648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,194500,80301715,4200,4200,4200,4200,857
|
|
20231206,194400,80301715,4200,4200,4200,4200,0
|
|
20231206,194300,80301715,4200,4200,4200,4200,0
|
|
20231206,194200,80301715,4200,4200,4200,4200,0
|
|
20231206,194100,80301715,4200,4200,4200,4200,0
|
|
20231206,194000,80301715,4200,4200,4200,4200,0
|
|
20231206,193900,80301715,4200,4200,4200,4200,0
|
|
20231206,193800,80301715,4200,4200,4200,4200,0
|
|
20231206,193700,80301715,4200,4200,4200,4200,0
|
|
20231206,193600,80301715,4200,4200,4200,4200,0
|
|
20231206,193500,80301715,4200,4200,4200,4200,0
|
|
20231206,193400,80301715,4200,4200,4200,4200,0
|
|
20231206,193300,80301715,4200,4200,4200,4200,0
|
|
20231206,193200,80301715,4200,4200,4200,4200,0
|
|
20231206,193100,80301715,4200,4200,4200,4200,0
|
|
20231206,193000,80301715,4200,4200,4200,4200,0
|
|
20231206,192900,80301715,4200,4200,4200,4200,0
|
|
20231206,192800,80301715,4200,4200,4200,4200,0
|
|
20231206,192700,80301715,4200,4200,4200,4200,0
|
|
20231206,192600,80301715,4200,4200,4200,4200,0
|
|
20231206,192500,80301715,4200,4200,4200,4200,0
|
|
20231206,192400,80301715,4200,4200,4200,4200,0
|
|
20231206,192300,80301715,4200,4200,4200,4200,0
|
|
20231206,192200,80301715,4200,4200,4200,4200,0
|
|
20231206,192100,80301715,4200,4200,4200,4200,0
|
|
20231206,192000,80301715,4200,4200,4200,4200,0
|
|
20231206,191900,80301715,4200,4200,4200,4200,0
|
|
20231206,191800,80301715,4200,4200,4200,4200,0
|
|
20231206,191700,80301715,4200,4200,4200,4200,0
|
|
20231206,191600,80301715,4200,4200,4200,4200,0
|
|
20231206,191500,80301715,4200,4200,4200,4200,857
|
|
20231206,191400,80301715,4200,4200,4200,4200,0
|
|
20231206,191300,80301715,4200,4200,4200,4200,0
|
|
20231206,191200,80301715,4200,4200,4200,4200,0
|
|
20231206,191100,80301715,4200,4200,4200,4200,0
|
|
20231206,191000,80301715,4200,4200,4200,4200,0
|
|
20231206,190900,80301715,4200,4200,4200,4200,0
|
|
20231206,190800,80301715,4200,4200,4200,4200,0
|
|
20231206,190700,80301715,4200,4200,4200,4200,0
|
|
20231206,190600,80301715,4200,4200,4200,4200,0
|
|
20231206,190500,80301715,4200,4200,4200,4200,0
|
|
20231206,190400,80301715,4200,4200,4200,4200,0
|
|
20231206,190300,80301715,4200,4200,4200,4200,0
|
|
20231206,190200,80301715,4200,4200,4200,4200,0
|
|
20231206,190100,80301715,4200,4200,4200,4200,0
|
|
20231206,190000,80301715,4200,4200,4200,4200,0
|
|
20231206,185900,80301715,4200,4200,4200,4200,0
|
|
20231206,185800,80301715,4200,4200,4200,4200,0
|
|
20231206,185700,80301715,4200,4200,4200,4200,0
|
|
20231206,185600,80301715,4200,4200,4200,4200,0
|
|
20231206,185500,80301715,4200,4200,4200,4200,0
|
|
20231206,185400,80301715,4200,4200,4200,4200,0
|
|
20231206,185300,80301715,4200,4200,4200,4200,0
|
|
20231206,185200,80301715,4200,4200,4200,4200,0
|
|
20231206,185100,80301715,4200,4200,4200,4200,0
|
|
20231206,185000,80301715,4200,4200,4200,4200,0
|
|
20231206,184900,80301715,4200,4200,4200,4200,0
|
|
20231206,184800,80301715,4200,4200,4200,4200,0
|
|
20231206,184700,80301715,4200,4200,4200,4200,0
|
|
20231206,184600,80301715,4200,4200,4200,4200,0
|
|
20231206,184500,80301715,4200,4200,4200,4200,857
|
|
20231206,184400,80301715,4200,4200,4200,4200,0
|
|
20231206,184300,80301715,4200,4200,4200,4200,0
|
|
20231206,184200,80301715,4200,4200,4200,4200,0
|
|
20231206,184100,80301715,4200,4200,4200,4200,0
|
|
20231206,184000,80301715,4200,4200,4200,4200,0
|
|
20231206,183900,80301715,4200,4200,4200,4200,0
|
|
20231206,183800,80301715,4200,4200,4200,4200,0
|
|
20231206,183700,80301715,4200,4200,4200,4200,0
|
|
20231206,183600,80301715,4200,4200,4200,4200,0
|
|
20231206,183500,80301715,4200,4200,4200,4200,0
|
|
20231206,183400,80301715,4200,4200,4200,4200,0
|
|
20231206,183300,80301715,4200,4200,4200,4200,0
|
|
20231206,183200,80301715,4200,4200,4200,4200,0
|
|
20231206,183100,80301715,4200,4200,4200,4200,0
|
|
20231206,183000,80301715,4200,4200,4200,4200,0
|
|
20231206,182900,80301715,4200,4200,4200,4200,0
|
|
20231206,182800,80301715,4200,4200,4200,4200,0
|
|
20231206,182700,80301715,4200,4200,4200,4200,0
|
|
20231206,182600,80301715,4200,4200,4200,4200,0
|
|
