611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,190800,938748585,2700,2700,2700,2700,8078
|
|
20231201,190700,938748585,2700,2700,2700,2700,0
|
|
20231201,190600,938748585,2700,2700,2700,2700,0
|
|
20231201,190500,938748585,2700,2700,2700,2700,0
|
|
20231201,190400,938748585,2700,2700,2700,2700,0
|
|
20231201,190300,938748585,2700,2700,2700,2700,0
|
|
20231201,190200,938748585,2700,2700,2700,2700,0
|
|
20231201,190100,938748585,2700,2700,2700,2700,0
|
|
20231201,190000,938748585,2700,2700,2700,2700,0
|
|
20231201,185900,938748585,2700,2700,2700,2700,0
|
|
20231201,185800,938748585,2700,2700,2700,2700,0
|
|
20231201,185700,938748585,2700,2700,2700,2700,0
|
|
20231201,185600,938748585,2700,2700,2700,2700,0
|
|
20231201,185500,938748585,2700,2700,2700,2700,0
|
|
20231201,185400,938748585,2700,2700,2700,2700,0
|
|
20231201,185300,938748585,2700,2700,2700,2700,0
|
|
20231201,185200,938748585,2700,2700,2700,2700,0
|
|
20231201,185100,938748585,2700,2700,2700,2700,0
|
|
20231201,185000,938748585,2700,2700,2700,2700,0
|
|
20231201,184900,938748585,2700,2700,2700,2700,0
|
|
20231201,184800,938748585,2700,2700,2700,2700,0
|
|
20231201,184700,938748585,2700,2700,2700,2700,0
|
|
20231201,184600,938748585,2700,2700,2700,2700,0
|
|
20231201,184500,938748585,2700,2700,2700,2700,0
|
|
20231201,184400,938748585,2700,2700,2700,2700,0
|
|
20231201,184300,938748585,2700,2700,2700,2700,0
|
|
20231201,184200,938748585,2700,2700,2700,2700,0
|
|
20231201,184100,938748585,2700,2700,2700,2700,0
|
|
20231201,184000,938748585,2700,2700,2700,2700,0
|
|
20231201,183900,938748585,2700,2700,2700,2700,0
|
|
20231201,183800,938748585,2700,2700,2700,2700,8078
|
|
20231201,183700,938748585,2700,2700,2700,2700,0
|
|
20231201,183600,938748585,2700,2700,2700,2700,0
|
|
20231201,183500,938748585,2700,2700,2700,2700,0
|
|
20231201,183400,938748585,2700,2700,2700,2700,0
|
|
20231201,183300,938748585,2700,2700,2700,2700,0
|
|
20231201,183200,938748585,2700,2700,2700,2700,0
|
|
20231201,183100,938748585,2700,2700,2700,2700,0
|
|
20231201,183000,938748585,2700,2700,2700,2700,0
|
|
20231201,182900,938748585,2700,2700,2700,2700,0
|
|
20231201,182800,938748585,2700,2700,2700,2700,0
|
|
20231201,182700,938748585,2700,2700,2700,2700,0
|
|
20231201,182600,938748585,2700,2700,2700,2700,0
|
|
20231201,182500,938748585,2700,2700,2700,2700,0
|
|
20231201,182400,938748585,2700,2700,2700,2700,0
|
|
20231201,182300,938748585,2700,2700,2700,2700,0
|
|
20231201,182200,938748585,2700,2700,2700,2700,0
|
|
20231201,182100,938748585,2700,2700,2700,2700,0
|
|
20231201,182000,938748585,2700,2700,2700,2700,0
|
|
20231201,181900,938748585,2700,2700,2700,2700,0
|
|
20231201,181800,938748585,2700,2700,2700,2700,0
|
|
20231201,181700,938748585,2700,2700,2700,2700,0
|
|
20231201,181600,938748585,2700,2700,2700,2700,0
|
|
20231201,181500,938748585,2700,2700,2700,2700,0
|
|
20231201,181400,938748585,2700,2700,2700,2700,0
|
|
20231201,181300,938748585,2700,2700,2700,2700,0
|
|
20231201,181200,938748585,2700,2700,2700,2700,0
|
|
20231201,181100,938748585,2700,2700,2700,2700,0
|
|
20231201,181000,938748585,2700,2700,2700,2700,0
|
|
20231201,180900,938748585,2700,2700,2700,2700,0
|
|
20231201,180800,938748585,2700,2700,2700,2700,8078
|
|
20231201,180700,938748585,2700,2700,2700,2700,0
|
|
20231201,180600,938748585,2700,2700,2700,2700,0
|
|
20231201,180500,938748585,2700,2700,2700,2700,0
|
|
20231201,180400,938748585,2700,2700,2700,2700,0
|
|
20231201,180300,938748585,2700,2700,2700,2700,0
|
|
20231201,180200,938748585,2700,2700,2700,2700,0
|
|
20231201,180100,938748585,2700,2700,2700,2700,0
|
|
20231201,180000,938748585,2700,2700,2700,2700,0
|
|
20231201,175900,938748585,2700,2700,2700,2700,0
|
|
20231201,175800,938748585,2700,2700,2700,2700,0
|
|
20231201,175700,938748585,2700,2700,2700,2700,0
|
|
20231201,175600,938748585,2700,2700,2700,2700,0
|
|
20231201,175500,938748585,2700,2700,2700,2700,0
|
|
20231201,175400,938748585,2700,2700,2700,2700,0
|
|
20231201,175300,938748585,2700,2700,2700,2700,0
|
|
20231201,175200,938748585,2700,2700,2700,2700,0
