649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,194600,88799550,2575,2575,2575,2575,2200
|
|
20231204,194500,88799550,2575,2575,2575,2575,0
|
|
20231204,194400,88799550,2575,2575,2575,2575,0
|
|
20231204,194300,88799550,2575,2575,2575,2575,0
|
|
20231204,194200,88799550,2575,2575,2575,2575,0
|
|
20231204,194100,88799550,2575,2575,2575,2575,0
|
|
20231204,194000,88799550,2575,2575,2575,2575,0
|
|
20231204,193900,88799550,2575,2575,2575,2575,0
|
|
20231204,193800,88799550,2575,2575,2575,2575,0
|
|
20231204,193700,88799550,2575,2575,2575,2575,0
|
|
20231204,193600,88799550,2575,2575,2575,2575,0
|
|
20231204,193500,88799550,2575,2575,2575,2575,0
|
|
20231204,193400,88799550,2575,2575,2575,2575,0
|
|
20231204,193300,88799550,2575,2575,2575,2575,0
|
|
20231204,193200,88799550,2575,2575,2575,2575,0
|
|
20231204,193100,88799550,2575,2575,2575,2575,0
|
|
20231204,193000,88799550,2575,2575,2575,2575,0
|
|
20231204,192900,88799550,2575,2575,2575,2575,0
|
|
20231204,192800,88799550,2575,2575,2575,2575,0
|
|
20231204,192700,88799550,2575,2575,2575,2575,0
|
|
20231204,192600,88799550,2575,2575,2575,2575,0
|
|
20231204,192500,88799550,2575,2575,2575,2575,0
|
|
20231204,192400,88799550,2575,2575,2575,2575,0
|
|
20231204,192300,88799550,2575,2575,2575,2575,0
|
|
20231204,192200,88799550,2575,2575,2575,2575,0
|
|
20231204,192100,88799550,2575,2575,2575,2575,0
|
|
20231204,192000,88799550,2575,2575,2575,2575,0
|
|
20231204,191900,88799550,2575,2575,2575,2575,0
|
|
20231204,191800,88799550,2575,2575,2575,2575,0
|
|
20231204,191700,88799550,2575,2575,2575,2575,0
|
|
20231204,191600,88799550,2575,2575,2575,2575,2200
|
|
20231204,191500,88799550,2575,2575,2575,2575,0
|
|
20231204,191400,88799550,2575,2575,2575,2575,0
|
|
20231204,191300,88799550,2575,2575,2575,2575,0
|
|
20231204,191200,88799550,2575,2575,2575,2575,0
|
|
20231204,191100,88799550,2575,2575,2575,2575,0
|
|
20231204,191000,88799550,2575,2575,2575,2575,0
|
|
20231204,190900,88799550,2575,2575,2575,2575,0
|
|
20231204,190800,88799550,2575,2575,2575,2575,0
|
|
20231204,190700,88799550,2575,2575,2575,2575,0
|
|
20231204,190600,88799550,2575,2575,2575,2575,0
|
|
20231204,190500,88799550,2575,2575,2575,2575,0
|
|
20231204,190400,88799550,2575,2575,2575,2575,0
|
|
20231204,190300,88799550,2575,2575,2575,2575,0
|
|
20231204,190200,88799550,2575,2575,2575,2575,0
|
|
20231204,190100,88799550,2575,2575,2575,2575,0
|
|
20231204,190000,88799550,2575,2575,2575,2575,0
|
|
20231204,185900,88799550,2575,2575,2575,2575,0
|
|
20231204,185800,88799550,2575,2575,2575,2575,0
|
|
20231204,185700,88799550,2575,2575,2575,2575,0
|
|
20231204,185600,88799550,2575,2575,2575,2575,0
|
|
20231204,185500,88799550,2575,2575,2575,2575,0
|
|
20231204,185400,88799550,2575,2575,2575,2575,0
|
|
20231204,185300,88799550,2575,2575,2575,2575,0
|
|
20231204,185200,88799550,2575,2575,2575,2575,0
|
|
20231204,185100,88799550,2575,2575,2575,2575,0
|
|
20231204,185000,88799550,2575,2575,2575,2575,0
|
|
20231204,184900,88799550,2575,2575,2575,2575,0
|
|
20231204,184800,88799550,2575,2575,2575,2575,0
|
|
20231204,184700,88799550,2575,2575,2575,2575,0
|
|
20231204,184600,88799550,2575,2575,2575,2575,2200
|
|
20231204,184500,88799550,2575,2575,2575,2575,0
|
|
20231204,184400,88799550,2575,2575,2575,2575,0
|
|
20231204,184300,88799550,2575,2575,2575,2575,0
|
|
20231204,184200,88799550,2575,2575,2575,2575,0
|
|
20231204,184100,88799550,2575,2575,2575,2575,0
|
|
20231204,184000,88799550,2575,2575,2575,2575,0
|
|
20231204,183900,88799550,2575,2575,2575,2575,0
|
|
20231204,183800,88799550,2575,2575,2575,2575,0
|
|
20231204,183700,88799550,2575,2575,2575,2575,0
|
|
20231204,183600,88799550,2575,2575,2575,2575,0
|
|
20231204,183500,88799550,2575,2575,2575,2575,0
|
|
20231204,183400,88799550,2575,2575,2575,2575,0
|
|
20231204,183300,88799550,2575,2575,2575,2575,0
|
|
20231204,183200,88799550,2575,2575,2575,2575,0
|
|
20231204,183100,88799550,2575,2575,2575,2575,0
|
|
20231204,183000,88799550,2575,2575,2575,2575,0
|
|
20231204,182900,88799550,2575,2575,2575,2575,0
|
|
20231204,182800,88799550,2575,2575,2575,2575,0
|
|
20231204,182700,88799550,2575,2575,2575,2575,0
|
|
20231204,182600,88799550,2575,2575,2575,2575,0
