640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,193700,273280580,2295,2295,2295,2295,4641
|
|
20231201,193600,273280580,2295,2295,2295,2295,0
|
|
20231201,193500,273280580,2295,2295,2295,2295,0
|
|
20231201,193400,273280580,2295,2295,2295,2295,0
|
|
20231201,193300,273280580,2295,2295,2295,2295,0
|
|
20231201,193200,273280580,2295,2295,2295,2295,0
|
|
20231201,193100,273280580,2295,2295,2295,2295,0
|
|
20231201,193000,273280580,2295,2295,2295,2295,0
|
|
20231201,192900,273280580,2295,2295,2295,2295,0
|
|
20231201,192800,273280580,2295,2295,2295,2295,0
|
|
20231201,192700,273280580,2295,2295,2295,2295,0
|
|
20231201,192600,273280580,2295,2295,2295,2295,0
|
|
20231201,192500,273280580,2295,2295,2295,2295,0
|
|
20231201,192400,273280580,2295,2295,2295,2295,0
|
|
20231201,192300,273280580,2295,2295,2295,2295,0
|
|
20231201,192200,273280580,2295,2295,2295,2295,0
|
|
20231201,192100,273280580,2295,2295,2295,2295,0
|
|
20231201,192000,273280580,2295,2295,2295,2295,0
|
|
20231201,191900,273280580,2295,2295,2295,2295,0
|
|
20231201,191800,273280580,2295,2295,2295,2295,0
|
|
20231201,191700,273280580,2295,2295,2295,2295,0
|
|
20231201,191600,273280580,2295,2295,2295,2295,0
|
|
20231201,191500,273280580,2295,2295,2295,2295,0
|
|
20231201,191400,273280580,2295,2295,2295,2295,0
|
|
20231201,191300,273280580,2295,2295,2295,2295,0
|
|
20231201,191200,273280580,2295,2295,2295,2295,0
|
|
20231201,191100,273280580,2295,2295,2295,2295,0
|
|
20231201,191000,273280580,2295,2295,2295,2295,0
|
|
20231201,190900,273280580,2295,2295,2295,2295,0
|
|
20231201,190800,273280580,2295,2295,2295,2295,0
|
|
20231201,190700,273280580,2295,2295,2295,2295,4641
|
|
20231201,190600,273280580,2295,2295,2295,2295,0
|
|
20231201,190500,273280580,2295,2295,2295,2295,0
|
|
20231201,190400,273280580,2295,2295,2295,2295,0
|
|
20231201,190300,273280580,2295,2295,2295,2295,0
|
|
20231201,190200,273280580,2295,2295,2295,2295,0
|
|
20231201,190100,273280580,2295,2295,2295,2295,0
|
|
20231201,190000,273280580,2295,2295,2295,2295,0
|
|
20231201,185900,273280580,2295,2295,2295,2295,0
|
|
20231201,185800,273280580,2295,2295,2295,2295,0
|
|
20231201,185700,273280580,2295,2295,2295,2295,0
|
|
20231201,185600,273280580,2295,2295,2295,2295,0
|
|
20231201,185500,273280580,2295,2295,2295,2295,0
|
|
20231201,185400,273280580,2295,2295,2295,2295,0
|
|
20231201,185300,273280580,2295,2295,2295,2295,0
|
|
20231201,185200,273280580,2295,2295,2295,2295,0
|
|
20231201,185100,273280580,2295,2295,2295,2295,0
|
|
20231201,185000,273280580,2295,2295,2295,2295,0
|
|
20231201,184900,273280580,2295,2295,2295,2295,0
|
|
20231201,184800,273280580,2295,2295,2295,2295,0
|
|
20231201,184700,273280580,2295,2295,2295,2295,0
|
|
20231201,184600,273280580,2295,2295,2295,2295,0
|
|
20231201,184500,273280580,2295,2295,2295,2295,0
|
|
20231201,184400,273280580,2295,2295,2295,2295,0
|
|
20231201,184300,273280580,2295,2295,2295,2295,0
|
|
20231201,184200,273280580,2295,2295,2295,2295,0
|
|
20231201,184100,273280580,2295,2295,2295,2295,0
|
|
20231201,184000,273280580,2295,2295,2295,2295,0
|
|
20231201,183900,273280580,2295,2295,2295,2295,0
|
|
20231201,183800,273280580,2295,2295,2295,2295,0
|
|
20231201,183700,273280580,2295,2295,2295,2295,4641
|
|
20231201,183600,273280580,2295,2295,2295,2295,0
|
|
20231201,183500,273280580,2295,2295,2295,2295,0
|
|
20231201,183400,273280580,2295,2295,2295,2295,0
|
|
20231201,183300,273280580,2295,2295,2295,2295,0
|
|
20231201,183200,273280580,2295,2295,2295,2295,0
|
|
20231201,183100,273280580,2295,2295,2295,2295,0
|
|
20231201,183000,273280580,2295,2295,2295,2295,0
|
|
20231201,182900,273280580,2295,2295,2295,2295,0
|
|
20231201,182800,273280580,2295,2295,2295,2295,0
|
|
20231201,182700,273280580,2295,2295,2295,2295,0
|
|
20231201,182600,273280580,2295,2295,2295,2295,0
|
|
20231201,182500,273280580,2295,2295,2295,2295,0
|
|
20231201,182400,273280580,2295,2295,2295,2295,0
|
|
20231201,182300,273280580,2295,2295,2295,2295,0
|
|
20231201,182200,273280580,2295,2295,2295,2295,0
|
|
20231201,182100,273280580,2295,2295,2295,2295,0
|
|
20231201,182000,273280580,2295,2295,2295,2295,0
|
|
20231201,181900,273280580,2295,2295,2295,2295,0
|
|
