649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,194600,230889265,2660,2660,2660,2660,3405
|
|
20231208,194500,230889265,2660,2660,2660,2660,0
|
|
20231208,194400,230889265,2660,2660,2660,2660,0
|
|
20231208,194300,230889265,2660,2660,2660,2660,0
|
|
20231208,194200,230889265,2660,2660,2660,2660,0
|
|
20231208,194100,230889265,2660,2660,2660,2660,0
|
|
20231208,194000,230889265,2660,2660,2660,2660,0
|
|
20231208,193900,230889265,2660,2660,2660,2660,0
|
|
20231208,193800,230889265,2660,2660,2660,2660,0
|
|
20231208,193700,230889265,2660,2660,2660,2660,0
|
|
20231208,193600,230889265,2660,2660,2660,2660,0
|
|
20231208,193500,230889265,2660,2660,2660,2660,0
|
|
20231208,193400,230889265,2660,2660,2660,2660,0
|
|
20231208,193300,230889265,2660,2660,2660,2660,0
|
|
20231208,193200,230889265,2660,2660,2660,2660,0
|
|
20231208,193100,230889265,2660,2660,2660,2660,0
|
|
20231208,193000,230889265,2660,2660,2660,2660,0
|
|
20231208,192900,230889265,2660,2660,2660,2660,0
|
|
20231208,192800,230889265,2660,2660,2660,2660,0
|
|
20231208,192700,230889265,2660,2660,2660,2660,0
|
|
20231208,192600,230889265,2660,2660,2660,2660,0
|
|
20231208,192500,230889265,2660,2660,2660,2660,0
|
|
20231208,192400,230889265,2660,2660,2660,2660,0
|
|
20231208,192300,230889265,2660,2660,2660,2660,0
|
|
20231208,192200,230889265,2660,2660,2660,2660,0
|
|
20231208,192100,230889265,2660,2660,2660,2660,0
|
|
20231208,192000,230889265,2660,2660,2660,2660,0
|
|
20231208,191900,230889265,2660,2660,2660,2660,0
|
|
20231208,191800,230889265,2660,2660,2660,2660,0
|
|
20231208,191700,230889265,2660,2660,2660,2660,0
|
|
20231208,191600,230889265,2660,2660,2660,2660,3405
|
|
20231208,191500,230889265,2660,2660,2660,2660,0
|
|
20231208,191400,230889265,2660,2660,2660,2660,0
|
|
20231208,191300,230889265,2660,2660,2660,2660,0
|
|
20231208,191200,230889265,2660,2660,2660,2660,0
|
|
20231208,191100,230889265,2660,2660,2660,2660,0
|
|
20231208,191000,230889265,2660,2660,2660,2660,0
|
|
20231208,190900,230889265,2660,2660,2660,2660,0
|
|
20231208,190800,230889265,2660,2660,2660,2660,0
|
|
20231208,190700,230889265,2660,2660,2660,2660,0
|
|
20231208,190600,230889265,2660,2660,2660,2660,0
|
|
20231208,190500,230889265,2660,2660,2660,2660,0
|
|
20231208,190400,230889265,2660,2660,2660,2660,0
|
|
20231208,190300,230889265,2660,2660,2660,2660,0
|
|
20231208,190200,230889265,2660,2660,2660,2660,0
|
|
20231208,190100,230889265,2660,2660,2660,2660,0
|
|
20231208,190000,230889265,2660,2660,2660,2660,0
|
|
20231208,185900,230889265,2660,2660,2660,2660,0
|
|
20231208,185800,230889265,2660,2660,2660,2660,0
|
|
20231208,185700,230889265,2660,2660,2660,2660,0
|
|
20231208,185600,230889265,2660,2660,2660,2660,0
|
|
20231208,185500,230889265,2660,2660,2660,2660,0
|
|
20231208,185400,230889265,2660,2660,2660,2660,0
|
|
20231208,185300,230889265,2660,2660,2660,2660,0
|
|
20231208,185200,230889265,2660,2660,2660,2660,0
|
|
20231208,185100,230889265,2660,2660,2660,2660,0
|
|
20231208,185000,230889265,2660,2660,2660,2660,0
|
|
20231208,184900,230889265,2660,2660,2660,2660,0
|
|
20231208,184800,230889265,2660,2660,2660,2660,0
|
|
20231208,184700,230889265,2660,2660,2660,2660,0
|
|
20231208,184600,230889265,2660,2660,2660,2660,3405
|
|
20231208,184500,230889265,2660,2660,2660,2660,0
|
|
20231208,184400,230889265,2660,2660,2660,2660,0
|
|
20231208,184300,230889265,2660,2660,2660,2660,0
|
|
20231208,184200,230889265,2660,2660,2660,2660,0
|
|
20231208,184100,230889265,2660,2660,2660,2660,0
|
|
20231208,184000,230889265,2660,2660,2660,2660,0
|
|
20231208,183900,230889265,2660,2660,2660,2660,0
|
|
20231208,183800,230889265,2660,2660,2660,2660,0
|
|
20231208,183700,230889265,2660,2660,2660,2660,0
|
|
20231208,183600,230889265,2660,2660,2660,2660,0
|
|
20231208,183500,230889265,2660,2660,2660,2660,0
|
|
20231208,183400,230889265,2660,2660,2660,2660,0
|
|
20231208,183300,230889265,2660,2660,2660,2660,0
|
|
20231208,183200,230889265,2660,2660,2660,2660,0
|
|
20231208,183100,230889265,2660,2660,2660,2660,0
|
|
20231208,183000,230889265,2660,2660,2660,2660,0
|
|
20231208,182900,230889265,2660,2660,2660,2660,0
|
|
20231208,182800,230889265,2660,2660,2660,2660,0
|
|
20231208,182700,230889265,2660,2660,2660,2660,0