|
|
20231204,182500,88799550,2575,2575,2575,2575,0
|
|
20231204,182400,88799550,2575,2575,2575,2575,0
|
|
20231204,182300,88799550,2575,2575,2575,2575,0
|
|
20231204,182200,88799550,2575,2575,2575,2575,0
|
|
20231204,182100,88799550,2575,2575,2575,2575,0
|
|
20231204,182000,88799550,2575,2575,2575,2575,0
|
|
20231204,181900,88799550,2575,2575,2575,2575,0
|
|
20231204,181800,88799550,2575,2575,2575,2575,0
|
|
20231204,181700,88799550,2575,2575,2575,2575,0
|
|
20231204,181600,88799550,2575,2575,2575,2575,2200
|
|
20231204,181500,88799550,2575,2575,2575,2575,0
|
|
20231204,181400,88799550,2575,2575,2575,2575,0
|
|
20231204,181300,88799550,2575,2575,2575,2575,0
|
|
20231204,181200,88799550,2575,2575,2575,2575,0
|
|
20231204,181100,88799550,2575,2575,2575,2575,0
|
|
20231204,181000,88799550,2575,2575,2575,2575,0
|
|
20231204,180900,88799550,2575,2575,2575,2575,0
|
|
20231204,180800,88799550,2575,2575,2575,2575,0
|
|
20231204,180700,88799550,2575,2575,2575,2575,0
|
|
20231204,180600,88799550,2575,2575,2575,2575,0
|
|
20231204,180500,88799550,2575,2575,2575,2575,0
|
|
20231204,180400,88799550,2575,2575,2575,2575,0
|
|
20231204,180300,88799550,2575,2575,2575,2575,0
|
|
20231204,180200,88799550,2575,2575,2575,2575,0
|
|
20231204,180100,88799550,2575,2575,2575,2575,0
|
|
20231204,180000,88799550,2575,2575,2575,2575,0
|
|
20231204,175900,88799550,2575,2575,2575,2575,0
|
|
20231204,175800,88799550,2575,2575,2575,2575,0
|
|
20231204,175700,88799550,2575,2575,2575,2575,0
|
|
20231204,175600,88799550,2575,2575,2575,2575,0
|
|
20231204,175500,88799550,2575,2575,2575,2575,0
|
|
20231204,175400,88799550,2575,2575,2575,2575,0
|
|
20231204,175300,88799550,2575,2575,2575,2575,0
|
|
20231204,175200,88799550,2575,2575,2575,2575,0
|
|
20231204,175100,88799550,2575,2575,2575,2575,0
|
|
20231204,175000,88799550,2575,2575,2575,2575,0
|
|
20231204,174900,88799550,2575,2575,2575,2575,0
|
|
20231204,174800,88799550,2575,2575,2575,2575,0
|
|
20231204,174700,88799550,2575,2575,2575,2575,0
|
|
20231204,174600,88799550,2575,2575,2575,2575,2200
|
|
20231204,174500,88799550,2575,2575,2575,2575,0
|
|
20231204,174400,88799550,2575,2575,2575,2575,0
|
|
20231204,174300,88799550,2575,2575,2575,2575,0
|
|
20231204,174200,88799550,2575,2575,2575,2575,0
|
|
20231204,174100,88799550,2575,2575,2575,2575,0
|
|
20231204,174000,88799550,2575,2575,2575,2575,0
|
|
20231204,173900,88799550,2575,2575,2575,2575,0
|
|
20231204,173800,88799550,2575,2575,2575,2575,0
|
|
20231204,173700,88799550,2575,2575,2575,2575,0
|
|
20231204,173600,88799550,2575,2575,2575,2575,0
|
|
20231204,173500,88799550,2575,2575,2575,2575,0
|
|
20231204,173400,88799550,2575,2575,2575,2575,0
|
|
20231204,173300,88799550,2575,2575,2575,2575,0
|
|
20231204,173200,88799550,2575,2575,2575,2575,0
|
|
20231204,173100,88799550,2575,2575,2575,2575,0
|
|
20231204,173000,88799550,2575,2575,2575,2575,0
|
|
20231204,172900,88799550,2575,2575,2575,2575,0
|
|
20231204,172800,88799550,2575,2575,2575,2575,0
|
|
20231204,172700,88799550,2575,2575,2575,2575,0
|
|
20231204,172600,88799550,2575,2575,2575,2575,0
|
|
20231204,172500,88799550,2575,2575,2575,2575,0
|
|
20231204,172400,88799550,2575,2575,2575,2575,0
|
|
20231204,172300,88799550,2575,2575,2575,2575,0
|
|
20231204,172200,88799550,2575,2575,2575,2575,0
|
|
20231204,172100,88799550,2575,2575,2575,2575,0
|
|
20231204,172000,88799550,2575,2575,2575,2575,0
|
|
20231204,171900,88799550,2575,2575,2575,2575,0
|
|
20231204,171800,88799550,2575,2575,2575,2575,0
|
|
20231204,171700,88799550,2575,2575,2575,2575,0
|
|
20231204,171600,88799550,2575,2575,2575,2575,2200
|
|
20231204,171500,88799550,2575,2575,2575,2575,0
|
|
20231204,171400,88799550,2575,2575,2575,2575,0
|
|
20231204,171300,88799550,2575,2575,2575,2575,0
|
|
20231204,171200,88799550,2575,2575,2575,2575,0
|
|
20231204,171100,88799550,2575,2575,2575,2575,0
|
|
20231204,171000,88799550,2575,2575,2575,2575,0
|
|
20231204,170900,88799550,2575,2575,2575,2575,0
|
|
20231204,170800,88799550,2575,2575,2575,2575,0
|
|
20231204,170700,88799550,2575,2575,2575,2575,0
|
|
20231204,170600,88799550,2575,2575,2575,2575,0
|
|
20231204,170500,88799550,2575,2575,2575,2575,0
|
|