20231201,181800,273280580,2295,2295,2295,2295,0
|
|
20231201,181700,273280580,2295,2295,2295,2295,0
|
|
20231201,181600,273280580,2295,2295,2295,2295,0
|
|
20231201,181500,273280580,2295,2295,2295,2295,0
|
|
20231201,181400,273280580,2295,2295,2295,2295,0
|
|
20231201,181300,273280580,2295,2295,2295,2295,0
|
|
20231201,181200,273280580,2295,2295,2295,2295,0
|
|
20231201,181100,273280580,2295,2295,2295,2295,0
|
|
20231201,181000,273280580,2295,2295,2295,2295,0
|
|
20231201,180900,273280580,2295,2295,2295,2295,0
|
|
20231201,180800,273280580,2295,2295,2295,2295,0
|
|
20231201,180700,273280580,2295,2295,2295,2295,4641
|
|
20231201,180600,273280580,2295,2295,2295,2295,0
|
|
20231201,180500,273280580,2295,2295,2295,2295,0
|
|
20231201,180400,273280580,2295,2295,2295,2295,0
|
|
20231201,180300,273280580,2295,2295,2295,2295,0
|
|
20231201,180200,273280580,2295,2295,2295,2295,0
|
|
20231201,180100,273280580,2295,2295,2295,2295,0
|
|
20231201,180000,273280580,2295,2295,2295,2295,0
|
|
20231201,175900,273280580,2295,2295,2295,2295,0
|
|
20231201,175800,273280580,2295,2295,2295,2295,0
|
|
20231201,175700,273280580,2295,2295,2295,2295,0
|
|
20231201,175600,273280580,2295,2295,2295,2295,0
|
|
20231201,175500,273280580,2295,2295,2295,2295,0
|
|
20231201,175400,273280580,2295,2295,2295,2295,0
|
|
20231201,175300,273280580,2295,2295,2295,2295,0
|
|
20231201,175200,273280580,2295,2295,2295,2295,0
|
|
20231201,175100,273280580,2295,2295,2295,2295,0
|
|
20231201,175000,273280580,2295,2295,2295,2295,0
|
|
20231201,174900,273280580,2295,2295,2295,2295,0
|
|
20231201,174800,273280580,2295,2295,2295,2295,0
|
|
20231201,174700,273280580,2295,2295,2295,2295,0
|
|
20231201,174600,273280580,2295,2295,2295,2295,0
|
|
20231201,174500,273280580,2295,2295,2295,2295,0
|
|
20231201,174400,273280580,2295,2295,2295,2295,0
|
|
20231201,174300,273280580,2295,2295,2295,2295,0
|
|
20231201,174200,273280580,2295,2295,2295,2295,0
|
|
20231201,174100,273280580,2295,2295,2295,2295,0
|
|
20231201,174000,273280580,2295,2295,2295,2295,0
|
|
20231201,173900,273280580,2295,2295,2295,2295,0
|
|
20231201,173800,273280580,2295,2295,2295,2295,0
|
|
20231201,173700,273280580,2295,2295,2295,2295,4641
|
|
20231201,173600,273280580,2295,2295,2295,2295,0
|
|
20231201,173500,273280580,2295,2295,2295,2295,0
|
|
20231201,173400,273280580,2295,2295,2295,2295,0
|
|
20231201,173300,273280580,2295,2295,2295,2295,0
|
|
20231201,173200,273280580,2295,2295,2295,2295,0
|
|
20231201,173100,273280580,2295,2295,2295,2295,0
|
|
20231201,173000,273280580,2295,2295,2295,2295,0
|
|
20231201,172900,273280580,2295,2295,2295,2295,0
|
|
20231201,172800,273280580,2295,2295,2295,2295,0
|
|
20231201,172700,273280580,2295,2295,2295,2295,0
|
|
20231201,172600,273280580,2295,2295,2295,2295,0
|
|
20231201,172500,273280580,2295,2295,2295,2295,0
|
|
20231201,172400,273280580,2295,2295,2295,2295,0
|
|
20231201,172300,273280580,2295,2295,2295,2295,0
|
|
20231201,172200,273280580,2295,2295,2295,2295,0
|
|
20231201,172100,273280580,2295,2295,2295,2295,0
|
|
20231201,172000,273280580,2295,2295,2295,2295,0
|
|
20231201,171900,273280580,2295,2295,2295,2295,0
|
|
20231201,171800,273280580,2295,2295,2295,2295,0
|
|
20231201,171700,273280580,2295,2295,2295,2295,0
|
|
20231201,171600,273280580,2295,2295,2295,2295,0
|
|
20231201,171500,273280580,2295,2295,2295,2295,0
|
|
20231201,171400,273280580,2295,2295,2295,2295,0
|
|
20231201,171300,273280580,2295,2295,2295,2295,0
|
|
20231201,171200,273280580,2295,2295,2295,2295,0
|
|
20231201,171100,273280580,2295,2295,2295,2295,0
|
|
20231201,171000,273280580,2295,2295,2295,2295,0
|
|
20231201,170900,273280580,2295,2295,2295,2295,0
|
|
20231201,170800,273280580,2295,2295,2295,2295,0
|
|
20231201,170700,273280580,2295,2295,2295,2295,4641
|
|
20231201,170600,273280580,2295,2295,2295,2295,0
|
|
20231201,170500,273280580,2295,2295,2295,2295,0
|
|
20231201,170400,273280580,2295,2295,2295,2295,0
|
|
20231201,170300,273280580,2295,2295,2295,2295,0
|
|
20231201,170200,273280580,2295,2295,2295,2295,0
|
|
20231201,170100,273280580,2295,2295,2295,2295,0
|
|
20231201,170000,273280580,2295,2295,2295,2295,0
|
|
20231201,165900,273280580,2295,2295,2295,2295,0
|
|
20231201,165800,273280580,2295,2295,2295,2295,0
