
20231214,141900,160622815,2535,2535,2535,2535,0
|
|
20231214,141800,160622815,2535,2535,2535,2535,0
|
|
20231214,141700,160622815,2535,2535,2535,2535,20
|
|
20231214,141600,160572115,2535,2535,2535,2535,0
|
|
20231214,141500,160572115,2535,2535,2535,2535,0
|
|
20231214,141400,160572115,2535,2535,2535,2535,0
|
|
20231214,141300,160572115,2535,2535,2535,2535,0
|
|
20231214,141200,160572115,2535,2535,2535,2535,0
|
|
20231214,141100,160572115,2535,2535,2535,2535,1
|
|
20231214,141000,160569580,2540,2540,2540,2540,3
|
|
20231214,140900,160561960,2535,2540,2540,2535,302
|
|
20231214,140800,159796385,2535,2535,2535,2535,1
|
|
20231214,140700,159793850,2535,2535,2535,2535,1
|
|
20231214,140600,159791315,2540,2540,2540,2540,19
|
|
20231214,140500,159743055,2540,2540,2540,2540,18
|
|
20231214,140400,159697335,2540,2540,2540,2540,0
|
|
20231214,140300,159697335,2540,2540,2540,2540,1
|
|
20231214,140200,159694795,2535,2540,2540,2535,1846
|
|
20231214,140100,155006545,2535,2535,2535,2535,911
|
|
20231214,140000,152697160,2535,2530,2535,2530,3
|
|
20231214,135900,152689560,2540,2540,2540,2540,0
|
|
20231214,135800,152689560,2540,2540,2540,2540,130
|
|
20231214,135700,152359360,2545,2545,2545,2545,0
|
|
20231214,135600,152359360,2545,2540,2545,2540,500
|
|
20231214,135500,151086885,2545,2545,2545,2545,0
|
|
20231214,135400,151086885,2545,2540,2545,2540,150
|
|
20231214,135300,150705160,2545,2545,2545,2545,0
|
|
20231214,135200,150705160,2545,2540,2545,2540,138
|
|
20231214,135100,150353990,2540,2540,2540,2540,0
|
|
20231214,135000,150353990,2540,2540,2540,2540,0
|
|
20231214,134900,150353990,2540,2540,2540,2540,0
|
|
20231214,134800,150353990,2540,2540,2540,2540,0
|
|
20231214,134700,150353990,2540,2540,2540,2540,0
|
|
20231214,134600,150353990,2540,2540,2540,2540,0
|
|
20231214,134500,150353990,2540,2540,2540,2540,0
|
|
20231214,134400,150353990,2540,2540,2540,2540,0
|
|
20231214,134300,150353990,2540,2530,2540,2530,220
|
|
20231214,134200,149797190,2530,2530,2530,2530,0
|
|
20231214,134100,149797190,2530,2530,2530,2530,0
|
|
20231214,134000,149797190,2530,2530,2530,2530,0
|
|
20231214,133900,149797190,2530,2530,2530,2530,0
|
|
20231214,133800,149797190,2530,2530,2530,2530,0
|
|
20231214,133700,149797190,2530,2530,2530,2530,0
|
|
20231214,133600,149797190,2530,2530,2530,2530,0
|
|
20231214,133500,149797190,2530,2530,2530,2530,0
|
|
20231214,133400,149797190,2530,2530,2530,2530,0
|
|
20231214,133300,149797190,2530,2530,2530,2530,0
|
|
20231214,133200,149797190,2530,2530,2530,2530,0
|
|
20231214,133100,149797190,2530,2530,2530,2530,0
|
|
20231214,133000,149797190,2530,2530,2530,2530,0
|
|
20231214,132900,149797190,2530,2530,2530,2530,0
|
|
20231214,132800,149797190,2530,2530,2530,2530,0
|
|
20231214,132700,149797190,2530,2530,2530,2530,0