20231206,182500,80301715,4200,4200,4200,4200,0
|
|
20231206,182400,80301715,4200,4200,4200,4200,0
|
|
20231206,182300,80301715,4200,4200,4200,4200,0
|
|
20231206,182200,80301715,4200,4200,4200,4200,0
|
|
20231206,182100,80301715,4200,4200,4200,4200,0
|
|
20231206,182000,80301715,4200,4200,4200,4200,0
|
|
20231206,181900,80301715,4200,4200,4200,4200,0
|
|
20231206,181800,80301715,4200,4200,4200,4200,0
|
|
20231206,181700,80301715,4200,4200,4200,4200,0
|
|
20231206,181600,80301715,4200,4200,4200,4200,0
|
|
20231206,181500,80301715,4200,4200,4200,4200,857
|
|
20231206,181400,80301715,4200,4200,4200,4200,0
|
|
20231206,181300,80301715,4200,4200,4200,4200,0
|
|
20231206,181200,80301715,4200,4200,4200,4200,0
|
|
20231206,181100,80301715,4200,4200,4200,4200,0
|
|
20231206,181000,80301715,4200,4200,4200,4200,0
|
|
20231206,180900,80301715,4200,4200,4200,4200,0
|
|
20231206,180800,80301715,4200,4200,4200,4200,0
|
|
20231206,180700,80301715,4200,4200,4200,4200,0
|
|
20231206,180600,80301715,4200,4200,4200,4200,0
|
|
20231206,180500,80301715,4200,4200,4200,4200,0
|
|
20231206,180400,80301715,4200,4200,4200,4200,0
|
|
20231206,180300,80301715,4200,4200,4200,4200,0
|
|
20231206,180200,80301715,4200,4200,4200,4200,0
|
|
20231206,180100,80301715,4200,4200,4200,4200,0
|
|
20231206,180000,80301715,4200,4200,4200,4200,0
|
|
20231206,175900,80301715,4200,4200,4200,4200,0
|
|
20231206,175800,80301715,4200,4200,4200,4200,0
|
|
20231206,175700,80301715,4200,4200,4200,4200,0
|
|
20231206,175600,80301715,4200,4200,4200,4200,0
|
|
20231206,175500,80301715,4200,4200,4200,4200,0
|
|
20231206,175400,80301715,4200,4200,4200,4200,0
|
|
20231206,175300,80301715,4200,4200,4200,4200,0
|
|
20231206,175200,80301715,4200,4200,4200,4200,0
|
|
20231206,175100,80301715,4200,4200,4200,4200,0
|
|
20231206,175000,80301715,4200,4200,4200,4200,0
|
|
20231206,174900,80301715,4200,4200,4200,4200,0
|
|
20231206,174800,80301715,4200,4200,4200,4200,0
|
|
20231206,174700,80301715,4200,4200,4200,4200,0
|
|
20231206,174600,80301715,4200,4200,4200,4200,0
|
|
20231206,174500,80301715,4200,4200,4200,4200,857
|
|
20231206,174400,80301715,4200,4200,4200,4200,0
|
|
20231206,174300,80301715,4200,4200,4200,4200,0
|
|
20231206,174200,80301715,4200,4200,4200,4200,0
|
|
20231206,174100,80301715,4200,4200,4200,4200,0
|
|
20231206,174000,80301715,4200,4200,4200,4200,0
|
|
20231206,173900,80301715,4200,4200,4200,4200,0
|
|
20231206,173800,80301715,4200,4200,4200,4200,0
|
|
20231206,173700,80301715,4200,4200,4200,4200,0
|
|
20231206,173600,80301715,4200,4200,4200,4200,0
|
|
20231206,173500,80301715,4200,4200,4200,4200,0
|
|
20231206,173400,80301715,4200,4200,4200,4200,0
|
|
20231206,173300,80301715,4200,4200,4200,4200,0
|
|
20231206,173200,80301715,4200,4200,4200,4200,0
|
|
20231206,173100,80301715,4200,4200,4200,4200,0
|
|
20231206,173000,80301715,4200,4200,4200,4200,0
|
|
20231206,172900,80301715,4200,4200,4200,4200,0
|
|
20231206,172800,80301715,4200,4200,4200,4200,0
|
|
20231206,172700,80301715,4200,4200,4200,4200,0
|
|
20231206,172600,80301715,4200,4200,4200,4200,0
|
|
20231206,172500,80301715,4200,4200,4200,4200,0
|
|
20231206,172400,80301715,4200,4200,4200,4200,0
|
|
20231206,172300,80301715,4200,4200,4200,4200,0
|
|
20231206,172200,80301715,4200,4200,4200,4200,0
|
|
20231206,172100,80301715,4200,4200,4200,4200,0
|
|
20231206,172000,80301715,4200,4200,4200,4200,0
|
|
20231206,171900,80301715,4200,4200,4200,4200,0
|
|
20231206,171800,80301715,4200,4200,4200,4200,0
|
|
20231206,171700,80301715,4200,4200,4200,4200,0
|
|
20231206,171600,80301715,4200,4200,4200,4200,0
|
|
20231206,171500,80301715,4200,4200,4200,4200,857
|
|
20231206,171400,80301715,4200,4200,4200,4200,0
|
|
20231206,171300,80301715,4200,4200,4200,4200,0
|
|
20231206,171200,80301715,4200,4200,4200,4200,0
|
|
20231206,171100,80301715,4200,4200,4200,4200,0
|
|
20231206,171000,80301715,4200,4200,4200,4200,0
|
|
20231206,170900,80301715,4200,4200,4200,4200,0
|
|
20231206,170800,80301715,4200,4200,4200,4200,0
|
|
20231206,170700,80301715,4200,4200,4200,4200,0
|
|
20231206,170600,80301715,4200,4200,4200,4200,0
|
|
20231206,170500,80301715,4200,4200,4200,4200,0
|
|
