595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185200,151021620,2130,2130,2130,2130,2880
|
|
20231201,185100,151021620,2130,2130,2130,2130,0
|
|
20231201,185000,151021620,2130,2130,2130,2130,0
|
|
20231201,184900,151021620,2130,2130,2130,2130,0
|
|
20231201,184800,151021620,2130,2130,2130,2130,0
|
|
20231201,184700,151021620,2130,2130,2130,2130,0
|
|
20231201,184600,151021620,2130,2130,2130,2130,0
|
|
20231201,184500,151021620,2130,2130,2130,2130,0
|
|
20231201,184400,151021620,2130,2130,2130,2130,0
|
|
20231201,184300,151021620,2130,2130,2130,2130,0
|
|
20231201,184200,151021620,2130,2130,2130,2130,0
|
|
20231201,184100,151021620,2130,2130,2130,2130,0
|
|
20231201,184000,151021620,2130,2130,2130,2130,0
|
|
20231201,183900,151021620,2130,2130,2130,2130,0
|
|
20231201,183800,151021620,2130,2130,2130,2130,0
|
|
20231201,183700,151021620,2130,2130,2130,2130,0
|
|
20231201,183600,151021620,2130,2130,2130,2130,0
|
|
20231201,183500,151021620,2130,2130,2130,2130,0
|
|
20231201,183400,151021620,2130,2130,2130,2130,0
|
|
20231201,183300,151021620,2130,2130,2130,2130,0
|
|
20231201,183200,151021620,2130,2130,2130,2130,0
|
|
20231201,183100,151021620,2130,2130,2130,2130,0
|
|
20231201,183000,151021620,2130,2130,2130,2130,0
|
|
20231201,182900,151021620,2130,2130,2130,2130,0
|
|
20231201,182800,151021620,2130,2130,2130,2130,0
|
|
20231201,182700,151021620,2130,2130,2130,2130,0
|
|
20231201,182600,151021620,2130,2130,2130,2130,0
|
|
20231201,182500,151021620,2130,2130,2130,2130,0
|
|
20231201,182400,151021620,2130,2130,2130,2130,0
|
|
20231201,182300,151021620,2130,2130,2130,2130,0
|
|
20231201,182200,151021620,2130,2130,2130,2130,2880
|
|
20231201,182100,151021620,2130,2130,2130,2130,0
|
|
20231201,182000,151021620,2130,2130,2130,2130,0
|
|
20231201,181900,151021620,2130,2130,2130,2130,0
|
|
20231201,181800,151021620,2130,2130,2130,2130,0
|
|
20231201,181700,151021620,2130,2130,2130,2130,0
|
|
20231201,181600,151021620,2130,2130,2130,2130,0
|
|
20231201,181500,151021620,2130,2130,2130,2130,0
|
|
20231201,181400,151021620,2130,2130,2130,2130,0
|
|
20231201,181300,151021620,2130,2130,2130,2130,0
|
|
20231201,181200,151021620,2130,2130,2130,2130,0
|
|
20231201,181100,151021620,2130,2130,2130,2130,0
|
|
20231201,181000,151021620,2130,2130,2130,2130,0
|
|
20231201,180900,151021620,2130,2130,2130,2130,0
|
|
20231201,180800,151021620,2130,2130,2130,2130,0
|
|
20231201,180700,151021620,2130,2130,2130,2130,0
|
|
20231201,180600,151021620,2130,2130,2130,2130,0
|
|
20231201,180500,151021620,2130,2130,2130,2130,0
|
|
20231201,180400,151021620,2130,2130,2130,2130,0
|
|
20231201,180300,151021620,2130,2130,2130,2130,0
|
|
20231201,180200,151021620,2130,2130,2130,2130,0
|
|
20231201,180100,151021620,2130,2130,2130,2130,0
|
|
20231201,180000,151021620,2130,2130,2130,2130,0
|
|
20231201,175900,151021620,2130,2130,2130,2130,0
|
|
20231201,175800,151021620,2130,2130,2130,2130,0
|
|
20231201,175700,151021620,2130,2130,2130,2130,0
|
|
20231201,175600,151021620,2130,2130,2130,2130,0
|
|
20231201,175500,151021620,2130,2130,2130,2130,0
|
|
20231201,175400,151021620,2130,2130,2130,2130,0
|
|
20231201,175300,151021620,2130,2130,2130,2130,0
|
|
20231201,175200,151021620,2130,2130,2130,2130,2880
|
|
20231201,175100,151021620,2130,2130,2130,2130,0
|
|
20231201,175000,151021620,2130,2130,2130,2130,0
|
|
20231201,174900,151021620,2130,2130,2130,2130,0
|
|
20231201,174800,151021620,2130,2130,2130,2130,0
|
|
20231201,174700,151021620,2130,2130,2130,2130,0
|
|
20231201,174600,151021620,2130,2130,2130,2130,0
|
|
20231201,174500,151021620,2130,2130,2130,2130,0
|
|
20231201,174400,151021620,2130,2130,2130,2130,0
|
|
20231201,174300,151021620,2130,2130,2130,2130,0
|
|
20231201,174200,151021620,2130,2130,2130,2130,0
|
|
20231201,174100,151021620,2130,2130,2130,2130,0
|
|
20231201,174000,151021620,2130,2130,2130,2130,0
