649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,194600,218178700,2490,2490,2490,2490,617
|
|
20231220,194500,218178700,2490,2490,2490,2490,0
|
|
20231220,194400,218178700,2490,2490,2490,2490,0
|
|
20231220,194300,218178700,2490,2490,2490,2490,0
|
|
20231220,194200,218178700,2490,2490,2490,2490,0
|
|
20231220,194100,218178700,2490,2490,2490,2490,0
|
|
20231220,194000,218178700,2490,2490,2490,2490,0
|
|
20231220,193900,218178700,2490,2490,2490,2490,0
|
|
20231220,193800,218178700,2490,2490,2490,2490,0
|
|
20231220,193700,218178700,2490,2490,2490,2490,0
|
|
20231220,193600,218178700,2490,2490,2490,2490,0
|
|
20231220,193500,218178700,2490,2490,2490,2490,0
|
|
20231220,193400,218178700,2490,2490,2490,2490,0
|
|
20231220,193300,218178700,2490,2490,2490,2490,0
|
|
20231220,193200,218178700,2490,2490,2490,2490,0
|
|
20231220,193100,218178700,2490,2490,2490,2490,0
|
|
20231220,193000,218178700,2490,2490,2490,2490,0
|
|
20231220,192900,218178700,2490,2490,2490,2490,0
|
|
20231220,192800,218178700,2490,2490,2490,2490,0
|
|
20231220,192700,218178700,2490,2490,2490,2490,0
|
|
20231220,192600,218178700,2490,2490,2490,2490,0
|
|
20231220,192500,218178700,2490,2490,2490,2490,0
|
|
20231220,192400,218178700,2490,2490,2490,2490,0
|
|
20231220,192300,218178700,2490,2490,2490,2490,0
|
|
20231220,192200,218178700,2490,2490,2490,2490,0
|
|
20231220,192100,218178700,2490,2490,2490,2490,0
|
|
20231220,192000,218178700,2490,2490,2490,2490,0
|
|
20231220,191900,218178700,2490,2490,2490,2490,0
|
|
20231220,191800,218178700,2490,2490,2490,2490,0
|
|
20231220,191700,218178700,2490,2490,2490,2490,0
|
|
20231220,191600,218178700,2490,2490,2490,2490,617
|
|
20231220,191500,218178700,2490,2490,2490,2490,0
|
|
20231220,191400,218178700,2490,2490,2490,2490,0
|
|
20231220,191300,218178700,2490,2490,2490,2490,0
|
|
20231220,191200,218178700,2490,2490,2490,2490,0
|
|
20231220,191100,218178700,2490,2490,2490,2490,0
|
|
20231220,191000,218178700,2490,2490,2490,2490,0
|
|
20231220,190900,218178700,2490,2490,2490,2490,0
|
|
20231220,190800,218178700,2490,2490,2490,2490,0
|
|
20231220,190700,218178700,2490,2490,2490,2490,0
|
|
20231220,190600,218178700,2490,2490,2490,2490,0
|
|
20231220,190500,218178700,2490,2490,2490,2490,0
|
|
20231220,190400,218178700,2490,2490,2490,2490,0
|
|
20231220,190300,218178700,2490,2490,2490,2490,0
|
|
20231220,190200,218178700,2490,2490,2490,2490,0
|
|
20231220,190100,218178700,2490,2490,2490,2490,0
|
|
20231220,190000,218178700,2490,2490,2490,2490,0
|
|
20231220,185900,218178700,2490,2490,2490,2490,0
|
|
20231220,185800,218178700,2490,2490,2490,2490,0
|
|
20231220,185700,218178700,2490,2490,2490,2490,0
|
|
20231220,185600,218178700,2490,2490,2490,2490,0
|
|
20231220,185500,218178700,2490,2490,2490,2490,0
|
|
20231220,185400,218178700,2490,2490,2490,2490,0
|
|
20231220,185300,218178700,2490,2490,2490,2490,0
|
|
20231220,185200,218178700,2490,2490,2490,2490,0
|
|
20231220,185100,218178700,2490,2490,2490,2490,0
|
|
20231220,185000,218178700,2490,2490,2490,2490,0
|
|
20231220,184900,218178700,2490,2490,2490,2490,0
|
|
20231220,184800,218178700,2490,2490,2490,2490,0
|
|
20231220,184700,218178700,2490,2490,2490,2490,0
|
|
20231220,184600,218178700,2490,2490,2490,2490,617
|
|
20231220,184500,218178700,2490,2490,2490,2490,0
|
|
20231220,184400,218178700,2490,2490,2490,2490,0
|
|
20231220,184300,218178700,2490,2490,2490,2490,0
|
|
20231220,184200,218178700,2490,2490,2490,2490,0
|
|
20231220,184100,218178700,2490,2490,2490,2490,0
|
|
20231220,184000,218178700,2490,2490,2490,2490,0
|
|
20231220,183900,218178700,2490,2490,2490,2490,0
|
|
20231220,183800,218178700,2490,2490,2490,2490,0
|
|
20231220,183700,218178700,2490,2490,2490,2490,0
|
|
20231220,183600,218178700,2490,2490,2490,2490,0
|
|
20231220,183500,218178700,2490,2490,2490,2490,0
|
|
20231220,183400,218178700,2490,2490,2490,2490,0
|
|
20231220,183300,218178700,2490,2490,2490,2490,0
|
|
20231220,183200,218178700,2490,2490,2490,2490,0
|
|
20231220,183100,218178700,2490,2490,2490,2490,0
|
|
20231220,183000,218178700,2490,2490,2490,2490,0
|
|
20231220,182900,218178700,2490,2490,2490,2490,0
|
|
20231220,182800,218178700,2490,2490,2490,2490,0
|
|
20231220,182700,218178700,2490,2490,2490,2490,0
|
|