20231206,170400,80301715,4200,4200,4200,4200,0
|
|
20231206,170300,80301715,4200,4200,4200,4200,0
|
|
20231206,170200,80301715,4200,4200,4200,4200,0
|
|
20231206,170100,80301715,4200,4200,4200,4200,0
|
|
20231206,170000,80301715,4200,4200,4200,4200,0
|
|
20231206,165900,80301715,4200,4200,4200,4200,0
|
|
20231206,165800,80301715,4200,4200,4200,4200,0
|
|
20231206,165700,80301715,4200,4200,4200,4200,0
|
|
20231206,165600,80301715,4200,4200,4200,4200,0
|
|
20231206,165500,80301715,4200,4200,4200,4200,0
|
|
20231206,165400,80301715,4200,4200,4200,4200,0
|
|
20231206,165300,80301715,4200,4200,4200,4200,0
|
|
20231206,165200,80301715,4200,4200,4200,4200,0
|
|
20231206,165100,80301715,4200,4200,4200,4200,0
|
|
20231206,165000,80301715,4200,4200,4200,4200,0
|
|
20231206,164900,80301715,4200,4200,4200,4200,0
|
|
20231206,164800,80301715,4200,4200,4200,4200,0
|
|
20231206,164700,80301715,4200,4200,4200,4200,0
|
|
20231206,164600,80301715,4200,4200,4200,4200,0
|
|
20231206,164500,80301715,4200,4200,4200,4200,857
|
|
20231206,164400,80301715,4200,4200,4200,4200,0
|
|
20231206,164300,80301715,4200,4200,4200,4200,0
|
|
20231206,164200,80301715,4200,4200,4200,4200,0
|
|
20231206,164100,80301715,4200,4200,4200,4200,0
|
|
20231206,164000,80301715,4200,4200,4200,4200,0
|
|
20231206,163900,80301715,4200,4200,4200,4200,0
|
|
20231206,163800,80301715,4200,4200,4200,4200,0
|
|
20231206,163700,80301715,4200,4200,4200,4200,0
|
|
20231206,163600,80301715,4200,4200,4200,4200,0
|
|
20231206,163500,80301715,4200,4200,4200,4200,0
|
|
20231206,163400,80301715,4200,4200,4200,4200,0
|
|
20231206,163300,80301715,4200,4200,4200,4200,0
|
|
20231206,163200,80301715,4200,4200,4200,4200,0
|
|
20231206,163100,80301715,4200,4200,4200,4200,0
|
|
20231206,163000,80301715,4200,4200,4200,4200,0
|
|
20231206,162900,80301715,4200,4200,4200,4200,0
|
|
20231206,162800,80301715,4200,4200,4200,4200,0
|
|
20231206,162700,80301715,4200,4200,4200,4200,0
|
|
20231206,162600,80301715,4200,4200,4200,4200,0
|
|
20231206,162500,80301715,4200,4200,4200,4200,0
|
|
20231206,162400,80301715,4200,4200,4200,4200,0
|
|
20231206,162300,80301715,4200,4200,4200,4200,0
|
|
20231206,162200,80301715,4200,4200,4200,4200,0
|
|
20231206,162100,80301715,4200,4200,4200,4200,0
|
|
20231206,162000,80301715,4200,4200,4200,4200,0
|
|
20231206,161900,80301715,4200,4200,4200,4200,0
|
|
20231206,161800,80301715,4200,4200,4200,4200,0
|
|
20231206,161700,80301715,4200,4200,4200,4200,0
|
|
20231206,161600,80301715,4200,4200,4200,4200,0
|
|
20231206,161500,80301715,4200,4200,4200,4200,857
|
|
20231206,161400,80301715,4200,4200,4200,4200,0
|
|
20231206,161300,80301715,4200,4200,4200,4200,0
|
|
20231206,161200,80301715,4200,4200,4200,4200,0
|
|
20231206,161100,80301715,4200,4200,4200,4200,0
|
|
20231206,161000,80301715,4200,4200,4200,4200,0
|
|
20231206,160900,80301715,4200,4200,4200,4200,0
|
|
20231206,160800,80301715,4200,4200,4200,4200,0
|
|
20231206,160700,80301715,4200,4200,4200,4200,0
|
|
20231206,160600,80301715,4200,4200,4200,4200,0
|
|
20231206,160500,80301715,4200,4200,4200,4200,0
|
|
20231206,160400,80301715,4200,4200,4200,4200,0
|
|
20231206,160300,80301715,4200,4200,4200,4200,0
|
|
20231206,160200,80301715,4200,4200,4200,4200,0
|
|
20231206,160100,80301715,4200,4200,4200,4200,0
|
|
20231206,160000,80301715,4200,4200,4200,4200,0
|
|
20231206,155900,80301715,4200,4200,4200,4200,0
|
|
20231206,155800,80301715,4200,4200,4200,4200,0
|
|
20231206,155700,80301715,4200,4200,4200,4200,0
|
|
20231206,155600,80301715,4200,4200,4200,4200,0
|
|
20231206,155500,80301715,4200,4200,4200,4200,0
|
|
20231206,155400,80301715,4200,4200,4200,4200,0
|
|
20231206,155300,80301715,4200,4200,4200,4200,0
|
|
20231206,155200,80301715,4200,4200,4200,4200,0
|
|
20231206,155100,80301715,4200,4200,4200,4200,0
|
|
20231206,155000,80301715,4200,4200,4200,4200,0
|
|
20231206,154900,80301715,4200,4200,4200,4200,0
|
|
20231206,154800,80301715,4200,4200,4200,4200,0
|
|
20231206,154700,80301715,4200,4200,4200,4200,0
|
|
20231206,154600,80301715,4200,4200,4200,4200,0
|
|
20231206,154500,80301715,4200,4200,4200,4200,857
|
|
20231206,154400,80301715,4200,4200,4200,4200,0
|
|