20231204,170400,88799550,2575,2575,2575,2575,0
|
|
20231204,170300,88799550,2575,2575,2575,2575,0
|
|
20231204,170200,88799550,2575,2575,2575,2575,0
|
|
20231204,170100,88799550,2575,2575,2575,2575,0
|
|
20231204,170000,88799550,2575,2575,2575,2575,0
|
|
20231204,165900,88799550,2575,2575,2575,2575,0
|
|
20231204,165800,88799550,2575,2575,2575,2575,0
|
|
20231204,165700,88799550,2575,2575,2575,2575,0
|
|
20231204,165600,88799550,2575,2575,2575,2575,0
|
|
20231204,165500,88799550,2575,2575,2575,2575,0
|
|
20231204,165400,88799550,2575,2575,2575,2575,0
|
|
20231204,165300,88799550,2575,2575,2575,2575,0
|
|
20231204,165200,88799550,2575,2575,2575,2575,0
|
|
20231204,165100,88799550,2575,2575,2575,2575,0
|
|
20231204,165000,88799550,2575,2575,2575,2575,0
|
|
20231204,164900,88799550,2575,2575,2575,2575,0
|
|
20231204,164800,88799550,2575,2575,2575,2575,0
|
|
20231204,164700,88799550,2575,2575,2575,2575,0
|
|
20231204,164600,88799550,2575,2575,2575,2575,2200
|
|
20231204,164500,88799550,2575,2575,2575,2575,0
|
|
20231204,164400,88799550,2575,2575,2575,2575,0
|
|
20231204,164300,88799550,2575,2575,2575,2575,0
|
|
20231204,164200,88799550,2575,2575,2575,2575,0
|
|
20231204,164100,88799550,2575,2575,2575,2575,0
|
|
20231204,164000,88799550,2575,2575,2575,2575,0
|
|
20231204,163900,88799550,2575,2575,2575,2575,0
|
|
20231204,163800,88799550,2575,2575,2575,2575,0
|
|
20231204,163700,88799550,2575,2575,2575,2575,0
|
|
20231204,163600,88799550,2575,2575,2575,2575,0
|
|
20231204,163500,88799550,2575,2575,2575,2575,0
|
|
20231204,163400,88799550,2575,2575,2575,2575,0
|
|
20231204,163300,88799550,2575,2575,2575,2575,0
|
|
20231204,163200,88799550,2575,2575,2575,2575,0
|
|
20231204,163100,88799550,2575,2575,2575,2575,0
|
|
20231204,163000,88799550,2575,2575,2575,2575,0
|
|
20231204,162900,88799550,2575,2575,2575,2575,0
|
|
20231204,162800,88799550,2575,2575,2575,2575,0
|
|
20231204,162700,88799550,2575,2575,2575,2575,0
|
|
20231204,162600,88799550,2575,2575,2575,2575,0
|
|
20231204,162500,88799550,2575,2575,2575,2575,0
|
|
20231204,162400,88799550,2575,2575,2575,2575,0
|
|
20231204,162300,88799550,2575,2575,2575,2575,0
|
|
20231204,162200,88799550,2575,2575,2575,2575,0
|
|
20231204,162100,88799550,2575,2575,2575,2575,0
|
|
20231204,162000,88799550,2575,2575,2575,2575,0
|
|
20231204,161900,88799550,2575,2575,2575,2575,0
|
|
20231204,161800,88799550,2575,2575,2575,2575,0
|
|
20231204,161700,88799550,2575,2575,2575,2575,0
|
|
20231204,161600,88799550,2575,2575,2575,2575,2200
|
|
20231204,161500,88799550,2575,2575,2575,2575,0
|
|
20231204,161400,88799550,2575,2575,2575,2575,0
|
|
20231204,161300,88799550,2575,2575,2575,2575,0
|
|
20231204,161200,88799550,2575,2575,2575,2575,0
|
|
20231204,161100,88799550,2575,2575,2575,2575,0
|
|
20231204,161000,88799550,2575,2575,2575,2575,0
|
|
20231204,160900,88799550,2575,2575,2575,2575,0
|
|
20231204,160800,88799550,2575,2575,2575,2575,0
|
|
20231204,160700,88799550,2575,2575,2575,2575,0
|
|
20231204,160600,88799550,2575,2575,2575,2575,0
|
|
20231204,160500,88799550,2575,2575,2575,2575,0
|
|
20231204,160400,88799550,2575,2575,2575,2575,0
|
|
20231204,160300,88799550,2575,2575,2575,2575,0
|
|
20231204,160200,88799550,2575,2575,2575,2575,0
|
|
20231204,160100,88799550,2575,2575,2575,2575,0
|
|
20231204,160000,88799550,2575,2575,2575,2575,0
|
|
20231204,155900,88799550,2575,2575,2575,2575,0
|
|
20231204,155800,88799550,2575,2575,2575,2575,0
|
|
20231204,155700,88799550,2575,2575,2575,2575,0
|
|
20231204,155600,88799550,2575,2575,2575,2575,0
|
|
20231204,155500,88799550,2575,2575,2575,2575,0
|
|
20231204,155400,88799550,2575,2575,2575,2575,0
|
|
20231204,155300,88799550,2575,2575,2575,2575,0
|
|
20231204,155200,88799550,2575,2575,2575,2575,0
|
|
20231204,155100,88799550,2575,2575,2575,2575,0
|
|
20231204,155000,88799550,2575,2575,2575,2575,0
|
|
20231204,154900,88799550,2575,2575,2575,2575,0
|
|
20231204,154800,88799550,2575,2575,2575,2575,0
|
|
20231204,154700,88799550,2575,2575,2575,2575,0
|
|
20231204,154600,88799550,2575,2575,2575,2575,2200
|
|
20231204,154500,88799550,2575,2575,2575,2575,0
|
|
20231204,154400,88799550,2575,2575,2575,2575,0
|
|
20231204,154300,88799550,2575,2575,2575,2575,0