20231220,182600,218178700,2490,2490,2490,2490,0
|
|
20231220,182500,218178700,2490,2490,2490,2490,0
|
|
20231220,182400,218178700,2490,2490,2490,2490,0
|
|
20231220,182300,218178700,2490,2490,2490,2490,0
|
|
20231220,182200,218178700,2490,2490,2490,2490,0
|
|
20231220,182100,218178700,2490,2490,2490,2490,0
|
|
20231220,182000,218178700,2490,2490,2490,2490,0
|
|
20231220,181900,218178700,2490,2490,2490,2490,0
|
|
20231220,181800,218178700,2490,2490,2490,2490,0
|
|
20231220,181700,218178700,2490,2490,2490,2490,0
|
|
20231220,181600,218178700,2490,2490,2490,2490,617
|
|
20231220,181500,218178700,2490,2490,2490,2490,0
|
|
20231220,181400,218178700,2490,2490,2490,2490,0
|
|
20231220,181300,218178700,2490,2490,2490,2490,0
|
|
20231220,181200,218178700,2490,2490,2490,2490,0
|
|
20231220,181100,218178700,2490,2490,2490,2490,0
|
|
20231220,181000,218178700,2490,2490,2490,2490,0
|
|
20231220,180900,218178700,2490,2490,2490,2490,0
|
|
20231220,180800,218178700,2490,2490,2490,2490,0
|
|
20231220,180700,218178700,2490,2490,2490,2490,0
|
|
20231220,180600,218178700,2490,2490,2490,2490,0
|
|
20231220,180500,218178700,2490,2490,2490,2490,0
|
|
20231220,180400,218178700,2490,2490,2490,2490,0
|
|
20231220,180300,218178700,2490,2490,2490,2490,0
|
|
20231220,180200,218178700,2490,2490,2490,2490,0
|
|
20231220,180100,218178700,2490,2490,2490,2490,0
|
|
20231220,180000,218178700,2490,2490,2490,2490,0
|
|
20231220,175900,218178700,2490,2490,2490,2490,0
|
|
20231220,175800,218178700,2490,2490,2490,2490,0
|
|
20231220,175700,218178700,2490,2490,2490,2490,0
|
|
20231220,175600,218178700,2490,2490,2490,2490,0
|
|
20231220,175500,218178700,2490,2490,2490,2490,0
|
|
20231220,175400,218178700,2490,2490,2490,2490,0
|
|
20231220,175300,218178700,2490,2490,2490,2490,0
|
|
20231220,175200,218178700,2490,2490,2490,2490,0
|
|
20231220,175100,218178700,2490,2490,2490,2490,0
|
|
20231220,175000,218178700,2490,2490,2490,2490,0
|
|
20231220,174900,218178700,2490,2490,2490,2490,0
|
|
20231220,174800,218178700,2490,2490,2490,2490,0
|
|
20231220,174700,218178700,2490,2490,2490,2490,0
|
|
20231220,174600,218178700,2490,2490,2490,2490,617
|
|
20231220,174500,218178700,2490,2490,2490,2490,0
|
|
20231220,174400,218178700,2490,2490,2490,2490,0
|
|
20231220,174300,218178700,2490,2490,2490,2490,0
|
|
20231220,174200,218178700,2490,2490,2490,2490,0
|
|
20231220,174100,218178700,2490,2490,2490,2490,0
|
|
20231220,174000,218178700,2490,2490,2490,2490,0
|
|
20231220,173900,218178700,2490,2490,2490,2490,0
|
|
20231220,173800,218178700,2490,2490,2490,2490,0
|
|
20231220,173700,218178700,2490,2490,2490,2490,0
|
|
20231220,173600,218178700,2490,2490,2490,2490,0
|
|
20231220,173500,218178700,2490,2490,2490,2490,0
|
|
20231220,173400,218178700,2490,2490,2490,2490,0
|
|
20231220,173300,218178700,2490,2490,2490,2490,0
|
|
20231220,173200,218178700,2490,2490,2490,2490,0
|
|
20231220,173100,218178700,2490,2490,2490,2490,0
|
|
20231220,173000,218178700,2490,2490,2490,2490,0
|
|
20231220,172900,218178700,2490,2490,2490,2490,0
|
|
20231220,172800,218178700,2490,2490,2490,2490,0
|
|
20231220,172700,218178700,2490,2490,2490,2490,0
|
|
20231220,172600,218178700,2490,2490,2490,2490,0
|
|
20231220,172500,218178700,2490,2490,2490,2490,0
|
|
20231220,172400,218178700,2490,2490,2490,2490,0
|
|
20231220,172300,218178700,2490,2490,2490,2490,0
|
|
20231220,172200,218178700,2490,2490,2490,2490,0
|
|
20231220,172100,218178700,2490,2490,2490,2490,0
|
|
20231220,172000,218178700,2490,2490,2490,2490,0
|
|
20231220,171900,218178700,2490,2490,2490,2490,0
|
|
20231220,171800,218178700,2490,2490,2490,2490,0
|
|
20231220,171700,218178700,2490,2490,2490,2490,0
|
|
20231220,171600,218178700,2490,2490,2490,2490,617
|
|
20231220,171500,218178700,2490,2490,2490,2490,0
|
|
20231220,171400,218178700,2490,2490,2490,2490,0
|
|
20231220,171300,218178700,2490,2490,2490,2490,0
|
|
20231220,171200,218178700,2490,2490,2490,2490,0
|
|
20231220,171100,218178700,2490,2490,2490,2490,0
|
|
20231220,171000,218178700,2490,2490,2490,2490,0
|
|
20231220,170900,218178700,2490,2490,2490,2490,0
|
|
20231220,170800,218178700,2490,2490,2490,2490,0
|
|
20231220,170700,218178700,2490,2490,2490,2490,0
|
|
20231220,170600,218178700,2490,2490,2490,2490,0
|
|