|
|
20231201,175100,938748585,2700,2700,2700,2700,0
|
|
20231201,175000,938748585,2700,2700,2700,2700,0
|
|
20231201,174900,938748585,2700,2700,2700,2700,0
|
|
20231201,174800,938748585,2700,2700,2700,2700,0
|
|
20231201,174700,938748585,2700,2700,2700,2700,0
|
|
20231201,174600,938748585,2700,2700,2700,2700,0
|
|
20231201,174500,938748585,2700,2700,2700,2700,0
|
|
20231201,174400,938748585,2700,2700,2700,2700,0
|
|
20231201,174300,938748585,2700,2700,2700,2700,0
|
|
20231201,174200,938748585,2700,2700,2700,2700,0
|
|
20231201,174100,938748585,2700,2700,2700,2700,0
|
|
20231201,174000,938748585,2700,2700,2700,2700,0
|
|
20231201,173900,938748585,2700,2700,2700,2700,0
|
|
20231201,173800,938748585,2700,2700,2700,2700,8078
|
|
20231201,173700,938748585,2700,2700,2700,2700,0
|
|
20231201,173600,938748585,2700,2700,2700,2700,0
|
|
20231201,173500,938748585,2700,2700,2700,2700,0
|
|
20231201,173400,938748585,2700,2700,2700,2700,0
|
|
20231201,173300,938748585,2700,2700,2700,2700,0
|
|
20231201,173200,938748585,2700,2700,2700,2700,0
|
|
20231201,173100,938748585,2700,2700,2700,2700,0
|
|
20231201,173000,938748585,2700,2700,2700,2700,0
|
|
20231201,172900,938748585,2700,2700,2700,2700,0
|
|
20231201,172800,938748585,2700,2700,2700,2700,0
|
|
20231201,172700,938748585,2700,2700,2700,2700,0
|
|
20231201,172600,938748585,2700,2700,2700,2700,0
|
|
20231201,172500,938748585,2700,2700,2700,2700,0
|
|
20231201,172400,938748585,2700,2700,2700,2700,0
|
|
20231201,172300,938748585,2700,2700,2700,2700,0
|
|
20231201,172200,938748585,2700,2700,2700,2700,0
|
|
20231201,172100,938748585,2700,2700,2700,2700,0
|
|
20231201,172000,938748585,2700,2700,2700,2700,0
|
|
20231201,171900,938748585,2700,2700,2700,2700,0
|
|
20231201,171800,938748585,2700,2700,2700,2700,0
|
|
20231201,171700,938748585,2700,2700,2700,2700,0
|
|
20231201,171600,938748585,2700,2700,2700,2700,0
|
|
20231201,171500,938748585,2700,2700,2700,2700,0
|
|
20231201,171400,938748585,2700,2700,2700,2700,0
|
|
20231201,171300,938748585,2700,2700,2700,2700,0
|
|
20231201,171200,938748585,2700,2700,2700,2700,0
|
|
20231201,171100,938748585,2700,2700,2700,2700,0
|
|
20231201,171000,938748585,2700,2700,2700,2700,0
|
|
20231201,170900,938748585,2700,2700,2700,2700,0
|
|
20231201,170800,938748585,2700,2700,2700,2700,8078
|
|
20231201,170700,938748585,2700,2700,2700,2700,0
|
|
20231201,170600,938748585,2700,2700,2700,2700,0
|
|
20231201,170500,938748585,2700,2700,2700,2700,0
|
|
20231201,170400,938748585,2700,2700,2700,2700,0
|
|
20231201,170300,938748585,2700,2700,2700,2700,0
|
|
20231201,170200,938748585,2700,2700,2700,2700,0
|
|
20231201,170100,938748585,2700,2700,2700,2700,0
|
|
20231201,170000,938748585,2700,2700,2700,2700,0
|
|
20231201,165900,938748585,2700,2700,2700,2700,0
|
|
20231201,165800,938748585,2700,2700,2700,2700,0
|
|
20231201,165700,938748585,2700,2700,2700,2700,0
|
|
20231201,165600,938748585,2700,2700,2700,2700,0
|
|
20231201,165500,938748585,2700,2700,2700,2700,0
|
|
20231201,165400,938748585,2700,2700,2700,2700,0
|
|
20231201,165300,938748585,2700,2700,2700,2700,0
|
|
20231201,165200,938748585,2700,2700,2700,2700,0
|
|
20231201,165100,938748585,2700,2700,2700,2700,0
|
|
20231201,165000,938748585,2700,2700,2700,2700,0
|
|
20231201,164900,938748585,2700,2700,2700,2700,0
|
|
20231201,164800,938748585,2700,2700,2700,2700,0
|
|
20231201,164700,938748585,2700,2700,2700,2700,0
|
|
20231201,164600,938748585,2700,2700,2700,2700,0
|
|
20231201,164500,938748585,2700,2700,2700,2700,0
|
|
20231201,164400,938748585,2700,2700,2700,2700,0
|
|
20231201,164300,938748585,2700,2700,2700,2700,0
|
|
20231201,164200,938748585,2700,2700,2700,2700,0
|
|
20231201,164100,938748585,2700,2700,2700,2700,0
|
|
20231201,164000,938748585,2700,2700,2700,2700,0
|
|
20231201,163900,938748585,2700,2700,2700,2700,0
|
|
20231201,163800,938748585,2700,2700,2700,2700,8078
|
|
20231201,163700,938748585,2700,2700,2700,2700,0
|
|
20231201,163600,938748585,2700,2700,2700,2700,0
|
|
20231201,163500,938748585,2700,2700,2700,2700,0
|
|