|
|
20231214,132600,149797190,2530,2530,2530,2530,0
|
|
20231214,132500,149797190,2530,2530,2530,2530,0
|
|
20231214,132400,149797190,2530,2530,2530,2530,0
|
|
20231214,132300,149797190,2530,2540,2540,2530,52
|
|
20231214,132200,149665130,2525,2525,2525,2525,0
|
|
20231214,132100,149665130,2525,2525,2540,2525,852
|
|
20231214,132000,147513815,2525,2550,2550,2515,5020
|
|
20231214,131900,134831480,2555,2555,2555,2555,0
|
|
20231214,131800,134831480,2555,2555,2555,2555,0
|
|
20231214,131700,134831480,2555,2555,2555,2555,0
|
|
20231214,131600,134831480,2555,2555,2555,2555,3
|
|
20231214,131500,134823815,2555,2555,2555,2555,2
|
|
20231214,131400,134818705,2555,2555,2555,2555,0
|
|
20231214,131300,134818705,2555,2555,2555,2555,0
|
|
20231214,131200,134818705,2555,2555,2555,2555,0
|
|
20231214,131100,134818705,2555,2555,2555,2555,0
|
|
20231214,131000,134818705,2555,2555,2555,2555,0
|
|
20231214,130900,134818705,2555,2555,2555,2555,0
|
|
20231214,130800,134818705,2555,2555,2555,2555,0
|
|
20231214,130700,134818705,2555,2555,2555,2555,0
|
|
20231214,130600,134818705,2555,2555,2555,2555,19
|
|
20231214,130500,134770160,2550,2550,2550,2550,0
|
|
20231214,130400,134770160,2550,2550,2550,2550,51
|
|
20231214,130300,134640110,2555,2555,2555,2555,10
|
|
20231214,130200,134614560,2555,2555,2555,2555,0
|
|
20231214,130100,134614560,2555,2555,2555,2555,0
|
|
20231214,130000,134614560,2555,2555,2555,2555,0
|
|
20231214,125900,134614560,2555,2555,2555,2555,0
|
|
20231214,125800,134614560,2555,2555,2555,2555,0
|
|
20231214,125700,134614560,2555,2555,2555,2555,1
|
|
20231214,125600,134612005,2555,2555,2555,2555,0
|
|
20231214,125500,134612005,2555,2555,2555,2555,0
|
|
20231214,125400,134612005,2555,2555,2555,2555,0
|
|
20231214,125300,134612005,2555,2555,2555,2555,0
|
|
20231214,125200,134612005,2555,2555,2555,2555,0
|
|
20231214,125100,134612005,2555,2555,2555,2555,0
|
|
20231214,125000,134612005,2555,2555,2555,2555,0
|
|
20231214,124900,134612005,2555,2555,2555,2555,0
|
|
20231214,124800,134612005,2555,2555,2555,2555,0
|
|
20231214,124700,134612005,2555,2555,2555,2555,0
|
|
20231214,124600,134612005,2555,2555,2555,2555,0
|
|
20231214,124500,134612005,2555,2555,2555,2555,0
|
|
20231214,124400,134612005,2555,2555,2555,2555,0
|
|
20231214,124300,134612005,2555,2555,2555,2555,7
|
|
20231214,124200,134594120,2555,2555,2555,2555,3
|
|
20231214,124100,134586455,2550,2550,2550,2550,1
|
|
20231214,124000,134583905,2550,2550,2550,2550,0
|
|
20231214,123900,134583905,2550,2555,2555,2550,11
|
|
20231214,123800,134555850,2555,2555,2555,2555,0
|
|
20231214,123700,134555850,2555,2555,2555,2555,0
|
|
20231214,123600,134555850,2555,2555,2555,2555,0
|
|
20231214,123500,134555850,2555,2555,2555,2555,0
|
|
20231214,123400,134555850,2555,2555,2555,2555,0
