610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,190700,97437560,2235,2235,2235,2235,910
|
|
20231201,190600,97437560,2235,2235,2235,2235,0
|
|
20231201,190500,97437560,2235,2235,2235,2235,0
|
|
20231201,190400,97437560,2235,2235,2235,2235,0
|
|
20231201,190300,97437560,2235,2235,2235,2235,0
|
|
20231201,190200,97437560,2235,2235,2235,2235,0
|
|
20231201,190100,97437560,2235,2235,2235,2235,0
|
|
20231201,190000,97437560,2235,2235,2235,2235,0
|
|
20231201,185900,97437560,2235,2235,2235,2235,0
|
|
20231201,185800,97437560,2235,2235,2235,2235,0
|
|
20231201,185700,97437560,2235,2235,2235,2235,0
|
|
20231201,185600,97437560,2235,2235,2235,2235,0
|
|
20231201,185500,97437560,2235,2235,2235,2235,0
|
|
20231201,185400,97437560,2235,2235,2235,2235,0
|
|
20231201,185300,97437560,2235,2235,2235,2235,0
|
|
20231201,185200,97437560,2235,2235,2235,2235,0
|
|
20231201,185100,97437560,2235,2235,2235,2235,0
|
|
20231201,185000,97437560,2235,2235,2235,2235,0
|
|
20231201,184900,97437560,2235,2235,2235,2235,0
|
|
20231201,184800,97437560,2235,2235,2235,2235,0
|
|
20231201,184700,97437560,2235,2235,2235,2235,0
|
|
20231201,184600,97437560,2235,2235,2235,2235,0
|
|
20231201,184500,97437560,2235,2235,2235,2235,0
|
|
20231201,184400,97437560,2235,2235,2235,2235,0
|
|
20231201,184300,97437560,2235,2235,2235,2235,0
|
|
20231201,184200,97437560,2235,2235,2235,2235,0
|
|
20231201,184100,97437560,2235,2235,2235,2235,0
|
|
20231201,184000,97437560,2235,2235,2235,2235,0
|
|
20231201,183900,97437560,2235,2235,2235,2235,0
|
|
20231201,183800,97437560,2235,2235,2235,2235,0
|
|
20231201,183700,97437560,2235,2235,2235,2235,910
|
|
20231201,183600,97437560,2235,2235,2235,2235,0
|
|
20231201,183500,97437560,2235,2235,2235,2235,0
|
|
20231201,183400,97437560,2235,2235,2235,2235,0
|
|
20231201,183300,97437560,2235,2235,2235,2235,0
|
|
20231201,183200,97437560,2235,2235,2235,2235,0
|
|
20231201,183100,97437560,2235,2235,2235,2235,0
|
|
20231201,183000,97437560,2235,2235,2235,2235,0
|
|
20231201,182900,97437560,2235,2235,2235,2235,0
|
|
20231201,182800,97437560,2235,2235,2235,2235,0
|
|
20231201,182700,97437560,2235,2235,2235,2235,0
|
|
20231201,182600,97437560,2235,2235,2235,2235,0
|
|
20231201,182500,97437560,2235,2235,2235,2235,0
|
|
20231201,182400,97437560,2235,2235,2235,2235,0
|
|
20231201,182300,97437560,2235,2235,2235,2235,0
|
|
20231201,182200,97437560,2235,2235,2235,2235,0
|
|
20231201,182100,97437560,2235,2235,2235,2235,0
|
|
20231201,182000,97437560,2235,2235,2235,2235,0
|
|
20231201,181900,97437560,2235,2235,2235,2235,0
|
|
20231201,181800,97437560,2235,2235,2235,2235,0
|
|
20231201,181700,97437560,2235,2235,2235,2235,0
|
|
20231201,181600,97437560,2235,2235,2235,2235,0
|
|
20231201,181500,97437560,2235,2235,2235,2235,0
|
|
20231201,181400,97437560,2235,2235,2235,2235,0
|
|
20231201,181300,97437560,2235,2235,2235,2235,0
|
|
20231201,181200,97437560,2235,2235,2235,2235,0
|
|
20231201,181100,97437560,2235,2235,2235,2235,0
|
|
20231201,181000,97437560,2235,2235,2235,2235,0
|
|
20231201,180900,97437560,2235,2235,2235,2235,0
|
|
20231201,180800,97437560,2235,2235,2235,2235,0
|
|
20231201,180700,97437560,2235,2235,2235,2235,910
|
|
20231201,180600,97437560,2235,2235,2235,2235,0
|
|
20231201,180500,97437560,2235,2235,2235,2235,0
|
|
20231201,180400,97437560,2235,2235,2235,2235,0
|
|
20231201,180300,97437560,2235,2235,2235,2235,0
|
|
20231201,180200,97437560,2235,2235,2235,2235,0
|
|
20231201,180100,97437560,2235,2235,2235,2235,0
|
|
20231201,180000,97437560,2235,2235,2235,2235,0
|
|
20231201,175900,97437560,2235,2235,2235,2235,0
|
|
20231201,175800,97437560,2235,2235,2235,2235,0
|
|
20231201,175700,97437560,2235,2235,2235,2235,0
|
|
20231201,175600,97437560,2235,2235,2235,2235,0
|
|
20231201,175500,97437560,2235,2235,2235,2235,0
|
|
20231201,175400,97437560,2235,2235,2235,2235,0
|
|
20231201,175300,97437560,2235,2235,2235,2235,0
|
|
20231201,175200,97437560,2235,2235,2235,2235,0
