586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,184300,280901910,2420,2420,2420,2420,1115
|
|
20231201,184200,280901910,2420,2420,2420,2420,0
|
|
20231201,184100,280901910,2420,2420,2420,2420,0
|
|
20231201,184000,280901910,2420,2420,2420,2420,0
|
|
20231201,183900,280901910,2420,2420,2420,2420,0
|
|
20231201,183800,280901910,2420,2420,2420,2420,0
|
|
20231201,183700,280901910,2420,2420,2420,2420,0
|
|
20231201,183600,280901910,2420,2420,2420,2420,0
|
|
20231201,183500,280901910,2420,2420,2420,2420,0
|
|
20231201,183400,280901910,2420,2420,2420,2420,0
|
|
20231201,183300,280901910,2420,2420,2420,2420,0
|
|
20231201,183200,280901910,2420,2420,2420,2420,0
|
|
20231201,183100,280901910,2420,2420,2420,2420,0
|
|
20231201,183000,280901910,2420,2420,2420,2420,0
|
|
20231201,182900,280901910,2420,2420,2420,2420,0
|
|
20231201,182800,280901910,2420,2420,2420,2420,0
|
|
20231201,182700,280901910,2420,2420,2420,2420,0
|
|
20231201,182600,280901910,2420,2420,2420,2420,0
|
|
20231201,182500,280901910,2420,2420,2420,2420,0
|
|
20231201,182400,280901910,2420,2420,2420,2420,0
|
|
20231201,182300,280901910,2420,2420,2420,2420,0
|
|
20231201,182200,280901910,2420,2420,2420,2420,0
|
|
20231201,182100,280901910,2420,2420,2420,2420,0
|
|
20231201,182000,280901910,2420,2420,2420,2420,0
|
|
20231201,181900,280901910,2420,2420,2420,2420,0
|
|
20231201,181800,280901910,2420,2420,2420,2420,0
|
|
20231201,181700,280901910,2420,2420,2420,2420,0
|
|
20231201,181600,280901910,2420,2420,2420,2420,0
|
|
20231201,181500,280901910,2420,2420,2420,2420,0
|
|
20231201,181400,280901910,2420,2420,2420,2420,0
|
|
20231201,181300,280901910,2420,2420,2420,2420,1115
|
|
20231201,181200,280901910,2420,2420,2420,2420,0
|
|
20231201,181100,280901910,2420,2420,2420,2420,0
|
|
20231201,181000,280901910,2420,2420,2420,2420,0
|
|
20231201,180900,280901910,2420,2420,2420,2420,0
|
|
20231201,180800,280901910,2420,2420,2420,2420,0
|
|
20231201,180700,280901910,2420,2420,2420,2420,0
|
|
20231201,180600,280901910,2420,2420,2420,2420,0
|
|
20231201,180500,280901910,2420,2420,2420,2420,0
|
|
20231201,180400,280901910,2420,2420,2420,2420,0
|
|
20231201,180300,280901910,2420,2420,2420,2420,0
|
|
20231201,180200,280901910,2420,2420,2420,2420,0
|
|
20231201,180100,280901910,2420,2420,2420,2420,0
|
|
20231201,180000,280901910,2420,2420,2420,2420,0
|
|
20231201,175900,280901910,2420,2420,2420,2420,0
|
|
20231201,175800,280901910,2420,2420,2420,2420,0
|
|
20231201,175700,280901910,2420,2420,2420,2420,0
|
|
20231201,175600,280901910,2420,2420,2420,2420,0
|
|
20231201,175500,280901910,2420,2420,2420,2420,0
|
|
20231201,175400,280901910,2420,2420,2420,2420,0
|
|
20231201,175300,280901910,2420,2420,2420,2420,0
|
|
20231201,175200,280901910,2420,2420,2420,2420,0
|
|
20231201,175100,280901910,2420,2420,2420,2420,0
|
|
20231201,175000,280901910,2420,2420,2420,2420,0
|
|
20231201,174900,280901910,2420,2420,2420,2420,0
|
|
20231201,174800,280901910,2420,2420,2420,2420,0
|
|
20231201,174700,280901910,2420,2420,2420,2420,0
|
|
20231201,174600,280901910,2420,2420,2420,2420,0
|
|
20231201,174500,280901910,2420,2420,2420,2420,0
|
|
20231201,174400,280901910,2420,2420,2420,2420,0
|
|
20231201,174300,280901910,2420,2420,2420,2420,1115
|
|
20231201,174200,280901910,2420,2420,2420,2420,0
|
|
20231201,174100,280901910,2420,2420,2420,2420,0
|
|
20231201,174000,280901910,2420,2420,2420,2420,0
|
|
20231201,173900,280901910,2420,2420,2420,2420,0
|
|
20231201,173800,280901910,2420,2420,2420,2420,0
|
|
20231201,173700,280901910,2420,2420,2420,2420,0
|
|
20231201,173600,280901910,2420,2420,2420,2420,0
|
|
20231201,173500,280901910,2420,2420,2420,2420,0
|
|
20231201,173400,280901910,2420,2420,2420,2420,0
|
|
20231201,173300,280901910,2420,2420,2420,2420,0
|
|
20231201,173200,280901910,2420,2420,2420,2420,0
|
|
