639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,193600,159320130,2280,2280,2280,2280,5246
|
|
20231204,193500,159320130,2280,2280,2280,2280,0
|
|
20231204,193400,159320130,2280,2280,2280,2280,0
|
|
20231204,193300,159320130,2280,2280,2280,2280,0
|
|
20231204,193200,159320130,2280,2280,2280,2280,0
|
|
20231204,193100,159320130,2280,2280,2280,2280,0
|
|
20231204,193000,159320130,2280,2280,2280,2280,0
|
|
20231204,192900,159320130,2280,2280,2280,2280,0
|
|
20231204,192800,159320130,2280,2280,2280,2280,0
|
|
20231204,192700,159320130,2280,2280,2280,2280,0
|
|
20231204,192600,159320130,2280,2280,2280,2280,0
|
|
20231204,192500,159320130,2280,2280,2280,2280,0
|
|
20231204,192400,159320130,2280,2280,2280,2280,0
|
|
20231204,192300,159320130,2280,2280,2280,2280,0
|
|
20231204,192200,159320130,2280,2280,2280,2280,0
|
|
20231204,192100,159320130,2280,2280,2280,2280,0
|
|
20231204,192000,159320130,2280,2280,2280,2280,0
|
|
20231204,191900,159320130,2280,2280,2280,2280,0
|
|
20231204,191800,159320130,2280,2280,2280,2280,0
|
|
20231204,191700,159320130,2280,2280,2280,2280,0
|
|
20231204,191600,159320130,2280,2280,2280,2280,0
|
|
20231204,191500,159320130,2280,2280,2280,2280,0
|
|
20231204,191400,159320130,2280,2280,2280,2280,0
|
|
20231204,191300,159320130,2280,2280,2280,2280,0
|
|
20231204,191200,159320130,2280,2280,2280,2280,0
|
|
20231204,191100,159320130,2280,2280,2280,2280,0
|
|
20231204,191000,159320130,2280,2280,2280,2280,0
|
|
20231204,190900,159320130,2280,2280,2280,2280,0
|
|
20231204,190800,159320130,2280,2280,2280,2280,0
|
|
20231204,190700,159320130,2280,2280,2280,2280,0
|
|
20231204,190600,159320130,2280,2280,2280,2280,5246
|
|
20231204,190500,159320130,2280,2280,2280,2280,0
|
|
20231204,190400,159320130,2280,2280,2280,2280,0
|
|
20231204,190300,159320130,2280,2280,2280,2280,0
|
|
20231204,190200,159320130,2280,2280,2280,2280,0
|
|
20231204,190100,159320130,2280,2280,2280,2280,0
|
|
20231204,190000,159320130,2280,2280,2280,2280,0
|
|
20231204,185900,159320130,2280,2280,2280,2280,0
|
|
20231204,185800,159320130,2280,2280,2280,2280,0
|
|
20231204,185700,159320130,2280,2280,2280,2280,0
|
|
20231204,185600,159320130,2280,2280,2280,2280,0
|
|
20231204,185500,159320130,2280,2280,2280,2280,0
|
|
20231204,185400,159320130,2280,2280,2280,2280,0
|
|
20231204,185300,159320130,2280,2280,2280,2280,0
|
|
20231204,185200,159320130,2280,2280,2280,2280,0
|
|
20231204,185100,159320130,2280,2280,2280,2280,0
|
|
20231204,185000,159320130,2280,2280,2280,2280,0
|
|
20231204,184900,159320130,2280,2280,2280,2280,0
|
|
20231204,184800,159320130,2280,2280,2280,2280,0
|
|
20231204,184700,159320130,2280,2280,2280,2280,0
|
|
20231204,184600,159320130,2280,2280,2280,2280,0
|
|
20231204,184500,159320130,2280,2280,2280,2280,0
|
|
20231204,184400,159320130,2280,2280,2280,2280,0
|
|
20231204,184300,159320130,2280,2280,2280,2280,0
|
|
20231204,184200,159320130,2280,2280,2280,2280,0
|
|
20231204,184100,159320130,2280,2280,2280,2280,0
|
|
20231204,184000,159320130,2280,2280,2280,2280,0
|
|
20231204,183900,159320130,2280,2280,2280,2280,0
|
|
20231204,183800,159320130,2280,2280,2280,2280,0
|
|
20231204,183700,159320130,2280,2280,2280,2280,0
|
|
20231204,183600,159320130,2280,2280,2280,2280,5246
|
|
20231204,183500,159320130,2280,2280,2280,2280,0
|
|
20231204,183400,159320130,2280,2280,2280,2280,0
|
|
20231204,183300,159320130,2280,2280,2280,2280,0
|
|
20231204,183200,159320130,2280,2280,2280,2280,0
|
|
20231204,183100,159320130,2280,2280,2280,2280,0
|
|
20231204,183000,159320130,2280,2280,2280,2280,0
|
|
20231204,182900,159320130,2280,2280,2280,2280,0