|
|
20231214,123300,134555850,2555,2555,2555,2555,0
|
|
20231214,123200,134555850,2555,2555,2555,2555,100
|
|
20231214,123100,134300350,2555,2555,2555,2555,0
|
|
20231214,123000,134300350,2555,2555,2555,2555,0
|
|
20231214,122900,134300350,2555,2555,2555,2555,0
|
|
20231214,122800,134300350,2555,2555,2555,2555,0
|
|
20231214,122700,134300350,2555,2555,2555,2555,0
|
|
20231214,122600,134300350,2555,2555,2555,2555,0
|
|
20231214,122500,134300350,2555,2555,2555,2555,0
|
|
20231214,122400,134300350,2555,2555,2555,2555,0
|
|
20231214,122300,134300350,2555,2555,2555,2555,0
|
|
20231214,122200,134300350,2555,2555,2555,2555,0
|
|
20231214,122100,134300350,2555,2555,2555,2555,0
|
|
20231214,122000,134300350,2555,2555,2555,2555,0
|
|
20231214,121900,134300350,2555,2555,2555,2555,0
|
|
20231214,121800,134300350,2555,2555,2555,2555,0
|
|
20231214,121700,134300350,2555,2555,2555,2555,0
|
|
20231214,121600,134300350,2555,2555,2555,2555,0
|
|
20231214,121500,134300350,2555,2555,2555,2555,1
|
|
20231214,121400,134297795,2555,2555,2555,2555,0
|
|
20231214,121300,134297795,2555,2555,2555,2555,0
|
|
20231214,121200,134297795,2555,2555,2555,2555,0
|
|
20231214,121100,134297795,2555,2555,2555,2555,6
|
|
20231214,121000,134282465,2555,2550,2555,2550,2
|
|
20231214,120900,134277360,2550,2550,2550,2550,2
|
|
20231214,120800,134272260,2555,2555,2555,2555,100
|
|
20231214,120700,134016760,2555,2555,2555,2555,0
|
|
20231214,120600,134016760,2555,2555,2555,2555,79
|
|
20231214,120500,133814915,2555,2555,2555,2555,0
|
|
20231214,120400,133814915,2555,2555,2555,2555,0
|
|
20231214,120300,133814915,2555,2555,2555,2555,200
|
|
20231214,120200,133303915,2555,2555,2555,2555,0
|
|
20231214,120100,133303915,2555,2555,2555,2555,20
|
|
20231214,120000,133252815,2555,2555,2555,2555,0
|
|
20231214,115900,133252815,2555,2555,2555,2555,0
|
|
20231214,115800,133252815,2555,2555,2555,2555,800
|
|
20231214,115700,131208815,2555,2555,2555,2555,0
|
|
20231214,115600,131208815,2555,2555,2555,2555,0
|
|
20231214,115500,131208815,2555,2555,2555,2555,0
|
|
20231214,115400,131208815,2555,2555,2555,2555,11
|
|
20231214,115300,131180710,2555,2555,2555,2555,4
|
|
20231214,115200,131170490,2555,2550,2555,2550,804
|
|
20231214,115100,129116290,2555,2550,2555,2550,100
|
|
20231214,115000,128860795,2555,2550,2555,2550,2
|
|
20231214,114900,128855690,2550,2550,2550,2550,0
|
|
20231214,114800,128855690,2550,2550,2550,2550,0
|
|
20231214,114700,128855690,2550,2545,2555,2540,32
|
|
20231214,114600,128774110,2550,2550,2550,2550,1
|
|
20231214,114500,128771560,2555,2555,2555,2555,0
|
|
20231214,114400,128771560,2555,2555,2555,2555,0
|
|
20231214,114300,128771560,2555,2555,2555,2555,0
|
|
20231214,114200,128771560,2555,2550,2555,2550,85
|
|
20231214,114100,128554785,2550,2550,2550,2550,0