|
|
20231201,165700,273280580,2295,2295,2295,2295,0
|
|
20231201,165600,273280580,2295,2295,2295,2295,0
|
|
20231201,165500,273280580,2295,2295,2295,2295,0
|
|
20231201,165400,273280580,2295,2295,2295,2295,0
|
|
20231201,165300,273280580,2295,2295,2295,2295,0
|
|
20231201,165200,273280580,2295,2295,2295,2295,0
|
|
20231201,165100,273280580,2295,2295,2295,2295,0
|
|
20231201,165000,273280580,2295,2295,2295,2295,0
|
|
20231201,164900,273280580,2295,2295,2295,2295,0
|
|
20231201,164800,273280580,2295,2295,2295,2295,0
|
|
20231201,164700,273280580,2295,2295,2295,2295,0
|
|
20231201,164600,273280580,2295,2295,2295,2295,0
|
|
20231201,164500,273280580,2295,2295,2295,2295,0
|
|
20231201,164400,273280580,2295,2295,2295,2295,0
|
|
20231201,164300,273280580,2295,2295,2295,2295,0
|
|
20231201,164200,273280580,2295,2295,2295,2295,0
|
|
20231201,164100,273280580,2295,2295,2295,2295,0
|
|
20231201,164000,273280580,2295,2295,2295,2295,0
|
|
20231201,163900,273280580,2295,2295,2295,2295,0
|
|
20231201,163800,273280580,2295,2295,2295,2295,0
|
|
20231201,163700,273280580,2295,2295,2295,2295,4641
|
|
20231201,163600,273280580,2295,2295,2295,2295,0
|
|
20231201,163500,273280580,2295,2295,2295,2295,0
|
|
20231201,163400,273280580,2295,2295,2295,2295,0
|
|
20231201,163300,273280580,2295,2295,2295,2295,0
|
|
20231201,163200,273280580,2295,2295,2295,2295,0
|
|
20231201,163100,273280580,2295,2295,2295,2295,0
|
|
20231201,163000,273280580,2295,2295,2295,2295,0
|
|
20231201,162900,273280580,2295,2295,2295,2295,0
|
|
20231201,162800,273280580,2295,2295,2295,2295,0
|
|
20231201,162700,273280580,2295,2295,2295,2295,0
|
|
20231201,162600,273280580,2295,2295,2295,2295,0
|
|
20231201,162500,273280580,2295,2295,2295,2295,0
|
|
20231201,162400,273280580,2295,2295,2295,2295,0
|
|
20231201,162300,273280580,2295,2295,2295,2295,0
|
|
20231201,162200,273280580,2295,2295,2295,2295,0
|
|
20231201,162100,273280580,2295,2295,2295,2295,0
|
|
20231201,162000,273280580,2295,2295,2295,2295,0
|
|
20231201,161900,273280580,2295,2295,2295,2295,0
|
|
20231201,161800,273280580,2295,2295,2295,2295,0
|
|
20231201,161700,273280580,2295,2295,2295,2295,0
|
|
20231201,161600,273280580,2295,2295,2295,2295,0
|
|
20231201,161500,273280580,2295,2295,2295,2295,0
|
|
20231201,161400,273280580,2295,2295,2295,2295,0
|
|
20231201,161300,273280580,2295,2295,2295,2295,0
|
|
20231201,161200,273280580,2295,2295,2295,2295,0
|
|
20231201,161100,273280580,2295,2295,2295,2295,0
|
|
20231201,161000,273280580,2295,2295,2295,2295,0
|
|
20231201,160900,273280580,2295,2295,2295,2295,0
|
|
20231201,160800,273280580,2295,2295,2295,2295,0
|
|
20231201,160700,273280580,2295,2295,2295,2295,4641
|
|
20231201,160600,273280580,2295,2295,2295,2295,0
|
|
20231201,160500,273280580,2295,2295,2295,2295,0
|
|
20231201,160400,273280580,2295,2295,2295,2295,0
|
|
20231201,160300,273280580,2295,2295,2295,2295,0
|
|
20231201,160200,273280580,2295,2295,2295,2295,0
|
|
20231201,160100,273280580,2295,2295,2295,2295,0
|
|
20231201,160000,273280580,2295,2295,2295,2295,0
|
|
20231201,155900,273280580,2295,2295,2295,2295,0
|
|
20231201,155800,273280580,2295,2295,2295,2295,0
|
|
20231201,155700,273280580,2295,2295,2295,2295,0
|
|
20231201,155600,273280580,2295,2295,2295,2295,0
|
|
20231201,155500,273280580,2295,2295,2295,2295,0
|
|
20231201,155400,273280580,2295,2295,2295,2295,0
|
|
20231201,155300,273280580,2295,2295,2295,2295,0
|
|
20231201,155200,273280580,2295,2295,2295,2295,0
|
|
20231201,155100,273280580,2295,2295,2295,2295,0
|
|
20231201,155000,273280580,2295,2295,2295,2295,0
|
|
20231201,154900,273280580,2295,2295,2295,2295,0
|
|
20231201,154800,273280580,2295,2295,2295,2295,0
|
|
20231201,154700,273280580,2295,2295,2295,2295,0
|
|
20231201,154600,273280580,2295,2295,2295,2295,0
|
|
20231201,154500,273280580,2295,2295,2295,2295,0
|
|
20231201,154400,273280580,2295,2295,2295,2295,0
|
|
20231201,154300,273280580,2295,2295,2295,2295,0
|
|
20231201,154200,273280580,2295,2295,2295,2295,0
|
|
20231201,154100,273280580,2295,2295,2295,2295,0
|
|
20231201,154000,273280580,2295,2295,2295,2295,0
|
|
20231201,153900,273280580,2295,2295,2295,2295,0
|
|
20231201,153800,273280580,2295,2295,2295,2295,0
|
|