|
|
20231204,154200,88799550,2575,2575,2575,2575,0
|
|
20231204,154100,88799550,2575,2575,2575,2575,0
|
|
20231204,154000,88799550,2575,2575,2575,2575,0
|
|
20231204,153900,88799550,2575,2575,2575,2575,0
|
|
20231204,153800,88799550,2575,2575,2575,2575,0
|
|
20231204,153700,88799550,2575,2575,2575,2575,0
|
|
20231204,153600,88799550,2575,2575,2575,2575,0
|
|
20231204,153500,88799550,2575,2575,2575,2575,0
|
|
20231204,153400,88799550,2575,2575,2575,2575,0
|
|
20231204,153300,88799550,2575,2575,2575,2575,0
|
|
20231204,153200,88799550,2575,2575,2575,2575,0
|
|
20231204,153100,88799550,2575,2575,2575,2575,0
|
|
20231204,153000,88799550,2575,2575,2575,2575,2200
|
|
20231204,152900,83134550,2590,2590,2590,2590,0
|
|
20231204,152800,83134550,2590,2590,2590,2590,0
|
|
20231204,152700,83134550,2590,2590,2590,2590,0
|
|
20231204,152600,83134550,2590,2590,2590,2590,0
|
|
20231204,152500,83134550,2590,2590,2590,2590,0
|
|
20231204,152400,83134550,2590,2590,2590,2590,0
|
|
20231204,152300,83134550,2590,2590,2590,2590,0
|
|
20231204,152200,83134550,2590,2590,2590,2590,0
|
|
20231204,152100,83134550,2590,2590,2590,2590,0
|
|
20231204,152000,83134550,2590,2590,2590,2590,0
|
|
20231204,151900,83134550,2590,2590,2590,2590,380
|
|
20231204,151800,82150350,2600,2590,2600,2590,420
|
|
20231204,151700,81062350,2600,2600,2600,2600,0
|
|
20231204,151600,81062350,2600,2600,2600,2600,0
|
|
20231204,151500,81062350,2600,2600,2600,2600,0
|
|
20231204,151400,81062350,2600,2600,2600,2600,0
|
|
20231204,151300,81062350,2600,2600,2600,2600,5
|
|
20231204,151200,81049350,2600,2595,2600,2595,464
|
|
20231204,151100,79845250,2600,2600,2600,2600,1
|
|
20231204,151000,79842650,2600,2600,2600,2600,0
|
|
20231204,150900,79842650,2600,2600,2600,2600,2
|
|
20231204,150800,79837450,2600,2600,2600,2600,252
|
|
20231204,150700,79182250,2600,2600,2600,2600,2
|
|
20231204,150600,79177050,2600,2600,2600,2600,1
|
|
20231204,150500,79174450,2590,2590,2590,2590,0
|
|
20231204,150400,79174450,2590,2590,2590,2590,0
|
|
20231204,150300,79174450,2590,2595,2600,2590,4
|
|
20231204,150200,79164065,2600,2600,2600,2600,800
|
|
20231204,150100,77084065,2600,2600,2600,2600,0
|
|
20231204,150000,77084065,2600,2600,2600,2600,10
|
|
20231204,145900,77058065,2600,2595,2600,2595,11
|
|
20231204,145800,77029470,2600,2600,2600,2600,331
|
|
20231204,145700,76168870,2600,2600,2600,2600,11
|
|
20231204,145600,76140270,2600,2600,2600,2600,611
|
|
20231204,145500,74551670,2600,2600,2600,2600,12
|
|
20231204,145400,74520470,2600,2600,2600,2600,13
|
|
20231204,145300,74486670,2600,2600,2600,2600,14
|
|
20231204,145200,74450270,2600,2595,2600,2595,19
|
|
20231204,145100,74400875,2600,2600,2600,2600,0
|
|
20231204,145000,74400875,2600,2600,2600,2600,1
|
|
20231204,144900,74398275,2600,2600,2600,2600,0
|
|
20231204,144800,74398275,2600,2600,2600,2600,0
|
|
20231204,144700,74398275,2600,2600,2600,2600,0
|
|
20231204,144600,74398275,2600,2600,2600,2600,0
|
|
20231204,144500,74398275,2600,2600,2600,2600,0
|
|
20231204,144400,74398275,2600,2600,2600,2600,0
|
|
20231204,144300,74398275,2600,2600,2600,2600,0
|
|
20231204,144200,74398275,2600,2600,2600,2600,0
|
|
20231204,144100,74398275,2600,2600,2600,2600,13
|
|
20231204,144000,74364475,2600,2600,2600,2600,15
|
|
20231204,143900,74325475,2600,2600,2600,2590,18
|
|
20231204,143800,74278685,2600,2600,2600,2600,13
|
|
20231204,143700,74244885,2600,2600,2600,2600,13
|
|
20231204,143600,74211085,2600,2600,2600,2600,13
|
|
20231204,143500,74177285,2600,2600,2600,2600,14
|
|
20231204,143400,74140885,2600,2600,2600,2600,14
|
|
20231204,143300,74104485,2600,2600,2600,2600,14
|
|
20231204,143200,74068085,2600,2600,2600,2600,14
|
|
20231204,143100,74031685,2600,2600,2600,2600,0
|
|
20231204,143000,74031685,2600,2600,2600,2600,0
|
|
20231204,142900,74031685,2600,2600,2600,2600,4
|
|
20231204,142800,74021285,2600,2600,2600,2600,0
|
|
20231204,142700,74021285,2600,2600,2600,2600,0
|
|
20231204,142600,74021285,2600,2600,2600,2600,0
|
|
20231204,142500,74021285,2600,2600,2600,2600,0
|
|
20231204,142400,74021285,2600,2600,2600,2600,0
|
|
20231204,142300,74021285,2600,2600,2600,2600,0
|
|
20231204,142200,74021285,2600,2600,2600,2600,0