20231201,173100,280901910,2420,2420,2420,2420,0
|
|
20231201,173000,280901910,2420,2420,2420,2420,0
|
|
20231201,172900,280901910,2420,2420,2420,2420,0
|
|
20231201,172800,280901910,2420,2420,2420,2420,0
|
|
20231201,172700,280901910,2420,2420,2420,2420,0
|
|
20231201,172600,280901910,2420,2420,2420,2420,0
|
|
20231201,172500,280901910,2420,2420,2420,2420,0
|
|
20231201,172400,280901910,2420,2420,2420,2420,0
|
|
20231201,172300,280901910,2420,2420,2420,2420,0
|
|
20231201,172200,280901910,2420,2420,2420,2420,0
|
|
20231201,172100,280901910,2420,2420,2420,2420,0
|
|
20231201,172000,280901910,2420,2420,2420,2420,0
|
|
20231201,171900,280901910,2420,2420,2420,2420,0
|
|
20231201,171800,280901910,2420,2420,2420,2420,0
|
|
20231201,171700,280901910,2420,2420,2420,2420,0
|
|
20231201,171600,280901910,2420,2420,2420,2420,0
|
|
20231201,171500,280901910,2420,2420,2420,2420,0
|
|
20231201,171400,280901910,2420,2420,2420,2420,0
|
|
20231201,171300,280901910,2420,2420,2420,2420,1115
|
|
20231201,171200,280901910,2420,2420,2420,2420,0
|
|
20231201,171100,280901910,2420,2420,2420,2420,0
|
|
20231201,171000,280901910,2420,2420,2420,2420,0
|
|
20231201,170900,280901910,2420,2420,2420,2420,0
|
|
20231201,170800,280901910,2420,2420,2420,2420,0
|
|
20231201,170700,280901910,2420,2420,2420,2420,0
|
|
20231201,170600,280901910,2420,2420,2420,2420,0
|
|
20231201,170500,280901910,2420,2420,2420,2420,0
|
|
20231201,170400,280901910,2420,2420,2420,2420,0
|
|
20231201,170300,280901910,2420,2420,2420,2420,0
|
|
20231201,170200,280901910,2420,2420,2420,2420,0
|
|
20231201,170100,280901910,2420,2420,2420,2420,0
|
|
20231201,170000,280901910,2420,2420,2420,2420,0
|
|
20231201,165900,280901910,2420,2420,2420,2420,0
|
|
20231201,165800,280901910,2420,2420,2420,2420,0
|
|
20231201,165700,280901910,2420,2420,2420,2420,0
|
|
20231201,165600,280901910,2420,2420,2420,2420,0
|
|
20231201,165500,280901910,2420,2420,2420,2420,0
|
|
20231201,165400,280901910,2420,2420,2420,2420,0
|
|
20231201,165300,280901910,2420,2420,2420,2420,0
|
|
20231201,165200,280901910,2420,2420,2420,2420,0
|
|
20231201,165100,280901910,2420,2420,2420,2420,0
|
|
20231201,165000,280901910,2420,2420,2420,2420,0
|
|
20231201,164900,280901910,2420,2420,2420,2420,0
|
|
20231201,164800,280901910,2420,2420,2420,2420,0
|
|
20231201,164700,280901910,2420,2420,2420,2420,0
|
|
20231201,164600,280901910,2420,2420,2420,2420,0
|
|
20231201,164500,280901910,2420,2420,2420,2420,0
|
|
20231201,164400,280901910,2420,2420,2420,2420,0
|
|
20231201,164300,280901910,2420,2420,2420,2420,1115
|
|
20231201,164200,280901910,2420,2420,2420,2420,0
|
|
20231201,164100,280901910,2420,2420,2420,2420,0
|
|
20231201,164000,280901910,2420,2420,2420,2420,0
|
|
20231201,163900,280901910,2420,2420,2420,2420,0
|
|
20231201,163800,280901910,2420,2420,2420,2420,0
|
|
20231201,163700,280901910,2420,2420,2420,2420,0
|
|
20231201,163600,280901910,2420,2420,2420,2420,0
|
|
20231201,163500,280901910,2420,2420,2420,2420,0
|
|
20231201,163400,280901910,2420,2420,2420,2420,0
|
|
20231201,163300,280901910,2420,2420,2420,2420,0
|
|
20231201,163200,280901910,2420,2420,2420,2420,0
|
|
20231201,163100,280901910,2420,2420,2420,2420,0
|
|
20231201,163000,280901910,2420,2420,2420,2420,0
|
|
20231201,162900,280901910,2420,2420,2420,2420,0
|
|
20231201,162800,280901910,2420,2420,2420,2420,0
|
|
20231201,162700,280901910,2420,2420,2420,2420,0
|
|
20231201,162600,280901910,2420,2420,2420,2420,0
|
|
20231201,162500,280901910,2420,2420,2420,2420,0
|
|
20231201,162400,280901910,2420,2420,2420,2420,0
|
|
20231201,162300,280901910,2420,2420,2420,2420,0
|
|
20231201,162200,280901910,2420,2420,2420,2420,0
|
|
20231201,162100,280901910,2420,2420,2420,2420,0
|
|
20231201,162000,280901910,2420,2420,2420,2420,0
|
|
20231201,161900,280901910,2420,2420,2420,2420,0
|
|
20231201,161800,280901910,2420,2420,2420,2420,0