20231206,154300,80301715,4200,4200,4200,4200,0
|
|
20231206,154200,80301715,4200,4200,4200,4200,0
|
|
20231206,154100,80301715,4200,4200,4200,4200,0
|
|
20231206,154000,80301715,4200,4200,4200,4200,0
|
|
20231206,153900,80301715,4200,4200,4200,4200,0
|
|
20231206,153800,80301715,4200,4200,4200,4200,0
|
|
20231206,153700,80301715,4200,4200,4200,4200,0
|
|
20231206,153600,80301715,4200,4200,4200,4200,0
|
|
20231206,153500,80301715,4200,4200,4200,4200,0
|
|
20231206,153400,80301715,4200,4200,4200,4200,0
|
|
20231206,153300,80301715,4200,4200,4200,4200,0
|
|
20231206,153200,80301715,4200,4200,4200,4200,0
|
|
20231206,153100,80301715,4200,4200,4200,4200,0
|
|
20231206,153000,80301715,4200,4200,4200,4200,857
|
|
20231206,152900,76702315,4215,4215,4215,4215,0
|
|
20231206,152800,76702315,4215,4215,4215,4215,0
|
|
20231206,152700,76702315,4215,4215,4215,4215,0
|
|
20231206,152600,76702315,4215,4215,4215,4215,0
|
|
20231206,152500,76702315,4215,4215,4215,4215,0
|
|
20231206,152400,76702315,4215,4215,4215,4215,0
|
|
20231206,152300,76702315,4215,4215,4215,4215,0
|
|
20231206,152200,76702315,4215,4215,4215,4215,0
|
|
20231206,152100,76702315,4215,4215,4215,4215,0
|
|
20231206,152000,76702315,4215,4215,4215,4215,0
|
|
20231206,151900,76702315,4215,4205,4215,4205,10
|
|
20231206,151800,76660255,4215,4205,4215,4205,3
|
|
20231206,151700,76647630,4215,4205,4215,4205,3
|
|
20231206,151600,76635005,4215,4205,4215,4205,3
|
|
20231206,151500,76622380,4215,4205,4215,4205,3
|
|
20231206,151400,76609755,4215,4205,4215,4205,3
|
|
20231206,151300,76597130,4215,4205,4215,4205,3
|
|
20231206,151200,76584505,4215,4205,4215,4205,3
|
|
20231206,151100,76571880,4205,4205,4205,4205,208
|
|
20231206,151000,75697240,4205,4205,4210,4205,12
|
|
20231206,150900,75646735,4210,4210,4210,4210,2
|
|
20231206,150800,75638315,4210,4210,4210,4210,102
|
|
20231206,150700,75208895,4215,4205,4215,4205,3
|
|
20231206,150600,75196270,4205,4205,4205,4205,2
|
|
20231206,150500,75187860,4215,4205,4215,4205,3
|
|
20231206,150400,75175235,4205,4205,4205,4205,2
|
|
20231206,150300,75166825,4205,4205,4205,4205,2
|
|
20231206,150200,75158415,4205,4205,4205,4205,2
|
|
20231206,150100,75150005,4215,4205,4215,4205,102
|
|
20231206,150000,74720095,4205,4205,4205,4205,2
|
|
20231206,145900,74711685,4205,4205,4205,4205,1
|
|
20231206,145800,74707480,4205,4205,4205,4205,3
|
|
20231206,145700,74694865,4210,4210,4210,4210,102
|
|
20231206,145600,74265445,4210,4210,4210,4210,1
|
|
20231206,145500,74261235,4215,4215,4215,4215,2
|
|
20231206,145400,74252805,4215,4220,4220,4215,10
|
|
20231206,145300,74210615,4220,4210,4220,4210,10
|
|
20231206,145200,74168435,4210,4210,4210,4210,2
|
|
20231206,145100,74160015,4210,4210,4210,4210,2
|
|
20231206,145000,74151595,4210,4210,4210,4210,2
|
|
20231206,144900,74143175,4220,4205,4220,4205,5
|
|
20231206,144800,74122120,4205,4205,4205,4205,12
|
|
20231206,144700,74071660,4205,4205,4205,4205,2
|
|
20231206,144600,74063250,4205,4205,4205,4205,2
|
|
20231206,144500,74054840,4205,4205,4205,4205,2
|
|
20231206,144400,74046430,4205,4205,4205,4205,1
|
|
20231206,144300,74042225,4205,4205,4205,4205,2
|
|
20231206,144200,74033815,4205,4205,4205,4205,2
|
|
20231206,144100,74025405,4210,4210,4210,4210,2
|
|
20231206,144000,74016985,4210,4210,4210,4210,2
|
|
20231206,143900,74008565,4210,4210,4210,4210,2
|
|
20231206,143800,74000145,4210,4210,4210,4210,3
|
|
20231206,143700,73987515,4210,4210,4210,4210,1
|
|
20231206,143600,73983305,4210,4210,4210,4210,2
|
|
20231206,143500,73974885,4210,4210,4210,4210,2
|
|
20231206,143400,73966465,4210,4210,4210,4210,2
|
|
20231206,143300,73958045,4210,4210,4210,4210,2
|
|
20231206,143200,73949625,4210,4210,4210,4210,2
|
|
20231206,143100,73941205,4210,4210,4210,4210,1
|
|
20231206,143000,73936995,4210,4210,4210,4210,2
|
|
20231206,142900,73928575,4210,4210,4210,4210,2
|
|
20231206,142800,73920155,4210,4210,4210,4210,2
|
|
20231206,142700,73911735,4210,4210,4210,4210,2
|
|
20231206,142600,73903315,4210,4210,4210,4210,2
|
|
20231206,142500,73894895,4210,4210,4210,4210,2
|
|
20231206,142400,73886475,4205,4205,4205,4205,2
|
|
20231206,142300,73878065,4205,4205,4205,4205,2