20231201,153700,273280580,2295,2295,2295,2295,4641
|
|
20231201,153600,273280580,2295,2295,2295,2295,0
|
|
20231201,153500,273280580,2295,2295,2295,2295,0
|
|
20231201,153400,273280580,2295,2295,2295,2295,0
|
|
20231201,153300,273280580,2295,2295,2295,2295,0
|
|
20231201,153200,273280580,2295,2295,2295,2295,0
|
|
20231201,153100,273280580,2295,2295,2295,2295,0
|
|
20231201,153000,273280580,2295,2295,2295,2295,4641
|
|
20231201,152900,262629485,2295,2295,2295,2295,0
|
|
20231201,152800,262629485,2295,2295,2295,2295,0
|
|
20231201,152700,262629485,2295,2295,2295,2295,0
|
|
20231201,152600,262629485,2295,2295,2295,2295,0
|
|
20231201,152500,262629485,2295,2295,2295,2295,0
|
|
20231201,152400,262629485,2295,2295,2295,2295,0
|
|
20231201,152300,262629485,2295,2295,2295,2295,0
|
|
20231201,152200,262629485,2295,2295,2295,2295,0
|
|
20231201,152100,262629485,2295,2295,2295,2295,0
|
|
20231201,152000,262629485,2295,2295,2295,2295,0
|
|
20231201,151900,262629485,2295,2290,2295,2290,1964
|
|
20231201,151800,258123955,2290,2290,2290,2290,30
|
|
20231201,151700,258055255,2285,2285,2285,2285,0
|
|
20231201,151600,258055255,2285,2285,2285,2285,323
|
|
20231201,151500,257317200,2285,2285,2285,2285,1634
|
|
20231201,151400,253583510,2290,2290,2290,2290,0
|
|
20231201,151300,253583510,2290,2290,2295,2290,201
|
|
20231201,151200,253123205,2290,2290,2290,2290,402
|
|
20231201,151100,252202625,2290,2290,2290,2290,0
|
|
20231201,151000,252202625,2290,2290,2290,2290,0
|
|
20231201,150900,252202625,2290,2290,2290,2290,0
|
|
20231201,150800,252202625,2290,2290,2290,2290,0
|
|
20231201,150700,252202625,2290,2290,2290,2290,0
|
|
20231201,150600,252202625,2290,2290,2290,2290,1
|
|
20231201,150500,252200335,2290,2285,2290,2285,101
|
|
20231201,150400,251969545,2290,2290,2290,2285,359
|
|
20231201,150300,251149220,2285,2285,2285,2285,0
|
|
20231201,150200,251149220,2285,2285,2285,2285,0
|
|
20231201,150100,251149220,2285,2285,2285,2285,0
|
|
20231201,150000,251149220,2285,2285,2285,2285,200
|
|
20231201,145900,250692220,2290,2290,2290,2290,0
|
|
20231201,145800,250692220,2290,2290,2290,2290,100
|
|
20231201,145700,250463220,2290,2290,2290,2290,0
|
|
20231201,145600,250463220,2290,2290,2290,2290,0
|
|
20231201,145500,250463220,2290,2290,2290,2290,0
|
|
20231201,145400,250463220,2290,2290,2290,2290,0
|
|
20231201,145300,250463220,2290,2290,2290,2290,0
|
|
20231201,145200,250463220,2290,2290,2290,2290,0
|
|
20231201,145100,250463220,2290,2290,2290,2290,1
|
|
20231201,145000,250460930,2285,2285,2285,2285,1000
|
|
20231201,144900,248175930,2285,2285,2285,2285,0
|
|
20231201,144800,248175930,2285,2285,2285,2285,16
|
|
20231201,144700,248139370,2290,2290,2290,2290,13
|
|
20231201,144600,248109600,2295,2295,2295,2295,0
|
|
20231201,144500,248109600,2295,2295,2295,2295,0
|
|
20231201,144400,248109600,2295,2295,2295,2295,0
|
|
20231201,144300,248109600,2295,2290,2295,2290,1048
|
|
20231201,144200,245709675,2290,2290,2290,2290,0
|
|
20231201,144100,245709675,2290,2290,2290,2290,0
|
|
20231201,144000,245709675,2290,2290,2290,2290,1
|
|
20231201,143900,245707385,2285,2285,2285,2285,0
|
|
20231201,143800,245707385,2285,2285,2285,2285,952
|
|
20231201,143700,243532065,2285,2285,2285,2285,2112
|
|
20231201,143600,238706145,2285,2285,2285,2285,0
|
|
20231201,143500,238706145,2285,2285,2285,2285,300
|
|
20231201,143400,238020645,2290,2290,2290,2290,0
|
|
20231201,143300,238020645,2290,2290,2290,2290,1
|
|
20231201,143200,238018355,2290,2290,2290,2290,0
|
|
20231201,143100,238018355,2290,2290,2290,2290,1
|
|
20231201,143000,238016065,2285,2285,2285,2285,0
|
|
20231201,142900,238016065,2285,2285,2285,2285,0
|
|
20231201,142800,238016065,2285,2285,2285,2285,0
|
|
20231201,142700,238016065,2285,2285,2285,2285,0
|
|
20231201,142600,238016065,2285,2285,2285,2285,692
|
|
20231201,142500,236434845,2290,2290,2290,2290,0
|
|
20231201,142400,236434845,2290,2285,2290,2285,548
|
|
20231201,142300,235182505,2285,2285,2285,2285,2260
|
|
20231201,142200,230018405,2285,2285,2285,2285,30
|
|
20231201,142100,229949855,2280,2285,2285,2280,72
|
|
20231201,142000,229785625,2280,2280,2280,2280,90
|
|
20231201,141900,229580425,2280,2285,2285,2280,100
|
|
20231201,141800,229352315,2290,2290,2290,2290,0
