598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,185500,185457700,2400,2400,2400,2400,12380
|
|
20231205,185400,185457700,2400,2400,2400,2400,0
|
|
20231205,185300,185457700,2400,2400,2400,2400,0
|
|
20231205,185200,185457700,2400,2400,2400,2400,0
|
|
20231205,185100,185457700,2400,2400,2400,2400,0
|
|
20231205,185000,185457700,2400,2400,2400,2400,0
|
|
20231205,184900,185457700,2400,2400,2400,2400,0
|
|
20231205,184800,185457700,2400,2400,2400,2400,0
|
|
20231205,184700,185457700,2400,2400,2400,2400,0
|
|
20231205,184600,185457700,2400,2400,2400,2400,0
|
|
20231205,184500,185457700,2400,2400,2400,2400,0
|
|
20231205,184400,185457700,2400,2400,2400,2400,0
|
|
20231205,184300,185457700,2400,2400,2400,2400,0
|
|
20231205,184200,185457700,2400,2400,2400,2400,0
|
|
20231205,184100,185457700,2400,2400,2400,2400,0
|
|
20231205,184000,185457700,2400,2400,2400,2400,0
|
|
20231205,183900,185457700,2400,2400,2400,2400,0
|
|
20231205,183800,185457700,2400,2400,2400,2400,0
|
|
20231205,183700,185457700,2400,2400,2400,2400,0
|
|
20231205,183600,185457700,2400,2400,2400,2400,0
|
|
20231205,183500,185457700,2400,2400,2400,2400,0
|
|
20231205,183400,185457700,2400,2400,2400,2400,0
|
|
20231205,183300,185457700,2400,2400,2400,2400,0
|
|
20231205,183200,185457700,2400,2400,2400,2400,0
|
|
20231205,183100,185457700,2400,2400,2400,2400,0
|
|
20231205,183000,185457700,2400,2400,2400,2400,0
|
|
20231205,182900,185457700,2400,2400,2400,2400,0
|
|
20231205,182800,185457700,2400,2400,2400,2400,0
|
|
20231205,182700,185457700,2400,2400,2400,2400,0
|
|
20231205,182600,185457700,2400,2400,2400,2400,0
|
|
20231205,182500,185457700,2400,2400,2400,2400,12380
|
|
20231205,182400,185457700,2400,2400,2400,2400,0
|
|
20231205,182300,185457700,2400,2400,2400,2400,0
|
|
20231205,182200,185457700,2400,2400,2400,2400,0
|
|
20231205,182100,185457700,2400,2400,2400,2400,0
|
|
20231205,182000,185457700,2400,2400,2400,2400,0
|
|
20231205,181900,185457700,2400,2400,2400,2400,0
|
|
20231205,181800,185457700,2400,2400,2400,2400,0
|
|
20231205,181700,185457700,2400,2400,2400,2400,0
|
|
20231205,181600,185457700,2400,2400,2400,2400,0
|
|
20231205,181500,185457700,2400,2400,2400,2400,0
|
|
20231205,181400,185457700,2400,2400,2400,2400,0
|
|
20231205,181300,185457700,2400,2400,2400,2400,0
|
|
20231205,181200,185457700,2400,2400,2400,2400,0
|
|
20231205,181100,185457700,2400,2400,2400,2400,0
|
|
20231205,181000,185457700,2400,2400,2400,2400,0
|
|
20231205,180900,185457700,2400,2400,2400,2400,0
|
|
20231205,180800,185457700,2400,2400,2400,2400,0
|
|
20231205,180700,185457700,2400,2400,2400,2400,0
|
|
20231205,180600,185457700,2400,2400,2400,2400,0
|
|
20231205,180500,185457700,2400,2400,2400,2400,0
|
|
20231205,180400,185457700,2400,2400,2400,2400,0
|
|
20231205,180300,185457700,2400,2400,2400,2400,0
|
|
20231205,180200,185457700,2400,2400,2400,2400,0
|
|
20231205,180100,185457700,2400,2400,2400,2400,0
|
|
20231205,180000,185457700,2400,2400,2400,2400,0
|
|
20231205,175900,185457700,2400,2400,2400,2400,0
|
|
20231205,175800,185457700,2400,2400,2400,2400,0
|
|
20231205,175700,185457700,2400,2400,2400,2400,0
|
|
20231205,175600,185457700,2400,2400,2400,2400,0
|
|
20231205,175500,185457700,2400,2400,2400,2400,12380
|
|
20231205,175400,185457700,2400,2400,2400,2400,0
|
|
20231205,175300,185457700,2400,2400,2400,2400,0
|
|
20231205,175200,185457700,2400,2400,2400,2400,0
|
|
20231205,175100,185457700,2400,2400,2400,2400,0
|
|
20231205,175000,185457700,2400,2400,2400,2400,0
|
|
20231205,174900,185457700,2400,2400,2400,2400,0
|
|
20231205,174800,185457700,2400,2400,2400,2400,0
|
|
20231205,174700,185457700,2400,2400,2400,2400,0
|
|
20231205,174600,185457700,2400,2400,2400,2400,0
|
|
20231205,174500,185457700,2400,2400,2400,2400,0
|
|
20231205,174400,185457700,2400,2400,2400,2400,0
|
|
20231205,174300,185457700,2400,2400,2400,2400,0
|
|
20231205,174200,185457700,2400,2400,2400,2400,0