|
|
20231208,182600,230889265,2660,2660,2660,2660,0
|
|
20231208,182500,230889265,2660,2660,2660,2660,0
|
|
20231208,182400,230889265,2660,2660,2660,2660,0
|
|
20231208,182300,230889265,2660,2660,2660,2660,0
|
|
20231208,182200,230889265,2660,2660,2660,2660,0
|
|
20231208,182100,230889265,2660,2660,2660,2660,0
|
|
20231208,182000,230889265,2660,2660,2660,2660,0
|
|
20231208,181900,230889265,2660,2660,2660,2660,0
|
|
20231208,181800,230889265,2660,2660,2660,2660,0
|
|
20231208,181700,230889265,2660,2660,2660,2660,0
|
|
20231208,181600,230889265,2660,2660,2660,2660,3405
|
|
20231208,181500,230889265,2660,2660,2660,2660,0
|
|
20231208,181400,230889265,2660,2660,2660,2660,0
|
|
20231208,181300,230889265,2660,2660,2660,2660,0
|
|
20231208,181200,230889265,2660,2660,2660,2660,0
|
|
20231208,181100,230889265,2660,2660,2660,2660,0
|
|
20231208,181000,230889265,2660,2660,2660,2660,0
|
|
20231208,180900,230889265,2660,2660,2660,2660,0
|
|
20231208,180800,230889265,2660,2660,2660,2660,0
|
|
20231208,180700,230889265,2660,2660,2660,2660,0
|
|
20231208,180600,230889265,2660,2660,2660,2660,0
|
|
20231208,180500,230889265,2660,2660,2660,2660,0
|
|
20231208,180400,230889265,2660,2660,2660,2660,0
|
|
20231208,180300,230889265,2660,2660,2660,2660,0
|
|
20231208,180200,230889265,2660,2660,2660,2660,0
|
|
20231208,180100,230889265,2660,2660,2660,2660,0
|
|
20231208,180000,230889265,2660,2660,2660,2660,0
|
|
20231208,175900,230889265,2660,2660,2660,2660,0
|
|
20231208,175800,230889265,2660,2660,2660,2660,0
|
|
20231208,175700,230889265,2660,2660,2660,2660,0
|
|
20231208,175600,230889265,2660,2660,2660,2660,0
|
|
20231208,175500,230889265,2660,2660,2660,2660,0
|
|
20231208,175400,230889265,2660,2660,2660,2660,0
|
|
20231208,175300,230889265,2660,2660,2660,2660,0
|
|
20231208,175200,230889265,2660,2660,2660,2660,0
|
|
20231208,175100,230889265,2660,2660,2660,2660,0
|
|
20231208,175000,230889265,2660,2660,2660,2660,0
|
|
20231208,174900,230889265,2660,2660,2660,2660,0
|
|
20231208,174800,230889265,2660,2660,2660,2660,0
|
|
20231208,174700,230889265,2660,2660,2660,2660,0
|
|
20231208,174600,230889265,2660,2660,2660,2660,3405
|
|
20231208,174500,230889265,2660,2660,2660,2660,0
|
|
20231208,174400,230889265,2660,2660,2660,2660,0
|
|
20231208,174300,230889265,2660,2660,2660,2660,0
|
|
20231208,174200,230889265,2660,2660,2660,2660,0
|
|
20231208,174100,230889265,2660,2660,2660,2660,0
|
|
20231208,174000,230889265,2660,2660,2660,2660,0
|
|
20231208,173900,230889265,2660,2660,2660,2660,0
|
|
20231208,173800,230889265,2660,2660,2660,2660,0
|
|
20231208,173700,230889265,2660,2660,2660,2660,0
|
|
20231208,173600,230889265,2660,2660,2660,2660,0
|
|
20231208,173500,230889265,2660,2660,2660,2660,0
|
|
20231208,173400,230889265,2660,2660,2660,2660,0
|
|
20231208,173300,230889265,2660,2660,2660,2660,0
|
|
20231208,173200,230889265,2660,2660,2660,2660,0
|
|
20231208,173100,230889265,2660,2660,2660,2660,0
|
|
20231208,173000,230889265,2660,2660,2660,2660,0
|
|
20231208,172900,230889265,2660,2660,2660,2660,0
|
|
20231208,172800,230889265,2660,2660,2660,2660,0
|
|
20231208,172700,230889265,2660,2660,2660,2660,0
|
|
20231208,172600,230889265,2660,2660,2660,2660,0
|
|
20231208,172500,230889265,2660,2660,2660,2660,0
|
|
20231208,172400,230889265,2660,2660,2660,2660,0
|
|
20231208,172300,230889265,2660,2660,2660,2660,0
|
|
20231208,172200,230889265,2660,2660,2660,2660,0
|
|
20231208,172100,230889265,2660,2660,2660,2660,0
|
|
20231208,172000,230889265,2660,2660,2660,2660,0
|
|
20231208,171900,230889265,2660,2660,2660,2660,0
|
|
20231208,171800,230889265,2660,2660,2660,2660,0
|
|
20231208,171700,230889265,2660,2660,2660,2660,0
|
|
20231208,171600,230889265,2660,2660,2660,2660,3405
|
|
20231208,171500,230889265,2660,2660,2660,2660,0
|
|
20231208,171400,230889265,2660,2660,2660,2660,0
|
|
20231208,171300,230889265,2660,2660,2660,2660,0
|
|
20231208,171200,230889265,2660,2660,2660,2660,0
|
|
20231208,171100,230889265,2660,2660,2660,2660,0
|
|
20231208,171000,230889265,2660,2660,2660,2660,0
|
|
20231208,170900,230889265,2660,2660,2660,2660,0
|
|
20231208,170800,230889265,2660,2660,2660,2660,0
|
|
20231208,170700,230889265,2660,2660,2660,2660,0
|
|
20231208,170600,230889265,2660,2660,2660,2660,0