|
|
20231201,141700,229352315,2290,2290,2290,2290,4
|
|
20231201,141600,229343155,2290,2290,2290,2290,1
|
|
20231201,141500,229340865,2290,2290,2290,2290,1
|
|
20231201,141400,229338575,2285,2285,2285,2285,1970
|
|
20231201,141300,224837125,2285,2285,2285,2285,0
|
|
20231201,141200,224837125,2285,2285,2285,2285,0
|
|
20231201,141100,224837125,2285,2285,2285,2285,262
|
|
20231201,141000,224238455,2285,2285,2285,2285,0
|
|
20231201,140900,224238455,2285,2285,2285,2285,0
|
|
20231201,140800,224238455,2285,2285,2285,2285,0
|
|
20231201,140700,224238455,2285,2285,2285,2285,0
|
|
20231201,140600,224238455,2285,2285,2285,2285,100
|
|
20231201,140500,224009955,2295,2295,2295,2295,0
|
|
20231201,140400,224009955,2295,2295,2295,2295,0
|
|
20231201,140300,224009955,2295,2295,2295,2295,0
|
|
20231201,140200,224009955,2295,2295,2295,2295,4
|
|
20231201,140100,224000775,2285,2285,2285,2285,100
|
|
20231201,140000,223772275,2295,2295,2295,2295,0
|
|
20231201,135900,223772275,2295,2295,2295,2295,0
|
|
20231201,135800,223772275,2295,2295,2295,2295,0
|
|
20231201,135700,223772275,2295,2295,2295,2295,75
|
|
20231201,135600,223600150,2295,2295,2295,2295,1
|
|
20231201,135500,223597855,2295,2295,2295,2295,0
|
|
20231201,135400,223597855,2295,2295,2295,2295,0
|
|
20231201,135300,223597855,2295,2295,2295,2295,1
|
|
20231201,135200,223595560,2290,2290,2290,2290,0
|
|
20231201,135100,223595560,2290,2290,2290,2290,668
|
|
20231201,135000,222065840,2295,2295,2295,2295,3
|
|
20231201,134900,222058955,2295,2295,2295,2295,0
|
|
20231201,134800,222058955,2295,2295,2295,2295,0
|
|
20231201,134700,222058955,2295,2290,2295,2290,1094
|
|
20231201,134600,219553670,2290,2290,2290,2290,0
|
|
20231201,134500,219553670,2290,2290,2290,2290,0
|
|
20231201,134400,219553670,2290,2290,2290,2290,550
|
|
20231201,134300,218294170,2295,2295,2295,2295,500
|
|
20231201,134200,217146670,2295,2295,2295,2295,0
|
|
20231201,134100,217146670,2295,2295,2295,2295,10
|
|
20231201,134000,217123720,2290,2290,2290,2290,0
|
|
20231201,133900,217123720,2290,2290,2290,2290,0
|
|
20231201,133800,217123720,2290,2290,2290,2290,500
|
|
20231201,133700,215978720,2295,2295,2295,2295,9
|
|
20231201,133600,215958065,2295,2295,2295,2295,0
|
|
20231201,133500,215958065,2295,2295,2295,2295,27
|
|
20231201,133400,215896100,2300,2300,2300,2300,1
|
|
20231201,133300,215893800,2295,2295,2295,2295,34
|
|
20231201,133200,215815770,2295,2295,2295,2295,1025
|
|
20231201,133100,213463395,2295,2290,2295,2290,103
|
|
20231201,133000,213227225,2295,2295,2295,2295,0
|
|
20231201,132900,213227225,2295,2295,2295,2295,9
|
|
20231201,132800,213206570,2295,2295,2295,2295,0
|
|
20231201,132700,213206570,2295,2295,2295,2295,0
|
|
20231201,132600,213206570,2295,2295,2295,2295,0
|
|
20231201,132500,213206570,2295,2300,2300,2295,11
|
|
20231201,132400,213181315,2295,2295,2295,2295,0
|
|
20231201,132300,213181315,2295,2295,2295,2295,0
|
|
20231201,132200,213181315,2295,2295,2295,2295,219
|
|
20231201,132100,212678710,2295,2295,2295,2295,192
|
|
20231201,132000,212238070,2295,2295,2295,2295,7
|
|
20231201,131900,212222005,2295,2295,2295,2295,3
|
|
20231201,131800,212215120,2295,2295,2300,2295,4
|
|
20231201,131700,212205935,2295,2295,2295,2295,2
|
|
20231201,131600,212201345,2300,2300,2300,2300,3
|
|
20231201,131500,212194445,2300,2300,2300,2300,0
|
|
20231201,131400,212194445,2300,2295,2300,2290,377
|
|
20231201,131300,211330440,2305,2300,2305,2300,3
|
|
20231201,131200,211323535,2295,2295,2295,2295,424
|
|
20231201,131100,210350455,2305,2305,2305,2305,6
|
|
20231201,131000,210336625,2305,2305,2305,2305,0
|
|
20231201,130900,210336625,2305,2305,2305,2305,20
|
|
20231201,130800,210290525,2305,2305,2305,2305,0
|
|
20231201,130700,210290525,2305,2305,2305,2305,0
|
|
20231201,130600,210290525,2305,2305,2305,2305,0
|
|
20231201,130500,210290525,2305,2305,2305,2305,0
|
|
20231201,130400,210290525,2305,2305,2305,2305,0
|
|
20231201,130300,210290525,2305,2305,2305,2305,0
|
|
20231201,130200,210290525,2305,2305,2305,2305,2
|
|
20231201,130100,210285915,2300,2300,2300,2300,0
|
|
20231201,130000,210285915,2300,2300,2300,2300,4
|
|
20231201,125900,210276715,2310,2310,2310,2310,0
|
|