|
|
20231205,174100,185457700,2400,2400,2400,2400,0
|
|
20231205,174000,185457700,2400,2400,2400,2400,0
|
|
20231205,173900,185457700,2400,2400,2400,2400,0
|
|
20231205,173800,185457700,2400,2400,2400,2400,0
|
|
20231205,173700,185457700,2400,2400,2400,2400,0
|
|
20231205,173600,185457700,2400,2400,2400,2400,0
|
|
20231205,173500,185457700,2400,2400,2400,2400,0
|
|
20231205,173400,185457700,2400,2400,2400,2400,0
|
|
20231205,173300,185457700,2400,2400,2400,2400,0
|
|
20231205,173200,185457700,2400,2400,2400,2400,0
|
|
20231205,173100,185457700,2400,2400,2400,2400,0
|
|
20231205,173000,185457700,2400,2400,2400,2400,0
|
|
20231205,172900,185457700,2400,2400,2400,2400,0
|
|
20231205,172800,185457700,2400,2400,2400,2400,0
|
|
20231205,172700,185457700,2400,2400,2400,2400,0
|
|
20231205,172600,185457700,2400,2400,2400,2400,0
|
|
20231205,172500,185457700,2400,2400,2400,2400,12380
|
|
20231205,172400,185457700,2400,2400,2400,2400,0
|
|
20231205,172300,185457700,2400,2400,2400,2400,0
|
|
20231205,172200,185457700,2400,2400,2400,2400,0
|
|
20231205,172100,185457700,2400,2400,2400,2400,0
|
|
20231205,172000,185457700,2400,2400,2400,2400,0
|
|
20231205,171900,185457700,2400,2400,2400,2400,0
|
|
20231205,171800,185457700,2400,2400,2400,2400,0
|
|
20231205,171700,185457700,2400,2400,2400,2400,0
|
|
20231205,171600,185457700,2400,2400,2400,2400,0
|
|
20231205,171500,185457700,2400,2400,2400,2400,0
|
|
20231205,171400,185457700,2400,2400,2400,2400,0
|
|
20231205,171300,185457700,2400,2400,2400,2400,0
|
|
20231205,171200,185457700,2400,2400,2400,2400,0
|
|
20231205,171100,185457700,2400,2400,2400,2400,0
|
|
20231205,171000,185457700,2400,2400,2400,2400,0
|
|
20231205,170900,185457700,2400,2400,2400,2400,0
|
|
20231205,170800,185457700,2400,2400,2400,2400,0
|
|
20231205,170700,185457700,2400,2400,2400,2400,0
|
|
20231205,170600,185457700,2400,2400,2400,2400,0
|
|
20231205,170500,185457700,2400,2400,2400,2400,0
|
|
20231205,170400,185457700,2400,2400,2400,2400,0
|
|
20231205,170300,185457700,2400,2400,2400,2400,0
|
|
20231205,170200,185457700,2400,2400,2400,2400,0
|
|
20231205,170100,185457700,2400,2400,2400,2400,0
|
|
20231205,170000,185457700,2400,2400,2400,2400,0
|
|
20231205,165900,185457700,2400,2400,2400,2400,0
|
|
20231205,165800,185457700,2400,2400,2400,2400,0
|
|
20231205,165700,185457700,2400,2400,2400,2400,0
|
|
20231205,165600,185457700,2400,2400,2400,2400,0
|
|
20231205,165500,185457700,2400,2400,2400,2400,12380
|
|
20231205,165400,185457700,2400,2400,2400,2400,0
|
|
20231205,165300,185457700,2400,2400,2400,2400,0
|
|
20231205,165200,185457700,2400,2400,2400,2400,0
|
|
20231205,165100,185457700,2400,2400,2400,2400,0
|
|
20231205,165000,185457700,2400,2400,2400,2400,0
|
|
20231205,164900,185457700,2400,2400,2400,2400,0
|
|
20231205,164800,185457700,2400,2400,2400,2400,0
|
|
20231205,164700,185457700,2400,2400,2400,2400,0
|
|
20231205,164600,185457700,2400,2400,2400,2400,0
|
|
20231205,164500,185457700,2400,2400,2400,2400,0
|
|
20231205,164400,185457700,2400,2400,2400,2400,0
|
|
20231205,164300,185457700,2400,2400,2400,2400,0
|
|
20231205,164200,185457700,2400,2400,2400,2400,0
|
|
20231205,164100,185457700,2400,2400,2400,2400,0
|
|
20231205,164000,185457700,2400,2400,2400,2400,0
|
|
20231205,163900,185457700,2400,2400,2400,2400,0
|
|
20231205,163800,185457700,2400,2400,2400,2400,0
|
|
20231205,163700,185457700,2400,2400,2400,2400,0
|
|
20231205,163600,185457700,2400,2400,2400,2400,0
|
|
20231205,163500,185457700,2400,2400,2400,2400,0
|
|
20231205,163400,185457700,2400,2400,2400,2400,0
|
|
20231205,163300,185457700,2400,2400,2400,2400,0
|
|
20231205,163200,185457700,2400,2400,2400,2400,0
|
|
20231205,163100,185457700,2400,2400,2400,2400,0
|
|
20231205,163000,185457700,2400,2400,2400,2400,0
|
|
20231205,162900,185457700,2400,2400,2400,2400,0
|
|
20231205,162800,185457700,2400,2400,2400,2400,0
|
|