|
|
20231201,161700,280901910,2420,2420,2420,2420,0
|
|
20231201,161600,280901910,2420,2420,2420,2420,0
|
|
20231201,161500,280901910,2420,2420,2420,2420,0
|
|
20231201,161400,280901910,2420,2420,2420,2420,0
|
|
20231201,161300,280901910,2420,2420,2420,2420,1115
|
|
20231201,161200,280901910,2420,2420,2420,2420,0
|
|
20231201,161100,280901910,2420,2420,2420,2420,0
|
|
20231201,161000,280901910,2420,2420,2420,2420,0
|
|
20231201,160900,280901910,2420,2420,2420,2420,0
|
|
20231201,160800,280901910,2420,2420,2420,2420,0
|
|
20231201,160700,280901910,2420,2420,2420,2420,0
|
|
20231201,160600,280901910,2420,2420,2420,2420,0
|
|
20231201,160500,280901910,2420,2420,2420,2420,0
|
|
20231201,160400,280901910,2420,2420,2420,2420,0
|
|
20231201,160300,280901910,2420,2420,2420,2420,0
|
|
20231201,160200,280901910,2420,2420,2420,2420,0
|
|
20231201,160100,280901910,2420,2420,2420,2420,0
|
|
20231201,160000,280901910,2420,2420,2420,2420,0
|
|
20231201,155900,280901910,2420,2420,2420,2420,0
|
|
20231201,155800,280901910,2420,2420,2420,2420,0
|
|
20231201,155700,280901910,2420,2420,2420,2420,0
|
|
20231201,155600,280901910,2420,2420,2420,2420,0
|
|
20231201,155500,280901910,2420,2420,2420,2420,0
|
|
20231201,155400,280901910,2420,2420,2420,2420,0
|
|
20231201,155300,280901910,2420,2420,2420,2420,0
|
|
20231201,155200,280901910,2420,2420,2420,2420,0
|
|
20231201,155100,280901910,2420,2420,2420,2420,0
|
|
20231201,155000,280901910,2420,2420,2420,2420,0
|
|
20231201,154900,280901910,2420,2420,2420,2420,0
|
|
20231201,154800,280901910,2420,2420,2420,2420,0
|
|
20231201,154700,280901910,2420,2420,2420,2420,0
|
|
20231201,154600,280901910,2420,2420,2420,2420,0
|
|
20231201,154500,280901910,2420,2420,2420,2420,0
|
|
20231201,154400,280901910,2420,2420,2420,2420,0
|
|
20231201,154300,280901910,2420,2420,2420,2420,1115
|
|
20231201,154200,280901910,2420,2420,2420,2420,0
|
|
20231201,154100,280901910,2420,2420,2420,2420,0
|
|
20231201,154000,280901910,2420,2420,2420,2420,0
|
|
20231201,153900,280901910,2420,2420,2420,2420,0
|
|
20231201,153800,280901910,2420,2420,2420,2420,0
|
|
20231201,153700,280901910,2420,2420,2420,2420,0
|
|
20231201,153600,280901910,2420,2420,2420,2420,0
|
|
20231201,153500,280901910,2420,2420,2420,2420,0
|
|
20231201,153400,280901910,2420,2420,2420,2420,0
|
|
20231201,153300,280901910,2420,2420,2420,2420,0
|
|
20231201,153200,280901910,2420,2420,2420,2420,0
|
|
20231201,153100,280901910,2420,2420,2420,2420,0
|
|
20231201,153000,280901910,2420,2420,2420,2420,1115
|
|
20231201,152900,278203610,2420,2420,2420,2420,0
|
|
20231201,152800,278203610,2420,2420,2420,2420,0
|
|
20231201,152700,278203610,2420,2420,2420,2420,0
|
|
20231201,152600,278203610,2420,2420,2420,2420,0
|
|
20231201,152500,278203610,2420,2420,2420,2420,0
|
|
20231201,152400,278203610,2420,2420,2420,2420,0
|
|
20231201,152300,278203610,2420,2420,2420,2420,0
|
|
20231201,152200,278203610,2420,2420,2420,2420,0
|
|
20231201,152100,278203610,2420,2420,2420,2420,0
|
|
20231201,152000,278203610,2420,2420,2420,2420,0
|
|
20231201,151900,278203610,2420,2420,2420,2415,460
|
|
20231201,151800,277090915,2420,2420,2420,2415,107
|
|
20231201,151700,276832325,2420,2420,2420,2420,24
|
|
20231201,151600,276774245,2420,2420,2420,2420,109
|
|
20231201,151500,276510465,2415,2415,2415,2415,7
|
|
20231201,151400,276493560,2420,2420,2420,2420,4
|
|
20231201,151300,276483880,2415,2415,2415,2415,0
|
|
20231201,151200,276483880,2415,2415,2415,2415,295
|
|
20231201,151100,275771455,2410,2420,2420,2410,1265
|
|
20231201,151000,272721550,2420,2415,2420,2415,110
|
|
20231201,150900,272455400,2415,2415,2415,2415,235
|
|
20231201,150800,271887875,2415,2415,2415,2415,0
|
|
20231201,150700,271887875,2415,2415,2415,2415,1
|
|
20231201,150600,271885460,2420,2420,2420,2420,0
|
|
20231201,150500,271885460,2420,2420,2420,2420,601