20231220,170500,218178700,2490,2490,2490,2490,0
|
|
20231220,170400,218178700,2490,2490,2490,2490,0
|
|
20231220,170300,218178700,2490,2490,2490,2490,0
|
|
20231220,170200,218178700,2490,2490,2490,2490,0
|
|
20231220,170100,218178700,2490,2490,2490,2490,0
|
|
20231220,170000,218178700,2490,2490,2490,2490,0
|
|
20231220,165900,218178700,2490,2490,2490,2490,0
|
|
20231220,165800,218178700,2490,2490,2490,2490,0
|
|
20231220,165700,218178700,2490,2490,2490,2490,0
|
|
20231220,165600,218178700,2490,2490,2490,2490,0
|
|
20231220,165500,218178700,2490,2490,2490,2490,0
|
|
20231220,165400,218178700,2490,2490,2490,2490,0
|
|
20231220,165300,218178700,2490,2490,2490,2490,0
|
|
20231220,165200,218178700,2490,2490,2490,2490,0
|
|
20231220,165100,218178700,2490,2490,2490,2490,0
|
|
20231220,165000,218178700,2490,2490,2490,2490,0
|
|
20231220,164900,218178700,2490,2490,2490,2490,0
|
|
20231220,164800,218178700,2490,2490,2490,2490,0
|
|
20231220,164700,218178700,2490,2490,2490,2490,0
|
|
20231220,164600,218178700,2490,2490,2490,2490,617
|
|
20231220,164500,218178700,2490,2490,2490,2490,0
|
|
20231220,164400,218178700,2490,2490,2490,2490,0
|
|
20231220,164300,218178700,2490,2490,2490,2490,0
|
|
20231220,164200,218178700,2490,2490,2490,2490,0
|
|
20231220,164100,218178700,2490,2490,2490,2490,0
|
|
20231220,164000,218178700,2490,2490,2490,2490,0
|
|
20231220,163900,218178700,2490,2490,2490,2490,0
|
|
20231220,163800,218178700,2490,2490,2490,2490,0
|
|
20231220,163700,218178700,2490,2490,2490,2490,0
|
|
20231220,163600,218178700,2490,2490,2490,2490,0
|
|
20231220,163500,218178700,2490,2490,2490,2490,0
|
|
20231220,163400,218178700,2490,2490,2490,2490,0
|
|
20231220,163300,218178700,2490,2490,2490,2490,0
|
|
20231220,163200,218178700,2490,2490,2490,2490,0
|
|
20231220,163100,218178700,2490,2490,2490,2490,0
|
|
20231220,163000,218178700,2490,2490,2490,2490,0
|
|
20231220,162900,218178700,2490,2490,2490,2490,0
|
|
20231220,162800,218178700,2490,2490,2490,2490,0
|
|
20231220,162700,218178700,2490,2490,2490,2490,0
|
|
20231220,162600,218178700,2490,2490,2490,2490,0
|
|
20231220,162500,218178700,2490,2490,2490,2490,0
|
|
20231220,162400,218178700,2490,2490,2490,2490,0
|
|
20231220,162300,218178700,2490,2490,2490,2490,0
|
|
20231220,162200,218178700,2490,2490,2490,2490,0
|
|
20231220,162100,218178700,2490,2490,2490,2490,0
|
|
20231220,162000,218178700,2490,2490,2490,2490,0
|
|
20231220,161900,218178700,2490,2490,2490,2490,0
|
|
20231220,161800,218178700,2490,2490,2490,2490,0
|
|
20231220,161700,218178700,2490,2490,2490,2490,0
|
|
20231220,161600,218178700,2490,2490,2490,2490,617
|
|
20231220,161500,218178700,2490,2490,2490,2490,0
|
|
20231220,161400,218178700,2490,2490,2490,2490,0
|
|
20231220,161300,218178700,2490,2490,2490,2490,0
|
|
20231220,161200,218178700,2490,2490,2490,2490,0
|
|
20231220,161100,218178700,2490,2490,2490,2490,0
|
|
20231220,161000,218178700,2490,2490,2490,2490,0
|
|
20231220,160900,218178700,2490,2490,2490,2490,0
|
|
20231220,160800,218178700,2490,2490,2490,2490,0
|
|
20231220,160700,218178700,2490,2490,2490,2490,0
|
|
20231220,160600,218178700,2490,2490,2490,2490,0
|
|
20231220,160500,218178700,2490,2490,2490,2490,0
|
|
20231220,160400,218178700,2490,2490,2490,2490,0
|
|
20231220,160300,218178700,2490,2490,2490,2490,0
|
|
20231220,160200,218178700,2490,2490,2490,2490,0
|
|
20231220,160100,218178700,2490,2490,2490,2490,0
|
|
20231220,160000,218178700,2490,2490,2490,2490,0
|
|
20231220,155900,218178700,2490,2490,2490,2490,0
|
|
20231220,155800,218178700,2490,2490,2490,2490,0
|
|
20231220,155700,218178700,2490,2490,2490,2490,0
|
|
20231220,155600,218178700,2490,2490,2490,2490,0
|
|
20231220,155500,218178700,2490,2490,2490,2490,0
|
|
20231220,155400,218178700,2490,2490,2490,2490,0
|
|
20231220,155300,218178700,2490,2490,2490,2490,0
|
|
20231220,155200,218178700,2490,2490,2490,2490,0
|
|
20231220,155100,218178700,2490,2490,2490,2490,0
|
|
20231220,155000,218178700,2490,2490,2490,2490,0
|
|
20231220,154900,218178700,2490,2490,2490,2490,0
|
|
20231220,154800,218178700,2490,2490,2490,2490,0
|
|
20231220,154700,218178700,2490,2490,2490,2490,0
|
|
20231220,154600,218178700,2490,2490,2490,2490,617
|
|
20231220,154500,218178700,2490,2490,2490,2490,0
|
|