|
|
20231204,142100,74021285,2600,2600,2600,2600,15
|
|
20231204,142000,73982285,2600,2600,2600,2600,15
|
|
20231204,141900,73943285,2600,2600,2600,2600,15
|
|
20231204,141800,73904285,2600,2600,2600,2600,34
|
|
20231204,141700,73815885,2595,2600,2600,2595,215
|
|
20231204,141600,73257885,2595,2600,2600,2595,754
|
|
20231204,141500,71301175,2600,2600,2600,2600,15
|
|
20231204,141400,71262175,2600,2600,2600,2600,15
|
|
20231204,141300,71223175,2600,2600,2600,2600,15
|
|
20231204,141200,71184175,2600,2600,2600,2600,15
|
|
20231204,141100,71145175,2600,2600,2600,2600,10
|
|
20231204,141000,71119175,2600,2600,2600,2600,0
|
|
20231204,140900,71119175,2600,2600,2600,2600,0
|
|
20231204,140800,71119175,2600,2600,2600,2600,0
|
|
20231204,140700,71119175,2600,2600,2600,2600,0
|
|
20231204,140600,71119175,2600,2600,2600,2600,0
|
|
20231204,140500,71119175,2600,2600,2600,2600,7
|
|
20231204,140400,71100975,2600,2600,2600,2600,0
|
|
20231204,140300,71100975,2600,2600,2600,2600,0
|
|
20231204,140200,71100975,2600,2600,2600,2600,0
|
|
20231204,140100,71100975,2600,2600,2600,2600,16
|
|
20231204,140000,71059375,2600,2600,2600,2600,16
|
|
20231204,135900,71017775,2600,2600,2600,2600,16
|
|
20231204,135800,70976175,2600,2600,2600,2600,16
|
|
20231204,135700,70934575,2600,2600,2600,2600,16
|
|
20231204,135600,70892975,2600,2600,2600,2600,16
|
|
20231204,135500,70851375,2600,2600,2600,2600,0
|
|
20231204,135400,70851375,2600,2600,2600,2600,16
|
|
20231204,135300,70809775,2600,2600,2600,2600,16
|
|
20231204,135200,70768175,2600,2600,2600,2600,16
|
|
20231204,135100,70726575,2600,2600,2600,2600,17
|
|
20231204,135000,70682375,2600,2600,2600,2600,1
|
|
20231204,134900,70679775,2600,2600,2600,2600,0
|
|
20231204,134800,70679775,2600,2600,2600,2600,0
|
|
20231204,134700,70679775,2600,2600,2600,2600,2
|
|
20231204,134600,70674575,2600,2600,2600,2600,45
|
|
20231204,134500,70557575,2600,2600,2600,2600,0
|
|
20231204,134400,70557575,2600,2600,2600,2600,0
|
|
20231204,134300,70557575,2600,2600,2600,2600,0
|
|
20231204,134200,70557575,2600,2600,2600,2600,0
|
|
20231204,134100,70557575,2600,2600,2600,2600,0
|
|
20231204,134000,70557575,2600,2600,2600,2600,0
|
|
20231204,133900,70557575,2600,2600,2600,2600,16
|
|
20231204,133800,70515975,2600,2600,2600,2600,16
|
|
20231204,133700,70474375,2600,2600,2600,2600,16
|
|
20231204,133600,70432775,2600,2600,2600,2600,16
|
|
20231204,133500,70391175,2600,2600,2600,2600,17
|
|
20231204,133400,70346975,2600,2600,2600,2600,17
|
|
20231204,133300,70302775,2600,2600,2600,2600,17
|
|
20231204,133200,70258575,2600,2595,2600,2595,865
|
|
20231204,133100,68013815,2600,2600,2600,2600,17
|
|
20231204,133000,67969615,2600,2600,2600,2600,17
|
|
20231204,132900,67925415,2600,2600,2600,2600,0
|
|
20231204,132800,67925415,2600,2600,2600,2600,0
|
|
20231204,132700,67925415,2600,2600,2600,2600,0
|
|
20231204,132600,67925415,2600,2595,2600,2595,19
|
|
20231204,132500,67876105,2595,2595,2595,2595,0
|
|
20231204,132400,67876105,2595,2595,2595,2595,0
|
|
20231204,132300,67876105,2595,2595,2595,2595,0
|
|
20231204,132200,67876105,2595,2595,2595,2595,37
|
|
20231204,132100,67780090,2600,2600,2600,2600,0
|
|
20231204,132000,67780090,2600,2600,2600,2600,0
|
|
20231204,131900,67780090,2600,2600,2600,2600,17
|
|
20231204,131800,67735890,2600,2600,2600,2600,17
|
|
20231204,131700,67691690,2600,2600,2600,2600,17
|
|
20231204,131600,67647490,2600,2600,2600,2600,25
|
|
20231204,131500,67582490,2600,2600,2600,2600,17
|
|
20231204,131400,67538290,2600,2600,2600,2600,17
|
|
20231204,131300,67494090,2600,2600,2600,2600,17
|
|
20231204,131200,67449890,2600,2600,2600,2600,78
|
|
20231204,131100,67247090,2600,2600,2600,2600,18
|
|
20231204,131000,67200290,2600,2600,2600,2600,17
|
|
20231204,130900,67156090,2600,2600,2600,2600,0
|
|
20231204,130800,67156090,2600,2600,2600,2600,0
|
|
20231204,130700,67156090,2600,2600,2600,2600,0
|
|
20231204,130600,67156090,2600,2600,2600,2600,0
|
|
20231204,130500,67156090,2600,2600,2600,2600,0
|
|
20231204,130400,67156090,2600,2600,2600,2600,0
|
|
20231204,130300,67156090,2600,2600,2600,2600,0
|
|
20231204,130200,67156090,2600,2600,2600,2600,0
|
|