20231205,162700,185457700,2400,2400,2400,2400,0
|
|
20231205,162600,185457700,2400,2400,2400,2400,0
|
|
20231205,162500,185457700,2400,2400,2400,2400,12380
|
|
20231205,162400,185457700,2400,2400,2400,2400,0
|
|
20231205,162300,185457700,2400,2400,2400,2400,0
|
|
20231205,162200,185457700,2400,2400,2400,2400,0
|
|
20231205,162100,185457700,2400,2400,2400,2400,0
|
|
20231205,162000,185457700,2400,2400,2400,2400,0
|
|
20231205,161900,185457700,2400,2400,2400,2400,0
|
|
20231205,161800,185457700,2400,2400,2400,2400,0
|
|
20231205,161700,185457700,2400,2400,2400,2400,0
|
|
20231205,161600,185457700,2400,2400,2400,2400,0
|
|
20231205,161500,185457700,2400,2400,2400,2400,0
|
|
20231205,161400,185457700,2400,2400,2400,2400,0
|
|
20231205,161300,185457700,2400,2400,2400,2400,0
|
|
20231205,161200,185457700,2400,2400,2400,2400,0
|
|
20231205,161100,185457700,2400,2400,2400,2400,0
|
|
20231205,161000,185457700,2400,2400,2400,2400,0
|
|
20231205,160900,185457700,2400,2400,2400,2400,0
|
|
20231205,160800,185457700,2400,2400,2400,2400,0
|
|
20231205,160700,185457700,2400,2400,2400,2400,0
|
|
20231205,160600,185457700,2400,2400,2400,2400,0
|
|
20231205,160500,185457700,2400,2400,2400,2400,0
|
|
20231205,160400,185457700,2400,2400,2400,2400,0
|
|
20231205,160300,185457700,2400,2400,2400,2400,0
|
|
20231205,160200,185457700,2400,2400,2400,2400,0
|
|
20231205,160100,185457700,2400,2400,2400,2400,0
|
|
20231205,160000,185457700,2400,2400,2400,2400,0
|
|
20231205,155900,185457700,2400,2400,2400,2400,0
|
|
20231205,155800,185457700,2400,2400,2400,2400,0
|
|
20231205,155700,185457700,2400,2400,2400,2400,0
|
|
20231205,155600,185457700,2400,2400,2400,2400,0
|
|
20231205,155500,185457700,2400,2400,2400,2400,12380
|
|
20231205,155400,185457700,2400,2400,2400,2400,0
|
|
20231205,155300,185457700,2400,2400,2400,2400,0
|
|
20231205,155200,185457700,2400,2400,2400,2400,0
|
|
20231205,155100,185457700,2400,2400,2400,2400,0
|
|
20231205,155000,185457700,2400,2400,2400,2400,0
|
|
20231205,154900,185457700,2400,2400,2400,2400,0
|
|
20231205,154800,185457700,2400,2400,2400,2400,0
|
|
20231205,154700,185457700,2400,2400,2400,2400,0
|
|
20231205,154600,185457700,2400,2400,2400,2400,0
|
|
20231205,154500,185457700,2400,2400,2400,2400,0
|
|
20231205,154400,185457700,2400,2400,2400,2400,0
|
|
20231205,154300,185457700,2400,2400,2400,2400,0
|
|
20231205,154200,185457700,2400,2400,2400,2400,0
|
|
20231205,154100,185457700,2400,2400,2400,2400,0
|
|
20231205,154000,185457700,2400,2400,2400,2400,0
|
|
20231205,153900,185457700,2400,2400,2400,2400,0
|
|
20231205,153800,185457700,2400,2400,2400,2400,0
|
|
20231205,153700,185457700,2400,2400,2400,2400,0
|
|
20231205,153600,185457700,2400,2400,2400,2400,0
|
|
20231205,153500,185457700,2400,2400,2400,2400,0
|
|
20231205,153400,185457700,2400,2400,2400,2400,0
|
|
20231205,153300,185457700,2400,2400,2400,2400,0
|
|
20231205,153200,185457700,2400,2400,2400,2400,0
|
|
20231205,153100,185457700,2400,2400,2400,2400,0
|
|
20231205,153000,185457700,2400,2400,2400,2400,12380
|
|
20231205,152900,155745700,2400,2400,2400,2400,0
|
|
20231205,152800,155745700,2400,2400,2400,2400,0
|
|
20231205,152700,155745700,2400,2400,2400,2400,0
|
|
20231205,152600,155745700,2400,2400,2400,2400,0
|
|
20231205,152500,155745700,2400,2400,2400,2400,0
|
|
20231205,152400,155745700,2400,2400,2400,2400,0
|
|
20231205,152300,155745700,2400,2400,2400,2400,0
|
|
20231205,152200,155745700,2400,2400,2400,2400,0
|
|
20231205,152100,155745700,2400,2400,2400,2400,0
|
|
20231205,152000,155745700,2400,2400,2400,2400,0
|
|
20231205,151900,155745700,2400,2390,2400,2385,1265
|
|
20231205,151800,152712760,2395,2395,2395,2395,3
|
|
20231205,151700,152705575,2385,2395,2395,2385,30
|
|
20231205,151600,152633935,2385,2385,2385,2385,0
|
|
20231205,151500,152633935,2385,2385,2385,2385,38
|
|
20231205,151400,152543305,2390,2390,2390,2390,0
|
|
20231205,151300,152543305,2390,2390,2390,2390,0
|
|