|
|
20231201,175100,97437560,2235,2235,2235,2235,0
|
|
20231201,175000,97437560,2235,2235,2235,2235,0
|
|
20231201,174900,97437560,2235,2235,2235,2235,0
|
|
20231201,174800,97437560,2235,2235,2235,2235,0
|
|
20231201,174700,97437560,2235,2235,2235,2235,0
|
|
20231201,174600,97437560,2235,2235,2235,2235,0
|
|
20231201,174500,97437560,2235,2235,2235,2235,0
|
|
20231201,174400,97437560,2235,2235,2235,2235,0
|
|
20231201,174300,97437560,2235,2235,2235,2235,0
|
|
20231201,174200,97437560,2235,2235,2235,2235,0
|
|
20231201,174100,97437560,2235,2235,2235,2235,0
|
|
20231201,174000,97437560,2235,2235,2235,2235,0
|
|
20231201,173900,97437560,2235,2235,2235,2235,0
|
|
20231201,173800,97437560,2235,2235,2235,2235,0
|
|
20231201,173700,97437560,2235,2235,2235,2235,910
|
|
20231201,173600,97437560,2235,2235,2235,2235,0
|
|
20231201,173500,97437560,2235,2235,2235,2235,0
|
|
20231201,173400,97437560,2235,2235,2235,2235,0
|
|
20231201,173300,97437560,2235,2235,2235,2235,0
|
|
20231201,173200,97437560,2235,2235,2235,2235,0
|
|
20231201,173100,97437560,2235,2235,2235,2235,0
|
|
20231201,173000,97437560,2235,2235,2235,2235,0
|
|
20231201,172900,97437560,2235,2235,2235,2235,0
|
|
20231201,172800,97437560,2235,2235,2235,2235,0
|
|
20231201,172700,97437560,2235,2235,2235,2235,0
|
|
20231201,172600,97437560,2235,2235,2235,2235,0
|
|
20231201,172500,97437560,2235,2235,2235,2235,0
|
|
20231201,172400,97437560,2235,2235,2235,2235,0
|
|
20231201,172300,97437560,2235,2235,2235,2235,0
|
|
20231201,172200,97437560,2235,2235,2235,2235,0
|
|
20231201,172100,97437560,2235,2235,2235,2235,0
|
|
20231201,172000,97437560,2235,2235,2235,2235,0
|
|
20231201,171900,97437560,2235,2235,2235,2235,0
|
|
20231201,171800,97437560,2235,2235,2235,2235,0
|
|
20231201,171700,97437560,2235,2235,2235,2235,0
|
|
20231201,171600,97437560,2235,2235,2235,2235,0
|
|
20231201,171500,97437560,2235,2235,2235,2235,0
|
|
20231201,171400,97437560,2235,2235,2235,2235,0
|
|
20231201,171300,97437560,2235,2235,2235,2235,0
|
|
20231201,171200,97437560,2235,2235,2235,2235,0
|
|
20231201,171100,97437560,2235,2235,2235,2235,0
|
|
20231201,171000,97437560,2235,2235,2235,2235,0
|
|
20231201,170900,97437560,2235,2235,2235,2235,0
|
|
20231201,170800,97437560,2235,2235,2235,2235,0
|
|
20231201,170700,97437560,2235,2235,2235,2235,910
|
|
20231201,170600,97437560,2235,2235,2235,2235,0
|
|
20231201,170500,97437560,2235,2235,2235,2235,0
|
|
20231201,170400,97437560,2235,2235,2235,2235,0
|
|
20231201,170300,97437560,2235,2235,2235,2235,0
|
|
20231201,170200,97437560,2235,2235,2235,2235,0
|
|
20231201,170100,97437560,2235,2235,2235,2235,0
|
|
20231201,170000,97437560,2235,2235,2235,2235,0
|
|
20231201,165900,97437560,2235,2235,2235,2235,0
|
|
20231201,165800,97437560,2235,2235,2235,2235,0
|
|
20231201,165700,97437560,2235,2235,2235,2235,0
|
|
20231201,165600,97437560,2235,2235,2235,2235,0
|
|
20231201,165500,97437560,2235,2235,2235,2235,0
|
|
20231201,165400,97437560,2235,2235,2235,2235,0
|
|
20231201,165300,97437560,2235,2235,2235,2235,0
|
|
20231201,165200,97437560,2235,2235,2235,2235,0
|
|
20231201,165100,97437560,2235,2235,2235,2235,0
|
|
20231201,165000,97437560,2235,2235,2235,2235,0
|
|
20231201,164900,97437560,2235,2235,2235,2235,0
|
|
20231201,164800,97437560,2235,2235,2235,2235,0
|
|
20231201,164700,97437560,2235,2235,2235,2235,0
|
|
20231201,164600,97437560,2235,2235,2235,2235,0
|
|
20231201,164500,97437560,2235,2235,2235,2235,0
|
|
20231201,164400,97437560,2235,2235,2235,2235,0
|
|
20231201,164300,97437560,2235,2235,2235,2235,0
|
|
20231201,164200,97437560,2235,2235,2235,2235,0
|
|
20231201,164100,97437560,2235,2235,2235,2235,0
|
|
20231201,164000,97437560,2235,2235,2235,2235,0
|
|
20231201,163900,97437560,2235,2235,2235,2235,0
|
|
20231201,163800,97437560,2235,2235,2235,2235,0
|
|
20231201,163700,97437560,2235,2235,2235,2235,910
|
|
20231201,163600,97437560,2235,2235,2235,2235,0
|
|