|
|
20231208,170500,230889265,2660,2660,2660,2660,0
|
|
20231208,170400,230889265,2660,2660,2660,2660,0
|
|
20231208,170300,230889265,2660,2660,2660,2660,0
|
|
20231208,170200,230889265,2660,2660,2660,2660,0
|
|
20231208,170100,230889265,2660,2660,2660,2660,0
|
|
20231208,170000,230889265,2660,2660,2660,2660,0
|
|
20231208,165900,230889265,2660,2660,2660,2660,0
|
|
20231208,165800,230889265,2660,2660,2660,2660,0
|
|
20231208,165700,230889265,2660,2660,2660,2660,0
|
|
20231208,165600,230889265,2660,2660,2660,2660,0
|
|
20231208,165500,230889265,2660,2660,2660,2660,0
|
|
20231208,165400,230889265,2660,2660,2660,2660,0
|
|
20231208,165300,230889265,2660,2660,2660,2660,0
|
|
20231208,165200,230889265,2660,2660,2660,2660,0
|
|
20231208,165100,230889265,2660,2660,2660,2660,0
|
|
20231208,165000,230889265,2660,2660,2660,2660,0
|
|
20231208,164900,230889265,2660,2660,2660,2660,0
|
|
20231208,164800,230889265,2660,2660,2660,2660,0
|
|
20231208,164700,230889265,2660,2660,2660,2660,0
|
|
20231208,164600,230889265,2660,2660,2660,2660,3405
|
|
20231208,164500,230889265,2660,2660,2660,2660,0
|
|
20231208,164400,230889265,2660,2660,2660,2660,0
|
|
20231208,164300,230889265,2660,2660,2660,2660,0
|
|
20231208,164200,230889265,2660,2660,2660,2660,0
|
|
20231208,164100,230889265,2660,2660,2660,2660,0
|
|
20231208,164000,230889265,2660,2660,2660,2660,0
|
|
20231208,163900,230889265,2660,2660,2660,2660,0
|
|
20231208,163800,230889265,2660,2660,2660,2660,0
|
|
20231208,163700,230889265,2660,2660,2660,2660,0
|
|
20231208,163600,230889265,2660,2660,2660,2660,0
|
|
20231208,163500,230889265,2660,2660,2660,2660,0
|
|
20231208,163400,230889265,2660,2660,2660,2660,0
|
|
20231208,163300,230889265,2660,2660,2660,2660,0
|
|
20231208,163200,230889265,2660,2660,2660,2660,0
|
|
20231208,163100,230889265,2660,2660,2660,2660,0
|
|
20231208,163000,230889265,2660,2660,2660,2660,0
|
|
20231208,162900,230889265,2660,2660,2660,2660,0
|
|
20231208,162800,230889265,2660,2660,2660,2660,0
|
|
20231208,162700,230889265,2660,2660,2660,2660,0
|
|
20231208,162600,230889265,2660,2660,2660,2660,0
|
|
20231208,162500,230889265,2660,2660,2660,2660,0
|
|
20231208,162400,230889265,2660,2660,2660,2660,0
|
|
20231208,162300,230889265,2660,2660,2660,2660,0
|
|
20231208,162200,230889265,2660,2660,2660,2660,0
|
|
20231208,162100,230889265,2660,2660,2660,2660,0
|
|
20231208,162000,230889265,2660,2660,2660,2660,0
|
|
20231208,161900,230889265,2660,2660,2660,2660,0
|
|
20231208,161800,230889265,2660,2660,2660,2660,0
|
|
20231208,161700,230889265,2660,2660,2660,2660,0
|
|
20231208,161600,230889265,2660,2660,2660,2660,3405
|
|
20231208,161500,230889265,2660,2660,2660,2660,0
|
|
20231208,161400,230889265,2660,2660,2660,2660,0
|
|
20231208,161300,230889265,2660,2660,2660,2660,0
|
|
20231208,161200,230889265,2660,2660,2660,2660,0
|
|
20231208,161100,230889265,2660,2660,2660,2660,0
|
|
20231208,161000,230889265,2660,2660,2660,2660,0
|
|
20231208,160900,230889265,2660,2660,2660,2660,0
|
|
20231208,160800,230889265,2660,2660,2660,2660,0
|
|
20231208,160700,230889265,2660,2660,2660,2660,0
|
|
20231208,160600,230889265,2660,2660,2660,2660,0
|
|
20231208,160500,230889265,2660,2660,2660,2660,0
|
|
20231208,160400,230889265,2660,2660,2660,2660,0
|
|
20231208,160300,230889265,2660,2660,2660,2660,0
|
|
20231208,160200,230889265,2660,2660,2660,2660,0
|
|
20231208,160100,230889265,2660,2660,2660,2660,0
|
|
20231208,160000,230889265,2660,2660,2660,2660,0
|
|
20231208,155900,230889265,2660,2660,2660,2660,0
|
|
20231208,155800,230889265,2660,2660,2660,2660,0
|
|
20231208,155700,230889265,2660,2660,2660,2660,0
|
|
20231208,155600,230889265,2660,2660,2660,2660,0
|
|
20231208,155500,230889265,2660,2660,2660,2660,0
|
|
20231208,155400,230889265,2660,2660,2660,2660,0
|
|
20231208,155300,230889265,2660,2660,2660,2660,0
|
|
20231208,155200,230889265,2660,2660,2660,2660,0
|
|
20231208,155100,230889265,2660,2660,2660,2660,0
|
|
20231208,155000,230889265,2660,2660,2660,2660,0
|
|
20231208,154900,230889265,2660,2660,2660,2660,0
|
|
20231208,154800,230889265,2660,2660,2660,2660,0
|
|
20231208,154700,230889265,2660,2660,2660,2660,0
|
|
20231208,154600,230889265,2660,2660,2660,2660,3405
|
|
20231208,154500,230889265,2660,2660,2660,2660,0