|
|
20231201,150400,270431040,2420,2420,2420,2420,1
|
|
20231201,150300,270428620,2415,2415,2415,2415,0
|
|
20231201,150200,270428620,2415,2415,2415,2415,4
|
|
20231201,150100,270418960,2420,2420,2420,2420,200
|
|
20231201,150000,269934960,2420,2420,2420,2420,0
|
|
20231201,145900,269934960,2420,2420,2420,2420,2
|
|
20231201,145800,269930120,2410,2410,2410,2410,1
|
|
20231201,145700,269927710,2420,2415,2420,2415,105
|
|
20231201,145600,269674130,2415,2415,2415,2415,101
|
|
20231201,145500,269430215,2410,2415,2415,2410,1000
|
|
20231201,145400,267017615,2415,2415,2415,2415,200
|
|
20231201,145300,266534615,2420,2420,2420,2420,0
|
|
20231201,145200,266534615,2420,2415,2420,2415,1263
|
|
20231201,145100,263484465,2420,2420,2420,2420,70
|
|
20231201,145000,263315065,2425,2425,2425,2425,0
|
|
20231201,144900,263315065,2425,2425,2425,2425,106
|
|
20231201,144800,263058015,2425,2425,2425,2425,0
|
|
20231201,144700,263058015,2425,2425,2425,2425,0
|
|
20231201,144600,263058015,2425,2425,2425,2425,0
|
|
20231201,144500,263058015,2425,2425,2425,2425,100
|
|
20231201,144400,262815515,2425,2425,2425,2425,6
|
|
20231201,144300,262800965,2425,2425,2425,2425,0
|
|
20231201,144200,262800965,2425,2425,2425,2425,100
|
|
20231201,144100,262558465,2425,2415,2425,2405,14003
|
|
20231201,144000,228827435,2430,2415,2430,2415,51
|
|
20231201,143900,228704255,2430,2430,2430,2430,0
|
|
20231201,143800,228704255,2430,2430,2430,2430,1
|
|
20231201,143700,228701825,2415,2420,2420,2415,4550
|
|
20231201,143600,217706850,2430,2430,2430,2430,0
|
|
20231201,143500,217706850,2430,2430,2430,2430,2
|
|
20231201,143400,217701990,2430,2430,2430,2430,6
|
|
20231201,143300,217687410,2430,2425,2430,2425,5
|
|
20231201,143200,217675280,2425,2425,2425,2425,0
|
|
20231201,143100,217675280,2425,2425,2425,2425,0
|
|
20231201,143000,217675280,2425,2425,2425,2425,0
|
|
20231201,142900,217675280,2425,2425,2425,2425,0
|
|
20231201,142800,217675280,2425,2425,2425,2425,3
|
|
20231201,142700,217668005,2425,2425,2425,2425,0
|
|
20231201,142600,217668005,2425,2425,2425,2425,1
|
|
20231201,142500,217665580,2420,2420,2420,2420,0
|
|
20231201,142400,217665580,2420,2420,2420,2420,161
|
|
20231201,142300,217275960,2430,2420,2430,2420,8
|
|
20231201,142200,217256590,2420,2420,2420,2420,90
|
|
20231201,142100,217038790,2430,2425,2430,2425,4
|
|
20231201,142000,217029085,2425,2425,2425,2425,0
|
|
20231201,141900,217029085,2425,2425,2425,2425,0
|
|
20231201,141800,217029085,2425,2425,2425,2425,0
|
|
20231201,141700,217029085,2425,2425,2425,2425,0
|
|
20231201,141600,217029085,2425,2425,2425,2425,0
|
|
20231201,141500,217029085,2425,2425,2425,2425,10
|
|
20231201,141400,217004835,2430,2430,2430,2430,0
|
|
20231201,141300,217004835,2430,2430,2430,2430,0
|
|
20231201,141200,217004835,2430,2430,2430,2430,0
|
|
20231201,141100,217004835,2430,2430,2430,2430,0
|
|
20231201,141000,217004835,2430,2430,2430,2430,1
|
|
20231201,140900,217002405,2420,2420,2430,2420,1773
|
|
20231201,140800,212711730,2425,2425,2425,2425,30
|
|
20231201,140700,212638980,2425,2425,2425,2425,0
|
|
20231201,140600,212638980,2425,2425,2425,2425,64
|
|
20231201,140500,212483780,2430,2430,2430,2430,0
|
|
20231201,140400,212483780,2430,2430,2430,2430,2
|
|
20231201,140300,212478920,2430,2430,2430,2430,0
|
|
20231201,140200,212478920,2430,2430,2430,2430,70
|
|
20231201,140100,212308820,2430,2430,2430,2430,0
|
|
20231201,140000,212308820,2430,2425,2430,2425,64
|
|
20231201,135900,212153310,2425,2425,2425,2425,1
|
|
20231201,135800,212150885,2430,2430,2430,2430,1
|
|
20231201,135700,212148455,2430,2420,2430,2420,2
|
|
20231201,135600,212143605,2420,2420,2420,2420,10
|
|
20231201,135500,212119405,2435,2435,2435,2435,0
|
|
20231201,135400,212119405,2435,2435,2435,2435,0
|
|
20231201,135300,212119405,2435,2420,2435,2420,54
|
|
20231201,135200,211988710,2420,2420,2420,2420,334