20231201,163400,938748585,2700,2700,2700,2700,0
|
|
20231201,163300,938748585,2700,2700,2700,2700,0
|
|
20231201,163200,938748585,2700,2700,2700,2700,0
|
|
20231201,163100,938748585,2700,2700,2700,2700,0
|
|
20231201,163000,938748585,2700,2700,2700,2700,0
|
|
20231201,162900,938748585,2700,2700,2700,2700,0
|
|
20231201,162800,938748585,2700,2700,2700,2700,0
|
|
20231201,162700,938748585,2700,2700,2700,2700,0
|
|
20231201,162600,938748585,2700,2700,2700,2700,0
|
|
20231201,162500,938748585,2700,2700,2700,2700,0
|
|
20231201,162400,938748585,2700,2700,2700,2700,0
|
|
20231201,162300,938748585,2700,2700,2700,2700,0
|
|
20231201,162200,938748585,2700,2700,2700,2700,0
|
|
20231201,162100,938748585,2700,2700,2700,2700,0
|
|
20231201,162000,938748585,2700,2700,2700,2700,0
|
|
20231201,161900,938748585,2700,2700,2700,2700,0
|
|
20231201,161800,938748585,2700,2700,2700,2700,0
|
|
20231201,161700,938748585,2700,2700,2700,2700,0
|
|
20231201,161600,938748585,2700,2700,2700,2700,0
|
|
20231201,161500,938748585,2700,2700,2700,2700,0
|
|
20231201,161400,938748585,2700,2700,2700,2700,0
|
|
20231201,161300,938748585,2700,2700,2700,2700,0
|
|
20231201,161200,938748585,2700,2700,2700,2700,0
|
|
20231201,161100,938748585,2700,2700,2700,2700,0
|
|
20231201,161000,938748585,2700,2700,2700,2700,0
|
|
20231201,160900,938748585,2700,2700,2700,2700,0
|
|
20231201,160800,938748585,2700,2700,2700,2700,8078
|
|
20231201,160700,938748585,2700,2700,2700,2700,0
|
|
20231201,160600,938748585,2700,2700,2700,2700,0
|
|
20231201,160500,938748585,2700,2700,2700,2700,0
|
|
20231201,160400,938748585,2700,2700,2700,2700,0
|
|
20231201,160300,938748585,2700,2700,2700,2700,0
|
|
20231201,160200,938748585,2700,2700,2700,2700,0
|
|
20231201,160100,938748585,2700,2700,2700,2700,0
|
|
20231201,160000,938748585,2700,2700,2700,2700,0
|
|
20231201,155900,938748585,2700,2700,2700,2700,0
|
|
20231201,155800,938748585,2700,2700,2700,2700,0
|
|
20231201,155700,938748585,2700,2700,2700,2700,0
|
|
20231201,155600,938748585,2700,2700,2700,2700,0
|
|
20231201,155500,938748585,2700,2700,2700,2700,0
|
|
20231201,155400,938748585,2700,2700,2700,2700,0
|
|
20231201,155300,938748585,2700,2700,2700,2700,0
|
|
20231201,155200,938748585,2700,2700,2700,2700,0
|
|
20231201,155100,938748585,2700,2700,2700,2700,0
|
|
20231201,155000,938748585,2700,2700,2700,2700,0
|
|
20231201,154900,938748585,2700,2700,2700,2700,0
|
|
20231201,154800,938748585,2700,2700,2700,2700,0
|
|
20231201,154700,938748585,2700,2700,2700,2700,0
|
|
20231201,154600,938748585,2700,2700,2700,2700,0
|
|
20231201,154500,938748585,2700,2700,2700,2700,0
|
|
20231201,154400,938748585,2700,2700,2700,2700,0
|
|
20231201,154300,938748585,2700,2700,2700,2700,0
|
|
20231201,154200,938748585,2700,2700,2700,2700,0
|
|
20231201,154100,938748585,2700,2700,2700,2700,0
|
|
20231201,154000,938748585,2700,2700,2700,2700,0
|
|
20231201,153900,938748585,2700,2700,2700,2700,0
|
|
20231201,153800,938748585,2700,2700,2700,2700,8078
|
|
20231201,153700,938748585,2700,2700,2700,2700,0
|
|
20231201,153600,938748585,2700,2700,2700,2700,0
|
|
20231201,153500,938748585,2700,2700,2700,2700,0
|
|
20231201,153400,938748585,2700,2700,2700,2700,0
|
|
20231201,153300,938748585,2700,2700,2700,2700,0
|
|
20231201,153200,938748585,2700,2700,2700,2700,0
|
|
20231201,153100,938748585,2700,2700,2700,2700,0
|
|
20231201,153000,938748585,2700,2700,2700,2700,8078
|
|
20231201,152900,916937985,2700,2700,2700,2700,0
|
|
20231201,152800,916937985,2700,2700,2700,2700,0
|
|
20231201,152700,916937985,2700,2700,2700,2700,0
|
|
20231201,152600,916937985,2700,2700,2700,2700,0
|
|
20231201,152500,916937985,2700,2700,2700,2700,0
|
|
20231201,152400,916937985,2700,2700,2700,2700,0
|
|
20231201,152300,916937985,2700,2700,2700,2700,0
|
|
20231201,152200,916937985,2700,2700,2700,2700,0
|
|
20231201,152100,916937985,2700,2700,2700,2700,0
|
|
20231201,152000,916937985,2700,2700,2700,2700,0
|
|
20231201,151900,916937985,2700,2705,2705,2700,420
|
|
20231201,151800,915803735,2705,2705,2705,2705,638
|
|
20231201,151700,914077945,2705,2705,2705,2705,1726