|
|
20231208,154400,230889265,2660,2660,2660,2660,0
|
|
20231208,154300,230889265,2660,2660,2660,2660,0
|
|
20231208,154200,230889265,2660,2660,2660,2660,0
|
|
20231208,154100,230889265,2660,2660,2660,2660,0
|
|
20231208,154000,230889265,2660,2660,2660,2660,0
|
|
20231208,153900,230889265,2660,2660,2660,2660,0
|
|
20231208,153800,230889265,2660,2660,2660,2660,0
|
|
20231208,153700,230889265,2660,2660,2660,2660,0
|
|
20231208,153600,230889265,2660,2660,2660,2660,0
|
|
20231208,153500,230889265,2660,2660,2660,2660,0
|
|
20231208,153400,230889265,2660,2660,2660,2660,0
|
|
20231208,153300,230889265,2660,2660,2660,2660,0
|
|
20231208,153200,230889265,2660,2660,2660,2660,0
|
|
20231208,153100,230889265,2660,2660,2660,2660,0
|
|
20231208,153000,230889265,2660,2660,2660,2660,3405
|
|
20231208,152900,221831965,2660,2660,2660,2660,0
|
|
20231208,152800,221831965,2660,2660,2660,2660,0
|
|
20231208,152700,221831965,2660,2660,2660,2660,0
|
|
20231208,152600,221831965,2660,2660,2660,2660,0
|
|
20231208,152500,221831965,2660,2660,2660,2660,0
|
|
20231208,152400,221831965,2660,2660,2660,2660,0
|
|
20231208,152300,221831965,2660,2660,2660,2660,0
|
|
20231208,152200,221831965,2660,2660,2660,2660,0
|
|
20231208,152100,221831965,2660,2660,2660,2660,0
|
|
20231208,152000,221831965,2660,2660,2660,2660,0
|
|
20231208,151900,221831965,2660,2655,2660,2650,157
|
|
20231208,151800,221415895,2660,2660,2660,2660,1
|
|
20231208,151700,221413235,2660,2660,2660,2660,0
|
|
20231208,151600,221413235,2660,2660,2660,2660,44
|
|
20231208,151500,221296195,2660,2660,2660,2660,101
|
|
20231208,151400,221027535,2660,2655,2660,2655,40
|
|
20231208,151300,220921235,2650,2650,2650,2650,345
|
|
20231208,151200,220006985,2655,2655,2655,2655,135
|
|
20231208,151100,219648560,2655,2665,2665,2655,1597
|
|
20231208,151000,215407975,2665,2675,2675,2665,829
|
|
20231208,150900,213193545,2680,2700,2700,2680,554
|
|
20231208,150800,211706005,2710,2710,2710,2705,5
|
|
20231208,150700,211692470,2715,2715,2715,2715,586
|
|
20231208,150600,210101480,2715,2715,2715,2715,0
|
|
20231208,150500,210101480,2715,2715,2715,2715,18
|
|
20231208,150400,210052610,2715,2715,2715,2715,0
|
|
20231208,150300,210052610,2715,2715,2715,2715,0
|
|
20231208,150200,210052610,2715,2715,2715,2715,0
|
|
20231208,150100,210052610,2715,2715,2715,2715,0
|
|
20231208,150000,210052610,2715,2715,2715,2715,0
|
|
20231208,145900,210052610,2715,2715,2715,2715,0
|
|
20231208,145800,210052610,2715,2715,2715,2715,1
|
|
20231208,145700,210049895,2710,2710,2710,2710,1
|
|
20231208,145600,210047185,2710,2710,2710,2710,0
|
|
20231208,145500,210047185,2710,2710,2710,2710,0
|
|
20231208,145400,210047185,2710,2710,2710,2710,0
|
|
20231208,145300,210047185,2710,2710,2710,2710,0
|
|
20231208,145200,210047185,2710,2710,2710,2710,3
|
|
20231208,145100,210039055,2715,2700,2715,2700,29
|
|
20231208,145000,209960660,2700,2700,2700,2700,0
|
|
20231208,144900,209960660,2700,2700,2700,2700,0
|
|
20231208,144800,209960660,2700,2700,2700,2700,3
|
|
20231208,144700,209952560,2690,2695,2695,2690,51
|
|
20231208,144600,209815365,2700,2700,2700,2700,0
|
|
20231208,144500,209815365,2700,2700,2700,2700,0
|
|
20231208,144400,209815365,2700,2700,2700,2700,0
|
|
20231208,144300,209815365,2700,2700,2700,2700,0
|
|
20231208,144200,209815365,2700,2700,2700,2700,0
|
|
20231208,144100,209815365,2700,2700,2700,2700,0
|
|
20231208,144000,209815365,2700,2700,2700,2700,0
|
|
20231208,143900,209815365,2700,2700,2700,2700,1
|
|
20231208,143800,209812665,2695,2695,2695,2695,0
|
|
20231208,143700,209812665,2695,2695,2695,2695,0
|
|
20231208,143600,209812665,2695,2695,2695,2695,0
|
|
20231208,143500,209812665,2695,2695,2695,2695,0
|
|
20231208,143400,209812665,2695,2695,2695,2695,0
|
|
20231208,143300,209812665,2695,2695,2695,2695,0
|
|
20231208,143200,209812665,2695,2695,2695,2695,1
|
|
20231208,143100,209809970,2700,2700,2700,2700,300
|
|
20231208,143000,208999970,2700,2700,2700,2700,0
|
|
20231208,142900,208999970,2700,2700,2700,2700,0
|
|
20231208,142800,208999970,2700,2700,2700,2700,0
|
|
20231208,142700,208999970,2700,2700,2700,2700,0
|
|
20231208,142600,208999970,2700,2700,2700,2700,0
|
|
20231208,142500,208999970,2700,2700,2700,2700,0
|
|