|
|
20231206,142200,73869655,4220,4205,4220,4205,22
|
|
20231206,142100,73776845,4205,4205,4205,4205,2
|
|
20231206,142000,73768435,4205,4205,4205,4205,2
|
|
20231206,141900,73760025,4205,4205,4205,4205,1
|
|
20231206,141800,73755820,4205,4205,4205,4205,2
|
|
20231206,141700,73747410,4205,4205,4205,4205,2
|
|
20231206,141600,73739000,4205,4205,4205,4205,2
|
|
20231206,141500,73730590,4205,4205,4205,4205,1
|
|
20231206,141400,73726385,4205,4205,4205,4205,2
|
|
20231206,141300,73717975,4205,4205,4205,4205,2
|
|
20231206,141200,73709565,4205,4205,4205,4205,2
|
|
20231206,141100,73701155,4205,4205,4205,4205,2
|
|
20231206,141000,73692745,4205,4205,4205,4205,2
|
|
20231206,140900,73684335,4205,4205,4205,4205,2
|
|
20231206,140800,73675925,4205,4205,4205,4205,2
|
|
20231206,140700,73667515,4205,4205,4205,4205,1
|
|
20231206,140600,73663310,4205,4205,4205,4205,2
|
|
20231206,140500,73654900,4205,4205,4205,4205,1
|
|
20231206,140400,73650695,4205,4205,4205,4205,2
|
|
20231206,140300,73642285,4205,4205,4205,4205,2
|
|
20231206,140200,73633875,4205,4205,4205,4205,2
|
|
20231206,140100,73625465,4210,4210,4210,4210,123
|
|
20231206,140000,73107635,4210,4210,4210,4210,2
|
|
20231206,135900,73099215,4210,4210,4210,4210,2
|
|
20231206,135800,73090795,4210,4210,4210,4210,2
|
|
20231206,135700,73082375,4210,4210,4210,4210,2
|
|
20231206,135600,73073955,4210,4210,4210,4210,2
|
|
20231206,135500,73065535,4210,4210,4210,4210,1
|
|
20231206,135400,73061325,4210,4210,4210,4210,1
|
|
20231206,135300,73057115,4210,4210,4210,4210,2
|
|
20231206,135200,73048695,4210,4210,4210,4210,2
|
|
20231206,135100,73040275,4210,4210,4210,4210,2
|
|
20231206,135000,73031855,4210,4210,4210,4210,2
|
|
20231206,134900,73023435,4210,4210,4210,4210,2
|
|
20231206,134800,73015015,4210,4210,4210,4210,2
|
|
20231206,134700,73006595,4210,4210,4210,4210,2
|
|
20231206,134600,72998175,4210,4210,4210,4210,2
|
|
20231206,134500,72989755,4210,4210,4210,4210,2
|
|
20231206,134400,72981335,4210,4210,4210,4210,2
|
|
20231206,134300,72972915,4210,4210,4210,4210,1
|
|
20231206,134200,72968705,4210,4210,4210,4210,1
|
|
20231206,134100,72964495,4210,4210,4210,4210,2
|
|
20231206,134000,72956075,4210,4210,4210,4210,2
|
|
20231206,133900,72947655,4210,4210,4210,4210,2
|
|
20231206,133800,72939235,4210,4210,4210,4210,2
|
|
20231206,133700,72930815,4220,4205,4220,4205,27
|
|
20231206,133600,72816905,4205,4205,4205,4205,2
|
|
20231206,133500,72808495,4210,4210,4210,4210,602
|
|
20231206,133400,70274075,4210,4210,4210,4210,2
|
|
20231206,133300,70265655,4210,4210,4210,4210,2
|
|
20231206,133200,70257235,4210,4210,4210,4210,1
|
|
20231206,133100,70253025,4210,4210,4210,4210,632
|
|
20231206,133000,67592305,4210,4210,4210,4210,1
|
|
20231206,132900,67588095,4210,4215,4215,4210,2
|
|
20231206,132800,67579670,4220,4210,4220,4210,103
|
|
20231206,132700,67145030,4210,4210,4210,4210,2
|
|
20231206,132600,67136610,4215,4210,4215,4210,102
|
|
20231206,132500,66706690,4210,4210,4210,4210,2
|
|
20231206,132400,66698270,4210,4210,4210,4210,2
|
|
20231206,132300,66689850,4210,4210,4210,4210,2
|
|
20231206,132200,66681430,4210,4210,4210,4210,2
|
|
20231206,132100,66673010,4210,4210,4210,4210,1
|
|
20231206,132000,66668800,4210,4210,4210,4210,2
|
|
20231206,131900,66660380,4210,4210,4210,4210,2
|
|
20231206,131800,66651960,4210,4210,4210,4210,1
|
|
20231206,131700,66647750,4210,4210,4210,4210,2
|
|
20231206,131600,66639330,4215,4210,4215,4210,78
|
|
20231206,131500,66310570,4210,4210,4210,4210,2
|
|
20231206,131400,66302150,4210,4210,4210,4210,2
|
|
20231206,131300,66293730,4220,4210,4220,4210,25
|
|
20231206,131200,66188250,4220,4210,4220,4210,3
|
|
20231206,131100,66175610,4210,4210,4210,4210,2
|
|
20231206,131000,66167190,4210,4210,4210,4210,1
|
|
20231206,130900,66162980,4215,4210,4215,4210,31
|
|
20231206,130800,66032325,4215,4210,4215,4210,102
|
|
20231206,130700,65602405,4220,4210,4220,4210,42
|
|
20231206,130600,65425260,4210,4210,4210,4210,1
|
|
20231206,130500,65421050,4210,4210,4210,4210,2
|
|
20231206,130400,65412630,4210,4210,4210,4210,2
|
|
20231206,130300,65404210,4210,4210,4210,4210,2
|
|
20231206,130200,65395790,4210,4210,4210,4210,2