20231220,154400,218178700,2490,2490,2490,2490,0
|
|
20231220,154300,218178700,2490,2490,2490,2490,0
|
|
20231220,154200,218178700,2490,2490,2490,2490,0
|
|
20231220,154100,218178700,2490,2490,2490,2490,0
|
|
20231220,154000,218178700,2490,2490,2490,2490,0
|
|
20231220,153900,218178700,2490,2490,2490,2490,0
|
|
20231220,153800,218178700,2490,2490,2490,2490,0
|
|
20231220,153700,218178700,2490,2490,2490,2490,0
|
|
20231220,153600,218178700,2490,2490,2490,2490,0
|
|
20231220,153500,218178700,2490,2490,2490,2490,0
|
|
20231220,153400,218178700,2490,2490,2490,2490,0
|
|
20231220,153300,218178700,2490,2490,2490,2490,0
|
|
20231220,153200,218178700,2490,2490,2490,2490,0
|
|
20231220,153100,218178700,2490,2490,2490,2490,0
|
|
20231220,153000,218178700,2490,2490,2490,2490,617
|
|
20231220,152900,216642370,2490,2490,2490,2490,0
|
|
20231220,152800,216642370,2490,2490,2490,2490,0
|
|
20231220,152700,216642370,2490,2490,2490,2490,0
|
|
20231220,152600,216642370,2490,2490,2490,2490,0
|
|
20231220,152500,216642370,2490,2490,2490,2490,0
|
|
20231220,152400,216642370,2490,2490,2490,2490,0
|
|
20231220,152300,216642370,2490,2490,2490,2490,0
|
|
20231220,152200,216642370,2490,2490,2490,2490,0
|
|
20231220,152100,216642370,2490,2490,2490,2490,0
|
|
20231220,152000,216642370,2490,2490,2490,2490,0
|
|
20231220,151900,216642370,2490,2510,2510,2490,4
|
|
20231220,151800,216632375,2490,2490,2490,2490,0
|
|
20231220,151700,216632375,2490,2490,2490,2490,0
|
|
20231220,151600,216632375,2490,2500,2500,2490,9
|
|
20231220,151500,216609955,2500,2500,2500,2500,7
|
|
20231220,151400,216592455,2490,2490,2490,2490,0
|
|
20231220,151300,216592455,2490,2500,2500,2490,131
|
|
20231220,151200,216265090,2500,2505,2505,2500,100
|
|
20231220,151100,216015085,2515,2515,2515,2515,0
|
|
20231220,151000,216015085,2515,2515,2515,2515,2
|
|
20231220,150900,216010055,2505,2465,2520,2465,20119
|
|
20231220,150800,165971695,2465,2465,2465,2465,13
|
|
20231220,150700,165939650,2460,2460,2460,2460,0
|
|
20231220,150600,165939650,2460,2465,2465,2460,131
|
|
20231220,150500,165617385,2465,2465,2465,2465,1
|
|
20231220,150400,165614920,2465,2465,2465,2465,0
|
|
20231220,150300,165614920,2465,2465,2465,2465,1
|
|
20231220,150200,165612455,2465,2465,2470,2465,14
|
|
20231220,150100,165577940,2460,2465,2465,2460,32
|
|
20231220,150000,165499065,2465,2465,2465,2465,9
|
|
20231220,145900,165476880,2460,2465,2465,2460,63
|
|
20231220,145800,165321590,2460,2460,2465,2460,11
|
|
20231220,145700,165294495,2465,2480,2480,2465,1627
|
|
20231220,145600,161277990,2480,2480,2480,2480,147
|
|
20231220,145500,160913430,2480,2505,2505,2480,7355
|
|
20231220,145400,142661940,2510,2510,2510,2510,0
|
|
20231220,145300,142661940,2510,2510,2510,2510,1
|
|
20231220,145200,142659430,2510,2510,2510,2510,0
|
|
20231220,145100,142659430,2510,2510,2510,2510,0
|
|
20231220,145000,142659430,2510,2510,2510,2510,0
|
|
20231220,144900,142659430,2510,2510,2510,2510,0
|
|
20231220,144800,142659430,2510,2510,2510,2510,0
|
|
20231220,144700,142659430,2510,2510,2510,2510,2
|
|
20231220,144600,142654410,2510,2510,2510,2510,0
|
|
20231220,144500,142654410,2510,2510,2510,2510,1
|
|
20231220,144400,142651900,2510,2510,2510,2510,0
|
|
20231220,144300,142651900,2510,2510,2510,2510,0
|
|
20231220,144200,142651900,2510,2510,2510,2510,0
|
|
20231220,144100,142651900,2510,2510,2510,2510,0
|
|
20231220,144000,142651900,2510,2510,2510,2510,103
|
|
20231220,143900,142393370,2510,2510,2510,2510,0
|
|
20231220,143800,142393370,2510,2510,2510,2510,0
|
|
20231220,143700,142393370,2510,2510,2510,2510,0
|
|
20231220,143600,142393370,2510,2510,2510,2510,0
|
|
20231220,143500,142393370,2510,2510,2510,2510,0
|
|
20231220,143400,142393370,2510,2510,2510,2510,0
|
|
20231220,143300,142393370,2510,2510,2510,2510,0
|
|
20231220,143200,142393370,2510,2510,2510,2510,0
|
|
20231220,143100,142393370,2510,2510,2510,2510,0
|
|
20231220,143000,142393370,2510,2510,2510,2510,0
|
|
20231220,142900,142393370,2510,2510,2510,2510,0
|
|
20231220,142800,142393370,2510,2510,2510,2510,132
|
|
20231220,142700,142062050,2510,2510,2510,2510,0
|
|
20231220,142600,142062050,2510,2510,2510,2510,273
|
|
20231220,142500,141376820,2510,2510,2510,2510,0
|
|
20231220,142400,141376820,2510,2510,2510,2510,0