|
|
20231201,173900,151021620,2130,2130,2130,2130,0
|
|
20231201,173800,151021620,2130,2130,2130,2130,0
|
|
20231201,173700,151021620,2130,2130,2130,2130,0
|
|
20231201,173600,151021620,2130,2130,2130,2130,0
|
|
20231201,173500,151021620,2130,2130,2130,2130,0
|
|
20231201,173400,151021620,2130,2130,2130,2130,0
|
|
20231201,173300,151021620,2130,2130,2130,2130,0
|
|
20231201,173200,151021620,2130,2130,2130,2130,0
|
|
20231201,173100,151021620,2130,2130,2130,2130,0
|
|
20231201,173000,151021620,2130,2130,2130,2130,0
|
|
20231201,172900,151021620,2130,2130,2130,2130,0
|
|
20231201,172800,151021620,2130,2130,2130,2130,0
|
|
20231201,172700,151021620,2130,2130,2130,2130,0
|
|
20231201,172600,151021620,2130,2130,2130,2130,0
|
|
20231201,172500,151021620,2130,2130,2130,2130,0
|
|
20231201,172400,151021620,2130,2130,2130,2130,0
|
|
20231201,172300,151021620,2130,2130,2130,2130,0
|
|
20231201,172200,151021620,2130,2130,2130,2130,2880
|
|
20231201,172100,151021620,2130,2130,2130,2130,0
|
|
20231201,172000,151021620,2130,2130,2130,2130,0
|
|
20231201,171900,151021620,2130,2130,2130,2130,0
|
|
20231201,171800,151021620,2130,2130,2130,2130,0
|
|
20231201,171700,151021620,2130,2130,2130,2130,0
|
|
20231201,171600,151021620,2130,2130,2130,2130,0
|
|
20231201,171500,151021620,2130,2130,2130,2130,0
|
|
20231201,171400,151021620,2130,2130,2130,2130,0
|
|
20231201,171300,151021620,2130,2130,2130,2130,0
|
|
20231201,171200,151021620,2130,2130,2130,2130,0
|
|
20231201,171100,151021620,2130,2130,2130,2130,0
|
|
20231201,171000,151021620,2130,2130,2130,2130,0
|
|
20231201,170900,151021620,2130,2130,2130,2130,0
|
|
20231201,170800,151021620,2130,2130,2130,2130,0
|
|
20231201,170700,151021620,2130,2130,2130,2130,0
|
|
20231201,170600,151021620,2130,2130,2130,2130,0
|
|
20231201,170500,151021620,2130,2130,2130,2130,0
|
|
20231201,170400,151021620,2130,2130,2130,2130,0
|
|
20231201,170300,151021620,2130,2130,2130,2130,0
|
|
20231201,170200,151021620,2130,2130,2130,2130,0
|
|
20231201,170100,151021620,2130,2130,2130,2130,0
|
|
20231201,170000,151021620,2130,2130,2130,2130,0
|
|
20231201,165900,151021620,2130,2130,2130,2130,0
|
|
20231201,165800,151021620,2130,2130,2130,2130,0
|
|
20231201,165700,151021620,2130,2130,2130,2130,0
|
|
20231201,165600,151021620,2130,2130,2130,2130,0
|
|
20231201,165500,151021620,2130,2130,2130,2130,0
|
|
20231201,165400,151021620,2130,2130,2130,2130,0
|
|
20231201,165300,151021620,2130,2130,2130,2130,0
|
|
20231201,165200,151021620,2130,2130,2130,2130,2880
|
|
20231201,165100,151021620,2130,2130,2130,2130,0
|
|
20231201,165000,151021620,2130,2130,2130,2130,0
|
|
20231201,164900,151021620,2130,2130,2130,2130,0
|
|
20231201,164800,151021620,2130,2130,2130,2130,0
|
|
20231201,164700,151021620,2130,2130,2130,2130,0
|
|
20231201,164600,151021620,2130,2130,2130,2130,0
|
|
20231201,164500,151021620,2130,2130,2130,2130,0
|
|
20231201,164400,151021620,2130,2130,2130,2130,0
|
|
20231201,164300,151021620,2130,2130,2130,2130,0
|
|
20231201,164200,151021620,2130,2130,2130,2130,0
|
|
20231201,164100,151021620,2130,2130,2130,2130,0
|
|
20231201,164000,151021620,2130,2130,2130,2130,0
|
|
20231201,163900,151021620,2130,2130,2130,2130,0
|
|
20231201,163800,151021620,2130,2130,2130,2130,0
|
|
20231201,163700,151021620,2130,2130,2130,2130,0
|
|
20231201,163600,151021620,2130,2130,2130,2130,0
|
|
20231201,163500,151021620,2130,2130,2130,2130,0
|
|
20231201,163400,151021620,2130,2130,2130,2130,0
|
|
20231201,163300,151021620,2130,2130,2130,2130,0
|
|
20231201,163200,151021620,2130,2130,2130,2130,0
|
|
20231201,163100,151021620,2130,2130,2130,2130,0
|
|
20231201,163000,151021620,2130,2130,2130,2130,0
|
|
20231201,162900,151021620,2130,2130,2130,2130,0
|
|
20231201,162800,151021620,2130,2130,2130,2130,0
|
|
20231201,162700,151021620,2130,2130,2130,2130,0
|
|