20231205,151200,152543305,2390,2390,2390,2390,0
|
|
20231205,151100,152543305,2390,2390,2390,2390,0
|
|
20231205,151000,152543305,2390,2390,2390,2390,0
|
|
20231205,150900,152543305,2390,2390,2390,2390,0
|
|
20231205,150800,152543305,2390,2390,2390,2390,50
|
|
20231205,150700,152423805,2390,2390,2390,2390,500
|
|
20231205,150600,151228805,2390,2390,2390,2390,0
|
|
20231205,150500,151228805,2390,2390,2390,2390,0
|
|
20231205,150400,151228805,2390,2390,2390,2390,0
|
|
20231205,150300,151228805,2390,2390,2390,2390,0
|
|
20231205,150200,151228805,2390,2390,2390,2390,0
|
|
20231205,150100,151228805,2390,2390,2390,2390,0
|
|
20231205,150000,151228805,2390,2390,2390,2390,92
|
|
20231205,145900,151008925,2390,2390,2390,2390,0
|
|
20231205,145800,151008925,2390,2390,2390,2390,0
|
|
20231205,145700,151008925,2390,2390,2390,2390,1
|
|
20231205,145600,151006535,2385,2385,2385,2385,0
|
|
20231205,145500,151006535,2385,2385,2385,2385,0
|
|
20231205,145400,151006535,2385,2385,2385,2385,0
|
|
20231205,145300,151006535,2385,2385,2385,2385,0
|
|
20231205,145200,151006535,2385,2390,2390,2385,419
|
|
20231205,145100,150007120,2390,2390,2390,2390,10
|
|
20231205,145000,149983220,2390,2390,2390,2390,0
|
|
20231205,144900,149983220,2390,2390,2390,2390,0
|
|
20231205,144800,149983220,2390,2390,2390,2390,18
|
|
20231205,144700,149940200,2410,2410,2410,2410,0
|
|
20231205,144600,149940200,2410,2410,2410,2410,0
|
|
20231205,144500,149940200,2410,2410,2410,2410,0
|
|
20231205,144400,149940200,2410,2410,2410,2410,301
|
|
20231205,144300,149214790,2410,2410,2410,2410,0
|
|
20231205,144200,149214790,2410,2410,2410,2410,0
|
|
20231205,144100,149214790,2410,2410,2410,2410,0
|
|
20231205,144000,149214790,2410,2410,2410,2410,0
|
|
20231205,143900,149214790,2410,2410,2410,2410,0
|
|
20231205,143800,149214790,2410,2395,2410,2395,177
|
|
20231205,143700,148790370,2385,2385,2385,2385,100
|
|
20231205,143600,148551870,2395,2395,2395,2395,0
|
|
20231205,143500,148551870,2395,2395,2395,2395,0
|
|
20231205,143400,148551870,2395,2395,2395,2395,42
|
|
20231205,143300,148451280,2395,2395,2395,2395,2
|
|
20231205,143200,148446490,2385,2385,2385,2385,0
|
|
20231205,143100,148446490,2385,2400,2400,2385,358
|
|
20231205,143000,147590015,2405,2405,2405,2405,0
|
|
20231205,142900,147590015,2405,2405,2405,2405,0
|
|
20231205,142800,147590015,2405,2405,2405,2405,0
|
|
20231205,142700,147590015,2405,2400,2405,2400,76
|
|
20231205,142600,147407610,2410,2410,2410,2405,3
|
|
20231205,142500,147400385,2405,2410,2410,2405,81
|
|
20231205,142400,147205570,2410,2405,2410,2405,337
|
|
20231205,142300,146395075,2410,2410,2410,2410,7
|
|
20231205,142200,146378205,2410,2410,2410,2410,0
|
|
20231205,142100,146378205,2410,2400,2410,2400,275
|
|
20231205,142000,145715480,2400,2400,2400,2400,419
|
|
20231205,141900,144709880,2400,2405,2410,2400,285
|
|
20231205,141800,144024180,2400,2400,2400,2400,7
|
|
20231205,141700,144007380,2405,2400,2405,2400,7
|
|
20231205,141600,143990570,2405,2405,2405,2405,59
|
|
20231205,141500,143848675,2405,2405,2405,2405,27
|
|
20231205,141400,143783740,2405,2405,2405,2405,8
|
|
20231205,141300,143764500,2405,2405,2405,2405,1510
|
|
20231205,141200,140132950,2400,2400,2400,2400,789
|
|
20231205,141100,138239350,2400,2400,2400,2400,1758
|
|
20231205,141000,134020150,2400,2400,2400,2400,0
|
|
20231205,140900,134020150,2400,2400,2400,2400,342
|
|
20231205,140800,133199350,2395,2395,2395,2395,95
|
|
20231205,140700,132971825,2395,2395,2395,2395,243
|
|
20231205,140600,132389840,2395,2395,2395,2395,1
|
|
20231205,140500,132387445,2385,2385,2385,2385,0
|
|
20231205,140400,132387445,2385,2385,2385,2385,0
|
|
20231205,140300,132387445,2385,2385,2385,2385,0
|
|
20231205,140200,132387445,2385,2385,2385,2385,67
|
|
20231205,140100,132227650,2385,2385,2385,2385,0
|
|
20231205,140000,132227650,2385,2385,2385,2385,0
|
|
20231205,135900,132227650,2385,2385,2385,2385,0
|
|