|
|
20231220,142300,141376820,2510,2510,2510,2510,0
|
|
20231220,142200,141376820,2510,2510,2510,2510,0
|
|
20231220,142100,141376820,2510,2510,2510,2510,0
|
|
20231220,142000,141376820,2510,2510,2510,2510,50
|
|
20231220,141900,141251320,2515,2515,2515,2515,0
|
|
20231220,141800,141251320,2515,2515,2515,2515,0
|
|
20231220,141700,141251320,2515,2515,2515,2515,0
|
|
20231220,141600,141251320,2515,2515,2515,2515,0
|
|
20231220,141500,141251320,2515,2515,2515,2515,0
|
|
20231220,141400,141251320,2515,2515,2515,2515,6
|
|
20231220,141300,141236230,2515,2515,2515,2515,1
|
|
20231220,141200,141233715,2515,2515,2515,2515,0
|
|
20231220,141100,141233715,2515,2515,2515,2515,0
|
|
20231220,141000,141233715,2515,2515,2515,2515,0
|
|
20231220,140900,141233715,2515,2510,2515,2510,24
|
|
20231220,140800,141173470,2515,2515,2515,2515,0
|
|
20231220,140700,141173470,2515,2515,2515,2515,0
|
|
20231220,140600,141173470,2515,2515,2515,2515,0
|
|
20231220,140500,141173470,2515,2515,2515,2515,0
|
|
20231220,140400,141173470,2515,2515,2515,2515,0
|
|
20231220,140300,141173470,2515,2515,2515,2515,0
|
|
20231220,140200,141173470,2515,2515,2515,2515,0
|
|
20231220,140100,141173470,2515,2515,2515,2515,0
|
|
20231220,140000,141173470,2515,2515,2515,2515,19
|
|
20231220,135900,141125685,2515,2515,2515,2515,2
|
|
20231220,135800,141120655,2510,2510,2510,2510,16
|
|
20231220,135700,141080495,2510,2510,2510,2510,0
|
|
20231220,135600,141080495,2510,2510,2510,2510,0
|
|
20231220,135500,141080495,2510,2510,2510,2510,0
|
|
20231220,135400,141080495,2510,2510,2510,2510,0
|
|
20231220,135300,141080495,2510,2510,2510,2510,0
|
|
20231220,135200,141080495,2510,2510,2510,2510,0
|
|
20231220,135100,141080495,2510,2510,2510,2510,0
|
|
20231220,135000,141080495,2510,2510,2510,2510,0
|
|
20231220,134900,141080495,2510,2510,2510,2510,0
|
|
20231220,134800,141080495,2510,2510,2510,2510,0
|
|
20231220,134700,141080495,2510,2510,2510,2510,5
|
|
20231220,134600,141067945,2500,2500,2500,2500,1
|
|
20231220,134500,141065445,2505,2505,2505,2505,0
|
|
20231220,134400,141065445,2505,2505,2505,2505,0
|
|
20231220,134300,141065445,2505,2505,2505,2505,0
|
|
20231220,134200,141065445,2505,2505,2505,2505,0
|
|
20231220,134100,141065445,2505,2505,2505,2505,0
|
|
20231220,134000,141065445,2505,2505,2505,2505,0
|
|
20231220,133900,141065445,2505,2505,2505,2505,5
|
|
20231220,133800,141052920,2510,2510,2510,2510,0
|
|
20231220,133700,141052920,2510,2510,2510,2510,0
|
|
20231220,133600,141052920,2510,2510,2510,2510,0
|
|
20231220,133500,141052920,2510,2505,2510,2505,211
|
|
20231220,133400,140523655,2505,2505,2505,2505,0
|
|
20231220,133300,140523655,2505,2505,2505,2505,0
|
|
20231220,133200,140523655,2505,2505,2505,2505,0
|
|
20231220,133100,140523655,2505,2505,2505,2505,1
|
|
20231220,133000,140521150,2500,2500,2500,2500,0
|
|
20231220,132900,140521150,2500,2500,2500,2500,29
|
|
20231220,132800,140448650,2500,2500,2500,2500,0
|
|
20231220,132700,140448650,2500,2500,2500,2500,0
|
|
20231220,132600,140448650,2500,2500,2500,2500,0
|
|
20231220,132500,140448650,2500,2500,2500,2500,0
|
|
20231220,132400,140448650,2500,2500,2500,2500,0
|
|
20231220,132300,140448650,2500,2500,2500,2500,1
|
|
20231220,132200,140446150,2500,2500,2500,2500,0
|
|
20231220,132100,140446150,2500,2500,2500,2500,0
|
|
20231220,132000,140446150,2500,2500,2500,2500,0
|
|
20231220,131900,140446150,2500,2500,2500,2500,0
|
|
20231220,131800,140446150,2500,2500,2500,2500,0
|
|
20231220,131700,140446150,2500,2500,2500,2500,1
|
|
20231220,131600,140443650,2500,2500,2500,2500,0
|
|
20231220,131500,140443650,2500,2500,2500,2500,4
|
|
20231220,131400,140433650,2500,2500,2500,2500,0
|
|
20231220,131300,140433650,2500,2500,2500,2500,0
|
|
20231220,131200,140433650,2500,2500,2500,2500,0
|
|
20231220,131100,140433650,2500,2500,2500,2500,0
|
|
20231220,131000,140433650,2500,2500,2500,2500,1
|
|
20231220,130900,140431150,2490,2490,2490,2490,0
|
|
20231220,130800,140431150,2490,2490,2490,2490,0
|
|
20231220,130700,140431150,2490,2490,2490,2490,0
|
|
20231220,130600,140431150,2490,2490,2490,2490,0
|
|
20231220,130500,140431150,2490,2490,2490,2490,0
|
|
20231220,130400,140431150,2490,2490,2490,2490,0
|
|
20231220,130300,140431150,2490,2490,2490,2490,363