|
|
20231201,151600,909409115,2705,2705,2705,2705,1377
|
|
20231201,151500,905684330,2710,2705,2710,2705,503
|
|
20231201,151400,904323700,2705,2705,2705,2705,280
|
|
20231201,151300,903566300,2705,2705,2705,2705,153
|
|
20231201,151200,903152435,2705,2710,2710,2705,2403
|
|
20231201,151100,896642450,2710,2710,2710,2710,2150
|
|
20231201,151000,890815950,2710,2710,2710,2710,261
|
|
20231201,150900,890108640,2710,2710,2710,2710,0
|
|
20231201,150800,890108640,2710,2710,2710,2710,428
|
|
20231201,150700,888948760,2715,2715,2715,2715,101
|
|
20231201,150600,888674545,2710,2715,2715,2710,210
|
|
20231201,150500,888105425,2710,2705,2710,2705,5447
|
|
20231201,150400,873352670,2710,2710,2710,2710,3
|
|
20231201,150300,873344540,2710,2705,2710,2705,586
|
|
20231201,150200,871758195,2705,2710,2710,2705,532
|
|
20231201,150100,870318485,2710,2710,2710,2710,3
|
|
20231201,150000,870310355,2705,2705,2705,2705,100
|
|
20231201,145900,870039855,2700,2700,2700,2700,287
|
|
20231201,145800,869264955,2700,2700,2700,2700,50
|
|
20231201,145700,869129955,2705,2705,2705,2705,1346
|
|
20231201,145600,865489025,2705,2700,2705,2700,2552
|
|
20231201,145500,858587365,2705,2705,2705,2705,239
|
|
20231201,145400,857940870,2700,2705,2705,2700,1394
|
|
20231201,145300,854176100,2705,2700,2705,2700,2207
|
|
20231201,145200,848216895,2700,2700,2700,2700,375
|
|
20231201,145100,847204395,2700,2700,2700,2700,1455
|
|
20231201,145000,843275895,2700,2700,2700,2695,535
|
|
20231201,144900,841831905,2695,2695,2700,2695,3119
|
|
20231201,144800,833423120,2695,2695,2695,2695,5
|
|
20231201,144700,833409645,2690,2690,2690,2690,866
|
|
20231201,144600,831080105,2690,2690,2690,2690,600
|
|
20231201,144500,829466105,2690,2690,2690,2690,207
|
|
20231201,144400,828909275,2690,2690,2690,2690,0
|
|
20231201,144300,828909275,2690,2690,2690,2690,0
|
|
20231201,144200,828909275,2690,2690,2690,2690,600
|
|
20231201,144100,827295275,2690,2690,2690,2690,13
|
|
20231201,144000,827260305,2690,2690,2690,2690,500
|
|
20231201,143900,825915305,2700,2700,2700,2685,900
|
|
20231201,143800,823497015,2700,2690,2700,2690,4
|
|
20231201,143700,823486225,2690,2690,2690,2690,300
|
|
20231201,143600,822679225,2690,2690,2690,2690,0
|
|
20231201,143500,822679225,2690,2685,2690,2685,3989
|
|
20231201,143400,811952250,2685,2685,2685,2685,301
|
|
20231201,143300,811144065,2690,2690,2690,2690,0
|
|
20231201,143200,811144065,2690,2690,2690,2690,1
|
|
20231201,143100,811141375,2690,2690,2690,2690,0
|
|
20231201,143000,811141375,2690,2685,2690,2685,431
|
|
20231201,142900,809984085,2685,2685,2685,2685,960
|
|
20231201,142800,807406485,2685,2685,2685,2685,0
|
|
20231201,142700,807406485,2685,2685,2685,2685,10
|
|
20231201,142600,807379635,2690,2690,2690,2690,10
|
|
20231201,142500,807352735,2690,2690,2690,2690,1151
|
|
20231201,142400,804256545,2685,2685,2685,2685,0
|
|
20231201,142300,804256545,2685,2685,2685,2685,352
|
|
20231201,142200,803311425,2685,2685,2685,2685,70
|
|
20231201,142100,803123475,2685,2685,2685,2685,2000
|
|
20231201,142000,797753475,2690,2685,2690,2685,74
|
|
20231201,141900,797554685,2690,2695,2695,2690,1775
|
|
20231201,141800,792772885,2695,2695,2695,2695,738
|
|
20231201,141700,790783975,2695,2695,2695,2695,2
|
|
20231201,141600,790778585,2690,2690,2690,2690,903
|
|
20231201,141500,788349515,2690,2690,2690,2690,2000
|
|
20231201,141400,782969515,2685,2685,2685,2685,5
|
|
20231201,141300,782956090,2685,2685,2685,2685,110
|
|
20231201,141200,782660740,2690,2690,2690,2690,372
|
|
20231201,141100,781660060,2685,2685,2685,2685,1690
|
|
20231201,141000,777122410,2685,2685,2685,2685,100
|
|
20231201,140900,776853910,2685,2685,2685,2685,60
|
|
20231201,140800,776692810,2685,2685,2685,2685,50
|
|
20231201,140700,776558560,2685,2685,2685,2685,45
|
|
20231201,140600,776437735,2685,2690,2690,2685,101
|
|
20231201,140500,776166545,2685,2690,2690,2685,1375
|
|
20231201,140400,772472795,2685,2685,2690,2685,1884
|
|
20231201,140300,767414235,2690,2690,2690,2690,0
|
|
20231201,140200,767414235,2690,2690,2690,2690,50