20231201,125800,210276715,2310,2310,2310,2310,0
|
|
20231201,125700,210276715,2310,2310,2310,2310,0
|
|
20231201,125600,210276715,2310,2300,2310,2300,151
|
|
20231201,125500,209929405,2300,2300,2300,2300,140
|
|
20231201,125400,209607405,2300,2305,2305,2300,610
|
|
20231201,125300,208203655,2305,2305,2310,2305,3014
|
|
20231201,125200,201242160,2310,2305,2310,2305,2000
|
|
20231201,125100,196629095,2305,2295,2305,2295,7504
|
|
20231201,125000,179367535,2295,2295,2295,2295,0
|
|
20231201,124900,179367535,2295,2295,2295,2295,1
|
|
20231201,124800,179365240,2295,2290,2295,2290,101
|
|
20231201,124700,179133945,2290,2290,2290,2290,50
|
|
20231201,124600,179019445,2295,2295,2295,2285,539
|
|
20231201,124500,177786200,2290,2290,2290,2290,50
|
|
20231201,124400,177671700,2295,2295,2295,2295,0
|
|
20231201,124300,177671700,2295,2290,2295,2290,344
|
|
20231201,124200,176883720,2295,2295,2295,2295,0
|
|
20231201,124100,176883720,2295,2295,2295,2295,2
|
|
20231201,124000,176879130,2295,2295,2295,2295,501
|
|
20231201,123900,175729335,2290,2290,2295,2290,369
|
|
20231201,123800,174884010,2290,2290,2290,2290,3023
|
|
20231201,123700,167961340,2290,2290,2290,2290,1000
|
|
20231201,123600,165671340,2280,2285,2285,2280,1644
|
|
20231201,123500,161914810,2280,2280,2280,2280,123
|
|
20231201,123400,161634370,2280,2280,2280,2280,17
|
|
20231201,123300,161595610,2280,2285,2285,2280,101
|
|
20231201,123200,161365325,2280,2280,2280,2280,0
|
|
20231201,123100,161365325,2280,2280,2280,2280,0
|
|
20231201,123000,161365325,2280,2280,2280,2280,0
|
|
20231201,122900,161365325,2280,2280,2280,2280,795
|
|
20231201,122800,159552725,2275,2275,2275,2275,422
|
|
20231201,122700,158592675,2275,2275,2275,2275,0
|
|
20231201,122600,158592675,2275,2275,2275,2275,1374
|
|
20231201,122500,155466825,2275,2275,2275,2275,739
|
|
20231201,122400,153785600,2275,2275,2275,2275,1935
|
|
20231201,122300,149383475,2275,2275,2275,2275,0
|
|
20231201,122200,149383475,2275,2275,2275,2275,2535
|
|
20231201,122100,143616350,2275,2275,2275,2275,0
|
|
20231201,122000,143616350,2275,2280,2280,2275,215
|
|
20231201,121900,143127220,2275,2275,2275,2275,0
|
|
20231201,121800,143127220,2275,2275,2275,2275,389
|
|
20231201,121700,142242245,2280,2280,2280,2280,0
|
|
20231201,121600,142242245,2280,2280,2280,2280,210
|
|
20231201,121500,141763445,2280,2280,2280,2280,0
|
|
20231201,121400,141763445,2280,2280,2280,2280,0
|
|
20231201,121300,141763445,2280,2280,2280,2280,0
|
|
20231201,121200,141763445,2280,2280,2280,2280,0
|
|
20231201,121100,141763445,2280,2280,2280,2280,0
|
|
20231201,121000,141763445,2280,2280,2280,2280,0
|
|
20231201,120900,141763445,2280,2280,2280,2280,0
|
|
20231201,120800,141763445,2280,2280,2280,2280,0
|
|
20231201,120700,141763445,2280,2280,2280,2280,0
|
|
20231201,120600,141763445,2280,2280,2280,2280,0
|
|
20231201,120500,141763445,2280,2280,2280,2280,0
|
|
20231201,120400,141763445,2280,2280,2280,2280,0
|
|
20231201,120300,141763445,2280,2280,2280,2280,0
|
|
20231201,120200,141763445,2280,2280,2280,2280,0
|
|
20231201,120100,141763445,2280,2280,2280,2280,0
|
|
20231201,120000,141763445,2280,2280,2280,2280,245
|
|
20231201,115900,141204845,2280,2280,2280,2280,33
|
|
20231201,115800,141129605,2280,2280,2280,2280,0
|
|
20231201,115700,141129605,2280,2280,2280,2280,0
|
|
20231201,115600,141129605,2280,2280,2280,2280,0
|
|
20231201,115500,141129605,2280,2280,2280,2280,0
|
|
20231201,115400,141129605,2280,2280,2280,2280,0
|
|
20231201,115300,141129605,2280,2280,2280,2280,0
|
|
20231201,115200,141129605,2280,2280,2280,2280,0
|
|
20231201,115100,141129605,2280,2280,2280,2280,0
|
|
20231201,115000,141129605,2280,2275,2280,2270,154
|
|
20231201,114900,140779995,2275,2275,2275,2275,5
|
|
20231201,114800,140768620,2275,2275,2275,2275,2
|
|
20231201,114700,140764070,2280,2280,2280,2280,1
|
|
20231201,114600,140761790,2270,2280,2280,2270,14
|
|
20231201,114500,140729980,2280,2280,2280,2280,0
|
|
20231201,114400,140729980,2280,2280,2280,2280,0
|
|
20231201,114300,140729980,2280,2280,2280,2280,1
|
|
20231201,114200,140727700,2265,2265,2265,2265,1
|
|
20231201,114100,140725435,2280,2280,2280,2280,0
|
|
20231201,114000,140725435,2280,2280,2280,2280,0
|
|
20231201,113900,140725435,2280,2280,2280,2280,0