20231208,142400,208999970,2700,2700,2700,2700,18
|
|
20231208,142300,208951370,2700,2700,2700,2700,0
|
|
20231208,142200,208951370,2700,2700,2700,2700,0
|
|
20231208,142100,208951370,2700,2700,2700,2700,300
|
|
20231208,142000,208141370,2700,2700,2700,2700,0
|
|
20231208,141900,208141370,2700,2700,2700,2700,0
|
|
20231208,141800,208141370,2700,2700,2700,2700,0
|
|
20231208,141700,208141370,2700,2700,2700,2700,0
|
|
20231208,141600,208141370,2700,2700,2700,2700,0
|
|
20231208,141500,208141370,2700,2690,2700,2690,440
|
|
20231208,141400,206953610,2685,2685,2685,2685,0
|
|
20231208,141300,206953610,2685,2685,2685,2685,67
|
|
20231208,141200,206773715,2685,2685,2685,2685,0
|
|
20231208,141100,206773715,2685,2685,2685,2685,0
|
|
20231208,141000,206773715,2685,2685,2685,2685,14
|
|
20231208,140900,206736125,2685,2685,2685,2685,0
|
|
20231208,140800,206736125,2685,2685,2685,2685,0
|
|
20231208,140700,206736125,2685,2685,2685,2685,0
|
|
20231208,140600,206736125,2685,2685,2685,2685,0
|
|
20231208,140500,206736125,2685,2685,2685,2685,0
|
|
20231208,140400,206736125,2685,2685,2685,2685,0
|
|
20231208,140300,206736125,2685,2685,2685,2685,0
|
|
20231208,140200,206736125,2685,2685,2685,2685,0
|
|
20231208,140100,206736125,2685,2685,2685,2685,0
|
|
20231208,140000,206736125,2685,2685,2685,2685,0
|
|
20231208,135900,206736125,2685,2685,2685,2685,372
|
|
20231208,135800,205737305,2685,2680,2685,2680,1228
|
|
20231208,135700,202440990,2680,2680,2680,2680,192
|
|
20231208,135600,201926430,2680,2680,2680,2680,1400
|
|
20231208,135500,198174430,2680,2680,2680,2680,0
|
|
20231208,135400,198174430,2680,2680,2680,2680,0
|
|
20231208,135300,198174430,2680,2680,2680,2680,0
|
|
20231208,135200,198174430,2680,2680,2680,2680,0
|
|
20231208,135100,198174430,2680,2680,2680,2680,0
|
|
20231208,135000,198174430,2680,2680,2680,2680,0
|
|
20231208,134900,198174430,2680,2680,2680,2680,0
|
|
20231208,134800,198174430,2680,2680,2680,2680,0
|
|
20231208,134700,198174430,2680,2680,2680,2680,0
|
|
20231208,134600,198174430,2680,2680,2680,2680,0
|
|
20231208,134500,198174430,2680,2680,2680,2680,0
|
|
20231208,134400,198174430,2680,2670,2680,2670,2288
|
|
20231208,134300,192049630,2670,2665,2670,2665,882
|
|
20231208,134200,189694780,2665,2725,2725,2650,20421
|
|
20231208,134100,135250395,2730,2730,2730,2730,0
|
|
20231208,134000,135250395,2730,2725,2730,2725,941
|
|
20231208,133900,132682720,2720,2720,2720,2720,0
|
|
20231208,133800,132682720,2720,2720,2720,2720,21
|
|
20231208,133700,132625600,2720,2720,2720,2720,391
|
|
20231208,133600,131562080,2715,2715,2715,2715,1
|
|
20231208,133500,131559365,2715,2715,2720,2715,8
|
|
20231208,133400,131537640,2715,2715,2720,2715,6006
|
|
20231208,133300,115205555,2715,2710,2715,2710,1132
|
|
20231208,133200,112135335,2705,2705,2705,2705,0
|
|
20231208,133100,112135335,2705,2705,2705,2705,0
|
|
20231208,133000,112135335,2705,2705,2705,2705,0
|
|
20231208,132900,112135335,2705,2705,2705,2705,5
|
|
20231208,132800,112121810,2710,2710,2710,2710,0
|
|
20231208,132700,112121810,2710,2710,2710,2710,407
|
|
20231208,132600,111018840,2710,2710,2710,2710,671
|
|
20231208,132500,109200430,2705,2705,2705,2705,20
|
|
20231208,132400,109146330,2705,2705,2705,2705,0
|
|
20231208,132300,109146330,2705,2705,2705,2705,0
|
|
20231208,132200,109146330,2705,2705,2705,2705,0
|
|
20231208,132100,109146330,2705,2705,2705,2705,0
|
|
20231208,132000,109146330,2705,2705,2705,2705,0
|
|
20231208,131900,109146330,2705,2705,2705,2705,0
|
|
20231208,131800,109146330,2705,2705,2705,2705,0
|
|
20231208,131700,109146330,2705,2705,2705,2705,38
|
|
20231208,131600,109043540,2705,2705,2705,2705,1
|
|
20231208,131500,109040835,2705,2705,2705,2705,38
|
|
20231208,131400,108938045,2705,2705,2705,2705,30
|
|
20231208,131300,108856895,2710,2710,2710,2710,0
|
|
20231208,131200,108856895,2710,2710,2710,2710,0
|
|
20231208,131100,108856895,2710,2710,2710,2710,0
|
|
20231208,131000,108856895,2710,2710,2710,2710,0
|
|
20231208,130900,108856895,2710,2710,2710,2710,0
|
|
20231208,130800,108856895,2710,2710,2710,2710,0
|
|
20231208,130700,108856895,2710,2710,2710,2710,10
|
|
20231208,130600,108829795,2705,2705,2705,2705,0
|
|
20231208,130500,108829795,2705,2705,2705,2705,0
|
|