|
|
20231201,135100,211180430,2420,2420,2420,2420,1113
|
|
20231201,135000,208486970,2420,2420,2420,2420,2200
|
|
20231201,134900,203162970,2435,2425,2435,2420,501
|
|
20231201,134800,201948535,2435,2435,2435,2435,0
|
|
20231201,134700,201948535,2435,2435,2435,2435,0
|
|
20231201,134600,201948535,2435,2425,2435,2425,1156
|
|
20231201,134500,199145225,2435,2435,2435,2435,0
|
|
20231201,134400,199145225,2435,2430,2435,2430,122
|
|
20231201,134300,198848760,2435,2435,2435,2435,0
|
|
20231201,134200,198848760,2435,2435,2435,2435,0
|
|
20231201,134100,198848760,2435,2435,2435,2435,2
|
|
20231201,134000,198843890,2430,2430,2430,2430,12
|
|
20231201,133900,198814730,2430,2430,2430,2430,67
|
|
20231201,133800,198651920,2430,2430,2430,2430,1
|
|
20231201,133700,198649490,2425,2425,2425,2425,1
|
|
20231201,133600,198647065,2430,2430,2430,2430,0
|
|
20231201,133500,198647065,2430,2430,2430,2430,8
|
|
20231201,133400,198627625,2430,2430,2430,2430,0
|
|
20231201,133300,198627625,2430,2430,2430,2430,0
|
|
20231201,133200,198627625,2430,2425,2430,2425,9
|
|
20231201,133100,198605795,2430,2430,2430,2430,0
|
|
20231201,133000,198605795,2430,2430,2430,2430,0
|
|
20231201,132900,198605795,2430,2430,2430,2430,0
|
|
20231201,132800,198605795,2430,2430,2430,2430,14
|
|
20231201,132700,198571775,2435,2435,2435,2435,0
|
|
20231201,132600,198571775,2435,2435,2435,2435,2
|
|
20231201,132500,198566905,2425,2425,2425,2425,960
|
|
20231201,132400,196238905,2425,2425,2425,2425,0
|
|
20231201,132300,196238905,2425,2425,2425,2425,0
|
|
20231201,132200,196238905,2425,2430,2430,2425,4393
|
|
20231201,132100,185585810,2430,2425,2430,2425,5083
|
|
20231201,132000,173258105,2425,2425,2425,2425,1277
|
|
20231201,131900,170161380,2430,2430,2430,2430,639
|
|
20231201,131800,168608610,2430,2430,2430,2430,0
|
|
20231201,131700,168608610,2430,2430,2430,2430,0
|
|
20231201,131600,168608610,2430,2430,2430,2430,41
|
|
20231201,131500,168508980,2435,2435,2435,2435,0
|
|
20231201,131400,168508980,2435,2435,2435,2435,10
|
|
20231201,131300,168484630,2435,2435,2435,2435,100
|
|
20231201,131200,168241130,2435,2435,2435,2435,0
|
|
20231201,131100,168241130,2435,2435,2435,2435,0
|
|
20231201,131000,168241130,2435,2435,2435,2435,0
|
|
20231201,130900,168241130,2435,2435,2435,2435,0
|
|
20231201,130800,168241130,2435,2435,2435,2435,0
|
|
20231201,130700,168241130,2435,2435,2435,2435,0
|
|
20231201,130600,168241130,2435,2435,2435,2435,0
|
|
20231201,130500,168241130,2435,2435,2435,2435,15
|
|
20231201,130400,168204605,2435,2435,2435,2435,1
|
|
20231201,130300,168202170,2425,2425,2425,2425,0
|
|
20231201,130200,168202170,2425,2425,2425,2425,0
|
|
20231201,130100,168202170,2425,2430,2430,2425,1699
|
|
20231201,130000,164074250,2435,2435,2435,2435,0
|
|
20231201,125900,164074250,2435,2435,2435,2435,0
|
|
20231201,125800,164074250,2435,2435,2435,2435,1
|
|
20231201,125700,164071815,2435,2435,2435,2435,0
|
|
20231201,125600,164071815,2435,2435,2435,2435,4
|
|
20231201,125500,164062075,2440,2440,2440,2440,0
|
|
20231201,125400,164062075,2440,2440,2440,2440,0
|
|
20231201,125300,164062075,2440,2440,2440,2440,0
|
|
20231201,125200,164062075,2440,2440,2440,2440,820
|
|
20231201,125100,162061275,2440,2435,2440,2435,1566
|
|
20231201,125000,158248050,2435,2435,2435,2435,1502
|
|
20231201,124900,154590680,2440,2440,2440,2440,5
|
|
20231201,124800,154578480,2440,2440,2440,2440,0
|
|
20231201,124700,154578480,2440,2440,2440,2440,0
|
|
20231201,124600,154578480,2440,2440,2440,2440,0
|
|
20231201,124500,154578480,2440,2440,2440,2440,0
|
|
20231201,124400,154578480,2440,2440,2440,2440,955
|
|
20231201,124300,152248280,2440,2440,2440,2440,300
|
|
20231201,124200,151516280,2440,2440,2440,2440,0
|
|
20231201,124100,151516280,2440,2440,2440,2440,7
|
|
20231201,124000,151499200,2440,2440,2440,2440,0
|
|