20231204,130100,67156090,2600,2600,2600,2600,0
|
|
20231204,130000,67156090,2600,2600,2600,2600,1
|
|
20231204,125900,67153490,2600,2600,2600,2600,18
|
|
20231204,125800,67106690,2600,2600,2600,2600,18
|
|
20231204,125700,67059890,2600,2600,2600,2600,18
|
|
20231204,125600,67013090,2600,2600,2600,2600,18
|
|
20231204,125500,66966290,2600,2600,2600,2600,18
|
|
20231204,125400,66919490,2600,2600,2600,2600,18
|
|
20231204,125300,66872690,2600,2600,2600,2600,18
|
|
20231204,125200,66825890,2600,2600,2600,2600,18
|
|
20231204,125100,66779090,2600,2600,2600,2600,1752
|
|
20231204,125000,62223890,2600,2600,2600,2600,18
|
|
20231204,124900,62177090,2600,2600,2600,2600,0
|
|
20231204,124800,62177090,2600,2600,2600,2600,0
|
|
20231204,124700,62177090,2600,2600,2600,2600,0
|
|
20231204,124600,62177090,2600,2600,2600,2600,1
|
|
20231204,124500,62174490,2595,2595,2595,2595,127
|
|
20231204,124400,61844925,2600,2600,2600,2600,0
|
|
20231204,124300,61844925,2600,2600,2600,2600,0
|
|
20231204,124200,61844925,2600,2600,2600,2600,0
|
|
20231204,124100,61844925,2600,2600,2600,2600,50
|
|
20231204,124000,61714925,2600,2600,2600,2600,0
|
|
20231204,123900,61714925,2600,2600,2600,2600,18
|
|
20231204,123800,61668125,2600,2600,2600,2600,18
|
|
20231204,123700,61621325,2600,2600,2600,2600,18
|
|
20231204,123600,61574525,2600,2600,2600,2600,18
|
|
20231204,123500,61527725,2600,2600,2600,2600,18
|
|
20231204,123400,61480925,2600,2600,2600,2600,19
|
|
20231204,123300,61431525,2600,2600,2600,2600,19
|
|
20231204,123200,61382125,2600,2600,2600,2600,19
|
|
20231204,123100,61332725,2600,2600,2600,2600,19
|
|
20231204,123000,61283325,2600,2600,2600,2600,19
|
|
20231204,122900,61233925,2600,2600,2600,2600,0
|
|
20231204,122800,61233925,2600,2600,2600,2600,0
|
|
20231204,122700,61233925,2600,2600,2600,2600,0
|
|
20231204,122600,61233925,2600,2600,2600,2600,0
|
|
20231204,122500,61233925,2600,2600,2600,2600,3
|
|
20231204,122400,61226125,2600,2600,2600,2600,200
|
|
20231204,122300,60706125,2600,2600,2600,2600,0
|
|
20231204,122200,60706125,2600,2600,2600,2600,0
|
|
20231204,122100,60706125,2600,2600,2600,2600,0
|
|
20231204,122000,60706125,2600,2600,2600,2600,15
|
|
20231204,121900,60667125,2600,2600,2600,2600,19
|
|
20231204,121800,60617725,2600,2600,2600,2600,19
|
|
20231204,121700,60568325,2600,2600,2600,2600,19
|
|
20231204,121600,60518925,2600,2600,2600,2600,19
|
|
20231204,121500,60469525,2600,2600,2600,2600,19
|
|
20231204,121400,60420125,2600,2600,2600,2600,29
|
|
20231204,121300,60344725,2600,2600,2600,2600,19
|
|
20231204,121200,60295325,2600,2600,2600,2600,19
|
|
20231204,121100,60245925,2600,2600,2600,2600,23
|
|
20231204,121000,60186125,2600,2600,2600,2600,19
|
|
20231204,120900,60136725,2600,2600,2600,2600,10
|
|
20231204,120800,60110725,2595,2595,2595,2595,0
|
|
20231204,120700,60110725,2595,2595,2595,2595,0
|
|
20231204,120600,60110725,2595,2595,2595,2595,0
|
|
20231204,120500,60110725,2595,2600,2600,2595,387
|
|
20231204,120400,59105830,2600,2600,2600,2600,10
|
|
20231204,120300,59079830,2600,2600,2600,2600,0
|
|
20231204,120200,59079830,2600,2600,2600,2600,0
|
|
20231204,120100,59079830,2600,2600,2600,2600,0
|
|
20231204,120000,59079830,2600,2600,2600,2600,0
|
|
20231204,115900,59079830,2600,2600,2600,2600,5
|
|
20231204,115800,59066830,2600,2600,2600,2600,10
|
|
20231204,115700,59040830,2600,2600,2600,2600,1152
|
|
20231204,115600,56045630,2600,2600,2600,2600,1728
|
|
20231204,115500,51552830,2600,2600,2600,2600,693
|
|
20231204,115400,49751030,2600,2600,2600,2600,19
|
|
20231204,115300,49701630,2600,2600,2600,2600,19
|
|
20231204,115200,49652230,2600,2600,2600,2600,19
|
|
20231204,115100,49602830,2600,2600,2600,2600,2019
|
|
20231204,115000,44353430,2600,2600,2600,2600,19
|
|
20231204,114900,44304030,2600,2600,2600,2600,38
|
|
20231204,114800,44205230,2600,2600,2600,2600,19
|
|
20231204,114700,44155830,2600,2600,2600,2600,0
|
|
20231204,114600,44155830,2600,2600,2600,2600,10
|
|
20231204,114500,44129830,2600,2600,2600,2600,0
|
|
20231204,114400,44129830,2600,2600,2600,2600,0
|
|
20231204,114300,44129830,2600,2600,2600,2600,0
|
|
20231204,114200,44129830,2600,2600,2600,2600,0
|
|
20231204,114100,44129830,2600,2600,2600,2600,0