20231208,130400,108829795,2705,2705,2705,2705,5
|
|
20231208,130300,108816270,2705,2705,2705,2705,5
|
|
20231208,130200,108802745,2705,2705,2705,2705,0
|
|
20231208,130100,108802745,2705,2705,2705,2705,200
|
|
20231208,130000,108261745,2705,2705,2705,2705,0
|
|
20231208,125900,108261745,2705,2705,2705,2705,0
|
|
20231208,125800,108261745,2705,2705,2705,2705,0
|
|
20231208,125700,108261745,2705,2705,2705,2705,0
|
|
20231208,125600,108261745,2705,2705,2705,2705,0
|
|
20231208,125500,108261745,2705,2705,2705,2705,0
|
|
20231208,125400,108261745,2705,2705,2705,2705,0
|
|
20231208,125300,108261745,2705,2705,2705,2705,0
|
|
20231208,125200,108261745,2705,2705,2705,2705,2
|
|
20231208,125100,108256335,2705,2705,2705,2705,0
|
|
20231208,125000,108256335,2705,2705,2705,2705,0
|
|
20231208,124900,108256335,2705,2705,2705,2705,63
|
|
20231208,124800,108085920,2700,2700,2700,2700,0
|
|
20231208,124700,108085920,2700,2700,2700,2700,0
|
|
20231208,124600,108085920,2700,2700,2700,2700,244
|
|
20231208,124500,107427120,2700,2700,2700,2700,135
|
|
20231208,124400,107062620,2695,2695,2695,2695,500
|
|
20231208,124300,105715120,2700,2700,2700,2700,7
|
|
20231208,124200,105696220,2700,2700,2700,2700,0
|
|
20231208,124100,105696220,2700,2700,2700,2700,0
|
|
20231208,124000,105696220,2700,2700,2700,2700,0
|
|
20231208,123900,105696220,2700,2700,2700,2700,0
|
|
20231208,123800,105696220,2700,2700,2700,2700,0
|
|
20231208,123700,105696220,2700,2700,2700,2700,25
|
|
20231208,123600,105628720,2700,2700,2700,2700,0
|
|
20231208,123500,105628720,2700,2700,2700,2700,0
|
|
20231208,123400,105628720,2700,2700,2700,2700,0
|
|
20231208,123300,105628720,2700,2700,2700,2700,0
|
|
20231208,123200,105628720,2700,2700,2700,2700,0
|
|
20231208,123100,105628720,2700,2700,2700,2700,0
|
|
20231208,123000,105628720,2700,2700,2700,2700,0
|
|
20231208,122900,105628720,2700,2700,2700,2700,0
|
|
20231208,122800,105628720,2700,2700,2700,2700,15
|
|
20231208,122700,105588220,2700,2700,2700,2700,0
|
|
20231208,122600,105588220,2700,2700,2700,2700,0
|
|
20231208,122500,105588220,2700,2700,2700,2700,116
|
|
20231208,122400,105275020,2705,2705,2705,2705,0
|
|
20231208,122300,105275020,2705,2705,2705,2705,4
|
|
20231208,122200,105264200,2705,2705,2705,2705,6
|
|
20231208,122100,105247970,2705,2705,2705,2705,6
|
|
20231208,122000,105231740,2705,2705,2705,2705,6
|
|
20231208,121900,105215510,2705,2705,2705,2705,1
|
|
20231208,121800,105212805,2705,2705,2715,2705,2005
|
|
20231208,121700,99771150,2705,2705,2705,2705,0
|
|
20231208,121600,99771150,2705,2705,2705,2705,0
|
|
20231208,121500,99771150,2705,2705,2705,2705,300
|
|
20231208,121400,98959650,2695,2695,2695,2695,0
|
|
20231208,121300,98959650,2695,2695,2695,2695,300
|
|
20231208,121200,98151150,2695,2700,2700,2695,99
|
|
20231208,121100,97883980,2705,2705,2705,2705,0
|
|
20231208,121000,97883980,2705,2705,2705,2705,0
|
|
20231208,120900,97883980,2705,2705,2705,2705,0
|
|
20231208,120800,97883980,2705,2705,2705,2705,0
|
|
20231208,120700,97883980,2705,2705,2705,2705,0
|
|
20231208,120600,97883980,2705,2705,2705,2705,0
|
|
20231208,120500,97883980,2705,2705,2705,2705,300
|
|
20231208,120400,97072480,2705,2705,2705,2705,0
|
|
20231208,120300,97072480,2705,2705,2705,2705,300
|
|
20231208,120200,96260980,2705,2705,2705,2705,0
|
|
20231208,120100,96260980,2705,2705,2705,2705,2
|
|
20231208,120000,96255570,2700,2700,2700,2700,0
|
|
20231208,115900,96255570,2700,2700,2700,2700,8
|
|
20231208,115800,96233970,2700,2700,2700,2700,0
|
|
20231208,115700,96233970,2700,2700,2705,2700,11
|
|
20231208,115600,96204265,2705,2705,2705,2705,633
|
|
20231208,115500,94492000,2710,2695,2710,2695,2
|
|
20231208,115400,94486595,2710,2695,2710,2695,2000
|
|
20231208,115300,89069690,2695,2695,2695,2695,0
|
|
20231208,115200,89069690,2695,2695,2695,2695,0
|
|
20231208,115100,89069690,2695,2695,2695,2695,0
|
|
20231208,115000,89069690,2695,2695,2695,2695,0
|
|
20231208,114900,89069690,2695,2695,2695,2695,0
|
|
20231208,114800,89069690,2695,2695,2695,2695,0
|
|
20231208,114700,89069690,2695,2695,2695,2695,1
|
|
20231208,114600,89066995,2685,2685,2685,2685,0
|
|
20231208,114500,89066995,2685,2685,2685,2685,0
|
|
20231208,114400,89066995,2685,2685,2685,2685,0
|
|