|
|
20231201,113800,140725435,2280,2280,2280,2280,0
|
|
20231201,113700,140725435,2280,2280,2280,2280,0
|
|
20231201,113600,140725435,2280,2280,2280,2280,15
|
|
20231201,113500,140691235,2265,2265,2265,2265,1508
|
|
20231201,113400,137275615,2270,2270,2270,2270,0
|
|
20231201,113300,137275615,2270,2270,2270,2270,660
|
|
20231201,113200,135777415,2270,2270,2270,2270,0
|
|
20231201,113100,135777415,2270,2270,2270,2270,0
|
|
20231201,113000,135777415,2270,2270,2270,2270,0
|
|
20231201,112900,135777415,2270,2270,2270,2270,0
|
|
20231201,112800,135777415,2270,2270,2270,2270,0
|
|
20231201,112700,135777415,2270,2270,2270,2270,0
|
|
20231201,112600,135777415,2270,2270,2270,2270,0
|
|
20231201,112500,135777415,2270,2270,2270,2270,0
|
|
20231201,112400,135777415,2270,2275,2275,2270,1000
|
|
20231201,112300,133505720,2275,2275,2275,2275,0
|
|
20231201,112200,133505720,2275,2275,2275,2275,0
|
|
20231201,112100,133505720,2275,2275,2275,2275,0
|
|
20231201,112000,133505720,2275,2275,2275,2275,681
|
|
20231201,111900,131956445,2275,2275,2275,2275,0
|
|
20231201,111800,131956445,2275,2275,2275,2275,0
|
|
20231201,111700,131956445,2275,2275,2275,2275,0
|
|
20231201,111600,131956445,2275,2275,2275,2275,0
|
|
20231201,111500,131956445,2275,2275,2275,2275,99
|
|
20231201,111400,131731220,2275,2275,2275,2275,0
|
|
20231201,111300,131731220,2275,2275,2275,2275,0
|
|
20231201,111200,131731220,2275,2275,2275,2275,3
|
|
20231201,111100,131724395,2275,2275,2275,2275,0
|
|
20231201,111000,131724395,2275,2275,2275,2275,0
|
|
20231201,110900,131724395,2275,2275,2275,2275,1
|
|
20231201,110800,131722120,2275,2275,2275,2275,900
|
|
20231201,110700,129674620,2280,2280,2280,2280,0
|
|
20231201,110600,129674620,2280,2280,2280,2280,3
|
|
20231201,110500,129667780,2285,2285,2285,2285,1
|
|
20231201,110400,129665495,2285,2285,2285,2285,0
|
|
20231201,110300,129665495,2285,2285,2285,2285,0
|
|
20231201,110200,129665495,2285,2285,2285,2285,4
|
|
20231201,110100,129656355,2275,2275,2275,2275,0
|
|
20231201,110000,129656355,2275,2275,2275,2275,0
|
|
20231201,105900,129656355,2275,2275,2275,2275,0
|
|
20231201,105800,129656355,2275,2275,2275,2275,0
|
|
20231201,105700,129656355,2275,2275,2275,2275,0
|
|
20231201,105600,129656355,2275,2275,2275,2275,0
|
|
20231201,105500,129656355,2275,2275,2275,2275,0
|
|
20231201,105400,129656355,2275,2275,2275,2275,0
|
|
20231201,105300,129656355,2275,2275,2275,2275,3000
|
|
20231201,105200,122831355,2285,2285,2285,2285,0
|
|
20231201,105100,122831355,2285,2285,2285,2285,0
|
|
20231201,105000,122831355,2285,2285,2285,2285,0
|
|
20231201,104900,122831355,2285,2285,2285,2285,0
|
|
20231201,104800,122831355,2285,2285,2285,2285,0
|
|
20231201,104700,122831355,2285,2285,2285,2285,0
|
|
20231201,104600,122831355,2285,2285,2285,2285,100
|
|
20231201,104500,122602855,2285,2285,2285,2285,0
|
|
20231201,104400,122602855,2285,2285,2285,2285,0
|
|
20231201,104300,122602855,2285,2270,2285,2270,997
|
|
20231201,104200,120339515,2270,2270,2270,2270,0
|
|
20231201,104100,120339515,2270,2270,2270,2270,0
|
|
20231201,104000,120339515,2270,2270,2270,2270,300
|
|
20231201,103900,119658515,2270,2280,2280,2270,1000
|
|
20231201,103800,117386295,2280,2280,2280,2280,0
|
|
20231201,103700,117386295,2280,2285,2285,2280,17
|
|
20231201,103600,117347460,2285,2285,2285,2285,13
|
|
20231201,103500,117317755,2285,2285,2285,2285,62
|
|
20231201,103400,117176085,2285,2285,2285,2285,60
|
|
20231201,103300,117038985,2285,2285,2285,2285,10
|
|
20231201,103200,117016135,2285,2285,2285,2285,10
|
|
20231201,103100,116993285,2285,2285,2285,2285,10
|
|
20231201,103000,116970435,2285,2285,2285,2285,1
|
|
20231201,102900,116968150,2280,2285,2285,2280,224
|
|
20231201,102800,116456930,2285,2285,2285,2285,0
|
|
20231201,102700,116456930,2285,2285,2285,2285,231
|
|
20231201,102600,115929095,2280,2280,2280,2280,95
|
|
20231201,102500,115712495,2280,2280,2280,2280,0
|
|
20231201,102400,115712495,2280,2280,2280,2280,0
|
|
20231201,102300,115712495,2280,2285,2285,2280,620
|
|
20231201,102200,114295840,2280,2280,2280,2280,389
|
|
20231201,102100,113408920,2280,2280,2280,2280,0
|
|
20231201,102000,113408920,2280,2280,2280,2280,860
|
|