|
|
20231206,130100,65387370,4210,4210,4210,4210,2
|
|
20231206,130000,65378950,4210,4210,4210,4210,2
|
|
20231206,125900,65370530,4210,4210,4210,4210,1
|
|
20231206,125800,65366320,4210,4210,4210,4210,2
|
|
20231206,125700,65357900,4210,4210,4210,4210,2
|
|
20231206,125600,65349480,4210,4210,4210,4210,2
|
|
20231206,125500,65341060,4210,4210,4210,4210,2
|
|
20231206,125400,65332640,4210,4210,4210,4210,7
|
|
20231206,125300,65303170,4210,4210,4210,4210,1
|
|
20231206,125200,65298960,4210,4210,4210,4210,2
|
|
20231206,125100,65290540,4210,4210,4210,4210,2
|
|
20231206,125000,65282120,4210,4210,4210,4210,2
|
|
20231206,124900,65273700,4210,4210,4210,4210,1
|
|
20231206,124800,65269490,4215,4215,4215,4215,748
|
|
20231206,124700,62116670,4215,4215,4215,4215,2
|
|
20231206,124600,62108240,4215,4215,4215,4215,2
|
|
20231206,124500,62099810,4215,4215,4215,4215,2
|
|
20231206,124400,62091380,4215,4215,4215,4215,2
|
|
20231206,124300,62082950,4215,4215,4215,4215,2
|
|
20231206,124200,62074520,4215,4215,4215,4215,2
|
|
20231206,124100,62066090,4215,4215,4215,4215,1
|
|
20231206,124000,62061875,4215,4215,4215,4215,2
|
|
20231206,123900,62053445,4215,4215,4215,4215,2
|
|
20231206,123800,62045015,4215,4215,4215,4215,1
|
|
20231206,123700,62040800,4215,4215,4215,4215,2
|
|
20231206,123600,62032370,4215,4215,4215,4215,2
|
|
20231206,123500,62023940,4215,4215,4215,4215,2
|
|
20231206,123400,62015510,4215,4215,4215,4215,2
|
|
20231206,123300,62007080,4215,4215,4215,4215,2
|
|
20231206,123200,61998650,4215,4215,4215,4215,2
|
|
20231206,123100,61990220,4215,4215,4215,4215,300
|
|
20231206,123000,60725720,4215,4215,4215,4215,2
|
|
20231206,122900,60717290,4215,4215,4215,4215,1
|
|
20231206,122800,60713075,4215,4215,4215,4215,2
|
|
20231206,122700,60704645,4215,4215,4215,4215,103
|
|
20231206,122600,60270500,4215,4215,4215,4215,2
|
|
20231206,122500,60262070,4215,4215,4215,4215,2
|
|
20231206,122400,60253640,4215,4215,4215,4215,2
|
|
20231206,122300,60245210,4215,4215,4215,4215,2
|
|
20231206,122200,60236780,4215,4215,4215,4215,2
|
|
20231206,122100,60228350,4215,4215,4215,4215,2
|
|
20231206,122000,60219920,4215,4215,4215,4215,2
|
|
20231206,121900,60211490,4215,4215,4215,4215,304
|
|
20231206,121800,58930130,4215,4215,4215,4215,2
|
|
20231206,121700,58921700,4215,4215,4215,4215,1
|
|
20231206,121600,58917485,4215,4215,4215,4215,1
|
|
20231206,121500,58913270,4215,4215,4215,4215,2
|
|
20231206,121400,58904840,4215,4215,4215,4215,2
|
|
20231206,121300,58896410,4215,4215,4220,4215,88
|
|
20231206,121200,58525060,4220,4215,4220,4215,401
|
|
20231206,121100,56832850,4215,4215,4215,4215,2
|
|
20231206,121000,56824420,4215,4215,4215,4215,2
|
|
20231206,120900,56815990,4215,4215,4215,4215,2
|
|
20231206,120800,56807560,4215,4215,4215,4215,2
|
|
20231206,120700,56799130,4215,4215,4215,4215,2
|
|
20231206,120600,56790700,4215,4215,4215,4215,2
|
|
20231206,120500,56782270,4215,4215,4215,4215,2
|
|
20231206,120400,56773840,4215,4215,4215,4215,1
|
|
20231206,120300,56769625,4215,4215,4215,4215,2
|
|
20231206,120200,56761195,4215,4215,4215,4215,2
|
|
20231206,120100,56752765,4215,4215,4225,4215,8
|
|
20231206,120000,56718985,4215,4215,4215,4215,2
|
|
20231206,115900,56710555,4215,4215,4215,4215,2
|
|
20231206,115800,56702125,4215,4215,4225,4215,4
|
|
20231206,115700,56685245,4215,4215,4215,4215,2
|
|
20231206,115600,56676815,4215,4215,4215,4215,2
|
|
20231206,115500,56668385,4215,4215,4215,4215,2
|
|
20231206,115400,56659955,4215,4215,4215,4215,1
|
|
20231206,115300,56655740,4215,4215,4215,4215,2
|
|
20231206,115200,56647310,4215,4215,4215,4215,1
|
|
20231206,115100,56643095,4215,4215,4215,4215,2
|
|
20231206,115000,56634665,4215,4215,4215,4215,2
|
|
20231206,114900,56626235,4225,4215,4225,4215,3
|
|
20231206,114800,56613580,4215,4215,4215,4215,2
|
|
20231206,114700,56605150,4215,4215,4220,4215,502
|
|
20231206,114600,54486720,4215,4215,4215,4215,2
|
|
20231206,114500,54478290,4215,4215,4215,4215,2
|
|
20231206,114400,54469860,4215,4215,4215,4215,2
|
|
20231206,114300,54461430,4215,4215,4215,4215,1
|
|
20231206,114200,54457215,4215,4215,4215,4215,2
|
|