20231201,162600,151021620,2130,2130,2130,2130,0
|
|
20231201,162500,151021620,2130,2130,2130,2130,0
|
|
20231201,162400,151021620,2130,2130,2130,2130,0
|
|
20231201,162300,151021620,2130,2130,2130,2130,0
|
|
20231201,162200,151021620,2130,2130,2130,2130,2880
|
|
20231201,162100,151021620,2130,2130,2130,2130,0
|
|
20231201,162000,151021620,2130,2130,2130,2130,0
|
|
20231201,161900,151021620,2130,2130,2130,2130,0
|
|
20231201,161800,151021620,2130,2130,2130,2130,0
|
|
20231201,161700,151021620,2130,2130,2130,2130,0
|
|
20231201,161600,151021620,2130,2130,2130,2130,0
|
|
20231201,161500,151021620,2130,2130,2130,2130,0
|
|
20231201,161400,151021620,2130,2130,2130,2130,0
|
|
20231201,161300,151021620,2130,2130,2130,2130,0
|
|
20231201,161200,151021620,2130,2130,2130,2130,0
|
|
20231201,161100,151021620,2130,2130,2130,2130,0
|
|
20231201,161000,151021620,2130,2130,2130,2130,0
|
|
20231201,160900,151021620,2130,2130,2130,2130,0
|
|
20231201,160800,151021620,2130,2130,2130,2130,0
|
|
20231201,160700,151021620,2130,2130,2130,2130,0
|
|
20231201,160600,151021620,2130,2130,2130,2130,0
|
|
20231201,160500,151021620,2130,2130,2130,2130,0
|
|
20231201,160400,151021620,2130,2130,2130,2130,0
|
|
20231201,160300,151021620,2130,2130,2130,2130,0
|
|
20231201,160200,151021620,2130,2130,2130,2130,0
|
|
20231201,160100,151021620,2130,2130,2130,2130,0
|
|
20231201,160000,151021620,2130,2130,2130,2130,0
|
|
20231201,155900,151021620,2130,2130,2130,2130,0
|
|
20231201,155800,151021620,2130,2130,2130,2130,0
|
|
20231201,155700,151021620,2130,2130,2130,2130,0
|
|
20231201,155600,151021620,2130,2130,2130,2130,0
|
|
20231201,155500,151021620,2130,2130,2130,2130,0
|
|
20231201,155400,151021620,2130,2130,2130,2130,0
|
|
20231201,155300,151021620,2130,2130,2130,2130,0
|
|
20231201,155200,151021620,2130,2130,2130,2130,2880
|
|
20231201,155100,151021620,2130,2130,2130,2130,0
|
|
20231201,155000,151021620,2130,2130,2130,2130,0
|
|
20231201,154900,151021620,2130,2130,2130,2130,0
|
|
20231201,154800,151021620,2130,2130,2130,2130,0
|
|
20231201,154700,151021620,2130,2130,2130,2130,0
|
|
20231201,154600,151021620,2130,2130,2130,2130,0
|
|
20231201,154500,151021620,2130,2130,2130,2130,0
|
|
20231201,154400,151021620,2130,2130,2130,2130,0
|
|
20231201,154300,151021620,2130,2130,2130,2130,0
|
|
20231201,154200,151021620,2130,2130,2130,2130,0
|
|
20231201,154100,151021620,2130,2130,2130,2130,0
|
|
20231201,154000,151021620,2130,2130,2130,2130,0
|
|
20231201,153900,151021620,2130,2130,2130,2130,0
|
|
20231201,153800,151021620,2130,2130,2130,2130,0
|
|
20231201,153700,151021620,2130,2130,2130,2130,0
|
|
20231201,153600,151021620,2130,2130,2130,2130,0
|
|
20231201,153500,151021620,2130,2130,2130,2130,0
|
|
20231201,153400,151021620,2130,2130,2130,2130,0
|
|
20231201,153300,151021620,2130,2130,2130,2130,0
|
|
20231201,153200,151021620,2130,2130,2130,2130,0
|
|
20231201,153100,151021620,2130,2130,2130,2130,0
|
|
20231201,153000,151021620,2130,2130,2130,2130,2880
|
|
20231201,152900,144887220,2140,2140,2140,2140,0
|
|
20231201,152800,144887220,2140,2140,2140,2140,0
|
|
20231201,152700,144887220,2140,2140,2140,2140,0
|
|
20231201,152600,144887220,2140,2140,2140,2140,0
|
|
20231201,152500,144887220,2140,2140,2140,2140,0
|
|
20231201,152400,144887220,2140,2140,2140,2140,0
|
|
20231201,152300,144887220,2140,2140,2140,2140,0
|
|
20231201,152200,144887220,2140,2140,2140,2140,0
|
|
20231201,152100,144887220,2140,2140,2140,2140,0
|
|
20231201,152000,144887220,2140,2140,2140,2140,0
|
|
20231201,151900,144887220,2140,2140,2140,2140,0
|
|
20231201,151800,144887220,2140,2140,2140,2140,0
|
|
20231201,151700,144887220,2140,2140,2140,2140,0
|
|
20231201,151600,144887220,2140,2140,2140,2140,0
|
|
20231201,151500,144887220,2140,2140,2140,2140,1
|
|
20231201,151400,144885080,2140,2140,2140,2140,475
|
|
20231201,151300,143868580,2135,2135,2135,2135,49
|
|