|
|
20231220,130200,139527280,2485,2485,2485,2485,33
|
|
20231220,130100,139445275,2490,2490,2490,2490,195
|
|
20231220,130000,138959725,2500,2500,2500,2500,1
|
|
20231220,125900,138957225,2495,2495,2495,2495,0
|
|
20231220,125800,138957225,2495,2495,2495,2495,118
|
|
20231220,125700,138662815,2500,2500,2500,2500,0
|
|
20231220,125600,138662815,2500,2500,2500,2500,0
|
|
20231220,125500,138662815,2500,2500,2500,2500,0
|
|
20231220,125400,138662815,2500,2500,2500,2500,0
|
|
20231220,125300,138662815,2500,2500,2500,2500,0
|
|
20231220,125200,138662815,2500,2500,2500,2500,0
|
|
20231220,125100,138662815,2500,2500,2500,2500,0
|
|
20231220,125000,138662815,2500,2500,2500,2500,0
|
|
20231220,124900,138662815,2500,2500,2500,2500,1
|
|
20231220,124800,138660315,2505,2505,2505,2505,0
|
|
20231220,124700,138660315,2505,2505,2505,2505,1
|
|
20231220,124600,138657810,2505,2505,2505,2505,110
|
|
20231220,124500,138382260,2505,2500,2505,2500,54
|
|
20231220,124400,138247255,2500,2500,2500,2500,6
|
|
20231220,124300,138232255,2500,2500,2500,2500,0
|
|
20231220,124200,138232255,2500,2500,2500,2500,0
|
|
20231220,124100,138232255,2500,2500,2500,2500,0
|
|
20231220,124000,138232255,2500,2500,2500,2500,0
|
|
20231220,123900,138232255,2500,2500,2500,2500,0
|
|
20231220,123800,138232255,2500,2500,2500,2500,0
|
|
20231220,123700,138232255,2500,2500,2500,2500,0
|
|
20231220,123600,138232255,2500,2500,2500,2500,11
|
|
20231220,123500,138204755,2500,2500,2500,2500,0
|
|
20231220,123400,138204755,2500,2500,2500,2500,0
|
|
20231220,123300,138204755,2500,2500,2500,2500,0
|
|
20231220,123200,138204755,2500,2500,2500,2500,0
|
|
20231220,123100,138204755,2500,2500,2500,2500,0
|
|
20231220,123000,138204755,2500,2500,2500,2500,0
|
|
20231220,122900,138204755,2500,2500,2500,2500,0
|
|
20231220,122800,138204755,2500,2500,2500,2500,0
|
|
20231220,122700,138204755,2500,2500,2500,2500,0
|
|
20231220,122600,138204755,2500,2500,2500,2500,0
|
|
20231220,122500,138204755,2500,2500,2500,2500,0
|
|
20231220,122400,138204755,2500,2500,2500,2500,0
|
|
20231220,122300,138204755,2500,2500,2500,2500,0
|
|
20231220,122200,138204755,2500,2500,2500,2500,0
|
|
20231220,122100,138204755,2500,2500,2500,2500,0
|
|
20231220,122000,138204755,2500,2500,2500,2500,0
|
|
20231220,121900,138204755,2500,2500,2500,2500,1
|
|
20231220,121800,138202255,2505,2505,2505,2505,0
|
|
20231220,121700,138202255,2505,2505,2505,2505,0
|
|
20231220,121600,138202255,2505,2505,2505,2505,0
|
|
20231220,121500,138202255,2505,2505,2505,2505,0
|
|
20231220,121400,138202255,2505,2505,2505,2505,0
|
|
20231220,121300,138202255,2505,2505,2505,2505,0
|
|
20231220,121200,138202255,2505,2505,2505,2505,0
|
|
20231220,121100,138202255,2505,2505,2505,2505,0
|
|
20231220,121000,138202255,2505,2505,2505,2505,0
|
|
20231220,120900,138202255,2505,2505,2505,2505,0
|
|
20231220,120800,138202255,2505,2505,2505,2505,0
|
|
20231220,120700,138202255,2505,2505,2505,2505,0
|
|
20231220,120600,138202255,2505,2505,2505,2505,0
|
|
20231220,120500,138202255,2505,2505,2505,2505,0
|
|
20231220,120400,138202255,2505,2505,2505,2505,1
|
|
20231220,120300,138199750,2500,2500,2500,2500,0
|
|
20231220,120200,138199750,2500,2500,2500,2500,0
|
|
20231220,120100,138199750,2500,2500,2500,2500,0
|
|
20231220,120000,138199750,2500,2500,2500,2500,0
|
|
20231220,115900,138199750,2500,2500,2500,2500,0
|
|
20231220,115800,138199750,2500,2500,2500,2500,0
|
|
20231220,115700,138199750,2500,2500,2500,2500,0
|
|
20231220,115600,138199750,2500,2500,2500,2500,0
|
|
20231220,115500,138199750,2500,2500,2500,2500,0
|
|
20231220,115400,138199750,2500,2500,2500,2500,0
|
|
20231220,115300,138199750,2500,2500,2500,2500,0
|
|
20231220,115200,138199750,2500,2500,2500,2500,0
|
|
20231220,115100,138199750,2500,2500,2500,2500,0
|
|
20231220,115000,138199750,2500,2500,2500,2500,0
|
|
20231220,114900,138199750,2500,2500,2500,2500,0
|
|
20231220,114800,138199750,2500,2500,2500,2500,0
|
|
20231220,114700,138199750,2500,2500,2500,2500,0
|
|
20231220,114600,138199750,2500,2500,2500,2500,0
|
|
20231220,114500,138199750,2500,2500,2500,2500,0
|
|
20231220,114400,138199750,2500,2500,2500,2500,0
|
|
20231220,114300,138199750,2500,2500,2500,2500,1
|
|
20231220,114200,138197250,2505,2505,2505,2505,0