20231206,114100,54448785,4215,4215,4215,4215,2
|
|
20231206,114000,54440355,4215,4215,4215,4215,1
|
|
20231206,113900,54436140,4215,4215,4215,4215,2
|
|
20231206,113800,54427710,4215,4215,4215,4215,2
|
|
20231206,113700,54419280,4215,4215,4215,4215,2
|
|
20231206,113600,54410850,4215,4215,4215,4215,2
|
|
20231206,113500,54402420,4215,4215,4215,4215,102
|
|
20231206,113400,53972490,4215,4215,4215,4215,102
|
|
20231206,113300,53542560,4215,4215,4215,4215,1
|
|
20231206,113200,53538345,4215,4215,4215,4215,2
|
|
20231206,113100,53529915,4215,4215,4215,4215,2
|
|
20231206,113000,53521485,4215,4215,4215,4215,2
|
|
20231206,112900,53513055,4215,4215,4215,4215,2
|
|
20231206,112800,53504625,4215,4215,4215,4215,1
|
|
20231206,112700,53500410,4215,4215,4215,4215,2
|
|
20231206,112600,53491980,4215,4215,4215,4215,2
|
|
20231206,112500,53483550,4215,4220,4220,4215,461
|
|
20231206,112400,51538140,4220,4220,4220,4220,43
|
|
20231206,112300,51356680,4220,4220,4220,4220,2
|
|
20231206,112200,51348240,4220,4220,4220,4220,1
|
|
20231206,112100,51344020,4220,4220,4220,4220,2
|
|
20231206,112000,51335580,4220,4220,4220,4220,2
|
|
20231206,111900,51327140,4220,4220,4220,4220,2
|
|
20231206,111800,51318700,4225,4215,4225,4215,3
|
|
20231206,111700,51306045,4225,4215,4225,4215,3
|
|
20231206,111600,51293390,4215,4225,4225,4215,5
|
|
20231206,111500,51272285,4215,4215,4215,4215,1
|
|
20231206,111400,51268070,4215,4215,4215,4215,2
|
|
20231206,111300,51259640,4215,4215,4215,4215,2
|
|
20231206,111200,51251210,4215,4215,4215,4215,2
|
|
20231206,111100,51242780,4215,4215,4215,4215,1
|
|
20231206,111000,51238565,4215,4215,4215,4215,2
|
|
20231206,110900,51230135,4215,4215,4215,4215,2
|
|
20231206,110800,51221705,4215,4210,4215,4210,2
|
|
20231206,110700,51213280,4220,4210,4220,4210,37
|
|
20231206,110600,51057160,4210,4210,4210,4210,2
|
|
20231206,110500,51048740,4210,4210,4210,4210,2
|
|
20231206,110400,51040320,4220,4220,4220,4210,694
|
|
20231206,110300,48111660,4220,4205,4220,4205,2
|
|
20231206,110200,48103235,4220,4205,4220,4205,402
|
|
20231206,110100,46410815,4210,4210,4210,4210,103
|
|
20231206,110000,45977185,4210,4210,4210,4210,1
|
|
20231206,105900,45972975,4210,4210,4210,4210,2
|
|
20231206,105800,45964555,4205,4205,4205,4205,2
|
|
20231206,105700,45956145,4205,4205,4205,4205,2
|
|
20231206,105600,45947735,4205,4205,4205,4205,2
|
|
20231206,105500,45939325,4205,4205,4205,4205,2
|
|
20231206,105400,45930915,4205,4205,4205,4205,2
|
|
20231206,105300,45922505,4205,4205,4205,4205,44
|
|
20231206,105200,45737485,4205,4205,4205,4205,2
|
|
20231206,105100,45729075,4205,4205,4205,4205,1
|
|
20231206,105000,45724870,4220,4205,4220,4205,3
|
|
20231206,104900,45712240,4215,4205,4215,4205,2
|
|
20231206,104800,45703820,4205,4205,4205,4205,2
|
|
20231206,104700,45695410,4205,4205,4205,4205,2
|
|
20231206,104600,45687000,4215,4205,4215,4205,545
|
|
20231206,104500,43389845,4205,4205,4205,4205,2
|
|
20231206,104400,43381435,4205,4205,4205,4205,2
|
|
20231206,104300,43373025,4215,4205,4215,4205,3
|
|
20231206,104200,43360400,4205,4205,4205,4205,2
|
|
20231206,104100,43351990,4205,4205,4205,4205,2
|
|
20231206,104000,43343580,4205,4205,4205,4205,2
|
|
20231206,103900,43335170,4205,4205,4205,4205,1
|
|
20231206,103800,43330965,4205,4205,4205,4205,1
|
|
20231206,103700,43326760,4205,4205,4205,4205,2
|
|
20231206,103600,43318350,4205,4205,4205,4205,2
|
|
20231206,103500,43309940,4205,4205,4205,4205,2
|
|
20231206,103400,43301530,4205,4205,4205,4205,2
|
|
20231206,103300,43293120,4205,4205,4205,4205,2
|
|
20231206,103200,43284710,4205,4205,4205,4205,2
|
|
20231206,103100,43276300,4205,4205,4205,4205,2
|
|
20231206,103000,43267890,4205,4205,4205,4205,122
|
|
20231206,102900,42754880,4205,4205,4205,4205,2
|
|
20231206,102800,42746470,4205,4205,4205,4205,2
|
|
20231206,102700,42738060,4205,4205,4205,4205,1
|
|
20231206,102600,42733855,4205,4205,4205,4205,1
|
|
20231206,102500,42729650,4205,4205,4205,4205,182
|
|
20231206,102400,41964340,4205,4205,4215,4205,255
|
|
20231206,102300,40889535,4205,4205,4205,4205,2
|
|
20231206,102200,40881125,4205,4205,4205,4205,1214
|
|
20231206,102100,35776255,4205,4215,4215,4205,33