20231201,163500,97437560,2235,2235,2235,2235,0
|
|
20231201,163400,97437560,2235,2235,2235,2235,0
|
|
20231201,163300,97437560,2235,2235,2235,2235,0
|
|
20231201,163200,97437560,2235,2235,2235,2235,0
|
|
20231201,163100,97437560,2235,2235,2235,2235,0
|
|
20231201,163000,97437560,2235,2235,2235,2235,0
|
|
20231201,162900,97437560,2235,2235,2235,2235,0
|
|
20231201,162800,97437560,2235,2235,2235,2235,0
|
|
20231201,162700,97437560,2235,2235,2235,2235,0
|
|
20231201,162600,97437560,2235,2235,2235,2235,0
|
|
20231201,162500,97437560,2235,2235,2235,2235,0
|
|
20231201,162400,97437560,2235,2235,2235,2235,0
|
|
20231201,162300,97437560,2235,2235,2235,2235,0
|
|
20231201,162200,97437560,2235,2235,2235,2235,0
|
|
20231201,162100,97437560,2235,2235,2235,2235,0
|
|
20231201,162000,97437560,2235,2235,2235,2235,0
|
|
20231201,161900,97437560,2235,2235,2235,2235,0
|
|
20231201,161800,97437560,2235,2235,2235,2235,0
|
|
20231201,161700,97437560,2235,2235,2235,2235,0
|
|
20231201,161600,97437560,2235,2235,2235,2235,0
|
|
20231201,161500,97437560,2235,2235,2235,2235,0
|
|
20231201,161400,97437560,2235,2235,2235,2235,0
|
|
20231201,161300,97437560,2235,2235,2235,2235,0
|
|
20231201,161200,97437560,2235,2235,2235,2235,0
|
|
20231201,161100,97437560,2235,2235,2235,2235,0
|
|
20231201,161000,97437560,2235,2235,2235,2235,0
|
|
20231201,160900,97437560,2235,2235,2235,2235,0
|
|
20231201,160800,97437560,2235,2235,2235,2235,0
|
|
20231201,160700,97437560,2235,2235,2235,2235,910
|
|
20231201,160600,97437560,2235,2235,2235,2235,0
|
|
20231201,160500,97437560,2235,2235,2235,2235,0
|
|
20231201,160400,97437560,2235,2235,2235,2235,0
|
|
20231201,160300,97437560,2235,2235,2235,2235,0
|
|
20231201,160200,97437560,2235,2235,2235,2235,0
|
|
20231201,160100,97437560,2235,2235,2235,2235,0
|
|
20231201,160000,97437560,2235,2235,2235,2235,0
|
|
20231201,155900,97437560,2235,2235,2235,2235,0
|
|
20231201,155800,97437560,2235,2235,2235,2235,0
|
|
20231201,155700,97437560,2235,2235,2235,2235,0
|
|
20231201,155600,97437560,2235,2235,2235,2235,0
|
|
20231201,155500,97437560,2235,2235,2235,2235,0
|
|
20231201,155400,97437560,2235,2235,2235,2235,0
|
|
20231201,155300,97437560,2235,2235,2235,2235,0
|
|
20231201,155200,97437560,2235,2235,2235,2235,0
|
|
20231201,155100,97437560,2235,2235,2235,2235,0
|
|
20231201,155000,97437560,2235,2235,2235,2235,0
|
|
20231201,154900,97437560,2235,2235,2235,2235,0
|
|
20231201,154800,97437560,2235,2235,2235,2235,0
|
|
20231201,154700,97437560,2235,2235,2235,2235,0
|
|
20231201,154600,97437560,2235,2235,2235,2235,0
|
|
20231201,154500,97437560,2235,2235,2235,2235,0
|
|
20231201,154400,97437560,2235,2235,2235,2235,0
|
|
20231201,154300,97437560,2235,2235,2235,2235,0
|
|
20231201,154200,97437560,2235,2235,2235,2235,0
|
|
20231201,154100,97437560,2235,2235,2235,2235,0
|
|
20231201,154000,97437560,2235,2235,2235,2235,0
|
|
20231201,153900,97437560,2235,2235,2235,2235,0
|
|
20231201,153800,97437560,2235,2235,2235,2235,0
|
|
20231201,153700,97437560,2235,2235,2235,2235,910
|
|
20231201,153600,97437560,2235,2235,2235,2235,0
|
|
20231201,153500,97437560,2235,2235,2235,2235,0
|
|
20231201,153400,97437560,2235,2235,2235,2235,0
|
|
20231201,153300,97437560,2235,2235,2235,2235,0
|
|
20231201,153200,97437560,2235,2235,2235,2235,0
|
|
20231201,153100,97437560,2235,2235,2235,2235,0
|
|
20231201,153000,97437560,2235,2235,2235,2235,910
|
|
20231201,152900,95403710,2225,2225,2225,2225,0
|
|
20231201,152800,95403710,2225,2225,2225,2225,0
|
|
20231201,152700,95403710,2225,2225,2225,2225,0
|
|
20231201,152600,95403710,2225,2225,2225,2225,0
|
|
20231201,152500,95403710,2225,2225,2225,2225,0
|
|
20231201,152400,95403710,2225,2225,2225,2225,0
|
|
20231201,152300,95403710,2225,2225,2225,2225,0
|
|
20231201,152200,95403710,2225,2225,2225,2225,0
|
|
20231201,152100,95403710,2225,2225,2225,2225,0
|
|
20231201,152000,95403710,2225,2225,2225,2225,0
|
|