20231201,151200,143763965,2140,2140,2140,2140,0
|
|
20231201,151100,143763965,2140,2140,2140,2140,1
|
|
20231201,151000,143761825,2135,2135,2140,2135,470
|
|
20231201,150900,142758370,2135,2135,2135,2135,5
|
|
20231201,150800,142747695,2140,2140,2140,2140,0
|
|
20231201,150700,142747695,2140,2140,2140,2140,1
|
|
20231201,150600,142745555,2140,2140,2140,2140,0
|
|
20231201,150500,142745555,2140,2140,2140,2140,5
|
|
20231201,150400,142734855,2140,2140,2140,2140,0
|
|
20231201,150300,142734855,2140,2140,2140,2140,0
|
|
20231201,150200,142734855,2140,2140,2140,2140,0
|
|
20231201,150100,142734855,2140,2140,2140,2140,0
|
|
20231201,150000,142734855,2140,2135,2140,2135,115
|
|
20231201,145900,142489325,2135,2135,2135,2135,0
|
|
20231201,145800,142489325,2135,2130,2135,2130,241
|
|
20231201,145700,141975520,2130,2130,2130,2130,54
|
|
20231201,145600,141860500,2135,2135,2135,2135,0
|
|
20231201,145500,141860500,2135,2135,2135,2135,2
|
|
20231201,145400,141856230,2135,2135,2135,2135,1
|
|
20231201,145300,141854095,2135,2135,2135,2135,0
|
|
20231201,145200,141854095,2135,2135,2135,2135,68
|
|
20231201,145100,141708915,2135,2135,2135,2135,5
|
|
20231201,145000,141698240,2135,2130,2135,2130,269
|
|
20231201,144900,141125260,2130,2130,2130,2130,10
|
|
20231201,144800,141103960,2130,2130,2130,2130,0
|
|
20231201,144700,141103960,2130,2130,2130,2130,223
|
|
20231201,144600,140628970,2135,2130,2135,2130,279
|
|
20231201,144500,140034695,2130,2135,2135,2130,65
|
|
20231201,144400,139896130,2140,2140,2140,2140,0
|
|
20231201,144300,139896130,2140,2140,2140,2140,0
|
|
20231201,144200,139896130,2140,2140,2140,2140,0
|
|
20231201,144100,139896130,2140,2140,2140,2140,0
|
|
20231201,144000,139896130,2140,2140,2140,2140,0
|
|
20231201,143900,139896130,2140,2140,2140,2140,0
|
|
20231201,143800,139896130,2140,2140,2140,2140,1
|
|
20231201,143700,139893990,2140,2125,2140,2120,5075
|
|
20231201,143600,129130760,2125,2125,2125,2125,282
|
|
20231201,143500,128531510,2125,2130,2130,2125,4718
|
|
20231201,143400,118504645,2140,2140,2140,2140,0
|
|
20231201,143300,118504645,2140,2140,2140,2140,0
|
|
20231201,143200,118504645,2140,2140,2140,2140,0
|
|
20231201,143100,118504645,2140,2140,2140,2140,0
|
|
20231201,143000,118504645,2140,2140,2140,2135,5
|
|
20231201,142900,118493955,2125,2135,2135,2125,10007
|
|
20231201,142800,97209470,2140,2140,2140,2140,1
|
|
20231201,142700,97207330,2140,2140,2140,2140,0
|
|
20231201,142600,97207330,2140,2140,2140,2140,0
|
|
20231201,142500,97207330,2140,2140,2140,2140,4
|
|
20231201,142400,97198770,2140,2140,2140,2140,0
|
|
20231201,142300,97198770,2140,2140,2140,2140,10
|
|
20231201,142200,97177370,2140,2140,2140,2140,0
|
|
20231201,142100,97177370,2140,2140,2140,2140,0
|
|
20231201,142000,97177370,2140,2140,2140,2140,0
|
|
20231201,141900,97177370,2140,2140,2140,2140,1
|
|
20231201,141800,97175230,2140,2140,2140,2140,1
|
|
20231201,141700,97173090,2130,2140,2140,2130,2290
|
|
20231201,141600,92288880,2145,2145,2145,2145,0
|
|
20231201,141500,92288880,2145,2145,2145,2145,0
|
|
20231201,141400,92288880,2145,2145,2145,2145,4
|
|
20231201,141300,92280300,2145,2145,2145,2145,0
|
|
20231201,141200,92280300,2145,2145,2145,2145,0
|
|
20231201,141100,92280300,2145,2145,2145,2145,0
|
|
20231201,141000,92280300,2145,2145,2145,2145,0
|
|
20231201,140900,92280300,2145,2145,2145,2145,0
|
|
20231201,140800,92280300,2145,2145,2145,2145,0
|
|
20231201,140700,92280300,2145,2145,2145,2145,2
|
|
20231201,140600,92276010,2145,2145,2145,2145,0
|
|
20231201,140500,92276010,2145,2145,2145,2145,0
|
|
20231201,140400,92276010,2145,2145,2145,2145,0
|
|
20231201,140300,92276010,2145,2145,2145,2145,0
|
|
20231201,140200,92276010,2145,2145,2145,2145,0
|
|
20231201,140100,92276010,2145,2145,2145,2145,0
|
|
20231201,140000,92276010,2145,2145,2145,2145,0
|
|
20231201,135900,92276010,2145,2145,2145,2145,50