|
|
20231214,114000,128554785,2550,2550,2550,2550,0
|
|
20231214,113900,128554785,2550,2550,2550,2550,0
|
|
20231214,113800,128554785,2550,2550,2550,2550,0
|
|
20231214,113700,128554785,2550,2550,2550,2550,0
|
|
20231214,113600,128554785,2550,2545,2550,2545,2
|
|
20231214,113500,128549690,2545,2545,2545,2545,1
|
|
20231214,113400,128547145,2540,2540,2540,2540,0
|
|
20231214,113300,128547145,2540,2540,2540,2540,0
|
|
20231214,113200,128547145,2540,2540,2540,2540,0
|
|
20231214,113100,128547145,2540,2540,2540,2540,0
|
|
20231214,113000,128547145,2540,2540,2540,2540,0
|
|
20231214,112900,128547145,2540,2540,2540,2540,0
|
|
20231214,112800,128547145,2540,2540,2540,2540,0
|
|
20231214,112700,128547145,2540,2540,2540,2540,0
|
|
20231214,112600,128547145,2540,2540,2540,2540,0
|
|
20231214,112500,128547145,2540,2540,2540,2540,1
|
|
20231214,112400,128544605,2540,2540,2540,2540,0
|
|
20231214,112300,128544605,2540,2540,2540,2540,0
|
|
20231214,112200,128544605,2540,2540,2540,2540,1
|
|
20231214,112100,128542065,2540,2540,2540,2540,0
|
|
20231214,112000,128542065,2540,2540,2540,2540,1
|
|
20231214,111900,128539525,2535,2540,2540,2535,9
|
|
20231214,111800,128516705,2540,2540,2550,2540,4
|
|
20231214,111700,128506535,2540,2540,2540,2540,5
|
|
20231214,111600,128493835,2535,2535,2535,2535,2071
|
|
20231214,111500,123243850,2535,2535,2535,2535,50
|
|
20231214,111400,123117100,2535,2535,2535,2535,0
|
|
20231214,111300,123117100,2535,2535,2535,2535,0
|
|
20231214,111200,123117100,2535,2535,2535,2535,1
|
|
20231214,111100,123114565,2530,2530,2530,2530,2
|
|
20231214,111000,123109505,2535,2535,2535,2535,0
|
|
20231214,110900,123109505,2535,2530,2535,2530,194
|
|
20231214,110800,122617900,2530,2530,2530,2530,3
|
|
20231214,110700,122610310,2535,2535,2535,2535,1
|
|
20231214,110600,122607775,2530,2525,2535,2525,3
|
|
20231214,110500,122600185,2525,2525,2525,2525,0
|
|
20231214,110400,122600185,2525,2525,2525,2525,6
|
|
20231214,110300,122585035,2525,2525,2525,2525,12
|
|
20231214,110200,122554735,2525,2525,2530,2525,21
|
|
20231214,110100,122501660,2530,2515,2530,2515,1150
|
|
20231214,110000,119604910,2515,2515,2515,2515,0
|
|
20231214,105900,119604910,2515,2510,2515,2510,327
|
|
20231214,105800,118784125,2510,2515,2515,2510,349
|
|
20231214,105700,117906695,2515,2530,2530,2515,319
|
|
20231214,105600,117103425,2535,2535,2535,2535,31
|
|
20231214,105500,117024840,2535,2535,2535,2535,25
|
|
20231214,105400,116961465,2535,2535,2535,2535,11
|
|
20231214,105300,116933580,2535,2560,2560,2500,20135
|
|
20231214,105200,66361960,2565,2565,2565,2565,0
|
|
20231214,105100,66361960,2565,2565,2565,2565,1
|
|
20231214,105000,66359395,2560,2565,2565,2560,27
|
|
20231214,104900,66290145,2565,2565,2565,2565,1
|
|
20231214,104800,66287580,2565,2565,2565,2565,0