|
|
20231220,114100,138197250,2505,2505,2505,2505,0
|
|
20231220,114000,138197250,2505,2505,2505,2505,0
|
|
20231220,113900,138197250,2505,2505,2505,2505,0
|
|
20231220,113800,138197250,2505,2505,2505,2505,0
|
|
20231220,113700,138197250,2505,2505,2505,2505,0
|
|
20231220,113600,138197250,2505,2505,2505,2505,0
|
|
20231220,113500,138197250,2505,2505,2505,2505,0
|
|
20231220,113400,138197250,2505,2495,2505,2495,5
|
|
20231220,113300,138184745,2495,2495,2495,2495,0
|
|
20231220,113200,138184745,2495,2495,2495,2495,0
|
|
20231220,113100,138184745,2495,2495,2495,2495,148
|
|
20231220,113000,137815485,2500,2500,2500,2500,0
|
|
20231220,112900,137815485,2500,2500,2500,2500,1
|
|
20231220,112800,137812985,2505,2505,2505,2505,0
|
|
20231220,112700,137812985,2505,2505,2505,2505,1
|
|
20231220,112600,137810480,2505,2500,2505,2500,42
|
|
20231220,112500,137705460,2500,2500,2500,2500,0
|
|
20231220,112400,137705460,2500,2500,2500,2500,0
|
|
20231220,112300,137705460,2500,2500,2500,2500,0
|
|
20231220,112200,137705460,2500,2500,2500,2500,0
|
|
20231220,112100,137705460,2500,2500,2500,2500,0
|
|
20231220,112000,137705460,2500,2500,2500,2500,0
|
|
20231220,111900,137705460,2500,2500,2500,2500,0
|
|
20231220,111800,137705460,2500,2500,2500,2500,0
|
|
20231220,111700,137705460,2500,2500,2500,2500,1
|
|
20231220,111600,137702960,2500,2500,2500,2500,1
|
|
20231220,111500,137700460,2490,2490,2490,2490,370
|
|
20231220,111400,136779160,2490,2490,2490,2490,0
|
|
20231220,111300,136779160,2490,2490,2490,2490,0
|
|
20231220,111200,136779160,2490,2490,2490,2490,0
|
|
20231220,111100,136779160,2490,2490,2490,2490,0
|
|
20231220,111000,136779160,2490,2490,2490,2490,0
|
|
20231220,110900,136779160,2490,2490,2490,2490,0
|
|
20231220,110800,136779160,2490,2490,2490,2490,0
|
|
20231220,110700,136779160,2490,2490,2490,2490,11
|
|
20231220,110600,136751770,2490,2490,2490,2490,0
|
|
20231220,110500,136751770,2490,2490,2490,2490,0
|
|
20231220,110400,136751770,2490,2490,2490,2490,150
|
|
20231220,110300,136378270,2490,2505,2510,2490,1820
|
|
20231220,110200,131842910,2510,2515,2515,2510,8
|
|
20231220,110100,131822800,2515,2515,2515,2515,0
|
|
20231220,110000,131822800,2515,2515,2515,2515,1
|
|
20231220,105900,131820285,2515,2510,2515,2510,20
|
|
20231220,105800,131770000,2515,2505,2515,2505,126
|
|
20231220,105700,131454140,2505,2505,2505,2500,191
|
|
20231220,105600,130976440,2500,2505,2505,2500,631
|
|
20231220,105500,129398785,2505,2500,2505,2500,510
|
|
20231220,105400,128123780,2500,2500,2500,2500,0
|
|
20231220,105300,128123780,2500,2500,2500,2500,1
|
|
20231220,105200,128121280,2495,2495,2495,2495,0
|
|
20231220,105100,128121280,2495,2495,2495,2495,0
|
|
20231220,105000,128121280,2495,2495,2495,2495,0
|
|
20231220,104900,128121280,2495,2495,2495,2495,4
|
|
20231220,104800,128111300,2500,2495,2500,2495,130
|
|
20231220,104700,127786945,2500,2500,2500,2500,0
|
|
20231220,104600,127786945,2500,2500,2500,2500,1
|
|
20231220,104500,127784445,2495,2500,2500,2495,148
|
|
20231220,104400,127415180,2495,2495,2495,2495,0
|
|
20231220,104300,127415180,2495,2495,2495,2495,0
|
|
20231220,104200,127415180,2495,2495,2495,2495,0
|
|
20231220,104100,127415180,2495,2495,2495,2495,0
|
|
20231220,104000,127415180,2495,2495,2495,2495,0
|
|
20231220,103900,127415180,2495,2495,2495,2495,0
|
|
20231220,103800,127415180,2495,2495,2495,2495,0
|
|
20231220,103700,127415180,2495,2495,2495,2495,24
|
|
20231220,103600,127355300,2500,2500,2500,2500,3
|
|
20231220,103500,127347800,2495,2495,2495,2495,0
|
|
20231220,103400,127347800,2495,2495,2495,2495,0
|
|
20231220,103300,127347800,2495,2495,2495,2495,0
|
|
20231220,103200,127347800,2495,2495,2495,2495,0
|
|
20231220,103100,127347800,2495,2495,2495,2495,10
|
|
20231220,103000,127322850,2495,2495,2495,2495,92
|
|
20231220,102900,127093310,2500,2500,2500,2500,24
|
|
20231220,102800,127033310,2500,2500,2500,2500,0
|
|
20231220,102700,127033310,2500,2500,2500,2500,0
|
|
20231220,102600,127033310,2500,2500,2500,2500,0
|
|
20231220,102500,127033310,2500,2500,2500,2500,10
|
|
20231220,102400,127008310,2495,2495,2495,2495,0
|
|
20231220,102300,127008310,2495,2495,2495,2495,0
|
|
20231220,102200,127008310,2495,2495,2495,2495,0
|
|