20231208,114300,89066995,2685,2685,2685,2685,4
|
|
20231208,114200,89056255,2685,2685,2685,2685,0
|
|
20231208,114100,89056255,2685,2685,2685,2685,20
|
|
20231208,114000,89002555,2695,2695,2695,2695,0
|
|
20231208,113900,89002555,2695,2695,2695,2695,0
|
|
20231208,113800,89002555,2695,2695,2695,2695,0
|
|
20231208,113700,89002555,2695,2695,2695,2695,0
|
|
20231208,113600,89002555,2695,2695,2695,2695,1
|
|
20231208,113500,88999860,2695,2695,2695,2695,0
|
|
20231208,113400,88999860,2695,2695,2695,2695,44
|
|
20231208,113300,88881280,2690,2690,2690,2690,0
|
|
20231208,113200,88881280,2690,2690,2690,2690,0
|
|
20231208,113100,88881280,2690,2690,2690,2690,0
|
|
20231208,113000,88881280,2690,2690,2690,2690,1
|
|
20231208,112900,88878590,2695,2695,2695,2695,0
|
|
20231208,112800,88878590,2695,2695,2695,2695,0
|
|
20231208,112700,88878590,2695,2695,2695,2695,0
|
|
20231208,112600,88878590,2695,2695,2695,2695,200
|
|
20231208,112500,88339590,2695,2695,2695,2695,0
|
|
20231208,112400,88339590,2695,2695,2695,2695,0
|
|
20231208,112300,88339590,2695,2695,2695,2695,0
|
|
20231208,112200,88339590,2695,2695,2695,2695,0
|
|
20231208,112100,88339590,2695,2695,2695,2695,0
|
|
20231208,112000,88339590,2695,2695,2695,2695,0
|
|
20231208,111900,88339590,2695,2695,2695,2695,0
|
|
20231208,111800,88339590,2695,2695,2695,2695,118
|
|
20231208,111700,88021580,2685,2685,2685,2685,0
|
|
20231208,111600,88021580,2685,2685,2685,2685,0
|
|
20231208,111500,88021580,2685,2685,2685,2685,1
|
|
20231208,111400,88018895,2695,2695,2695,2695,0
|
|
20231208,111300,88018895,2695,2695,2695,2695,0
|
|
20231208,111200,88018895,2695,2695,2695,2695,1
|
|
20231208,111100,88016200,2690,2690,2690,2690,29
|
|
20231208,111000,87938190,2690,2690,2690,2690,0
|
|
20231208,110900,87938190,2690,2690,2690,2690,0
|
|
20231208,110800,87938190,2690,2690,2690,2690,0
|
|
20231208,110700,87938190,2690,2690,2690,2690,2
|
|
20231208,110600,87932810,2700,2690,2700,2690,2
|
|
20231208,110500,87927420,2680,2680,2680,2680,0
|
|
20231208,110400,87927420,2680,2680,2680,2680,0
|
|
20231208,110300,87927420,2680,2680,2680,2680,0
|
|
20231208,110200,87927420,2680,2680,2680,2680,500
|
|
20231208,110100,86587420,2680,2680,2680,2680,0
|
|
20231208,110000,86587420,2680,2680,2680,2680,0
|
|
20231208,105900,86587420,2680,2680,2680,2680,0
|
|
20231208,105800,86587420,2680,2680,2680,2680,0
|
|
20231208,105700,86587420,2680,2680,2680,2680,0
|
|
20231208,105600,86587420,2680,2680,2680,2680,0
|
|
20231208,105500,86587420,2680,2680,2680,2680,0
|
|
20231208,105400,86587420,2680,2680,2680,2680,0
|
|
20231208,105300,86587420,2680,2680,2680,2680,0
|
|
20231208,105200,86587420,2680,2680,2680,2680,44
|
|
20231208,105100,86469500,2680,2690,2690,2680,89
|
|
20231208,105000,86230880,2690,2690,2690,2690,0
|
|
20231208,104900,86230880,2690,2690,2690,2690,0
|
|
20231208,104800,86230880,2690,2690,2690,2690,10
|
|
20231208,104700,86203980,2690,2690,2690,2690,34
|
|
20231208,104600,86112520,2680,2680,2680,2680,0
|
|
20231208,104500,86112520,2680,2680,2680,2680,0
|
|
20231208,104400,86112520,2680,2680,2680,2680,0
|
|
20231208,104300,86112520,2680,2680,2680,2680,0
|
|
20231208,104200,86112520,2680,2680,2680,2680,5
|
|
20231208,104100,86099120,2690,2690,2690,2690,800
|
|
20231208,104000,83947120,2685,2685,2685,2685,0
|
|
20231208,103900,83947120,2685,2685,2685,2685,0
|
|
20231208,103800,83947120,2685,2695,2695,2685,104
|
|
20231208,103700,83667365,2700,2700,2700,2700,0
|
|
20231208,103600,83667365,2700,2700,2700,2700,0
|
|
20231208,103500,83667365,2700,2700,2700,2700,1
|
|
20231208,103400,83664665,2700,2700,2700,2700,149
|
|
20231208,103300,83262365,2700,2700,2700,2700,0
|
|
20231208,103200,83262365,2700,2690,2700,2690,4
|
|
20231208,103100,83251580,2690,2690,2690,2690,1041
|
|
20231208,103000,80451290,2680,2690,2690,2680,786
|
|
20231208,102900,78344760,2690,2690,2690,2690,5
|
|
20231208,102800,78331310,2690,2690,2690,2690,57
|
|
20231208,102700,78177980,2690,2690,2690,2690,50
|
|
20231208,102600,78043480,2690,2690,2690,2690,2
|
|
20231208,102500,78038100,2690,2690,2690,2690,0
|
|
20231208,102400,78038100,2690,2685,2690,2685,23
|
|
20231208,102300,77976330,2685,2690,2690,2685,224
|
|
20231208,102200,77374280,2700,2700,2700,2700,0
|
|