20231205,135800,132227650,2385,2385,2385,2385,0
|
|
20231205,135700,132227650,2385,2385,2385,2385,0
|
|
20231205,135600,132227650,2385,2385,2385,2385,0
|
|
20231205,135500,132227650,2385,2385,2385,2385,0
|
|
20231205,135400,132227650,2385,2385,2385,2385,0
|
|
20231205,135300,132227650,2385,2385,2385,2385,0
|
|
20231205,135200,132227650,2385,2385,2385,2385,69
|
|
20231205,135100,132063085,2390,2390,2390,2390,0
|
|
20231205,135000,132063085,2390,2390,2390,2390,0
|
|
20231205,134900,132063085,2390,2390,2390,2390,0
|
|
20231205,134800,132063085,2390,2390,2390,2390,0
|
|
20231205,134700,132063085,2390,2390,2390,2390,0
|
|
20231205,134600,132063085,2390,2390,2390,2390,12
|
|
20231205,134500,132034405,2390,2390,2390,2390,0
|
|
20231205,134400,132034405,2390,2390,2390,2390,1
|
|
20231205,134300,132032015,2390,2390,2390,2390,5
|
|
20231205,134200,132020065,2390,2390,2390,2390,0
|
|
20231205,134100,132020065,2390,2390,2390,2390,0
|
|
20231205,134000,132020065,2390,2390,2390,2390,0
|
|
20231205,133900,132020065,2390,2390,2390,2390,4
|
|
20231205,133800,132010505,2390,2390,2390,2390,241
|
|
20231205,133700,131434515,2395,2395,2395,2395,0
|
|
20231205,133600,131434515,2395,2395,2395,2395,1
|
|
20231205,133500,131432120,2390,2390,2390,2390,0
|
|
20231205,133400,131432120,2390,2390,2390,2390,100
|
|
20231205,133300,131193120,2390,2390,2390,2390,73
|
|
20231205,133200,131018650,2395,2395,2395,2395,0
|
|
20231205,133100,131018650,2395,2395,2395,2395,0
|
|
20231205,133000,131018650,2395,2395,2395,2395,1
|
|
20231205,132900,131016255,2390,2390,2390,2390,0
|
|
20231205,132800,131016255,2390,2390,2390,2390,100
|
|
20231205,132700,130777255,2390,2390,2390,2390,0
|
|
20231205,132600,130777255,2390,2395,2395,2390,2
|
|
20231205,132500,130772470,2390,2390,2390,2390,5
|
|
20231205,132400,130760520,2390,2390,2390,2390,14
|
|
20231205,132300,130727060,2390,2395,2395,2390,23
|
|
20231205,132200,130671990,2395,2395,2395,2395,0
|
|
20231205,132100,130671990,2395,2395,2395,2395,0
|
|
20231205,132000,130671990,2395,2395,2395,2395,0
|
|
20231205,131900,130671990,2395,2395,2395,2395,1
|
|
20231205,131800,130669595,2400,2400,2400,2400,0
|
|
20231205,131700,130669595,2400,2400,2400,2400,0
|
|
20231205,131600,130669595,2400,2400,2400,2400,0
|
|
20231205,131500,130669595,2400,2400,2400,2400,0
|
|
20231205,131400,130669595,2400,2400,2400,2400,0
|
|
20231205,131300,130669595,2400,2400,2400,2400,0
|
|
20231205,131200,130669595,2400,2400,2400,2400,0
|
|
20231205,131100,130669595,2400,2400,2400,2400,25
|
|
20231205,131000,130609595,2400,2400,2400,2400,0
|
|
20231205,130900,130609595,2400,2400,2400,2400,3
|
|
20231205,130800,130602395,2395,2390,2395,2390,105
|
|
20231205,130700,130351015,2390,2390,2390,2390,0
|
|
20231205,130600,130351015,2390,2390,2390,2390,0
|
|
20231205,130500,130351015,2390,2390,2390,2390,0
|
|
20231205,130400,130351015,2390,2390,2390,2390,0
|
|
20231205,130300,130351015,2390,2390,2390,2390,0
|
|
20231205,130200,130351015,2390,2390,2390,2390,1
|
|
20231205,130100,130348625,2395,2395,2395,2395,0
|
|
20231205,130000,130348625,2395,2395,2395,2395,3
|
|
20231205,125900,130341440,2385,2390,2390,2385,10
|
|
20231205,125800,130317585,2385,2385,2385,2385,0
|
|
20231205,125700,130317585,2385,2385,2385,2385,0
|
|
20231205,125600,130317585,2385,2385,2385,2385,66
|
|
20231205,125500,130160175,2385,2385,2385,2385,0
|
|
20231205,125400,130160175,2385,2385,2385,2385,0
|
|
20231205,125300,130160175,2385,2385,2385,2385,0
|
|
20231205,125200,130160175,2385,2385,2385,2385,0
|
|
20231205,125100,130160175,2385,2385,2385,2385,0
|
|
20231205,125000,130160175,2385,2385,2385,2385,0
|
|
20231205,124900,130160175,2385,2390,2390,2385,2154
|
|
20231205,124800,125017370,2390,2390,2390,2390,1
|
|
20231205,124700,125014980,2395,2395,2395,2395,0
|
|
20231205,124600,125014980,2395,2395,2395,2395,10
|
|
20231205,124500,124991030,2400,2400,2400,2400,0
|
|
20231205,124400,124991030,2400,2400,2400,2400,0