20231201,101900,111448120,2280,2280,2280,2280,0
|
|
20231201,101800,111448120,2280,2280,2280,2280,0
|
|
20231201,101700,111448120,2280,2280,2280,2280,0
|
|
20231201,101600,111448120,2280,2280,2280,2280,0
|
|
20231201,101500,111448120,2280,2280,2280,2280,50
|
|
20231201,101400,111334120,2280,2280,2280,2280,0
|
|
20231201,101300,111334120,2280,2275,2280,2275,103
|
|
20231201,101200,111099295,2280,2280,2280,2280,0
|
|
20231201,101100,111099295,2280,2280,2280,2280,0
|
|
20231201,101000,111099295,2280,2280,2280,2280,1
|
|
20231201,100900,111097015,2280,2280,2280,2280,0
|
|
20231201,100800,111097015,2280,2280,2280,2280,0
|
|
20231201,100700,111097015,2280,2280,2280,2280,0
|
|
20231201,100600,111097015,2280,2280,2280,2280,0
|
|
20231201,100500,111097015,2280,2280,2280,2280,215
|
|
20231201,100400,110606815,2280,2280,2280,2280,0
|
|
20231201,100300,110606815,2280,2280,2280,2280,0
|
|
20231201,100200,110606815,2280,2280,2280,2280,500
|
|
20231201,100100,109466815,2280,2280,2280,2280,0
|
|
20231201,100000,109466815,2280,2280,2280,2280,0
|
|
20231201,095900,109466815,2280,2280,2280,2280,0
|
|
20231201,095800,109466815,2280,2280,2280,2280,575
|
|
20231201,095700,108155815,2280,2280,2280,2280,0
|
|
20231201,095600,108155815,2280,2280,2280,2280,0
|
|
20231201,095500,108155815,2280,2280,2280,2280,0
|
|
20231201,095400,108155815,2280,2280,2280,2280,0
|
|
20231201,095300,108155815,2280,2280,2280,2280,0
|
|
20231201,095200,108155815,2280,2280,2280,2280,190
|
|
20231201,095100,107722615,2280,2280,2280,2280,0
|
|
20231201,095000,107722615,2280,2280,2280,2280,101
|
|
20231201,094900,107492335,2280,2280,2280,2280,200
|
|
20231201,094800,107036335,2280,2280,2280,2280,10
|
|
20231201,094700,107013535,2280,2280,2280,2280,0
|
|
20231201,094600,107013535,2280,2280,2280,2280,0
|
|
20231201,094500,107013535,2280,2280,2280,2280,0
|
|
20231201,094400,107013535,2280,2280,2280,2280,420
|
|
20231201,094300,106055935,2280,2280,2280,2280,26
|
|
20231201,094200,105996655,2280,2280,2280,2280,0
|
|
20231201,094100,105996655,2280,2280,2280,2280,0
|
|
20231201,094000,105996655,2280,2280,2280,2280,201
|
|
20231201,093900,105538375,2270,2270,2270,2270,657
|
|
20231201,093800,104046985,2280,2280,2280,2280,300
|
|
20231201,093700,103362985,2280,2280,2280,2280,1000
|
|
20231201,093600,101082985,2275,2275,2275,2275,20
|
|
20231201,093500,101037485,2280,2280,2280,2280,10
|
|
20231201,093400,101014685,2280,2280,2280,2280,0
|
|
20231201,093300,101014685,2280,2280,2280,2280,1
|
|
20231201,093200,101012405,2275,2270,2275,2270,2513
|
|
20231201,093100,95297820,2270,2270,2270,2265,504
|
|
20231201,093000,94153750,2275,2275,2275,2275,185
|
|
20231201,092900,93732875,2270,2270,2270,2270,0
|
|
20231201,092800,93732875,2270,2270,2270,2270,445
|
|
20231201,092700,92722725,2270,2270,2270,2270,0
|
|
20231201,092600,92722725,2270,2270,2270,2270,0
|
|
20231201,092500,92722725,2270,2265,2270,2260,2003
|
|
20231201,092400,88190930,2265,2270,2270,2265,1960
|
|
20231201,092300,83750035,2270,2280,2280,2270,256
|
|
20231201,092200,83168905,2275,2275,2275,2275,155
|
|
20231201,092100,82816280,2280,2280,2280,2280,534
|
|
20231201,092000,81598760,2280,2280,2280,2280,1
|
|
20231201,091900,81596480,2285,2285,2285,2285,130
|
|
20231201,091800,81299430,2285,2285,2285,2285,0
|
|
20231201,091700,81299430,2285,2285,2285,2285,0
|
|
20231201,091600,81299430,2285,2285,2285,2285,2
|
|
20231201,091500,81294860,2290,2290,2290,2290,103
|
|
20231201,091400,81058990,2290,2290,2290,2290,11
|
|
20231201,091300,81033800,2290,2290,2290,2290,0
|
|
20231201,091200,81033800,2290,2290,2290,2290,0
|
|
20231201,091100,81033800,2290,2290,2290,2290,0
|
|
20231201,091000,81033800,2290,2290,2290,2290,0
|
|
20231201,090900,81033800,2290,2290,2290,2290,0
|
|
20231201,090800,81033800,2290,2285,2290,2285,2304
|
|
20231201,090700,75760040,2285,2285,2285,2285,0
|
|
20231201,090600,75760040,2285,2285,2285,2285,0
|
|
20231201,090500,75760040,2285,2285,2285,2285,1
|
|
20231201,090400,75757755,2290,2290,2290,2290,469
|
|
20231201,090300,74683745,2290,2290,2290,2290,2
|
|
20231201,090200,74679165,2290,2270,2290,2270,21650
|
|
20231201,090100,25526700,2260,2270,2270,2260,3629
|
|
20231201,090000,17315560,2270,2270,2270,2270,7628
|