20231201,151900,95403710,2225,2225,2225,2225,1000
|
|
20231201,151800,93178710,2245,2225,2245,2225,55
|
|
20231201,151700,93056035,2245,2225,2245,2225,426
|
|
20231201,151600,92105685,2225,2225,2225,2225,74
|
|
20231201,151500,91941035,2230,2230,2230,2225,971
|
|
20231201,151400,89776105,2235,2235,2235,2235,12
|
|
20231201,151300,89749285,2245,2245,2245,2245,100
|
|
20231201,151200,89524785,2245,2245,2245,2245,0
|
|
20231201,151100,89524785,2245,2245,2245,2245,0
|
|
20231201,151000,89524785,2245,2245,2245,2245,0
|
|
20231201,150900,89524785,2245,2245,2245,2245,74
|
|
20231201,150800,89358655,2245,2235,2245,2235,117
|
|
20231201,150700,89097130,2235,2235,2235,2235,0
|
|
20231201,150600,89097130,2235,2235,2235,2235,0
|
|
20231201,150500,89097130,2235,2235,2235,2235,86
|
|
20231201,150400,88904920,2250,2250,2250,2250,0
|
|
20231201,150300,88904920,2250,2250,2250,2250,0
|
|
20231201,150200,88904920,2250,2250,2250,2250,1
|
|
20231201,150100,88902670,2250,2250,2250,2250,0
|
|
20231201,150000,88902670,2250,2250,2250,2250,222
|
|
20231201,145900,88403170,2250,2250,2250,2250,0
|
|
20231201,145800,88403170,2250,2250,2250,2250,0
|
|
20231201,145700,88403170,2250,2250,2250,2250,444
|
|
20231201,145600,87404170,2250,2245,2250,2245,1192
|
|
20231201,145500,84727840,2225,2230,2230,2225,57
|
|
20231201,145400,84600980,2230,2230,2230,2230,600
|
|
20231201,145300,83262980,2245,2230,2245,2225,1777
|
|
20231201,145200,79303635,2240,2240,2240,2240,0
|
|
20231201,145100,79303635,2240,2240,2240,2240,891
|
|
20231201,145000,77307795,2245,2245,2245,2245,0
|
|
20231201,144900,77307795,2245,2245,2245,2245,0
|
|
20231201,144800,77307795,2245,2240,2245,2240,5500
|
|
20231201,144700,64960545,2245,2245,2245,2245,0
|
|
20231201,144600,64960545,2245,2240,2245,2240,60
|
|
20231201,144500,64826140,2240,2220,2240,2220,129
|
|
20231201,144400,64539140,2250,2250,2250,2250,1
|
|
20231201,144300,64536890,2250,2220,2250,2220,5500
|
|
20231201,144200,52229785,2225,2225,2225,2225,0
|
|
20231201,144100,52229785,2225,2225,2225,2225,0
|
|
20231201,144000,52229785,2225,2225,2225,2225,0
|
|
20231201,143900,52229785,2225,2225,2225,2225,0
|
|
20231201,143800,52229785,2225,2225,2225,2225,0
|
|
20231201,143700,52229785,2225,2225,2225,2225,2
|
|
20231201,143600,52225335,2225,2225,2225,2225,10
|
|
20231201,143500,52203085,2225,2225,2225,2225,10
|
|
20231201,143400,52180835,2225,2225,2225,2225,0
|
|
20231201,143300,52180835,2225,2225,2225,2225,9
|
|
20231201,143200,52160810,2225,2225,2225,2225,0
|
|
20231201,143100,52160810,2225,2225,2225,2225,0
|
|
20231201,143000,52160810,2225,2225,2225,2225,0
|
|
20231201,142900,52160810,2225,2225,2225,2225,135
|
|
20231201,142800,51860435,2230,2230,2230,2230,0
|
|
20231201,142700,51860435,2230,2230,2230,2230,0
|
|
20231201,142600,51860435,2230,2230,2230,2230,0
|
|
20231201,142500,51860435,2230,2220,2230,2220,390
|
|
20231201,142400,50994605,2220,2220,2220,2220,302
|
|
20231201,142300,50324165,2215,2215,2215,2215,0
|
|
20231201,142200,50324165,2215,2215,2215,2215,0
|
|
20231201,142100,50324165,2215,2215,2215,2215,256
|
|
20231201,142000,49757125,2215,2215,2215,2215,256
|
|
20231201,141900,49190085,2220,2220,2220,2220,0
|
|
20231201,141800,49190085,2220,2220,2220,2220,0
|
|
20231201,141700,49190085,2220,2220,2220,2220,45
|
|
20231201,141600,49090185,2220,2220,2220,2220,0
|
|
20231201,141500,49090185,2220,2220,2220,2220,0
|
|
20231201,141400,49090185,2220,2220,2220,2220,6
|
|
20231201,141300,49076865,2215,2215,2215,2215,0
|
|
20231201,141200,49076865,2215,2215,2215,2215,0
|
|
20231201,141100,49076865,2215,2215,2215,2215,0
|
|
20231201,141000,49076865,2215,2215,2215,2215,0
|
|
20231201,140900,49076865,2215,2215,2215,2215,64
|
|
20231201,140800,48935105,2215,2215,2215,2215,192
|
|
20231201,140700,48509825,2215,2220,2220,2215,147
|
|
20231201,140600,48184125,2220,2220,2220,2220,0
|
|
20231201,140500,48184125,2220,2220,2220,2220,0
|
|
20231201,140400,48184125,2220,2220,2220,2220,0