|
|
20231204,182800,159320130,2280,2280,2280,2280,0
|
|
20231204,182700,159320130,2280,2280,2280,2280,0
|
|
20231204,182600,159320130,2280,2280,2280,2280,0
|
|
20231204,182500,159320130,2280,2280,2280,2280,0
|
|
20231204,182400,159320130,2280,2280,2280,2280,0
|
|
20231204,182300,159320130,2280,2280,2280,2280,0
|
|
20231204,182200,159320130,2280,2280,2280,2280,0
|
|
20231204,182100,159320130,2280,2280,2280,2280,0
|
|
20231204,182000,159320130,2280,2280,2280,2280,0
|
|
20231204,181900,159320130,2280,2280,2280,2280,0
|
|
20231204,181800,159320130,2280,2280,2280,2280,0
|
|
20231204,181700,159320130,2280,2280,2280,2280,0
|
|
20231204,181600,159320130,2280,2280,2280,2280,0
|
|
20231204,181500,159320130,2280,2280,2280,2280,0
|
|
20231204,181400,159320130,2280,2280,2280,2280,0
|
|
20231204,181300,159320130,2280,2280,2280,2280,0
|
|
20231204,181200,159320130,2280,2280,2280,2280,0
|
|
20231204,181100,159320130,2280,2280,2280,2280,0
|
|
20231204,181000,159320130,2280,2280,2280,2280,0
|
|
20231204,180900,159320130,2280,2280,2280,2280,0
|
|
20231204,180800,159320130,2280,2280,2280,2280,0
|
|
20231204,180700,159320130,2280,2280,2280,2280,0
|
|
20231204,180600,159320130,2280,2280,2280,2280,5246
|
|
20231204,180500,159320130,2280,2280,2280,2280,0
|
|
20231204,180400,159320130,2280,2280,2280,2280,0
|
|
20231204,180300,159320130,2280,2280,2280,2280,0
|
|
20231204,180200,159320130,2280,2280,2280,2280,0
|
|
20231204,180100,159320130,2280,2280,2280,2280,0
|
|
20231204,180000,159320130,2280,2280,2280,2280,0
|
|
20231204,175900,159320130,2280,2280,2280,2280,0
|
|
20231204,175800,159320130,2280,2280,2280,2280,0
|
|
20231204,175700,159320130,2280,2280,2280,2280,0
|
|
20231204,175600,159320130,2280,2280,2280,2280,0
|
|
20231204,175500,159320130,2280,2280,2280,2280,0
|
|
20231204,175400,159320130,2280,2280,2280,2280,0
|
|
20231204,175300,159320130,2280,2280,2280,2280,0
|
|
20231204,175200,159320130,2280,2280,2280,2280,0
|
|
20231204,175100,159320130,2280,2280,2280,2280,0
|
|
20231204,175000,159320130,2280,2280,2280,2280,0
|
|
20231204,174900,159320130,2280,2280,2280,2280,0
|
|
20231204,174800,159320130,2280,2280,2280,2280,0
|
|
20231204,174700,159320130,2280,2280,2280,2280,0
|
|
20231204,174600,159320130,2280,2280,2280,2280,0
|
|
20231204,174500,159320130,2280,2280,2280,2280,0
|
|
20231204,174400,159320130,2280,2280,2280,2280,0
|
|
20231204,174300,159320130,2280,2280,2280,2280,0
|
|
20231204,174200,159320130,2280,2280,2280,2280,0
|
|
20231204,174100,159320130,2280,2280,2280,2280,0
|
|
20231204,174000,159320130,2280,2280,2280,2280,0
|
|
20231204,173900,159320130,2280,2280,2280,2280,0
|
|
20231204,173800,159320130,2280,2280,2280,2280,0
|
|
20231204,173700,159320130,2280,2280,2280,2280,0
|
|
20231204,173600,159320130,2280,2280,2280,2280,5246
|
|
20231204,173500,159320130,2280,2280,2280,2280,0
|
|
20231204,173400,159320130,2280,2280,2280,2280,0
|
|
20231204,173300,159320130,2280,2280,2280,2280,0
|
|
20231204,173200,159320130,2280,2280,2280,2280,0
|
|
20231204,173100,159320130,2280,2280,2280,2280,0
|
|
20231204,173000,159320130,2280,2280,2280,2280,0
|
|
20231204,172900,159320130,2280,2280,2280,2280,0
|
|
20231204,172800,159320130,2280,2280,2280,2280,0
|
|
20231204,172700,159320130,2280,2280,2280,2280,0
|
|
20231204,172600,159320130,2280,2280,2280,2280,0
|
|
20231204,172500,159320130,2280,2280,2280,2280,0
|
|
20231204,172400,159320130,2280,2280,2280,2280,0
|
|
20231204,172300,159320130,2280,2280,2280,2280,0
|
|
20231204,172200,159320130,2280,2280,2280,2280,0
|
|
20231204,172100,159320130,2280,2280,2280,2280,0
|
|