|
|
20231201,135800,92168760,2150,2150,2150,2150,0
|
|
20231201,135700,92168760,2150,2140,2150,2135,701
|
|
20231201,135600,90672100,2150,2150,2150,2150,0
|
|
20231201,135500,90672100,2150,2150,2150,2150,0
|
|
20231201,135400,90672100,2150,2150,2150,2150,0
|
|
20231201,135300,90672100,2150,2150,2150,2150,0
|
|
20231201,135200,90672100,2150,2150,2150,2150,0
|
|
20231201,135100,90672100,2150,2145,2150,2145,21
|
|
20231201,135000,90627050,2150,2150,2150,2150,0
|
|
20231201,134900,90627050,2150,2150,2150,2150,0
|
|
20231201,134800,90627050,2150,2140,2150,2135,84
|
|
20231201,134700,90447630,2150,2145,2150,2145,323
|
|
20231201,134600,89754790,2145,2145,2145,2145,0
|
|
20231201,134500,89754790,2145,2145,2145,2145,0
|
|
20231201,134400,89754790,2145,2145,2145,2145,1
|
|
20231201,134300,89752645,2145,2145,2145,2145,0
|
|
20231201,134200,89752645,2145,2145,2145,2145,0
|
|
20231201,134100,89752645,2145,2145,2145,2145,0
|
|
20231201,134000,89752645,2145,2145,2145,2145,10
|
|
20231201,133900,89731195,2145,2145,2145,2145,0
|
|
20231201,133800,89731195,2145,2145,2145,2145,0
|
|
20231201,133700,89731195,2145,2145,2145,2145,6
|
|
20231201,133600,89718325,2145,2145,2145,2145,93
|
|
20231201,133500,89518840,2145,2145,2145,2145,62
|
|
20231201,133400,89385850,2145,2145,2145,2145,18
|
|
20231201,133300,89347240,2145,2145,2145,2145,0
|
|
20231201,133200,89347240,2145,2145,2145,2145,0
|
|
20231201,133100,89347240,2145,2145,2145,2145,0
|
|
20231201,133000,89347240,2145,2145,2145,2145,0
|
|
20231201,132900,89347240,2145,2145,2145,2145,117
|
|
20231201,132800,89096275,2145,2145,2145,2145,1
|
|
20231201,132700,89094130,2145,2150,2150,2145,371
|
|
20231201,132600,88298330,2150,2145,2150,2145,3001
|
|
20231201,132500,81861180,2145,2145,2145,2145,0
|
|
20231201,132400,81861180,2145,2145,2145,2145,0
|
|
20231201,132300,81861180,2145,2145,2145,2145,0
|
|
20231201,132200,81861180,2145,2145,2145,2145,0
|
|
20231201,132100,81861180,2145,2145,2145,2145,0
|
|
20231201,132000,81861180,2145,2145,2145,2145,0
|
|
20231201,131900,81861180,2145,2145,2145,2145,0
|
|
20231201,131800,81861180,2145,2145,2145,2145,0
|
|
20231201,131700,81861180,2145,2145,2145,2145,0
|
|
20231201,131600,81861180,2145,2145,2145,2145,0
|
|
20231201,131500,81861180,2145,2145,2145,2145,0
|
|
20231201,131400,81861180,2145,2145,2145,2145,0
|
|
20231201,131300,81861180,2145,2145,2145,2145,0
|
|
20231201,131200,81861180,2145,2145,2145,2145,0
|
|
20231201,131100,81861180,2145,2145,2145,2145,0
|
|
20231201,131000,81861180,2145,2145,2145,2145,0
|
|
20231201,130900,81861180,2145,2145,2145,2145,0
|
|
20231201,130800,81861180,2145,2145,2145,2145,0
|
|
20231201,130700,81861180,2145,2145,2145,2145,1
|
|
20231201,130600,81859035,2145,2145,2145,2145,0
|
|
20231201,130500,81859035,2145,2145,2145,2145,0
|
|
20231201,130400,81859035,2145,2145,2145,2145,0
|
|
20231201,130300,81859035,2145,2145,2145,2145,1
|
|
20231201,130200,81856890,2140,2140,2140,2140,360
|
|
20231201,130100,81086490,2145,2145,2145,2145,20
|
|
20231201,130000,81043590,2145,2145,2145,2145,3
|
|
20231201,125900,81037155,2150,2150,2150,2150,0
|
|
20231201,125800,81037155,2150,2150,2150,2150,0
|
|
20231201,125700,81037155,2150,2150,2150,2150,0
|
|
20231201,125600,81037155,2150,2150,2150,2150,23
|
|
20231201,125500,80987705,2150,2150,2150,2150,0
|
|
20231201,125400,80987705,2150,2150,2150,2150,0
|
|
20231201,125300,80987705,2150,2150,2150,2145,46
|
|
20231201,125200,80889025,2145,2145,2145,2145,49
|
|
20231201,125100,80783920,2150,2150,2150,2150,0
|
|
20231201,125000,80783920,2150,2140,2150,2140,2
|
|
20231201,124900,80779630,2150,2150,2150,2150,0
|
|
20231201,124800,80779630,2150,2135,2150,2135,935
|
|
20231201,124700,78783390,2135,2140,2140,2135,2380
|
|
20231201,124600,73701200,2150,2150,2150,2150,0
|
|
20231201,124500,73701200,2150,2150,2150,2150,0
|
|