|
|
20231205,124300,124991030,2400,2400,2400,2400,0
|
|
20231205,124200,124991030,2400,2400,2400,2400,0
|
|
20231205,124100,124991030,2400,2400,2400,2400,40
|
|
20231205,124000,124895030,2400,2395,2400,2390,57
|
|
20231205,123900,124758500,2395,2395,2395,2395,30
|
|
20231205,123800,124686650,2400,2400,2400,2400,0
|
|
20231205,123700,124686650,2400,2395,2400,2395,8
|
|
20231205,123600,124667460,2405,2405,2405,2405,0
|
|
20231205,123500,124667460,2405,2405,2405,2405,0
|
|
20231205,123400,124667460,2405,2405,2405,2405,0
|
|
20231205,123300,124667460,2405,2400,2405,2400,672
|
|
20231205,123200,123054655,2400,2400,2400,2400,0
|
|
20231205,123100,123054655,2400,2400,2400,2400,0
|
|
20231205,123000,123054655,2400,2400,2400,2400,0
|
|
20231205,122900,123054655,2400,2400,2400,2400,0
|
|
20231205,122800,123054655,2400,2400,2400,2400,0
|
|
20231205,122700,123054655,2400,2400,2400,2400,0
|
|
20231205,122600,123054655,2400,2400,2400,2400,0
|
|
20231205,122500,123054655,2400,2400,2400,2400,1
|
|
20231205,122400,123052255,2400,2400,2400,2400,0
|
|
20231205,122300,123052255,2400,2400,2400,2400,0
|
|
20231205,122200,123052255,2400,2400,2400,2400,0
|
|
20231205,122100,123052255,2400,2400,2400,2400,0
|
|
20231205,122000,123052255,2400,2400,2400,2400,0
|
|
20231205,121900,123052255,2400,2400,2400,2400,600
|
|
20231205,121800,121612255,2390,2390,2390,2390,0
|
|
20231205,121700,121612255,2390,2390,2390,2390,0
|
|
20231205,121600,121612255,2390,2390,2390,2390,0
|
|
20231205,121500,121612255,2390,2390,2390,2390,0
|
|
20231205,121400,121612255,2390,2390,2390,2390,0
|
|
20231205,121300,121612255,2390,2390,2390,2390,0
|
|
20231205,121200,121612255,2390,2390,2390,2390,69
|
|
20231205,121100,121447345,2390,2390,2390,2390,1
|
|
20231205,121000,121444955,2400,2400,2400,2400,3
|
|
20231205,120900,121437755,2390,2390,2390,2390,0
|
|
20231205,120800,121437755,2390,2390,2390,2390,0
|
|
20231205,120700,121437755,2390,2390,2390,2390,0
|
|
20231205,120600,121437755,2390,2390,2390,2390,0
|
|
20231205,120500,121437755,2390,2390,2390,2390,50
|
|
20231205,120400,121318255,2390,2390,2390,2390,0
|
|
20231205,120300,121318255,2390,2390,2390,2390,0
|
|
20231205,120200,121318255,2390,2390,2390,2390,0
|
|
20231205,120100,121318255,2390,2400,2400,2390,2
|
|
20231205,120000,121313465,2395,2395,2395,2395,0
|
|
20231205,115900,121313465,2395,2395,2395,2395,120
|
|
20231205,115800,121026065,2395,2395,2395,2395,20
|
|
20231205,115700,120978165,2395,2395,2395,2395,0
|
|
20231205,115600,120978165,2395,2395,2395,2395,0
|
|
20231205,115500,120978165,2395,2395,2395,2395,100
|
|
20231205,115400,120738665,2390,2390,2390,2390,0
|
|
20231205,115300,120738665,2390,2390,2390,2390,0
|
|
20231205,115200,120738665,2390,2390,2390,2390,77
|
|
20231205,115100,120554635,2390,2390,2390,2390,0
|
|
20231205,115000,120554635,2390,2390,2390,2390,0
|
|
20231205,114900,120554635,2390,2390,2390,2390,0
|
|
20231205,114800,120554635,2390,2390,2390,2390,0
|
|
20231205,114700,120554635,2390,2390,2390,2390,0
|
|
20231205,114600,120554635,2390,2390,2390,2390,0
|
|
20231205,114500,120554635,2390,2390,2390,2390,15
|
|
20231205,114400,120518785,2390,2390,2390,2390,0
|
|
20231205,114300,120518785,2390,2390,2390,2390,0
|
|
20231205,114200,120518785,2390,2390,2390,2390,0
|
|
20231205,114100,120518785,2390,2390,2390,2390,1
|
|
20231205,114000,120516395,2395,2395,2395,2395,0
|
|
20231205,113900,120516395,2395,2395,2395,2395,0
|
|
20231205,113800,120516395,2395,2395,2395,2395,0
|
|
20231205,113700,120516395,2395,2395,2395,2395,0
|
|
20231205,113600,120516395,2395,2395,2395,2395,0
|
|
20231205,113500,120516395,2395,2395,2395,2395,0
|
|
20231205,113400,120516395,2395,2395,2395,2395,0
|
|
20231205,113300,120516395,2395,2395,2395,2395,0
|
|
20231205,113200,120516395,2395,2395,2395,2395,40
|
|
20231205,113100,120420595,2395,2400,2400,2395,444
|
|
20231205,113000,119356295,2395,2395,2395,2395,181
|
|