|
|
20231201,140300,48184125,2220,2220,2220,2220,500
|
|
20231201,140200,47074125,2225,2225,2225,2225,0
|
|
20231201,140100,47074125,2225,2225,2225,2225,0
|
|
20231201,140000,47074125,2225,2225,2225,2225,10
|
|
20231201,135900,47051875,2225,2225,2225,2225,0
|
|
20231201,135800,47051875,2225,2225,2225,2225,230
|
|
20231201,135700,46540125,2220,2225,2225,2220,41
|
|
20231201,135600,46449100,2225,2225,2225,2225,0
|
|
20231201,135500,46449100,2225,2220,2225,2220,2
|
|
20231201,135400,46444655,2220,2220,2220,2220,0
|
|
20231201,135300,46444655,2220,2220,2220,2220,0
|
|
20231201,135200,46444655,2220,2220,2220,2220,0
|
|
20231201,135100,46444655,2220,2220,2220,2220,0
|
|
20231201,135000,46444655,2220,2220,2220,2220,0
|
|
20231201,134900,46444655,2220,2220,2220,2220,0
|
|
20231201,134800,46444655,2220,2220,2220,2220,200
|
|
20231201,134700,46000655,2225,2225,2225,2225,0
|
|
20231201,134600,46000655,2225,2225,2225,2225,0
|
|
20231201,134500,46000655,2225,2225,2225,2225,0
|
|
20231201,134400,46000655,2225,2225,2225,2225,0
|
|
20231201,134300,46000655,2225,2225,2225,2225,0
|
|
20231201,134200,46000655,2225,2225,2225,2225,1
|
|
20231201,134100,45998430,2220,2220,2220,2220,0
|
|
20231201,134000,45998430,2220,2220,2220,2220,0
|
|
20231201,133900,45998430,2220,2220,2220,2220,0
|
|
20231201,133800,45998430,2220,2220,2220,2220,0
|
|
20231201,133700,45998430,2220,2220,2220,2220,0
|
|
20231201,133600,45998430,2220,2220,2220,2220,180
|
|
20231201,133500,45598830,2220,2220,2220,2220,0
|
|
20231201,133400,45598830,2220,2220,2220,2220,0
|
|
20231201,133300,45598830,2220,2220,2220,2220,0
|
|
20231201,133200,45598830,2220,2220,2220,2220,0
|
|
20231201,133100,45598830,2220,2225,2225,2220,624
|
|
20231201,133000,44212930,2225,2225,2225,2225,0
|
|
20231201,132900,44212930,2225,2225,2225,2225,0
|
|
20231201,132800,44212930,2225,2225,2225,2225,0
|
|
20231201,132700,44212930,2225,2225,2225,2225,0
|
|
20231201,132600,44212930,2225,2225,2225,2225,0
|
|
20231201,132500,44212930,2225,2225,2225,2225,0
|
|
20231201,132400,44212930,2225,2225,2225,2225,0
|
|
20231201,132300,44212930,2225,2225,2225,2225,0
|
|
20231201,132200,44212930,2225,2225,2225,2225,368
|
|
20231201,132100,43394130,2230,2230,2230,2230,0
|
|
20231201,132000,43394130,2230,2230,2230,2230,0
|
|
20231201,131900,43394130,2230,2230,2230,2230,0
|
|
20231201,131800,43394130,2230,2230,2230,2230,0
|
|
20231201,131700,43394130,2230,2230,2230,2230,0
|
|
20231201,131600,43394130,2230,2230,2230,2230,0
|
|
20231201,131500,43394130,2230,2230,2230,2230,0
|
|
20231201,131400,43394130,2230,2230,2230,2230,0
|
|
20231201,131300,43394130,2230,2230,2230,2230,0
|
|
20231201,131200,43394130,2230,2230,2230,2230,0
|
|
20231201,131100,43394130,2230,2230,2230,2230,0
|
|
20231201,131000,43394130,2230,2230,2230,2230,0
|
|
20231201,130900,43394130,2230,2225,2230,2225,70
|
|
20231201,130800,43238355,2215,2215,2215,2215,0
|
|
20231201,130700,43238355,2215,2215,2215,2215,0
|
|
20231201,130600,43238355,2215,2215,2215,2215,10
|
|
20231201,130500,43216205,2230,2230,2230,2230,0
|
|
20231201,130400,43216205,2230,2230,2230,2230,7
|
|
20231201,130300,43200595,2230,2220,2230,2220,375
|
|
20231201,130200,42367415,2220,2220,2220,2220,150
|
|
20231201,130100,42034415,2220,2220,2220,2220,175
|
|
20231201,130000,41645915,2220,2220,2220,2220,0
|
|
20231201,125900,41645915,2220,2220,2220,2220,0
|
|
20231201,125800,41645915,2220,2220,2220,2220,0
|
|
20231201,125700,41645915,2220,2220,2220,2220,0
|
|
20231201,125600,41645915,2220,2220,2220,2220,0
|
|
20231201,125500,41645915,2220,2220,2220,2220,0
|
|
20231201,125400,41645915,2220,2220,2220,2220,0
|
|
20231201,125300,41645915,2220,2220,2220,2220,0
|
|
20231201,125200,41645915,2220,2220,2220,2220,227
|
|
20231201,125100,41141975,2220,2220,2220,2220,1
|
|
20231201,125000,41139755,2220,2220,2220,2220,0
|
|
20231201,124900,41139755,2220,2220,2220,2220,0
|
|
20231201,124800,41139755,2220,2220,2220,2220,0
|
|