20231201,124400,73701200,2150,2150,2150,2150,0
|
|
20231201,124300,73701200,2150,2150,2150,2150,0
|
|
20231201,124200,73701200,2150,2150,2150,2150,0
|
|
20231201,124100,73701200,2150,2150,2150,2150,0
|
|
20231201,124000,73701200,2150,2150,2150,2150,0
|
|
20231201,123900,73701200,2150,2150,2150,2150,1
|
|
20231201,123800,73699050,2145,2145,2145,2145,0
|
|
20231201,123700,73699050,2145,2145,2145,2145,0
|
|
20231201,123600,73699050,2145,2145,2145,2145,10
|
|
20231201,123500,73677600,2150,2150,2150,2150,0
|
|
20231201,123400,73677600,2150,2150,2150,2150,0
|
|
20231201,123300,73677600,2150,2150,2150,2150,0
|
|
20231201,123200,73677600,2150,2150,2150,2150,1
|
|
20231201,123100,73675450,2145,2145,2145,2145,483
|
|
20231201,123000,72639415,2150,2150,2150,2150,0
|
|
20231201,122900,72639415,2150,2150,2150,2150,0
|
|
20231201,122800,72639415,2150,2150,2150,2150,1
|
|
20231201,122700,72637265,2150,2150,2150,2150,0
|
|
20231201,122600,72637265,2150,2150,2150,2150,0
|
|
20231201,122500,72637265,2150,2150,2150,2150,0
|
|
20231201,122400,72637265,2150,2150,2150,2150,0
|
|
20231201,122300,72637265,2150,2150,2150,2150,0
|
|
20231201,122200,72637265,2150,2150,2150,2150,0
|
|
20231201,122100,72637265,2150,2150,2150,2150,0
|
|
20231201,122000,72637265,2150,2150,2150,2150,0
|
|
20231201,121900,72637265,2150,2150,2150,2150,1
|
|
20231201,121800,72635115,2150,2150,2150,2150,0
|
|
20231201,121700,72635115,2150,2150,2150,2150,1
|
|
20231201,121600,72632965,2150,2150,2150,2150,0
|
|
20231201,121500,72632965,2150,2150,2150,2150,0
|
|
20231201,121400,72632965,2150,2150,2150,2150,0
|
|
20231201,121300,72632965,2150,2150,2150,2150,0
|
|
20231201,121200,72632965,2150,2150,2150,2150,0
|
|
20231201,121100,72632965,2150,2150,2150,2150,0
|
|
20231201,121000,72632965,2150,2150,2150,2150,0
|
|
20231201,120900,72632965,2150,2150,2150,2150,0
|
|
20231201,120800,72632965,2150,2150,2150,2150,0
|
|
20231201,120700,72632965,2150,2150,2150,2150,0
|
|
20231201,120600,72632965,2150,2150,2150,2150,0
|
|
20231201,120500,72632965,2150,2150,2150,2150,0
|
|
20231201,120400,72632965,2150,2150,2150,2150,0
|
|
20231201,120300,72632965,2150,2150,2150,2150,0
|
|
20231201,120200,72632965,2150,2150,2150,2150,0
|
|
20231201,120100,72632965,2150,2150,2150,2150,1
|
|
20231201,120000,72630815,2150,2150,2150,2150,1
|
|
20231201,115900,72628665,2150,2150,2150,2150,0
|
|
20231201,115800,72628665,2150,2150,2150,2150,0
|
|
20231201,115700,72628665,2150,2150,2150,2150,1
|
|
20231201,115600,72626515,2150,2150,2150,2150,0
|
|
20231201,115500,72626515,2150,2150,2150,2150,5
|
|
20231201,115400,72615765,2150,2150,2150,2150,12
|
|
20231201,115300,72589965,2150,2150,2150,2150,0
|
|
20231201,115200,72589965,2150,2150,2150,2150,0
|
|
20231201,115100,72589965,2150,2150,2150,2150,0
|
|
20231201,115000,72589965,2150,2150,2150,2150,0
|
|
20231201,114900,72589965,2150,2150,2150,2150,0
|
|
20231201,114800,72589965,2150,2150,2150,2150,0
|
|
20231201,114700,72589965,2150,2150,2150,2150,2
|
|
20231201,114600,72585665,2145,2145,2145,2145,11
|
|
20231201,114500,72562070,2150,2150,2150,2150,0
|
|
20231201,114400,72562070,2150,2150,2150,2150,0
|
|
20231201,114300,72562070,2150,2150,2150,2150,0
|
|
20231201,114200,72562070,2150,2150,2150,2150,0
|
|
20231201,114100,72562070,2150,2150,2150,2150,0
|
|
20231201,114000,72562070,2150,2150,2150,2150,0
|
|
20231201,113900,72562070,2150,2150,2150,2150,0
|
|
20231201,113800,72562070,2150,2150,2150,2150,0
|
|
20231201,113700,72562070,2150,2150,2150,2150,0
|
|
20231201,113600,72562070,2150,2150,2150,2150,0
|
|
20231201,113500,72562070,2150,2150,2150,2150,0
|
|
20231201,113400,72562070,2150,2150,2150,2150,0
|
|
20231201,113300,72562070,2150,2150,2150,2150,0
|
|
20231201,113200,72562070,2150,2150,2150,2150,0
|
|
20231201,113100,72562070,2150,2150,2150,2150,0
|
|
20231201,113000,72562070,2150,2150,2150,2150,0
|
|
20231201,112900,72562070,2150,2150,2150,2150,0