20231205,112900,118922800,2395,2405,2405,2395,31
|
|
20231205,112800,118848490,2400,2400,2400,2400,19
|
|
20231205,112700,118802890,2395,2400,2400,2395,90
|
|
20231205,112600,118587190,2395,2395,2395,2395,125
|
|
20231205,112500,118287815,2395,2395,2395,2395,275
|
|
20231205,112400,117629190,2405,2395,2405,2395,674
|
|
20231205,112300,116013720,2400,2400,2400,2400,0
|
|
20231205,112200,116013720,2400,2400,2400,2400,0
|
|
20231205,112100,116013720,2400,2400,2400,2400,0
|
|
20231205,112000,116013720,2400,2400,2400,2400,0
|
|
20231205,111900,116013720,2400,2400,2400,2400,100
|
|
20231205,111800,115773720,2400,2400,2400,2400,0
|
|
20231205,111700,115773720,2400,2400,2400,2400,20
|
|
20231205,111600,115725720,2405,2405,2405,2405,3
|
|
20231205,111500,115718505,2395,2405,2405,2395,39
|
|
20231205,111400,115625060,2400,2400,2400,2400,2450
|
|
20231205,111300,109745060,2400,2400,2400,2400,0
|
|
20231205,111200,109745060,2400,2400,2400,2400,600
|
|
20231205,111100,108305060,2395,2395,2395,2395,15
|
|
20231205,111000,108269135,2395,2395,2395,2395,0
|
|
20231205,110900,108269135,2395,2395,2395,2395,0
|
|
20231205,110800,108269135,2395,2395,2395,2395,0
|
|
20231205,110700,108269135,2395,2395,2395,2395,0
|
|
20231205,110600,108269135,2395,2395,2395,2395,620
|
|
20231205,110500,106784235,2400,2400,2400,2400,0
|
|
20231205,110400,106784235,2400,2400,2400,2400,0
|
|
20231205,110300,106784235,2400,2400,2400,2400,0
|
|
20231205,110200,106784235,2400,2400,2400,2400,0
|
|
20231205,110100,106784235,2400,2400,2400,2400,4
|
|
20231205,110000,106774635,2395,2395,2395,2395,0
|
|
20231205,105900,106774635,2395,2400,2400,2395,35
|
|
20231205,105800,106690640,2400,2400,2400,2400,30
|
|
20231205,105700,106618640,2400,2390,2400,2390,19
|
|
20231205,105600,106573200,2395,2395,2395,2395,766
|
|
20231205,105500,104738630,2395,2395,2395,2395,0
|
|
20231205,105400,104738630,2395,2395,2395,2395,0
|
|
20231205,105300,104738630,2395,2395,2395,2395,0
|
|
20231205,105200,104738630,2395,2395,2395,2395,111
|
|
20231205,105100,104472785,2395,2395,2395,2390,136
|
|
20231205,105000,104147070,2395,2390,2395,2390,843
|
|
20231205,104900,102132120,2395,2390,2395,2390,1328
|
|
20231205,104800,98956330,2390,2390,2390,2390,2
|
|
20231205,104700,98951550,2390,2390,2390,2390,10
|
|
20231205,104600,98927650,2385,2385,2385,2385,800
|
|
20231205,104500,97019650,2385,2390,2390,2385,765
|
|
20231205,104400,95191615,2395,2395,2395,2395,13
|
|
20231205,104300,95160480,2395,2395,2395,2395,227
|
|
20231205,104200,94616815,2395,2395,2395,2395,0
|
|
20231205,104100,94616815,2395,2395,2395,2395,36
|
|
20231205,104000,94530595,2390,2390,2390,2390,1
|
|
20231205,103900,94528205,2395,2395,2395,2395,0
|
|
20231205,103800,94528205,2395,2395,2395,2395,104
|
|
20231205,103700,94279125,2390,2390,2390,2390,503
|
|
20231205,103600,93076955,2390,2390,2390,2390,0
|
|
20231205,103500,93076955,2390,2390,2390,2390,0
|
|
20231205,103400,93076955,2390,2390,2390,2390,1
|
|
20231205,103300,93074565,2390,2390,2390,2390,0
|
|
20231205,103200,93074565,2390,2390,2390,2390,0
|
|
20231205,103100,93074565,2390,2390,2390,2390,3
|
|
20231205,103000,93067395,2385,2385,2385,2385,10
|
|
20231205,102900,93043545,2390,2390,2390,2390,31
|
|
20231205,102800,92969455,2390,2390,2390,2390,9
|
|
20231205,102700,92947945,2390,2390,2390,2390,0
|
|
20231205,102600,92947945,2390,2390,2390,2390,0
|
|
20231205,102500,92947945,2390,2390,2390,2390,1032
|
|
20231205,102400,90481465,2385,2385,2385,2385,0
|
|
20231205,102300,90481465,2385,2385,2385,2385,0
|
|
20231205,102200,90481465,2385,2385,2385,2385,0
|
|
20231205,102100,90481465,2385,2385,2385,2385,50
|
|
20231205,102000,90362215,2390,2390,2390,2390,0
|
|
20231205,101900,90362215,2390,2385,2390,2385,72
|
|
20231205,101800,90190480,2385,2385,2385,2385,0
|
|
20231205,101700,90190480,2385,2385,2385,2385,0
|
|
20231205,101600,90190480,2385,2385,2385,2385,10
|
|