20231201,124700,41139755,2220,2220,2220,2220,0
|
|
20231201,124600,41139755,2220,2220,2220,2220,0
|
|
20231201,124500,41139755,2220,2220,2220,2220,0
|
|
20231201,124400,41139755,2220,2220,2220,2220,18
|
|
20231201,124300,41099795,2220,2220,2220,2220,0
|
|
20231201,124200,41099795,2220,2220,2220,2220,0
|
|
20231201,124100,41099795,2220,2220,2220,2220,0
|
|
20231201,124000,41099795,2220,2220,2220,2220,0
|
|
20231201,123900,41099795,2220,2220,2220,2220,0
|
|
20231201,123800,41099795,2220,2220,2220,2220,0
|
|
20231201,123700,41099795,2220,2220,2220,2220,0
|
|
20231201,123600,41099795,2220,2220,2220,2220,0
|
|
20231201,123500,41099795,2220,2220,2220,2220,0
|
|
20231201,123400,41099795,2220,2220,2220,2220,225
|
|
20231201,123300,40600295,2220,2220,2220,2220,0
|
|
20231201,123200,40600295,2220,2220,2220,2220,0
|
|
20231201,123100,40600295,2220,2220,2220,2220,0
|
|
20231201,123000,40600295,2220,2220,2220,2220,0
|
|
20231201,122900,40600295,2220,2220,2220,2220,0
|
|
20231201,122800,40600295,2220,2220,2220,2220,0
|
|
20231201,122700,40600295,2220,2220,2220,2220,73
|
|
20231201,122600,40438235,2210,2210,2210,2210,0
|
|
20231201,122500,40438235,2210,2220,2220,2210,574
|
|
20231201,122400,39163965,2220,2220,2220,2220,573
|
|
20231201,122300,37891905,2220,2220,2220,2220,0
|
|
20231201,122200,37891905,2220,2220,2220,2220,50
|
|
20231201,122100,37780905,2220,2220,2220,2220,0
|
|
20231201,122000,37780905,2220,2220,2220,2220,0
|
|
20231201,121900,37780905,2220,2220,2220,2220,0
|
|
20231201,121800,37780905,2220,2220,2220,2220,0
|
|
20231201,121700,37780905,2220,2220,2220,2220,1030
|
|
20231201,121600,35494305,2220,2220,2220,2220,0
|
|
20231201,121500,35494305,2220,2220,2220,2220,0
|
|
20231201,121400,35494305,2220,2220,2220,2220,0
|
|
20231201,121300,35494305,2220,2220,2220,2220,10
|
|
20231201,121200,35472105,2220,2205,2220,2205,193
|
|
20231201,121100,35045790,2210,2210,2210,2210,771
|
|
20231201,121000,33341880,2220,2220,2220,2220,0
|
|
20231201,120900,33341880,2220,2220,2220,2220,0
|
|
20231201,120800,33341880,2220,2220,2220,2220,0
|
|
20231201,120700,33341880,2220,2220,2220,2220,10
|
|
20231201,120600,33319680,2220,2220,2220,2220,0
|
|
20231201,120500,33319680,2220,2220,2220,2220,0
|
|
20231201,120400,33319680,2220,2220,2220,2220,0
|
|
20231201,120300,33319680,2220,2220,2220,2220,0
|
|
20231201,120200,33319680,2220,2220,2220,2220,125
|
|
20231201,120100,33042180,2220,2220,2220,2220,35
|
|
20231201,120000,32964480,2220,2220,2220,2220,0
|
|
20231201,115900,32964480,2220,2220,2220,2220,0
|
|
20231201,115800,32964480,2220,2220,2220,2220,0
|
|
20231201,115700,32964480,2220,2220,2220,2220,0
|
|
20231201,115600,32964480,2220,2220,2220,2220,0
|
|
20231201,115500,32964480,2220,2220,2220,2220,36
|
|
20231201,115400,32884560,2220,2220,2220,2220,14
|
|
20231201,115300,32853480,2210,2220,2220,2210,81
|
|
20231201,115200,32674360,2210,2210,2210,2210,2
|
|
20231201,115100,32669940,2210,2210,2210,2210,0
|
|
20231201,115000,32669940,2210,2210,2210,2210,0
|
|
20231201,114900,32669940,2210,2210,2210,2210,90
|
|
20231201,114800,32471040,2210,2215,2215,2210,446
|
|
20231201,114700,31484255,2215,2215,2215,2215,0
|
|
20231201,114600,31484255,2215,2215,2215,2215,0
|
|
20231201,114500,31484255,2215,2215,2215,2215,0
|
|
20231201,114400,31484255,2215,2215,2215,2215,0
|
|
20231201,114300,31484255,2215,2215,2215,2215,0
|
|
20231201,114200,31484255,2215,2215,2215,2215,0
|
|
20231201,114100,31484255,2215,2215,2215,2215,0
|
|
20231201,114000,31484255,2215,2215,2215,2215,0
|
|
20231201,113900,31484255,2215,2215,2215,2215,0
|
|
20231201,113800,31484255,2215,2215,2215,2215,0
|
|
20231201,113700,31484255,2215,2215,2215,2215,0
|
|
20231201,113600,31484255,2215,2215,2215,2215,0
|
|
20231201,113500,31484255,2215,2215,2215,2215,150
|
|
20231201,113400,31152005,2215,2215,2215,2215,100
|
|
20231201,113300,30930505,2220,2220,2220,2220,0
|
|
20231201,113200,30930505,2220,2220,2220,2220,0
|
|