|
|
20231214,104700,66287580,2565,2565,2565,2565,0
|
|
20231214,104600,66287580,2565,2565,2565,2565,0
|
|
20231214,104500,66287580,2565,2560,2565,2560,2
|
|
20231214,104400,66282455,2565,2565,2565,2565,0
|
|
20231214,104300,66282455,2565,2560,2565,2560,2
|
|
20231214,104200,66277330,2560,2560,2560,2560,0
|
|
20231214,104100,66277330,2560,2560,2560,2560,2
|
|
20231214,104000,66272210,2555,2555,2555,2555,0
|
|
20231214,103900,66272210,2555,2555,2555,2555,0
|
|
20231214,103800,66272210,2555,2555,2555,2555,5
|
|
20231214,103700,66259435,2555,2555,2555,2555,108
|
|
20231214,103600,65983495,2550,2550,2550,2550,59
|
|
20231214,103500,65833045,2550,2550,2550,2545,1825
|
|
20231214,103400,61179395,2555,2555,2555,2555,0
|
|
20231214,103300,61179395,2555,2555,2555,2555,0
|
|
20231214,103200,61179395,2555,2555,2555,2555,0
|
|
20231214,103100,61179395,2555,2555,2555,2555,1
|
|
20231214,103000,61176840,2550,2550,2550,2550,0
|
|
20231214,102900,61176840,2550,2550,2550,2550,64
|
|
20231214,102800,61013640,2550,2555,2555,2550,913
|
|
20231214,102700,58684995,2560,2565,2565,2560,246
|
|
20231214,102600,58054460,2565,2565,2565,2565,1
|
|
20231214,102500,58051895,2565,2565,2565,2565,0
|
|
20231214,102400,58051895,2565,2565,2565,2565,1
|
|
20231214,102300,58049330,2560,2580,2580,2560,10872
|
|
20231214,102200,30119960,2585,2585,2585,2585,0
|
|
20231214,102100,30119960,2585,2585,2585,2585,0
|
|
20231214,102000,30119960,2585,2585,2585,2585,0
|
|
20231214,101900,30119960,2585,2585,2585,2585,0
|
|
20231214,101800,30119960,2585,2585,2585,2585,0
|
|
20231214,101700,30119960,2585,2585,2585,2585,0
|
|
20231214,101600,30119960,2585,2585,2585,2585,0
|
|
20231214,101500,30119960,2585,2585,2585,2585,33
|
|
20231214,101400,30034655,2590,2585,2590,2580,100
|
|
20231214,101300,29776145,2585,2590,2595,2575,824
|
|
20231214,101200,27653745,2595,2595,2595,2595,0
|
|
20231214,101100,27653745,2595,2595,2595,2595,0
|
|
20231214,101000,27653745,2595,2595,2595,2595,0
|
|
20231214,100900,27653745,2595,2595,2595,2595,0
|
|
20231214,100800,27653745,2595,2595,2595,2595,0
|
|
20231214,100700,27653745,2595,2595,2595,2595,0
|
|
20231214,100600,27653745,2595,2595,2595,2595,0
|
|
20231214,100500,27653745,2595,2595,2595,2595,0
|
|
20231214,100400,27653745,2595,2595,2595,2595,0
|
|
20231214,100300,27653745,2595,2595,2595,2595,0
|
|
20231214,100200,27653745,2595,2595,2595,2595,0
|
|
20231214,100100,27653745,2595,2595,2595,2595,0
|
|
20231214,100000,27653745,2595,2595,2595,2595,0
|
|
20231214,095900,27653745,2595,2595,2595,2595,0
|
|
20231214,095800,27653745,2595,2575,2595,2575,1543
|
|
20231214,095700,23672805,2575,2575,2575,2570,2659
|
|
20231214,095600,16838040,2575,2580,2580,2575,2306
|
|
20231214,095500,10899540,2580,2580,2580,2580,0
|
|