20231220,102100,127008310,2495,2495,2495,2495,0
|
|
20231220,102000,127008310,2495,2495,2495,2495,0
|
|
20231220,101900,127008310,2495,2495,2495,2495,0
|
|
20231220,101800,127008310,2495,2495,2495,2495,0
|
|
20231220,101700,127008310,2495,2495,2495,2495,0
|
|
20231220,101600,127008310,2495,2495,2495,2495,90
|
|
20231220,101500,126783760,2495,2495,2495,2495,0
|
|
20231220,101400,126783760,2495,2495,2495,2495,0
|
|
20231220,101300,126783760,2495,2495,2495,2495,0
|
|
20231220,101200,126783760,2495,2495,2495,2495,10
|
|
20231220,101100,126758810,2490,2490,2490,2490,0
|
|
20231220,101000,126758810,2490,2490,2490,2485,15
|
|
20231220,100900,126721500,2490,2490,2490,2485,1633
|
|
20231220,100800,122655465,2495,2490,2495,2490,950
|
|
20231220,100700,120289440,2490,2490,2490,2490,0
|
|
20231220,100600,120289440,2490,2500,2500,2480,118
|
|
20231220,100500,119996430,2515,2515,2520,2500,1056
|
|
20231220,100400,117355105,2515,2500,2515,2500,439
|
|
20231220,100300,116256515,2500,2500,2500,2500,52
|
|
20231220,100200,116126515,2500,2500,2500,2500,1306
|
|
20231220,100100,112861515,2500,2490,2500,2490,4587
|
|
20231220,100000,101421000,2490,2485,2490,2485,2195
|
|
20231220,095900,95958135,2485,2475,2485,2475,556
|
|
20231220,095800,94579300,2475,2470,2475,2470,2288
|
|
20231220,095700,88923515,2470,2470,2470,2470,1
|
|
20231220,095600,88921045,2470,2470,2470,2470,0
|
|
20231220,095500,88921045,2470,2470,2470,2470,0
|
|
20231220,095400,88921045,2470,2470,2470,2470,1
|
|
20231220,095300,88918575,2465,2465,2465,2465,190
|
|
20231220,095200,88450225,2470,2470,2470,2470,1
|
|
20231220,095100,88447755,2470,2470,2470,2470,0
|
|
20231220,095000,88447755,2470,2470,2470,2470,0
|
|
20231220,094900,88447755,2470,2470,2470,2470,1
|
|
20231220,094800,88445285,2470,2470,2470,2470,0
|
|
20231220,094700,88445285,2470,2470,2470,2470,1
|
|
20231220,094600,88442815,2470,2470,2470,2470,0
|
|
20231220,094500,88442815,2470,2470,2470,2470,0
|
|
20231220,094400,88442815,2470,2470,2470,2470,52
|
|
20231220,094300,88314375,2470,2465,2470,2465,181
|
|
20231220,094200,87868200,2465,2465,2465,2465,83
|
|
20231220,094100,87663605,2460,2460,2460,2460,0
|
|
20231220,094000,87663605,2460,2460,2460,2460,500
|
|
20231220,093900,86433605,2460,2495,2495,2450,30005
|
|
20231220,093800,12821985,2505,2505,2505,2505,0
|
|
20231220,093700,12821985,2505,2505,2505,2505,0
|
|
20231220,093600,12821985,2505,2505,2505,2505,0
|
|
20231220,093500,12821985,2505,2505,2505,2505,0
|
|
20231220,093400,12821985,2505,2505,2505,2500,17
|
|
20231220,093300,12779450,2500,2500,2500,2500,88
|
|
20231220,093200,12559450,2500,2500,2500,2500,8
|
|
20231220,093100,12539450,2500,2490,2500,2490,984
|
|
20231220,093000,10084925,2480,2480,2480,2480,0
|
|
20231220,092900,10084925,2480,2480,2480,2480,398
|
|
20231220,092800,9097885,2495,2495,2495,2495,0
|
|
20231220,092700,9097885,2495,2495,2495,2495,0
|
|
20231220,092600,9097885,2495,2495,2495,2495,0
|
|
20231220,092500,9097885,2495,2485,2495,2485,893
|
|
20231220,092400,6878700,2485,2485,2485,2485,0
|
|
20231220,092300,6878700,2485,2485,2485,2485,10
|
|
20231220,092200,6853850,2485,2485,2485,2485,0
|
|
20231220,092100,6853850,2485,2485,2485,2485,0
|
|
20231220,092000,6853850,2485,2485,2485,2485,5
|
|
20231220,091900,6841425,2495,2495,2495,2495,0
|
|
20231220,091800,6841425,2495,2495,2495,2495,0
|
|
20231220,091700,6841425,2495,2495,2495,2495,0
|
|
20231220,091600,6841425,2495,2495,2495,2495,0
|
|
20231220,091500,6841425,2495,2495,2495,2495,0
|
|
20231220,091400,6841425,2495,2495,2495,2495,1
|
|
20231220,091300,6838930,2495,2495,2495,2490,22
|
|
20231220,091200,6784050,2475,2475,2475,2475,0
|
|
20231220,091100,6784050,2475,2475,2475,2475,0
|
|
20231220,091000,6784050,2475,2480,2480,2475,5
|
|
20231220,090900,6771660,2485,2485,2485,2485,0
|
|
20231220,090800,6771660,2485,2485,2485,2485,0
|
|
20231220,090700,6771660,2485,2490,2490,2485,2
|
|
20231220,090600,6766685,2495,2495,2495,2495,6
|
|
20231220,090500,6751715,2495,2500,2500,2495,18
|
|
20231220,090400,6706720,2495,2495,2495,2490,162
|
|
20231220,090300,6302580,2480,2480,2480,2480,1307
|
|
20231220,090200,3061220,2480,2480,2480,2480,1
|
|
20231220,090100,3058740,2480,2480,2480,2480,412
|
|
20231220,090000,2036980,2460,2460,2460,2460,823
|