|
|
20231201,140100,767279735,2690,2690,2690,2690,807
|
|
20231201,140000,765108905,2690,2690,2690,2690,2
|
|
20231201,135900,765103525,2690,2690,2690,2690,0
|
|
20231201,135800,765103525,2690,2685,2690,2685,106
|
|
20231201,135700,764818735,2685,2680,2685,2680,709
|
|
20231201,135600,762915670,2680,2685,2685,2680,12
|
|
20231201,135500,762883460,2685,2685,2685,2685,1
|
|
20231201,135400,762880775,2685,2685,2685,2685,1025
|
|
20231201,135300,760128650,2685,2685,2685,2685,733
|
|
20231201,135200,758160545,2690,2685,2690,2685,1338
|
|
20231201,135100,754567965,2690,2690,2690,2690,1
|
|
20231201,135000,754565275,2690,2690,2690,2690,4
|
|
20231201,134900,754554515,2685,2685,2685,2685,0
|
|
20231201,134800,754554515,2685,2685,2685,2685,350
|
|
20231201,134700,753614765,2685,2685,2685,2685,651
|
|
20231201,134600,751866830,2685,2685,2685,2685,130
|
|
20231201,134500,751517780,2685,2685,2685,2685,0
|
|
20231201,134400,751517780,2685,2685,2685,2685,24
|
|
20231201,134300,751453340,2685,2690,2690,2685,7054
|
|
20231201,134200,732488020,2685,2685,2685,2685,2375
|
|
20231201,134100,726111145,2685,2685,2685,2685,1
|
|
20231201,134000,726108460,2685,2685,2685,2685,100
|
|
20231201,133900,725839960,2685,2685,2685,2685,2
|
|
20231201,133800,725834590,2690,2690,2690,2690,40
|
|
20231201,133700,725726990,2685,2690,2690,2685,1005
|
|
20231201,133600,723028540,2685,2685,2685,2685,0
|
|
20231201,133500,723028540,2685,2685,2685,2685,0
|
|
20231201,133400,723028540,2685,2685,2685,2685,197
|
|
20231201,133300,722499595,2685,2685,2685,2685,306
|
|
20231201,133200,721677985,2680,2680,2680,2680,0
|
|
20231201,133100,721677985,2680,2680,2680,2680,7
|
|
20231201,133000,721659225,2680,2680,2680,2680,0
|
|
20231201,132900,721659225,2680,2685,2690,2680,19606
|
|
20231201,132800,669069015,2690,2690,2690,2690,0
|
|
20231201,132700,669069015,2690,2690,2690,2690,2793
|
|
20231201,132600,661555845,2690,2695,2695,2690,47
|
|
20231201,132500,661429185,2695,2695,2695,2695,5
|
|
20231201,132400,661415710,2695,2695,2695,2695,0
|
|
20231201,132300,661415710,2695,2695,2695,2695,0
|
|
20231201,132200,661415710,2695,2690,2695,2690,1817
|
|
20231201,132100,656527970,2690,2685,2690,2685,400
|
|
20231201,132000,655452970,2685,2685,2685,2685,81
|
|
20231201,131900,655235485,2690,2690,2690,2690,500
|
|
20231201,131800,653890485,2690,2690,2690,2690,6
|
|
20231201,131700,653874345,2690,2690,2690,2690,219
|
|
20231201,131600,653285235,2690,2690,2690,2690,573
|
|
20231201,131500,651743865,2685,2685,2685,2685,270
|
|
20231201,131400,651018915,2685,2690,2690,2685,1047
|
|
20231201,131300,648207705,2690,2690,2690,2690,15
|
|
20231201,131200,648167355,2685,2690,2690,2685,75
|
|
20231201,131100,647965630,2690,2690,2690,2690,38
|
|
20231201,131000,647863410,2690,2690,2690,2690,275
|
|
20231201,130900,647123660,2690,2690,2690,2690,561
|
|
20231201,130800,645614570,2685,2685,2685,2685,1300
|
|
20231201,130700,642124070,2685,2685,2685,2685,0
|
|
20231201,130600,642124070,2685,2685,2690,2685,404
|
|
20231201,130500,641039310,2690,2690,2690,2690,559
|
|
20231201,130400,639535600,2690,2685,2690,2685,444
|
|
20231201,130300,638343350,2685,2690,2690,2685,1801
|
|
20231201,130200,633504160,2690,2690,2690,2690,381
|
|
20231201,130100,632479270,2690,2690,2690,2690,0
|
|
20231201,130000,632479270,2690,2690,2690,2690,11
|
|
20231201,125900,632449680,2690,2690,2690,2690,1000
|
|
20231201,125800,629759680,2685,2685,2685,2685,1000
|
|
20231201,125700,627074680,2685,2685,2690,2685,1103
|
|
20231201,125600,624113110,2690,2690,2690,2685,1680
|
|
20231201,125500,619601720,2685,2685,2685,2685,0
|
|
20231201,125400,619601720,2685,2685,2685,2685,500
|
|
20231201,125300,618259220,2690,2690,2690,2690,0
|
|
20231201,125200,618259220,2690,2690,2690,2690,1
|
|
20231201,125100,618256530,2690,2690,2690,2690,8
|
|
20231201,125000,618235010,2690,2690,2690,2690,0
|
|
20231201,124900,618235010,2690,2685,2690,2685,1607
|
|
20231201,124800,613912185,2685,2685,2685,2685,0
|
|
20231201,124700,613912185,2685,2690,2690,2685,230
|
|
20231201,124600,613294485,2690,2690,2690,2690,0