20231208,102100,77374280,2700,2700,2700,2700,800
|
|
20231208,102000,75214280,2695,2695,2695,2695,0
|
|
20231208,101900,75214280,2695,2695,2695,2695,0
|
|
20231208,101800,75214280,2695,2700,2700,2695,222
|
|
20231208,101700,74614990,2695,2695,2695,2695,8
|
|
20231208,101600,74593430,2705,2705,2705,2705,0
|
|
20231208,101500,74593430,2705,2705,2705,2705,0
|
|
20231208,101400,74593430,2705,2705,2705,2705,0
|
|
20231208,101300,74593430,2705,2705,2705,2705,18
|
|
20231208,101200,74544740,2705,2705,2705,2705,10
|
|
20231208,101100,74517690,2705,2705,2705,2705,50
|
|
20231208,101000,74382440,2710,2710,2710,2710,0
|
|
20231208,100900,74382440,2710,2710,2710,2710,0
|
|
20231208,100800,74382440,2710,2705,2710,2705,2
|
|
20231208,100700,74377025,2710,2705,2710,2705,300
|
|
20231208,100600,73564030,2710,2710,2710,2705,123
|
|
20231208,100500,73230800,2710,2705,2710,2705,1734
|
|
20231208,100400,68531780,2710,2710,2720,2705,3058
|
|
20231208,100300,60253325,2710,2720,2720,2710,93
|
|
20231208,100200,60001280,2720,2700,2725,2700,4089
|
|
20231208,100100,48935750,2700,2700,2705,2685,1048
|
|
20231208,100000,46108475,2695,2685,2695,2685,655
|
|
20231208,095900,44343365,2690,2685,2690,2685,5
|
|
20231208,095800,44329925,2690,2680,2690,2680,13
|
|
20231208,095700,44295015,2680,2680,2680,2680,0
|
|
20231208,095600,44295015,2680,2680,2680,2680,80
|
|
20231208,095500,44080615,2680,2675,2680,2675,477
|
|
20231208,095400,42804615,2675,2675,2675,2675,0
|
|
20231208,095300,42804615,2675,2675,2675,2675,83
|
|
20231208,095200,42582590,2680,2680,2680,2680,0
|
|
20231208,095100,42582590,2680,2680,2680,2680,0
|
|
20231208,095000,42582590,2680,2675,2680,2675,23
|
|
20231208,094900,42521055,2680,2680,2680,2680,1
|
|
20231208,094800,42518375,2690,2690,2690,2690,0
|
|
20231208,094700,42518375,2690,2690,2695,2690,801
|
|
20231208,094600,40363680,2695,2685,2695,2685,2000
|
|
20231208,094500,34985045,2685,2685,2685,2685,0
|
|
20231208,094400,34985045,2685,2685,2685,2685,0
|
|
20231208,094300,34985045,2685,2685,2685,2685,1
|
|
20231208,094200,34982360,2700,2700,2700,2700,0
|
|
20231208,094100,34982360,2700,2700,2700,2700,0
|
|
20231208,094000,34982360,2700,2685,2700,2685,8
|
|
20231208,093900,34960795,2700,2675,2700,2675,6003
|
|
20231208,093800,18813435,2675,2675,2675,2675,0
|
|
20231208,093700,18813435,2675,2675,2675,2675,0
|
|
20231208,093600,18813435,2675,2675,2675,2675,0
|
|
20231208,093500,18813435,2675,2675,2675,2675,0
|
|
20231208,093400,18813435,2675,2665,2675,2665,5
|
|
20231208,093300,18800090,2665,2665,2665,2665,48
|
|
20231208,093200,18672170,2665,2665,2665,2665,0
|
|
20231208,093100,18672170,2665,2665,2665,2665,0
|
|
20231208,093000,18672170,2665,2665,2665,2665,3
|
|
20231208,092900,18664175,2665,2660,2665,2660,900
|
|
20231208,092800,16266275,2660,2660,2660,2660,0
|
|
20231208,092700,16266275,2660,2660,2660,2660,0
|
|
20231208,092600,16266275,2660,2660,2660,2660,34
|
|
20231208,092500,16175835,2660,2660,2660,2660,0
|
|
20231208,092400,16175835,2660,2660,2660,2660,0
|
|
20231208,092300,16175835,2660,2660,2660,2660,0
|
|
20231208,092200,16175835,2660,2660,2660,2660,0
|
|
20231208,092100,16175835,2660,2660,2660,2660,0
|
|
20231208,092000,16175835,2660,2665,2665,2650,74
|
|
20231208,091900,15979675,2665,2665,2665,2665,0
|
|
20231208,091800,15979675,2665,2665,2665,2665,0
|
|
20231208,091700,15979675,2665,2675,2675,2660,737
|
|
20231208,091600,14019185,2680,2680,2685,2680,10
|
|
20231208,091500,13992360,2685,2685,2685,2685,0
|
|
20231208,091400,13992360,2685,2685,2685,2680,4
|
|
20231208,091300,13981625,2685,2685,2685,2685,45
|
|
20231208,091200,13860800,2685,2685,2685,2685,0
|
|
20231208,091100,13860800,2685,2685,2690,2685,81
|
|
20231208,091000,13643310,2685,2690,2690,2680,747
|
|
20231208,090900,11641335,2695,2665,2700,2665,308
|
|
20231208,090800,10816020,2660,2660,2660,2660,1136
|
|
20231208,090700,7794260,2655,2655,2655,2655,3
|
|
20231208,090600,7786295,2660,2660,2660,2660,0
|
|
20231208,090500,7786295,2660,2660,2660,2660,19
|
|
20231208,090400,7735755,2660,2660,2660,2660,23
|
|
20231208,090300,7674575,2650,2660,2660,2650,759
|
|
20231208,090200,5656720,2665,2665,2680,2655,288
|
|
20231208,090100,4889220,2665,2655,2665,2655,3
|
|
20231208,090000,4881240,2650,2640,2650,2640,1845
|