|
|
20231201,112800,72562070,2150,2150,2150,2150,1
|
|
20231201,112700,72559920,2150,2150,2150,2150,0
|
|
20231201,112600,72559920,2150,2150,2150,2150,0
|
|
20231201,112500,72559920,2150,2150,2150,2150,0
|
|
20231201,112400,72559920,2150,2150,2150,2150,0
|
|
20231201,112300,72559920,2150,2140,2150,2135,3243
|
|
20231201,112200,65635545,2150,2150,2150,2150,0
|
|
20231201,112100,65635545,2150,2150,2150,2150,0
|
|
20231201,112000,65635545,2150,2150,2150,2150,1
|
|
20231201,111900,65633395,2140,2140,2140,2140,136
|
|
20231201,111800,65342355,2140,2140,2140,2140,65
|
|
20231201,111700,65203255,2150,2150,2150,2150,1
|
|
20231201,111600,65201105,2150,2150,2150,2150,0
|
|
20231201,111500,65201105,2150,2150,2150,2150,0
|
|
20231201,111400,65201105,2150,2150,2150,2150,0
|
|
20231201,111300,65201105,2150,2150,2150,2150,64
|
|
20231201,111200,65063505,2150,2150,2150,2150,1
|
|
20231201,111100,65061355,2150,2150,2150,2150,0
|
|
20231201,111000,65061355,2150,2150,2150,2150,0
|
|
20231201,110900,65061355,2150,2150,2150,2150,0
|
|
20231201,110800,65061355,2150,2150,2150,2150,0
|
|
20231201,110700,65061355,2150,2150,2150,2150,0
|
|
20231201,110600,65061355,2150,2150,2150,2150,0
|
|
20231201,110500,65061355,2150,2150,2150,2150,0
|
|
20231201,110400,65061355,2150,2150,2150,2150,0
|
|
20231201,110300,65061355,2150,2150,2150,2150,0
|
|
20231201,110200,65061355,2150,2150,2150,2150,0
|
|
20231201,110100,65061355,2150,2150,2150,2150,10
|
|
20231201,110000,65039855,2150,2150,2150,2150,0
|
|
20231201,105900,65039855,2150,2150,2150,2150,0
|
|
20231201,105800,65039855,2150,2150,2150,2150,0
|
|
20231201,105700,65039855,2150,2140,2150,2140,302
|
|
20231201,105600,64393555,2150,2150,2150,2150,0
|
|
20231201,105500,64393555,2150,2150,2150,2150,0
|
|
20231201,105400,64393555,2150,2150,2150,2150,47
|
|
20231201,105300,64292505,2150,2150,2150,2150,0
|
|
20231201,105200,64292505,2150,2150,2150,2150,0
|
|
20231201,105100,64292505,2150,2150,2150,2150,23
|
|
20231201,105000,64243055,2150,2150,2150,2150,0
|
|
20231201,104900,64243055,2150,2150,2150,2150,0
|
|
20231201,104800,64243055,2150,2150,2150,2150,0
|
|
20231201,104700,64243055,2150,2150,2150,2150,300
|
|
20231201,104600,63598055,2150,2150,2150,2150,0
|
|
20231201,104500,63598055,2150,2150,2150,2150,0
|
|
20231201,104400,63598055,2150,2150,2150,2150,0
|
|
20231201,104300,63598055,2150,2150,2150,2150,19
|
|
20231201,104200,63557205,2150,2140,2150,2140,261
|
|
20231201,104100,62998655,2150,2145,2150,2145,500
|
|
20231201,104000,61923800,2145,2145,2145,2145,5
|
|
20231201,103900,61913075,2145,2145,2145,2145,0
|
|
20231201,103800,61913075,2145,2145,2145,2145,0
|
|
20231201,103700,61913075,2145,2145,2145,2145,0
|
|
20231201,103600,61913075,2145,2145,2145,2145,0
|
|
20231201,103500,61913075,2145,2145,2145,2145,0
|
|
20231201,103400,61913075,2145,2145,2145,2145,0
|
|
20231201,103300,61913075,2145,2145,2145,2145,0
|
|
20231201,103200,61913075,2145,2145,2145,2145,0
|
|
20231201,103100,61913075,2145,2145,2145,2145,0
|
|
20231201,103000,61913075,2145,2145,2145,2145,0
|
|
20231201,102900,61913075,2145,2145,2145,2145,0
|
|
20231201,102800,61913075,2145,2145,2145,2145,0
|
|
20231201,102700,61913075,2145,2145,2145,2145,0
|
|
20231201,102600,61913075,2145,2145,2145,2145,5
|
|
20231201,102500,61902350,2145,2145,2145,2145,0
|
|
20231201,102400,61902350,2145,2145,2145,2145,0
|
|
20231201,102300,61902350,2145,2145,2145,2145,0
|
|
20231201,102200,61902350,2145,2145,2145,2145,0
|
|
20231201,102100,61902350,2145,2145,2145,2145,18
|
|
20231201,102000,61863740,2145,2145,2145,2145,198
|
|
20231201,101900,61439030,2150,2150,2150,2150,0
|
|
20231201,101800,61439030,2150,2140,2150,2135,938
|
|
20231201,101700,59433345,2150,2150,2150,2150,0
|
|
20231201,101600,59433345,2150,2150,2150,2150,0
|
|
20231201,101500,59433345,2150,2150,2150,2150,0
|
|