|
|
20231201,124500,613294485,2690,2690,2690,2690,0
|
|
20231201,124400,613294485,2690,2690,2690,2690,4
|
|
20231201,124300,613283725,2690,2690,2690,2690,0
|
|
20231201,124200,613283725,2690,2690,2690,2690,0
|
|
20231201,124100,613283725,2690,2690,2690,2690,11
|
|
20231201,124000,613254135,2685,2685,2685,2685,355
|
|
20231201,123900,612300960,2685,2685,2685,2685,0
|
|
20231201,123800,612300960,2685,2685,2685,2685,0
|
|
20231201,123700,612300960,2685,2685,2685,2685,2000
|
|
20231201,123600,606930960,2690,2690,2690,2690,430
|
|
20231201,123500,605774260,2690,2690,2690,2685,351
|
|
20231201,123400,604830570,2690,2690,2690,2690,22
|
|
20231201,123300,604771390,2690,2690,2690,2690,500
|
|
20231201,123200,603426390,2690,2690,2690,2690,102
|
|
20231201,123100,603152010,2685,2685,2685,2685,21
|
|
20231201,123000,603095625,2685,2690,2690,2685,2061
|
|
20231201,122900,597552535,2695,2695,2695,2695,3
|
|
20231201,122800,597544450,2695,2690,2695,2690,1081
|
|
20231201,122700,594636555,2690,2695,2695,2690,2
|
|
20231201,122600,594631170,2695,2695,2695,2695,1092
|
|
20231201,122500,591688230,2690,2690,2690,2690,500
|
|
20231201,122400,590343230,2690,2695,2695,2690,688
|
|
20231201,122300,588489320,2695,2695,2695,2695,0
|
|
20231201,122200,588489320,2695,2695,2695,2695,0
|
|
20231201,122100,588489320,2695,2695,2695,2695,1493
|
|
20231201,122000,584465685,2695,2695,2695,2695,0
|
|
20231201,121900,584465685,2695,2695,2695,2695,39
|
|
20231201,121800,584360580,2700,2700,2700,2700,0
|
|
20231201,121700,584360580,2700,2700,2700,2700,0
|
|
20231201,121600,584360580,2700,2700,2700,2700,0
|
|
20231201,121500,584360580,2700,2700,2700,2700,0
|
|
20231201,121400,584360580,2700,2700,2700,2700,50
|
|
20231201,121300,584225580,2700,2700,2700,2700,0
|
|
20231201,121200,584225580,2700,2700,2700,2700,1
|
|
20231201,121100,584222880,2695,2695,2695,2695,1000
|
|
20231201,121000,581527880,2700,2700,2700,2700,0
|
|
20231201,120900,581527880,2700,2700,2700,2700,0
|
|
20231201,120800,581527880,2700,2700,2700,2700,2
|
|
20231201,120700,581522480,2700,2700,2700,2700,50
|
|
20231201,120600,581387480,2700,2700,2700,2700,100
|
|
20231201,120500,581117480,2700,2700,2700,2700,0
|
|
20231201,120400,581117480,2700,2700,2700,2700,12
|
|
20231201,120300,581085080,2700,2700,2700,2700,0
|
|
20231201,120200,581085080,2700,2700,2700,2695,135
|
|
20231201,120100,580721050,2700,2700,2700,2700,1
|
|
20231201,120000,580718350,2690,2690,2690,2690,0
|
|
20231201,115900,580718350,2690,2690,2690,2690,0
|
|
20231201,115800,580718350,2690,2690,2690,2690,6
|
|
20231201,115700,580702210,2700,2700,2700,2700,4000
|
|
20231201,115600,569902210,2700,2700,2700,2700,0
|
|
20231201,115500,569902210,2700,2700,2700,2700,1000
|
|
20231201,115400,567202210,2700,2700,2700,2700,0
|
|
20231201,115300,567202210,2700,2700,2700,2700,0
|
|
20231201,115200,567202210,2700,2700,2700,2700,1
|
|
20231201,115100,567199510,2690,2700,2700,2690,22
|
|
20231201,115000,567140270,2700,2700,2700,2700,338
|
|
20231201,114900,566227670,2700,2690,2700,2690,101
|
|
20231201,114800,565955970,2690,2695,2700,2690,2359
|
|
20231201,114700,559605255,2695,2695,2695,2695,0
|
|
20231201,114600,559605255,2695,2695,2695,2695,11
|
|
20231201,114500,559575610,2690,2690,2695,2690,2608
|
|
20231201,114400,552559740,2690,2690,2690,2690,700
|
|
20231201,114300,550676740,2695,2695,2695,2695,0
|
|
20231201,114200,550676740,2695,2695,2695,2695,30
|
|
20231201,114100,550595890,2695,2695,2695,2695,167
|
|
20231201,114000,550145825,2690,2690,2690,2690,2050
|
|
20231201,113900,544631325,2690,2695,2695,2690,304
|
|
20231201,113800,543813545,2690,2695,2695,2690,111
|
|
20231201,113700,543514900,2695,2695,2695,2695,1
|
|
20231201,113600,543512205,2690,2690,2690,2690,300
|
|
20231201,113500,542705205,2695,2690,2695,2690,1006
|
|
20231201,113400,539999035,2690,2690,2690,2690,458
|
|
20231201,113300,538767015,2700,2695,2700,2690,77
|
|
20231201,113200,538559505,2700,2700,2700,2700,1
|
|
20231201,113100,538556805,2695,2695,2695,2695,1000
|
|
20231201,113000,535861805,2695,2695,2695,2695,715