20231201,123900,151499200,2440,2440,2440,2440,1102
|
|
20231201,123800,148810320,2440,2440,2440,2440,1
|
|
20231201,123700,148807880,2440,2440,2440,2440,289
|
|
20231201,123600,148102720,2440,2440,2440,2440,710
|
|
20231201,123500,146370320,2440,2440,2440,2440,117
|
|
20231201,123400,146084840,2435,2435,2435,2435,1752
|
|
20231201,123300,141818720,2435,2435,2435,2435,0
|
|
20231201,123200,141818720,2435,2435,2435,2435,0
|
|
20231201,123100,141818720,2435,2435,2435,2435,0
|
|
20231201,123000,141818720,2435,2435,2435,2435,1
|
|
20231201,122900,141816285,2430,2430,2430,2430,93
|
|
20231201,122800,141590295,2430,2430,2430,2430,100
|
|
20231201,122700,141347295,2430,2430,2430,2430,100
|
|
20231201,122600,141104295,2430,2430,2430,2430,0
|
|
20231201,122500,141104295,2430,2430,2430,2430,0
|
|
20231201,122400,141104295,2430,2430,2430,2430,800
|
|
20231201,122300,139160295,2425,2425,2425,2425,500
|
|
20231201,122200,137947795,2425,2425,2425,2425,0
|
|
20231201,122100,137947795,2425,2425,2425,2425,0
|
|
20231201,122000,137947795,2425,2425,2425,2425,0
|
|
20231201,121900,137947795,2425,2425,2425,2425,666
|
|
20231201,121800,136332745,2430,2430,2430,2430,0
|
|
20231201,121700,136332745,2430,2425,2430,2425,301
|
|
20231201,121600,135602815,2425,2425,2425,2425,0
|
|
20231201,121500,135602815,2425,2425,2425,2425,0
|
|
20231201,121400,135602815,2425,2425,2425,2425,0
|
|
20231201,121300,135602815,2425,2425,2425,2425,0
|
|
20231201,121200,135602815,2425,2425,2425,2425,0
|
|
20231201,121100,135602815,2425,2425,2425,2425,399
|
|
20231201,121000,134635240,2425,2425,2425,2425,0
|
|
20231201,120900,134635240,2425,2425,2425,2425,201
|
|
20231201,120800,134147815,2430,2430,2430,2430,0
|
|
20231201,120700,134147815,2430,2430,2430,2430,1
|
|
20231201,120600,134145385,2425,2425,2425,2425,110
|
|
20231201,120500,133878635,2430,2430,2430,2430,0
|
|
20231201,120400,133878635,2430,2425,2430,2420,1505
|
|
20231201,120300,130235020,2430,2430,2430,2430,823
|
|
20231201,120200,128235130,2430,2430,2430,2430,0
|
|
20231201,120100,128235130,2430,2430,2430,2430,0
|
|
20231201,120000,128235130,2430,2430,2430,2430,0
|
|
20231201,115900,128235130,2430,2430,2430,2430,0
|
|
20231201,115800,128235130,2430,2430,2430,2430,0
|
|
20231201,115700,128235130,2430,2430,2430,2430,624
|
|
20231201,115600,126718810,2430,2430,2430,2430,0
|
|
20231201,115500,126718810,2430,2430,2430,2430,0
|
|
20231201,115400,126718810,2430,2430,2430,2430,0
|
|
20231201,115300,126718810,2430,2430,2430,2430,0
|
|
20231201,115200,126718810,2430,2430,2430,2430,0
|
|
20231201,115100,126718810,2430,2430,2430,2430,0
|
|
20231201,115000,126718810,2430,2430,2430,2430,0
|
|
20231201,114900,126718810,2430,2430,2430,2430,0
|
|
20231201,114800,126718810,2430,2430,2430,2430,0
|
|
20231201,114700,126718810,2430,2430,2430,2430,0
|
|
20231201,114600,126718810,2430,2430,2430,2430,2
|
|
20231201,114500,126713950,2425,2430,2430,2425,1001
|
|
20231201,114400,124281525,2430,2430,2430,2430,0
|
|
20231201,114300,124281525,2430,2430,2430,2430,0
|
|
20231201,114200,124281525,2430,2430,2430,2430,0
|
|
20231201,114100,124281525,2430,2430,2430,2430,0
|
|
20231201,114000,124281525,2430,2430,2430,2430,400
|
|
20231201,113900,123309525,2430,2430,2430,2430,0
|
|
20231201,113800,123309525,2430,2430,2430,2430,0
|
|
20231201,113700,123309525,2430,2430,2430,2430,1
|
|
20231201,113600,123307095,2420,2420,2420,2420,3733
|
|
20231201,113500,114273235,2420,2420,2420,2420,1609
|
|
20231201,113400,110379455,2420,2420,2420,2420,600
|
|
20231201,113300,108927455,2420,2420,2420,2420,5
|
|
20231201,113200,108915355,2420,2420,2420,2420,0
|
|
20231201,113100,108915355,2420,2420,2420,2420,0
|
|
20231201,113000,108915355,2420,2420,2420,2415,1452
|
|
20231201,112900,105401525,2420,2420,2420,2420,0
|
|
20231201,112800,105401525,2420,2420,2420,2420,0
|
|
20231201,112700,105401525,2420,2415,2420,2415,2