20231201,113100,30930505,2220,2220,2220,2220,0
|
|
20231201,113000,30930505,2220,2220,2220,2220,225
|
|
20231201,112900,30431005,2215,2215,2215,2215,0
|
|
20231201,112800,30431005,2215,2215,2215,2215,0
|
|
20231201,112700,30431005,2215,2215,2215,2215,78
|
|
20231201,112600,30258235,2215,2215,2215,2215,100
|
|
20231201,112500,30036735,2220,2220,2220,2220,0
|
|
20231201,112400,30036735,2220,2220,2220,2220,0
|
|
20231201,112300,30036735,2220,2220,2220,2220,0
|
|
20231201,112200,30036735,2220,2220,2220,2220,0
|
|
20231201,112100,30036735,2220,2220,2220,2220,0
|
|
20231201,112000,30036735,2220,2220,2220,2220,0
|
|
20231201,111900,30036735,2220,2220,2220,2220,30
|
|
20231201,111800,29970135,2220,2220,2220,2220,1
|
|
20231201,111700,29967915,2220,2220,2220,2220,30
|
|
20231201,111600,29901315,2220,2220,2220,2220,47
|
|
20231201,111500,29796975,2220,2220,2220,2220,10
|
|
20231201,111400,29774775,2225,2225,2225,2225,0
|
|
20231201,111300,29774775,2225,2225,2225,2225,0
|
|
20231201,111200,29774775,2225,2225,2225,2225,0
|
|
20231201,111100,29774775,2225,2225,2225,2225,0
|
|
20231201,111000,29774775,2225,2225,2225,2225,0
|
|
20231201,110900,29774775,2225,2225,2225,2225,0
|
|
20231201,110800,29774775,2225,2225,2225,2225,67
|
|
20231201,110700,29625700,2220,2220,2220,2220,0
|
|
20231201,110600,29625700,2220,2220,2220,2220,200
|
|
20231201,110500,29181700,2220,2220,2220,2220,714
|
|
20231201,110400,27596620,2220,2220,2220,2220,0
|
|
20231201,110300,27596620,2220,2220,2220,2220,0
|
|
20231201,110200,27596620,2220,2220,2220,2220,5
|
|
20231201,110100,27585520,2215,2215,2215,2215,0
|
|
20231201,110000,27585520,2215,2215,2215,2215,0
|
|
20231201,105900,27585520,2215,2215,2215,2215,0
|
|
20231201,105800,27585520,2215,2215,2215,2215,0
|
|
20231201,105700,27585520,2215,2215,2215,2215,0
|
|
20231201,105600,27585520,2215,2215,2215,2215,0
|
|
20231201,105500,27585520,2215,2215,2215,2215,0
|
|
20231201,105400,27585520,2215,2215,2215,2215,9
|
|
20231201,105300,27565585,2220,2220,2220,2220,0
|
|
20231201,105200,27565585,2220,2220,2220,2220,0
|
|
20231201,105100,27565585,2220,2220,2220,2220,33
|
|
20231201,105000,27492325,2220,2220,2220,2220,0
|
|
20231201,104900,27492325,2220,2220,2220,2220,0
|
|
20231201,104800,27492325,2220,2220,2220,2220,0
|
|
20231201,104700,27492325,2220,2220,2220,2220,0
|
|
20231201,104600,27492325,2220,2220,2220,2220,0
|
|
20231201,104500,27492325,2220,2220,2220,2220,0
|
|
20231201,104400,27492325,2220,2220,2220,2220,0
|
|
20231201,104300,27492325,2220,2220,2220,2220,0
|
|
20231201,104200,27492325,2220,2220,2220,2220,0
|
|
20231201,104100,27492325,2220,2220,2220,2220,150
|
|
20231201,104000,27159325,2220,2220,2220,2220,0
|
|
20231201,103900,27159325,2220,2220,2220,2220,0
|
|
20231201,103800,27159325,2220,2220,2220,2220,30
|
|
20231201,103700,27092725,2220,2220,2220,2220,0
|
|
20231201,103600,27092725,2220,2220,2220,2220,0
|
|
20231201,103500,27092725,2220,2220,2220,2220,0
|
|
20231201,103400,27092725,2220,2220,2220,2220,0
|
|
20231201,103300,27092725,2220,2220,2220,2220,10
|
|
20231201,103200,27070525,2220,2220,2220,2220,0
|
|
20231201,103100,27070525,2220,2220,2220,2220,12
|
|
20231201,103000,27043885,2220,2220,2220,2220,8
|
|
20231201,102900,27026125,2220,2220,2220,2220,0
|
|
20231201,102800,27026125,2220,2220,2220,2220,30
|
|
20231201,102700,26959525,2220,2220,2220,2220,0
|
|
20231201,102600,26959525,2220,2220,2220,2220,70
|
|
20231201,102500,26804125,2230,2230,2230,2230,0
|
|
20231201,102400,26804125,2230,2230,2230,2230,20
|
|
20231201,102300,26759525,2230,2230,2230,2230,0
|
|
20231201,102200,26759525,2230,2230,2230,2230,0
|
|
20231201,102100,26759525,2230,2230,2230,2230,0
|
|
20231201,102000,26759525,2230,2230,2230,2230,0
|
|
20231201,101900,26759525,2230,2230,2230,2230,0
|
|
20231201,101800,26759525,2230,2230,2230,2230,0
|
|
20231201,101700,26759525,2230,2225,2230,2225,126
|
|
20231201,101600,26479050,2215,2215,2215,2215,76
|
|