|
|
20231204,114000,44129830,2600,2600,2600,2600,0
|
|
20231204,113900,44129830,2600,2600,2600,2600,0
|
|
20231204,113800,44129830,2600,2600,2600,2600,0
|
|
20231204,113700,44129830,2600,2600,2600,2600,19
|
|
20231204,113600,44080430,2600,2600,2600,2600,19
|
|
20231204,113500,44031030,2600,2600,2600,2600,20
|
|
20231204,113400,43979030,2600,2600,2600,2600,29
|
|
20231204,113300,43903630,2600,2600,2600,2600,20
|
|
20231204,113200,43851630,2600,2600,2600,2600,20
|
|
20231204,113100,43799630,2600,2600,2600,2600,20
|
|
20231204,113000,43747630,2600,2600,2600,2600,20
|
|
20231204,112900,43695630,2600,2600,2600,2600,20
|
|
20231204,112800,43643630,2600,2600,2600,2600,20
|
|
20231204,112700,43591630,2600,2600,2600,2600,0
|
|
20231204,112600,43591630,2600,2600,2600,2600,0
|
|
20231204,112500,43591630,2600,2600,2600,2600,10
|
|
20231204,112400,43565630,2600,2600,2600,2600,0
|
|
20231204,112300,43565630,2600,2600,2600,2600,0
|
|
20231204,112200,43565630,2600,2600,2600,2600,0
|
|
20231204,112100,43565630,2600,2600,2600,2600,0
|
|
20231204,112000,43565630,2600,2600,2600,2600,10
|
|
20231204,111900,43539630,2600,2600,2600,2600,0
|
|
20231204,111800,43539630,2600,2600,2600,2600,0
|
|
20231204,111700,43539630,2600,2600,2600,2600,20
|
|
20231204,111600,43487630,2600,2600,2600,2600,20
|
|
20231204,111500,43435630,2600,2600,2600,2600,20
|
|
20231204,111400,43383630,2600,2600,2600,2600,20
|
|
20231204,111300,43331630,2600,2600,2600,2600,20
|
|
20231204,111200,43279630,2600,2600,2600,2600,20
|
|
20231204,111100,43227630,2600,2600,2600,2600,20
|
|
20231204,111000,43175630,2600,2600,2600,2600,20
|
|
20231204,110900,43123630,2600,2600,2600,2600,20
|
|
20231204,110800,43071630,2600,2600,2600,2600,20
|
|
20231204,110700,43019630,2600,2600,2600,2600,0
|
|
20231204,110600,43019630,2600,2600,2600,2600,0
|
|
20231204,110500,43019630,2600,2600,2600,2600,0
|
|
20231204,110400,43019630,2600,2600,2600,2600,0
|
|
20231204,110300,43019630,2600,2600,2600,2600,100
|
|
20231204,110200,42759630,2595,2595,2595,2595,0
|
|
20231204,110100,42759630,2595,2595,2595,2595,0
|
|
20231204,110000,42759630,2595,2595,2595,2595,0
|
|
20231204,105900,42759630,2595,2595,2595,2595,834
|
|
20231204,105800,40595400,2595,2595,2595,2595,2
|
|
20231204,105700,40590210,2595,2595,2595,2595,20
|
|
20231204,105600,40538310,2595,2595,2595,2595,31
|
|
20231204,105500,40457865,2595,2595,2595,2595,21
|
|
20231204,105400,40403370,2595,2595,2595,2595,21
|
|
20231204,105300,40348875,2595,2595,2595,2595,24
|
|
20231204,105200,40286595,2590,2595,2595,2590,55
|
|
20231204,105100,40144040,2595,2595,2595,2595,21
|
|
20231204,105000,40089545,2595,2595,2595,2595,21
|
|
20231204,104900,40035050,2595,2595,2595,2595,21
|
|
20231204,104800,39980555,2590,2595,2595,2590,221
|
|
20231204,104700,39408060,2595,2595,2595,2595,0
|
|
20231204,104600,39408060,2595,2595,2595,2595,0
|
|
20231204,104500,39408060,2595,2595,2595,2595,0
|
|
20231204,104400,39408060,2595,2595,2595,2595,0
|
|
20231204,104300,39408060,2595,2595,2595,2595,0
|
|
20231204,104200,39408060,2595,2595,2595,2595,0
|
|
20231204,104100,39408060,2595,2595,2595,2595,564
|
|
20231204,104000,37944480,2600,2600,2600,2600,0
|
|
20231204,103900,37944480,2600,2600,2600,2600,0
|
|
20231204,103800,37944480,2600,2600,2600,2600,0
|
|
20231204,103700,37944480,2600,2600,2600,2600,0
|
|
20231204,103600,37944480,2600,2600,2600,2600,0
|
|
20231204,103500,37944480,2600,2595,2600,2595,702
|
|
20231204,103400,36119285,2600,2600,2600,2600,21
|
|
20231204,103300,36064685,2600,2600,2600,2600,21
|
|
20231204,103200,36010085,2600,2600,2600,2600,21
|
|
20231204,103100,35955485,2600,2600,2600,2600,21
|
|
20231204,103000,35900885,2600,2600,2600,2600,21
|
|
20231204,102900,35846285,2600,2600,2600,2600,21
|
|
20231204,102800,35791685,2600,2600,2600,2600,21
|
|
20231204,102700,35737085,2600,2600,2600,2600,21
|
|
20231204,102600,35682485,2600,2600,2600,2600,21
|
|
20231204,102500,35627885,2595,2595,2595,2595,0
|
|
20231204,102400,35627885,2595,2595,2595,2595,0
|
|
20231204,102300,35627885,2595,2595,2595,2595,0
|
|
20231204,102200,35627885,2595,2595,2595,2595,0
|
|
20231204,102100,35627885,2595,2595,2595,2595,2
|
|
20231204,102000,35622695,2595,2595,2595,2595,0