|
|
20231201,112600,105396690,2420,2420,2420,2420,224
|
|
20231201,112500,104854610,2420,2420,2420,2420,448
|
|
20231201,112400,103770450,2420,2420,2420,2420,1432
|
|
20231201,112300,100305010,2425,2425,2425,2425,0
|
|
20231201,112200,100305010,2425,2425,2425,2425,1000
|
|
20231201,112100,97880010,2425,2425,2425,2425,0
|
|
20231201,112000,97880010,2425,2425,2425,2425,0
|
|
20231201,111900,97880010,2425,2425,2425,2425,100
|
|
20231201,111800,97637510,2425,2425,2425,2425,908
|
|
20231201,111700,95435610,2415,2420,2420,2415,1317
|
|
20231201,111600,92254040,2420,2420,2420,2420,50
|
|
20231201,111500,92133040,2430,2430,2430,2430,0
|
|
20231201,111400,92133040,2430,2420,2430,2420,504
|
|
20231201,111300,90913320,2430,2430,2430,2430,0
|
|
20231201,111200,90913320,2430,2430,2430,2430,0
|
|
20231201,111100,90913320,2430,2430,2430,2430,0
|
|
20231201,111000,90913320,2430,2430,2430,2430,0
|
|
20231201,110900,90913320,2430,2430,2430,2430,173
|
|
20231201,110800,90492930,2430,2425,2430,2425,1666
|
|
20231201,110700,86452380,2430,2430,2430,2430,1
|
|
20231201,110600,86449950,2430,2430,2430,2430,0
|
|
20231201,110500,86449950,2430,2430,2430,2430,0
|
|
20231201,110400,86449950,2430,2430,2430,2430,0
|
|
20231201,110300,86449950,2430,2430,2430,2430,0
|
|
20231201,110200,86449950,2430,2430,2430,2430,1
|
|
20231201,110100,86447520,2430,2430,2430,2430,204
|
|
20231201,110000,85951800,2435,2435,2435,2435,0
|
|
20231201,105900,85951800,2435,2435,2435,2435,0
|
|
20231201,105800,85951800,2435,2430,2435,2430,51
|
|
20231201,105700,85827865,2435,2435,2435,2435,1
|
|
20231201,105600,85825430,2430,2430,2430,2430,146
|
|
20231201,105500,85470650,2430,2430,2430,2430,0
|
|
20231201,105400,85470650,2430,2430,2430,2430,0
|
|
20231201,105300,85470650,2430,2430,2430,2430,500
|
|
20231201,105200,84255650,2430,2430,2430,2430,0
|
|
20231201,105100,84255650,2430,2430,2430,2430,0
|
|
20231201,105000,84255650,2430,2430,2430,2430,50
|
|
20231201,104900,84134150,2430,2430,2430,2430,10
|
|
20231201,104800,84109850,2430,2430,2430,2430,180
|
|
20231201,104700,83672450,2430,2430,2430,2430,0
|
|
20231201,104600,83672450,2430,2430,2430,2430,910
|
|
20231201,104500,81461150,2430,2430,2430,2430,1
|
|
20231201,104400,81458720,2425,2430,2430,2425,422
|
|
20231201,104300,80434260,2430,2425,2430,2425,17
|
|
20231201,104200,80392955,2425,2425,2425,2425,100
|
|
20231201,104100,80150455,2430,2430,2430,2425,2012
|
|
20231201,104000,75266350,2430,2430,2430,2430,0
|
|
20231201,103900,75266350,2430,2430,2430,2430,0
|
|
20231201,103800,75266350,2430,2430,2430,2430,1
|
|
20231201,103700,75263920,2425,2425,2425,2425,1
|
|
20231201,103600,75261495,2430,2430,2430,2430,13
|
|
20231201,103500,75229905,2430,2430,2430,2430,1
|
|
20231201,103400,75227475,2430,2425,2430,2425,2
|
|
20231201,103300,75222620,2430,2430,2430,2430,1
|
|
20231201,103200,75220190,2425,2425,2425,2425,290
|
|
20231201,103100,74516940,2430,2425,2430,2425,717
|
|
20231201,103000,72778190,2430,2430,2430,2430,10
|
|
20231201,102900,72753890,2435,2435,2435,2435,50
|
|
20231201,102800,72632140,2430,2430,2430,2430,0
|
|
20231201,102700,72632140,2430,2430,2430,2430,0
|
|
20231201,102600,72632140,2430,2430,2430,2430,406
|
|
20231201,102500,71645560,2435,2435,2435,2435,3
|
|
20231201,102400,71638255,2435,2435,2435,2435,0
|
|
20231201,102300,71638255,2435,2435,2435,2435,0
|
|
20231201,102200,71638255,2435,2435,2435,2435,1
|
|
20231201,102100,71635820,2435,2435,2435,2435,0
|
|
20231201,102000,71635820,2435,2435,2435,2435,0
|
|
20231201,101900,71635820,2435,2435,2435,2435,0
|
|
20231201,101800,71635820,2435,2435,2435,2435,50
|
|
20231201,101700,71514070,2435,2435,2435,2435,0
|
|
20231201,101600,71514070,2435,2435,2435,2435,1
|
|
20231201,101500,71511635,2435,2435,2435,2435,100
|
|
20231201,101400,71268135,2435,2435,2435,2435,1
|
|