20231214,095400,10899540,2580,2580,2580,2580,8
|
|
20231214,095300,10878900,2580,2580,2580,2580,86
|
|
20231214,095200,10657020,2580,2580,2580,2580,164
|
|
20231214,095100,10233900,2575,2590,2590,2575,2067
|
|
20231214,095000,4902415,2595,2595,2595,2595,0
|
|
20231214,094900,4902415,2595,2595,2595,2595,0
|
|
20231214,094800,4902415,2595,2595,2595,2595,0
|
|
20231214,094700,4902415,2595,2595,2595,2595,0
|
|
20231214,094600,4902415,2595,2595,2595,2595,8
|
|
20231214,094500,4881655,2595,2595,2595,2595,150
|
|
20231214,094400,4492405,2600,2600,2600,2600,0
|
|
20231214,094300,4492405,2600,2600,2600,2600,0
|
|
20231214,094200,4492405,2600,2600,2600,2600,0
|
|
20231214,094100,4492405,2600,2600,2600,2600,0
|
|
20231214,094000,4492405,2600,2600,2600,2600,0
|
|
20231214,093900,4492405,2600,2600,2600,2600,0
|
|
20231214,093800,4492405,2600,2600,2600,2600,2
|
|
20231214,093700,4487205,2600,2600,2600,2600,15
|
|
20231214,093600,4448205,2600,2600,2600,2600,0
|
|
20231214,093500,4448205,2600,2600,2600,2600,0
|
|
20231214,093400,4448205,2600,2600,2600,2600,0
|
|
20231214,093300,4448205,2600,2600,2600,2600,0
|
|
20231214,093200,4448205,2600,2600,2600,2600,0
|
|
20231214,093100,4448205,2600,2605,2605,2600,105
|
|
20231214,093000,4174960,2605,2605,2605,2605,0
|
|
20231214,092900,4174960,2605,2605,2605,2605,0
|
|
20231214,092800,4174960,2605,2605,2605,2605,0
|
|
20231214,092700,4174960,2605,2605,2605,2605,0
|
|
20231214,092600,4174960,2605,2605,2605,2605,0
|
|
20231214,092500,4174960,2605,2605,2605,2605,0
|
|
20231214,092400,4174960,2605,2605,2605,2605,0
|
|
20231214,092300,4174960,2605,2605,2605,2605,0
|
|
20231214,092200,4174960,2605,2605,2605,2605,8
|
|
20231214,092100,4154120,2610,2610,2610,2610,0
|
|
20231214,092000,4154120,2610,2610,2610,2610,120
|
|
20231214,091900,3840920,2610,2610,2610,2610,10
|
|
20231214,091800,3814820,2610,2610,2610,2610,0
|
|
20231214,091700,3814820,2610,2610,2610,2610,0
|
|
20231214,091600,3814820,2610,2610,2610,2610,0
|
|
20231214,091500,3814820,2610,2610,2610,2610,0
|
|
20231214,091400,3814820,2610,2610,2610,2610,0
|
|
20231214,091300,3814820,2610,2610,2610,2610,20
|
|
20231214,091200,3762620,2610,2610,2610,2610,79
|
|
20231214,091100,3556430,2610,2610,2610,2610,344
|
|
20231214,091000,2658590,2605,2605,2605,2605,0
|
|
20231214,090900,2658590,2605,2605,2605,2605,0
|
|
20231214,090800,2658590,2605,2605,2605,2605,0
|
|
20231214,090700,2658590,2605,2605,2605,2605,0
|
|
20231214,090600,2658590,2605,2605,2605,2605,0
|
|
20231214,090500,2658590,2605,2605,2605,2605,0
|
|
20231214,090400,2658590,2605,2605,2605,2605,0
|
|
20231214,090300,2658590,2605,2605,2605,2605,2
|
|
20231214,090200,2653380,2605,2605,2605,2605,39
|
|
20231214,090100,2551785,2605,2600,2605,2590,53
|
|
20231214,090000,2413935,2585,2605,2605,2585,929
|