|
|
20231204,101900,35622695,2595,2595,2595,2595,0
|
|
20231204,101800,35622695,2595,2595,2595,2595,0
|
|
20231204,101700,35622695,2595,2595,2595,2595,0
|
|
20231204,101600,35622695,2595,2595,2595,2595,0
|
|
20231204,101500,35622695,2595,2595,2595,2595,1
|
|
20231204,101400,35620100,2600,2600,2600,2600,22
|
|
20231204,101300,35562900,2600,2600,2600,2600,21
|
|
20231204,101200,35508300,2600,2600,2600,2600,21
|
|
20231204,101100,35453700,2600,2600,2600,2600,21
|
|
20231204,101000,35399100,2600,2600,2600,2600,21
|
|
20231204,100900,35344500,2600,2600,2600,2600,21
|
|
20231204,100800,35289900,2600,2600,2600,2600,21
|
|
20231204,100700,35235300,2600,2600,2600,2600,21
|
|
20231204,100600,35180700,2600,2600,2600,2600,21
|
|
20231204,100500,35126100,2590,2595,2595,2590,1000
|
|
20231204,100400,32533755,2600,2600,2600,2600,0
|
|
20231204,100300,32533755,2600,2600,2600,2600,0
|
|
20231204,100200,32533755,2600,2600,2600,2600,0
|
|
20231204,100100,32533755,2600,2600,2600,2600,0
|
|
20231204,100000,32533755,2600,2600,2600,2600,0
|
|
20231204,095900,32533755,2600,2600,2600,2600,0
|
|
20231204,095800,32533755,2600,2600,2600,2600,0
|
|
20231204,095700,32533755,2600,2600,2600,2600,1
|
|
20231204,095600,32531155,2600,2600,2600,2600,102
|
|
20231204,095500,32265955,2600,2600,2600,2600,21
|
|
20231204,095400,32211355,2600,2595,2600,2595,70
|
|
20231204,095300,32029525,2595,2595,2595,2595,36
|
|
20231204,095200,31936105,2595,2595,2595,2595,8
|
|
20231204,095100,31915345,2595,2600,2600,2595,24
|
|
20231204,095000,31852955,2600,2595,2600,2595,38
|
|
20231204,094900,31754240,2600,2595,2600,2595,77
|
|
20231204,094800,31554320,2595,2595,2595,2595,22
|
|
20231204,094700,31497230,2590,2595,2595,2590,22
|
|
20231204,094600,31440145,2595,2595,2595,2595,21
|
|
20231204,094500,31385650,2595,2595,2595,2595,6
|
|
20231204,094400,31370080,2595,2595,2595,2595,897
|
|
20231204,094300,29042365,2600,2600,2600,2600,0
|
|
20231204,094200,29042365,2600,2600,2600,2600,11
|
|
20231204,094100,29013765,2600,2600,2600,2600,0
|
|
20231204,094000,29013765,2600,2600,2600,2600,0
|
|
20231204,093900,29013765,2600,2600,2600,2600,410
|
|
20231204,093800,27947765,2595,2595,2595,2595,100
|
|
20231204,093700,27688265,2600,2600,2600,2600,0
|
|
20231204,093600,27688265,2600,2600,2600,2600,0
|
|
20231204,093500,27688265,2600,2600,2600,2600,21
|
|
20231204,093400,27633665,2600,2600,2600,2600,21
|
|
20231204,093300,27579065,2600,2600,2600,2600,26
|
|
20231204,093200,27511465,2600,2600,2600,2600,21
|
|
20231204,093100,27456865,2600,2600,2600,2600,21
|
|
20231204,093000,27402265,2600,2595,2600,2595,431
|
|
20231204,092900,26283690,2595,2595,2595,2595,523
|
|
20231204,092800,24926505,2595,2595,2595,2595,22
|
|
20231204,092700,24869415,2590,2595,2595,2590,405
|
|
20231204,092600,23820355,2595,2595,2595,2595,22
|
|
20231204,092500,23763265,2595,2595,2595,2595,0
|
|
20231204,092400,23763265,2595,2595,2595,2595,6
|
|
20231204,092300,23747695,2600,2600,2600,2600,0
|
|
20231204,092200,23747695,2600,2600,2600,2600,350
|
|
20231204,092100,22837695,2600,2600,2600,2600,0
|
|
20231204,092000,22837695,2600,2600,2600,2600,0
|
|
20231204,091900,22837695,2600,2600,2600,2600,0
|
|
20231204,091800,22837695,2600,2600,2600,2600,7
|
|
20231204,091700,22819495,2600,2600,2600,2600,384
|
|
20231204,091600,21821095,2600,2600,2600,2600,0
|
|
20231204,091500,21821095,2600,2600,2600,2600,0
|
|
20231204,091400,21821095,2600,2600,2600,2600,0
|
|
20231204,091300,21821095,2600,2600,2600,2600,0
|
|
20231204,091200,21821095,2600,2600,2600,2600,21
|
|
20231204,091100,21766495,2600,2600,2600,2600,256
|
|
20231204,091000,21100895,2600,2600,2600,2600,0
|
|
20231204,090900,21100895,2600,2600,2600,2600,327
|
|
20231204,090800,20250695,2590,2590,2590,2590,89
|
|
20231204,090700,20020185,2585,2585,2585,2585,0
|
|
20231204,090600,20020185,2585,2585,2585,2585,1
|
|
20231204,090500,20017600,2580,2590,2590,2580,123
|
|
20231204,090400,19699775,2600,2600,2600,2600,0
|
|
20231204,090300,19699775,2600,2595,2600,2595,360
|
|
20231204,090200,18764095,2595,2595,2595,2595,0
|
|
20231204,090100,18764095,2595,2600,2600,2570,1216
|
|
20231204,090000,15616995,2600,2650,2650,2600,5996
|