|
|
20231201,112900,533934880,2695,2695,2695,2695,2
|
|
20231201,112800,533929490,2695,2695,2695,2695,11
|
|
20231201,112700,533899845,2690,2690,2690,2690,1
|
|
20231201,112600,533897155,2690,2690,2690,2690,648
|
|
20231201,112500,532154035,2690,2690,2690,2690,1660
|
|
20231201,112400,527688635,2700,2695,2700,2695,30
|
|
20231201,112300,527607775,2695,2695,2695,2695,1083
|
|
20231201,112200,524689090,2700,2700,2700,2700,19
|
|
20231201,112100,524637790,2700,2700,2700,2700,50
|
|
20231201,112000,524502790,2700,2700,2700,2700,0
|
|
20231201,111900,524502790,2700,2695,2700,2695,61
|
|
20231201,111800,524338390,2695,2695,2695,2695,50
|
|
20231201,111700,524203640,2690,2690,2690,2690,100
|
|
20231201,111600,523934640,2690,2690,2690,2685,3908
|
|
20231201,111500,513422300,2690,2695,2695,2690,5804
|
|
20231201,111400,497809465,2695,2705,2705,2695,11182
|
|
20231201,111300,467647890,2705,2705,2705,2705,201
|
|
20231201,111200,467104185,2705,2705,2705,2705,0
|
|
20231201,111100,467104185,2705,2705,2705,2705,1
|
|
20231201,111000,467101480,2700,2700,2705,2700,791
|
|
20231201,110900,464965775,2700,2700,2700,2700,1000
|
|
20231201,110800,462265775,2700,2700,2700,2700,1102
|
|
20231201,110700,459290375,2700,2700,2700,2700,0
|
|
20231201,110600,459290375,2700,2700,2700,2700,550
|
|
20231201,110500,457805375,2700,2700,2700,2700,1011
|
|
20231201,110400,455075675,2700,2700,2700,2700,11681
|
|
20231201,110300,423536975,2705,2705,2705,2700,1136
|
|
20231201,110200,420466095,2705,2705,2705,2705,100
|
|
20231201,110100,420195595,2705,2705,2705,2705,1
|
|
20231201,110000,420192890,2705,2700,2705,2700,106
|
|
20231201,105900,419906190,2705,2705,2705,2700,524
|
|
20231201,105800,418491355,2705,2705,2705,2705,1013
|
|
20231201,105700,415751190,2700,2700,2700,2700,1131
|
|
20231201,105600,412697490,2700,2710,2710,2700,3360
|
|
20231201,105500,403616580,2710,2710,2710,2710,26
|
|
20231201,105400,403546120,2710,2710,2710,2710,1
|
|
20231201,105300,403543410,2705,2705,2705,2705,897
|
|
20231201,105200,401117025,2705,2705,2705,2705,0
|
|
20231201,105100,401117025,2705,2705,2710,2705,641
|
|
20231201,105000,399383115,2710,2700,2710,2700,500
|
|
20231201,104900,398031615,2700,2710,2710,2700,701
|
|
20231201,104800,396138785,2705,2705,2705,2705,1359
|
|
20231201,104700,392462690,2705,2705,2705,2705,8
|
|
20231201,104600,392441050,2705,2705,2705,2705,601
|
|
20231201,104500,390815345,2710,2705,2710,2705,765
|
|
20231201,104400,388745945,2710,2705,2710,2705,201
|
|
20231201,104300,388202235,2710,2705,2710,2705,1057
|
|
20231201,104200,385338050,2710,2710,2710,2710,0
|
|
20231201,104100,385338050,2710,2710,2710,2710,35
|
|
20231201,104000,385243200,2710,2705,2710,2705,1176
|
|
20231201,103900,382062090,2700,2700,2700,2700,0
|
|
20231201,103800,382062090,2700,2700,2700,2700,254
|
|
20231201,103700,381376290,2705,2705,2705,2705,5
|
|
20231201,103600,381362765,2700,2700,2700,2700,600
|
|
20231201,103500,379742765,2700,2700,2700,2700,500
|
|
20231201,103400,378392765,2700,2700,2700,2700,1400
|
|
20231201,103300,374612765,2700,2700,2700,2700,320
|
|
20231201,103200,373748765,2700,2700,2700,2700,80
|
|
20231201,103100,373532765,2705,2705,2705,2705,136
|
|
20231201,103000,373164885,2700,2700,2700,2695,155
|
|
20231201,102900,372746400,2700,2700,2700,2700,1623
|
|
20231201,102800,368364300,2705,2705,2705,2705,0
|
|
20231201,102700,368364300,2705,2705,2705,2705,1
|
|
20231201,102600,368361595,2705,2705,2705,2705,200
|
|
20231201,102500,367820595,2705,2705,2705,2705,400
|
|
20231201,102400,366738595,2700,2700,2700,2700,1043
|
|
20231201,102300,363922495,2700,2700,2700,2700,613
|
|
20231201,102200,362267395,2690,2695,2695,2690,1000
|
|
20231201,102100,359572605,2700,2695,2700,2695,2871
|
|
20231201,102000,351830210,2700,2700,2700,2700,301
|
|
20231201,101900,351017510,2700,2700,2700,2700,16
|
|
20231201,101800,350974310,2700,2700,2700,2700,10
|
|
20231201,101700,350947310,2695,2695,2695,2695,2
|
|
20231201,101600,350941920,2695,2695,2695,2695,91
|
|
20231201,101500,350696675,2695,2700,2700,2690,215