20231205,101500,90166630,2390,2390,2390,2390,3
|
|
20231205,101400,90159460,2385,2385,2385,2385,0
|
|
20231205,101300,90159460,2385,2385,2385,2385,0
|
|
20231205,101200,90159460,2385,2385,2385,2385,370
|
|
20231205,101100,89277010,2385,2385,2385,2385,0
|
|
20231205,101000,89277010,2385,2385,2385,2385,0
|
|
20231205,100900,89277010,2385,2390,2390,2385,3770
|
|
20231205,100800,80285520,2385,2385,2385,2385,0
|
|
20231205,100700,80285520,2385,2385,2385,2385,5500
|
|
20231205,100600,67168020,2385,2385,2385,2385,5241
|
|
20231205,100500,54668235,2385,2385,2385,2385,2039
|
|
20231205,100400,49805220,2385,2390,2390,2385,2840
|
|
20231205,100300,43031620,2390,2390,2390,2390,0
|
|
20231205,100200,43031620,2390,2390,2390,2390,0
|
|
20231205,100100,43031620,2390,2390,2390,2390,6
|
|
20231205,100000,43017280,2385,2385,2385,2385,45
|
|
20231205,095900,42909955,2385,2385,2385,2385,4955
|
|
20231205,095800,31092280,2390,2390,2390,2390,0
|
|
20231205,095700,31092280,2390,2390,2390,2390,30
|
|
20231205,095600,31020580,2385,2385,2385,2385,45
|
|
20231205,095500,30913255,2380,2380,2380,2380,212
|
|
20231205,095400,30408695,2385,2385,2385,2385,31
|
|
20231205,095300,30334760,2385,2385,2385,2385,0
|
|
20231205,095200,30334760,2385,2385,2385,2385,0
|
|
20231205,095100,30334760,2385,2385,2385,2385,0
|
|
20231205,095000,30334760,2385,2385,2385,2385,0
|
|
20231205,094900,30334760,2385,2385,2385,2385,0
|
|
20231205,094800,30334760,2385,2385,2385,2385,0
|
|
20231205,094700,30334760,2385,2385,2385,2385,0
|
|
20231205,094600,30334760,2385,2385,2385,2385,0
|
|
20231205,094500,30334760,2385,2385,2385,2385,127
|
|
20231205,094400,30031865,2385,2385,2385,2385,0
|
|
20231205,094300,30031865,2385,2385,2385,2385,0
|
|
20231205,094200,30031865,2385,2385,2385,2385,0
|
|
20231205,094100,30031865,2385,2385,2385,2385,0
|
|
20231205,094000,30031865,2385,2385,2385,2385,98
|
|
20231205,093900,29798135,2385,2385,2385,2385,1250
|
|
20231205,093800,26816885,2390,2390,2390,2390,0
|
|
20231205,093700,26816885,2390,2390,2390,2390,50
|
|
20231205,093600,26697385,2390,2390,2390,2390,1
|
|
20231205,093500,26694995,2385,2385,2385,2385,0
|
|
20231205,093400,26694995,2385,2385,2385,2385,0
|
|
20231205,093300,26694995,2385,2385,2385,2385,3682
|
|
20231205,093200,17913425,2380,2380,2380,2380,115
|
|
20231205,093100,17639725,2380,2380,2380,2380,4
|
|
20231205,093000,17630205,2370,2370,2370,2370,872
|
|
20231205,092900,15563565,2365,2365,2365,2365,0
|
|
20231205,092800,15563565,2365,2365,2365,2365,0
|
|
20231205,092700,15563565,2365,2365,2365,2365,0
|
|
20231205,092600,15563565,2365,2375,2375,2365,1482
|
|
20231205,092500,12055135,2385,2385,2385,2385,0
|
|
20231205,092400,12055135,2385,2385,2385,2385,0
|
|
20231205,092300,12055135,2385,2385,2385,2385,40
|
|
20231205,092200,11959735,2385,2385,2385,2385,50
|
|
20231205,092100,11840485,2385,2385,2385,2385,17
|
|
20231205,092000,11799940,2385,2385,2385,2385,5
|
|
20231205,091900,11788015,2385,2385,2385,2385,0
|
|
20231205,091800,11788015,2385,2385,2385,2385,0
|
|
20231205,091700,11788015,2385,2385,2385,2385,0
|
|
20231205,091600,11788015,2385,2385,2385,2385,0
|
|
20231205,091500,11788015,2385,2385,2385,2385,0
|
|
20231205,091400,11788015,2385,2385,2385,2385,0
|
|
20231205,091300,11788015,2385,2385,2385,2385,0
|
|
20231205,091200,11788015,2385,2375,2385,2375,1000
|
|
20231205,091100,9404200,2370,2370,2370,2370,0
|
|
20231205,091000,9404200,2370,2375,2375,2370,3106
|
|
20231205,090900,2041335,2380,2380,2380,2380,0
|
|
20231205,090800,2041335,2380,2380,2380,2380,222
|
|
20231205,090700,1512975,2385,2385,2385,2385,5
|
|
20231205,090600,1501050,2395,2395,2395,2395,0
|
|
20231205,090500,1501050,2395,2395,2395,2395,0
|
|
20231205,090400,1501050,2395,2395,2395,2395,0
|
|
20231205,090300,1501050,2395,2395,2395,2395,0
|
|
20231205,090200,1501050,2395,2395,2395,2395,0
|
|
20231205,090100,1501050,2395,2395,2395,2395,0
|
|
20231205,090000,1501050,2395,2375,2395,2375,632
|