20231201,101300,71265700,2425,2430,2430,2425,620
|
|
20231201,101200,69761945,2435,2430,2435,2430,1424
|
|
20231201,101100,66301620,2430,2430,2430,2430,0
|
|
20231201,101000,66301620,2430,2430,2430,2430,0
|
|
20231201,100900,66301620,2430,2430,2430,2430,0
|
|
20231201,100800,66301620,2430,2430,2430,2430,0
|
|
20231201,100700,66301620,2430,2425,2430,2425,2
|
|
20231201,100600,66296765,2425,2430,2430,2425,158
|
|
20231201,100500,65913365,2430,2430,2430,2430,0
|
|
20231201,100400,65913365,2430,2430,2430,2430,0
|
|
20231201,100300,65913365,2430,2425,2430,2425,10
|
|
20231201,100200,65889110,2430,2420,2430,2420,226
|
|
20231201,100100,65341205,2425,2425,2425,2420,361
|
|
20231201,100000,64466080,2425,2425,2425,2425,0
|
|
20231201,095900,64466080,2425,2425,2425,2425,0
|
|
20231201,095800,64466080,2425,2425,2425,2425,0
|
|
20231201,095700,64466080,2425,2425,2425,2425,0
|
|
20231201,095600,64466080,2425,2425,2425,2425,1
|
|
20231201,095500,64463655,2425,2425,2425,2425,1
|
|
20231201,095400,64461230,2415,2425,2425,2415,3228
|
|
20231201,095300,56653290,2425,2425,2425,2425,2
|
|
20231201,095200,56648440,2430,2430,2430,2430,10
|
|
20231201,095100,56624140,2430,2420,2430,2420,2
|
|
20231201,095000,56619290,2430,2430,2430,2430,1
|
|
20231201,094900,56616860,2425,2430,2430,2425,511
|
|
20231201,094800,55375180,2425,2425,2425,2425,319
|
|
20231201,094700,54601605,2430,2430,2430,2430,0
|
|
20231201,094600,54601605,2430,2425,2430,2425,502
|
|
20231201,094500,53384250,2430,2430,2430,2420,2491
|
|
20231201,094400,47331130,2430,2430,2430,2430,0
|
|
20231201,094300,47331130,2430,2425,2430,2425,301
|
|
20231201,094200,46601200,2425,2425,2425,2425,0
|
|
20231201,094100,46601200,2425,2425,2425,2425,1
|
|
20231201,094000,46598775,2425,2425,2425,2425,12
|
|
20231201,093900,46569675,2425,2425,2425,2425,3024
|
|
20231201,093800,39236475,2425,2425,2425,2425,43
|
|
20231201,093700,39132200,2425,2425,2425,2425,6
|
|
20231201,093600,39117650,2425,2420,2425,2420,505
|
|
20231201,093500,37895530,2425,2425,2425,2415,6
|
|
20231201,093400,37881000,2425,2420,2425,2420,4133
|
|
20231201,093300,27879135,2420,2430,2430,2415,494
|
|
20231201,093200,26685110,2420,2420,2420,2420,230
|
|
20231201,093100,26128510,2430,2425,2430,2425,1005
|
|
20231201,093000,23691380,2425,2430,2430,2425,432
|
|
20231201,092900,22641720,2430,2430,2430,2430,0
|
|
20231201,092800,22641720,2430,2420,2430,2420,34
|
|
20231201,092700,22559430,2420,2420,2420,2420,0
|
|
20231201,092600,22559430,2420,2420,2420,2420,0
|
|
20231201,092500,22559430,2420,2420,2420,2420,77
|
|
20231201,092400,22373090,2420,2420,2420,2420,3
|
|
20231201,092300,22365830,2415,2415,2415,2415,0
|
|
20231201,092200,22365830,2415,2415,2415,2415,500
|
|
20231201,092100,21158330,2415,2420,2420,2415,724
|
|
20231201,092000,19409860,2420,2420,2420,2420,1316
|
|
20231201,091900,16225140,2420,2420,2420,2420,374
|
|
20231201,091800,15320060,2425,2425,2425,2425,100
|
|
20231201,091700,15077560,2425,2425,2425,2425,0
|
|
20231201,091600,15077560,2425,2425,2425,2425,0
|
|
20231201,091500,15077560,2425,2425,2425,2425,0
|
|
20231201,091400,15077560,2425,2430,2430,2425,542
|
|
20231201,091300,13762710,2430,2430,2430,2430,400
|
|
20231201,091200,12790710,2430,2430,2430,2430,12
|
|
20231201,091100,12761550,2430,2425,2430,2425,2
|
|
20231201,091000,12756695,2430,2430,2430,2430,0
|
|
20231201,090900,12756695,2430,2430,2430,2430,1
|
|
20231201,090800,12754265,2425,2425,2425,2425,800
|
|
20231201,090700,10814265,2425,2430,2430,2425,441
|
|
20231201,090600,9743840,2430,2430,2430,2430,150
|
|
20231201,090500,9379340,2430,2430,2430,2430,1
|
|
20231201,090400,9376910,2425,2425,2425,2420,2373
|
|
20231201,090300,3624250,2425,2425,2425,2425,143
|
|
20231201,090200,3277475,2435,2435,2435,2435,0
|
|
20231201,090100,3277475,2435,2425,2435,2425,1104
|
|
20231201,090000,600245,2430,2430,2435,2430,247
|