|
|
20231201,101400,350118030,2695,2700,2700,2695,2
|
|
20231201,101300,350112635,2695,2695,2695,2695,1504
|
|
20231201,101200,346059355,2690,2690,2695,2690,901
|
|
20231201,101100,343635660,2690,2690,2690,2690,0
|
|
20231201,101000,343635660,2690,2690,2690,2690,0
|
|
20231201,100900,343635660,2690,2695,2695,2690,53
|
|
20231201,100800,343492840,2695,2690,2695,2690,7
|
|
20231201,100700,343473980,2690,2690,2690,2690,1711
|
|
20231201,100600,338871390,2690,2695,2695,2690,655
|
|
20231201,100500,337109415,2695,2695,2695,2695,11
|
|
20231201,100400,337079770,2685,2685,2685,2685,0
|
|
20231201,100300,337079770,2685,2685,2685,2685,438
|
|
20231201,100200,335903740,2695,2690,2695,2690,200
|
|
20231201,100100,335365240,2690,2690,2690,2690,170
|
|
20231201,100000,334907940,2700,2700,2700,2700,0
|
|
20231201,095900,334907940,2700,2690,2700,2690,323
|
|
20231201,095800,334039030,2680,2690,2690,2680,6963
|
|
20231201,095700,315364970,2690,2695,2695,2690,42
|
|
20231201,095600,315251980,2695,2695,2700,2695,40
|
|
20231201,095500,315144160,2700,2695,2700,2695,960
|
|
20231201,095400,312556955,2695,2695,2695,2695,978
|
|
20231201,095300,309921245,2695,2690,2695,2690,12
|
|
20231201,095200,309888910,2690,2690,2690,2690,133
|
|
20231201,095100,309531140,2690,2690,2690,2690,2
|
|
20231201,095000,309525760,2685,2685,2685,2685,35
|
|
20231201,094900,309431785,2685,2695,2695,2685,402
|
|
20231201,094800,308352305,2685,2690,2690,2685,594
|
|
20231201,094700,306757065,2690,2690,2690,2690,65
|
|
20231201,094600,306582215,2690,2690,2690,2690,2
|
|
20231201,094500,306576835,2685,2685,2685,2685,579
|
|
20231201,094400,305022220,2685,2685,2685,2685,996
|
|
20231201,094300,302347960,2685,2690,2690,2685,3066
|
|
20231201,094200,294115700,2690,2690,2690,2685,390
|
|
20231201,094100,293068250,2685,2695,2695,2685,7
|
|
20231201,094000,293049440,2695,2680,2695,2680,226
|
|
20231201,093900,292443610,2680,2700,2710,2680,14771
|
|
20231201,093800,252775850,2715,2700,2715,2690,7565
|
|
20231201,093700,232423365,2695,2705,2715,2695,330
|
|
20231201,093600,231532960,2715,2710,2715,2705,590
|
|
20231201,093500,229933370,2710,2705,2710,2705,36
|
|
20231201,093400,229835815,2700,2700,2700,2700,1096
|
|
20231201,093300,226876615,2690,2695,2700,2690,302
|
|
20231201,093200,226063215,2695,2695,2695,2695,44
|
|
20231201,093100,225944635,2695,2695,2695,2690,36
|
|
20231201,093000,225847775,2685,2685,2685,2685,6
|
|
20231201,092900,225831665,2685,2685,2685,2685,600
|
|
20231201,092800,224220665,2680,2680,2680,2680,2663
|
|
20231201,092700,217083825,2680,2685,2690,2680,4123
|
|
20231201,092600,206022300,2685,2700,2700,2685,1200
|
|
20231201,092500,202796490,2700,2700,2700,2700,1232
|
|
20231201,092400,199470090,2700,2690,2700,2690,1066
|
|
20231201,092300,196602530,2690,2690,2690,2690,2309
|
|
20231201,092200,190391320,2690,2695,2695,2690,2697
|
|
20231201,092100,183135000,2695,2700,2700,2695,321
|
|
20231201,092000,182269855,2695,2700,2700,2695,6531
|
|
20231201,091900,164647980,2700,2710,2710,2700,202
|
|
20231201,091800,164102545,2700,2710,2710,2700,1440
|
|
20231201,091700,160211310,2710,2710,2710,2710,110
|
|
20231201,091600,159913210,2705,2705,2705,2700,44
|
|
20231201,091500,159794300,2700,2705,2710,2700,947
|
|
20231201,091400,157237275,2700,2700,2700,2700,600
|
|
20231201,091300,155617275,2700,2710,2720,2700,9997
|
|
20231201,091200,128588620,2725,2725,2725,2725,188
|
|
20231201,091100,128076320,2720,2725,2725,2720,408
|
|
20231201,091000,126964705,2725,2710,2725,2710,2105
|
|
20231201,090900,121245800,2730,2710,2730,2710,10275
|
|
20231201,090800,93388970,2705,2705,2705,2705,212
|
|
20231201,090700,92815510,2705,2700,2705,2700,2931
|
|
20231201,090600,84887910,2700,2700,2705,2700,2267
|
|
20231201,090500,78765995,2700,2705,2705,2700,4148
|
|
20231201,090400,67549390,2705,2700,2710,2700,3570
|
|
20231201,090300,57902485,2700,2710,2710,2700,3594
|
|
20231201,090200,48178025,2710,2710,2720,2705,2260
|
|
20231201,090100,42056020,2705,2710,2710,2700,5194
|
|
20231201,090000,28006250,2710,2750,2750,2705,10231
|