20231201,101400,59433345,2150,2150,2150,2150,0
|
|
20231201,101300,59433345,2150,2150,2150,2150,0
|
|
20231201,101200,59433345,2150,2150,2150,2150,0
|
|
20231201,101100,59433345,2150,2150,2150,2150,0
|
|
20231201,101000,59433345,2150,2150,2150,2150,0
|
|
20231201,100900,59433345,2150,2145,2150,2140,419
|
|
20231201,100800,58536535,2150,2150,2155,2145,402
|
|
20231201,100700,57674180,2155,2155,2155,2155,0
|
|
20231201,100600,57674180,2155,2150,2155,2150,101
|
|
20231201,100500,57457025,2155,2155,2155,2155,0
|
|
20231201,100400,57457025,2155,2155,2155,2155,1
|
|
20231201,100300,57454870,2155,2155,2155,2155,1465
|
|
20231201,100200,54297795,2155,2155,2155,2155,0
|
|
20231201,100100,54297795,2155,2155,2155,2155,0
|
|
20231201,100000,54297795,2155,2155,2155,2155,0
|
|
20231201,095900,54297795,2155,2155,2155,2155,0
|
|
20231201,095800,54297795,2155,2155,2155,2155,0
|
|
20231201,095700,54297795,2155,2155,2155,2155,0
|
|
20231201,095600,54297795,2155,2155,2155,2155,0
|
|
20231201,095500,54297795,2155,2155,2155,2155,0
|
|
20231201,095400,54297795,2155,2155,2155,2155,0
|
|
20231201,095300,54297795,2155,2155,2155,2155,0
|
|
20231201,095200,54297795,2155,2155,2155,2155,0
|
|
20231201,095100,54297795,2155,2155,2155,2155,0
|
|
20231201,095000,54297795,2155,2155,2155,2155,0
|
|
20231201,094900,54297795,2155,2155,2155,2155,0
|
|
20231201,094800,54297795,2155,2155,2155,2155,0
|
|
20231201,094700,54297795,2155,2155,2155,2155,0
|
|
20231201,094600,54297795,2155,2155,2155,2155,0
|
|
20231201,094500,54297795,2155,2155,2155,2155,0
|
|
20231201,094400,54297795,2155,2155,2155,2155,0
|
|
20231201,094300,54297795,2155,2155,2155,2155,0
|
|
20231201,094200,54297795,2155,2155,2155,2155,0
|
|
20231201,094100,54297795,2155,2155,2155,2155,1
|
|
20231201,094000,54295640,2155,2155,2155,2155,1
|
|
20231201,093900,54293485,2155,2155,2155,2155,0
|
|
20231201,093800,54293485,2155,2155,2155,2155,2
|
|
20231201,093700,54289175,2155,2155,2155,2155,6
|
|
20231201,093600,54276245,2155,2155,2155,2155,13
|
|
20231201,093500,54248230,2155,2155,2155,2155,3
|
|
20231201,093400,54241765,2140,2160,2160,2140,5897
|
|
20231201,093300,41608845,2160,2160,2160,2160,0
|
|
20231201,093200,41608845,2160,2160,2160,2160,0
|
|
20231201,093100,41608845,2160,2160,2160,2160,0
|
|
20231201,093000,41608845,2160,2155,2160,2155,13
|
|
20231201,092900,41580820,2155,2155,2160,2155,672
|
|
20231201,092800,40130405,2155,2155,2155,2155,113
|
|
20231201,092700,39886890,2160,2160,2160,2160,463
|
|
20231201,092600,38886810,2170,2170,2170,2170,0
|
|
20231201,092500,38886810,2170,2170,2170,2170,2
|
|
20231201,092400,38882470,2160,2160,2160,2160,469
|
|
20231201,092300,37869430,2165,2165,2170,2165,529
|
|
20231201,092200,36723945,2175,2170,2175,2165,810
|
|
20231201,092100,34969475,2175,2175,2175,2165,489
|
|
20231201,092000,33910740,2170,2160,2175,2155,150
|
|
20231201,091900,33586880,2155,2165,2165,2155,4301
|
|
20231201,091800,24277825,2175,2160,2175,2160,4630
|
|
20231201,091700,14241675,2160,2150,2160,2150,2406
|
|
20231201,091600,9050065,2150,2150,2150,2150,1
|
|
20231201,091500,9047915,2155,2155,2155,2155,0
|
|
20231201,091400,9047915,2155,2155,2155,2155,0
|
|
20231201,091300,9047915,2155,2155,2155,2155,0
|
|
20231201,091200,9047915,2155,2155,2155,2155,2
|
|
20231201,091100,9043605,2150,2150,2150,2150,0
|
|
20231201,091000,9043605,2150,2150,2150,2150,173
|
|
20231201,090900,8671655,2150,2150,2150,2150,56
|
|
20231201,090800,8551255,2155,2155,2155,2155,0
|
|
20231201,090700,8551255,2155,2150,2155,2150,350
|
|
20231201,090600,7798750,2155,2155,2155,2155,0
|
|
20231201,090500,7798750,2155,2155,2155,2155,0
|
|
20231201,090400,7798750,2155,2155,2155,2155,0
|
|
20231201,090300,7798750,2155,2155,2155,2155,0
|
|
20231201,090200,7798750,2155,2155,2155,2155,465
|
|
20231201,090100,6796675,2160,2160,2160,2150,1448
|
|
20231201,090000,3680745,2155,2155,2160,2155,1708
|