|
|
20231206,102000,35637450,4205,4205,4205,4205,2
|
|
20231206,101900,35629040,4205,4205,4205,4205,2
|
|
20231206,101800,35620630,4205,4205,4205,4205,2
|
|
20231206,101700,35612220,4205,4205,4205,4205,1
|
|
20231206,101600,35608015,4205,4205,4205,4205,2
|
|
20231206,101500,35599605,4205,4205,4205,4205,2
|
|
20231206,101400,35591195,4205,4205,4205,4205,62
|
|
20231206,101300,35330485,4205,4210,4210,4205,251
|
|
20231206,101200,34273785,4210,4210,4210,4210,201
|
|
20231206,101100,33427575,4210,4210,4210,4210,438
|
|
20231206,101000,31583595,4205,4205,4205,4205,2
|
|
20231206,100900,31575185,4205,4205,4205,4205,2
|
|
20231206,100800,31566775,4205,4205,4205,4205,2
|
|
20231206,100700,31558365,4205,4205,4205,4205,2
|
|
20231206,100600,31549955,4215,4205,4215,4205,2079
|
|
20231206,100500,22786980,4215,4205,4215,4205,4
|
|
20231206,100400,22770140,4205,4205,4205,4205,2
|
|
20231206,100300,22761730,4210,4205,4210,4205,2004
|
|
20231206,100200,14324900,4210,4205,4210,4205,590
|
|
20231206,100100,11841145,4200,4200,4200,4200,0
|
|
20231206,100000,11841145,4200,4200,4200,4200,0
|
|
20231206,095900,11841145,4200,4200,4200,4200,0
|
|
20231206,095800,11841145,4200,4200,4200,4200,0
|
|
20231206,095700,11841145,4200,4200,4200,4200,0
|
|
20231206,095600,11841145,4200,4200,4200,4200,0
|
|
20231206,095500,11841145,4200,4200,4200,4200,82
|
|
20231206,095400,11496745,4205,4205,4205,4205,0
|
|
20231206,095300,11496745,4205,4205,4205,4205,0
|
|
20231206,095200,11496745,4205,4205,4205,4205,0
|
|
20231206,095100,11496745,4205,4205,4205,4205,0
|
|
20231206,095000,11496745,4205,4205,4205,4205,2
|
|
20231206,094900,11488335,4205,4205,4205,4205,0
|
|
20231206,094800,11488335,4205,4205,4205,4205,0
|
|
20231206,094700,11488335,4205,4205,4205,4205,0
|
|
20231206,094600,11488335,4205,4205,4205,4205,0
|
|
20231206,094500,11488335,4205,4205,4205,4205,6
|
|
20231206,094400,11463105,4205,4205,4205,4205,0
|
|
20231206,094300,11463105,4205,4205,4205,4205,0
|
|
20231206,094200,11463105,4205,4205,4205,4205,27
|
|
20231206,094100,11349570,4205,4205,4205,4205,2
|
|
20231206,094000,11341160,4205,4205,4205,4205,2
|
|
20231206,093900,11332750,4210,4205,4210,4205,3
|
|
20231206,093800,11320130,4205,4205,4205,4205,2
|
|
20231206,093700,11311720,4205,4205,4205,4205,1
|
|
20231206,093600,11307515,4205,4205,4205,4205,2
|
|
20231206,093500,11299105,4210,4205,4210,4205,5
|
|
20231206,093400,11278065,4205,4205,4205,4205,2
|
|
20231206,093300,11269655,4205,4205,4205,4205,1
|
|
20231206,093200,11265450,4205,4205,4205,4205,2
|
|
20231206,093100,11257040,4210,4205,4210,4205,7
|
|
20231206,093000,11227580,4210,4210,4210,4210,235
|
|
20231206,092900,10238230,4210,4210,4210,4210,2
|
|
20231206,092800,10229810,4210,4210,4210,4210,262
|
|
20231206,092700,9126790,4210,4210,4210,4210,2
|
|
20231206,092600,9118370,4210,4210,4210,4210,2
|
|
20231206,092500,9109950,4210,4210,4210,4210,48
|
|
20231206,092400,8907870,4210,4210,4210,4210,2
|
|
20231206,092300,8899450,4205,4205,4205,4205,2
|
|
20231206,092200,8891040,4215,4215,4215,4215,1
|
|
20231206,092100,8886825,4220,4220,4220,4210,4
|
|
20231206,092000,8869965,4210,4205,4210,4205,11
|
|
20231206,091900,8823665,4205,4205,4205,4205,2
|
|
20231206,091800,8815255,4205,4205,4205,4205,3
|
|
20231206,091700,8802640,4205,4205,4205,4205,2
|
|
20231206,091600,8794230,4210,4205,4210,4205,3
|
|
20231206,091500,8781610,4210,4205,4210,4205,492
|
|
20231206,091400,6710300,4205,4205,4205,4205,2
|
|
20231206,091300,6701890,4205,4205,4205,4205,1
|
|
20231206,091200,6697685,4205,4205,4205,4205,2
|
|
20231206,091100,6689275,4205,4205,4205,4205,1
|
|
20231206,091000,6685070,4205,4205,4205,4205,43
|
|
20231206,090900,6504255,4205,4205,4205,4205,0
|
|
20231206,090800,6504255,4205,4205,4205,4205,1
|
|
20231206,090700,6500050,4195,4195,4195,4195,1
|
|
20231206,090600,6495855,4220,4220,4220,4220,0
|
|
20231206,090500,6495855,4220,4220,4220,4220,0
|
|
20231206,090400,6495855,4220,4205,4220,4205,5
|
|
20231206,090300,6474815,4210,4210,4210,4210,108
|
|
20231206,090200,6020135,4205,4200,4205,4200,803
|
|
20231206,090100,2646000,4200,4200,4200,4200,0
|
|
20231206,090000,2646000,4200,4200,4200,4200,630
|