20231201,101500,26310710,2215,2215,2215,2215,0
|
|
20231201,101400,26310710,2215,2215,2215,2215,0
|
|
20231201,101300,26310710,2215,2215,2215,2215,20
|
|
20231201,101200,26266410,2220,2220,2220,2220,0
|
|
20231201,101100,26266410,2220,2220,2220,2220,10
|
|
20231201,101000,26244210,2220,2220,2220,2220,0
|
|
20231201,100900,26244210,2220,2220,2220,2220,0
|
|
20231201,100800,26244210,2220,2220,2220,2220,0
|
|
20231201,100700,26244210,2220,2220,2220,2220,1
|
|
20231201,100600,26241990,2230,2215,2230,2215,763
|
|
20231201,100500,24551255,2205,2205,2205,2205,0
|
|
20231201,100400,24551255,2205,2205,2205,2205,0
|
|
20231201,100300,24551255,2205,2205,2205,2205,249
|
|
20231201,100200,24002210,2205,2205,2205,2205,0
|
|
20231201,100100,24002210,2205,2205,2205,2205,15
|
|
20231201,100000,23969135,2200,2200,2200,2200,0
|
|
20231201,095900,23969135,2200,2200,2200,2200,40
|
|
20231201,095800,23881135,2205,2205,2205,2205,32
|
|
20231201,095700,23810575,2205,2205,2205,2205,6
|
|
20231201,095600,23797345,2210,2215,2215,2210,12
|
|
20231201,095500,23770775,2215,2215,2215,2215,0
|
|
20231201,095400,23770775,2215,2215,2215,2215,0
|
|
20231201,095300,23770775,2215,2215,2215,2215,0
|
|
20231201,095200,23770775,2215,2215,2215,2215,0
|
|
20231201,095100,23770775,2215,2215,2215,2215,1
|
|
20231201,095000,23768560,2215,2215,2215,2215,0
|
|
20231201,094900,23768560,2215,2215,2215,2215,0
|
|
20231201,094800,23768560,2215,2215,2215,2215,0
|
|
20231201,094700,23768560,2215,2215,2215,2215,0
|
|
20231201,094600,23768560,2215,2215,2215,2215,6
|
|
20231201,094500,23755270,2215,2215,2215,2215,2
|
|
20231201,094400,23750840,2190,2215,2215,2190,942
|
|
20231201,094300,21682665,2215,2215,2215,2215,1
|
|
20231201,094200,21680450,2215,2215,2215,2215,115
|
|
20231201,094100,21425725,2215,2215,2215,2215,1
|
|
20231201,094000,21423510,2215,2215,2215,2215,0
|
|
20231201,093900,21423510,2215,2215,2215,2215,0
|
|
20231201,093800,21423510,2215,2215,2215,2215,0
|
|
20231201,093700,21423510,2215,2215,2215,2215,0
|
|
20231201,093600,21423510,2215,2200,2215,2200,70
|
|
20231201,093500,21269420,2200,2200,2200,2200,1236
|
|
20231201,093400,18550220,2200,2200,2200,2200,0
|
|
20231201,093300,18550220,2200,2210,2210,2200,3000
|
|
20231201,093200,11942845,2220,2220,2220,2220,0
|
|
20231201,093100,11942845,2220,2220,2220,2220,0
|
|
20231201,093000,11942845,2220,2220,2220,2220,60
|
|
20231201,092900,11809645,2230,2215,2230,2215,111
|
|
20231201,092800,11563105,2220,2220,2220,2220,53
|
|
20231201,092700,11445445,2225,2225,2225,2225,0
|
|
20231201,092600,11445445,2225,2225,2225,2225,0
|
|
20231201,092500,11445445,2225,2225,2225,2225,0
|
|
20231201,092400,11445445,2225,2225,2225,2225,0
|
|
20231201,092300,11445445,2225,2225,2225,2225,0
|
|
20231201,092200,11445445,2225,2225,2225,2225,0
|
|
20231201,092100,11445445,2225,2220,2225,2220,221
|
|
20231201,092000,10954065,2205,2205,2205,2205,47
|
|
20231201,091900,10850430,2225,2225,2225,2225,0
|
|
20231201,091800,10850430,2225,2225,2225,2225,17
|
|
20231201,091700,10812605,2225,2225,2225,2225,0
|
|
20231201,091600,10812605,2225,2220,2225,2220,146
|
|
20231201,091500,10488025,2205,2205,2205,2205,101
|
|
20231201,091400,10265320,2225,2225,2225,2225,0
|
|
20231201,091300,10265320,2225,2205,2225,2205,16
|
|
20231201,091200,10229740,2200,2200,2200,2200,508
|
|
20231201,091100,9112140,2200,2200,2205,2200,581
|
|
20231201,091000,7833670,2200,2215,2215,2200,350
|
|
20231201,090900,7062190,2240,2240,2240,2240,0
|
|
20231201,090800,7062190,2240,2240,2240,2240,0
|
|
20231201,090700,7062190,2240,2205,2240,2200,660
|
|
20231201,090600,5605625,2210,2225,2240,2210,391
|
|
20231201,090500,4735725,2240,2240,2240,2240,56
|
|
20231201,090400,4610285,2240,2230,2240,2230,15
|
|
20231201,090300,4576805,2220,2220,2220,2220,0
|
|
20231201,090200,4576805,2220,2245,2245,2220,1592
|
|
20231201,090100,1038435,2225,2225,2225,2225,0
|
|
20231201,090000,1038435,2225,2250,2250,2225,462
|