20231204,172000,159320130,2280,2280,2280,2280,0
|
|
20231204,171900,159320130,2280,2280,2280,2280,0
|
|
20231204,171800,159320130,2280,2280,2280,2280,0
|
|
20231204,171700,159320130,2280,2280,2280,2280,0
|
|
20231204,171600,159320130,2280,2280,2280,2280,0
|
|
20231204,171500,159320130,2280,2280,2280,2280,0
|
|
20231204,171400,159320130,2280,2280,2280,2280,0
|
|
20231204,171300,159320130,2280,2280,2280,2280,0
|
|
20231204,171200,159320130,2280,2280,2280,2280,0
|
|
20231204,171100,159320130,2280,2280,2280,2280,0
|
|
20231204,171000,159320130,2280,2280,2280,2280,0
|
|
20231204,170900,159320130,2280,2280,2280,2280,0
|
|
20231204,170800,159320130,2280,2280,2280,2280,0
|
|
20231204,170700,159320130,2280,2280,2280,2280,0
|
|
20231204,170600,159320130,2280,2280,2280,2280,5246
|
|
20231204,170500,159320130,2280,2280,2280,2280,0
|
|
20231204,170400,159320130,2280,2280,2280,2280,0
|
|
20231204,170300,159320130,2280,2280,2280,2280,0
|
|
20231204,170200,159320130,2280,2280,2280,2280,0
|
|
20231204,170100,159320130,2280,2280,2280,2280,0
|
|
20231204,170000,159320130,2280,2280,2280,2280,0
|
|
20231204,165900,159320130,2280,2280,2280,2280,0
|
|
20231204,165800,159320130,2280,2280,2280,2280,0
|
|
20231204,165700,159320130,2280,2280,2280,2280,0
|
|
20231204,165600,159320130,2280,2280,2280,2280,0
|
|
20231204,165500,159320130,2280,2280,2280,2280,0
|
|
20231204,165400,159320130,2280,2280,2280,2280,0
|
|
20231204,165300,159320130,2280,2280,2280,2280,0
|
|
20231204,165200,159320130,2280,2280,2280,2280,0
|
|
20231204,165100,159320130,2280,2280,2280,2280,0
|
|
20231204,165000,159320130,2280,2280,2280,2280,0
|
|
20231204,164900,159320130,2280,2280,2280,2280,0
|
|
20231204,164800,159320130,2280,2280,2280,2280,0
|
|
20231204,164700,159320130,2280,2280,2280,2280,0
|
|
20231204,164600,159320130,2280,2280,2280,2280,0
|
|
20231204,164500,159320130,2280,2280,2280,2280,0
|
|
20231204,164400,159320130,2280,2280,2280,2280,0
|
|
20231204,164300,159320130,2280,2280,2280,2280,0
|
|
20231204,164200,159320130,2280,2280,2280,2280,0
|
|
20231204,164100,159320130,2280,2280,2280,2280,0
|
|
20231204,164000,159320130,2280,2280,2280,2280,0
|
|
20231204,163900,159320130,2280,2280,2280,2280,0
|
|
20231204,163800,159320130,2280,2280,2280,2280,0
|
|
20231204,163700,159320130,2280,2280,2280,2280,0
|
|
20231204,163600,159320130,2280,2280,2280,2280,5246
|
|
20231204,163500,159320130,2280,2280,2280,2280,0
|
|
20231204,163400,159320130,2280,2280,2280,2280,0
|
|
20231204,163300,159320130,2280,2280,2280,2280,0
|
|
20231204,163200,159320130,2280,2280,2280,2280,0
|
|
20231204,163100,159320130,2280,2280,2280,2280,0
|
|
20231204,163000,159320130,2280,2280,2280,2280,0
|
|
20231204,162900,159320130,2280,2280,2280,2280,0
|
|
20231204,162800,159320130,2280,2280,2280,2280,0
|
|
20231204,162700,159320130,2280,2280,2280,2280,0
|
|
20231204,162600,159320130,2280,2280,2280,2280,0
|
|
20231204,162500,159320130,2280,2280,2280,2280,0
|
|
20231204,162400,159320130,2280,2280,2280,2280,0
|
|
20231204,162300,159320130,2280,2280,2280,2280,0
|
|
20231204,162200,159320130,2280,2280,2280,2280,0
|
|
20231204,162100,159320130,2280,2280,2280,2280,0
|
|
20231204,162000,159320130,2280,2280,2280,2280,0
|
|
20231204,161900,159320130,2280,2280,2280,2280,0
|
|
20231204,161800,159320130,2280,2280,2280,2280,0
|
|
20231204,161700,159320130,2280,2280,2280,2280,0
|
|
20231204,161600,159320130,2280,2280,2280,2280,0
|
|
20231204,161500,159320130,2280,2280,2280,2280,0
|
|
20231204,161400,159320130,2280,2280,2280,2280,0
|
|
20231204,161300,159320130,2280,2280,2280,2280,0
|
|
20231204,161200,159320130,2280,2280,2280,2280,0
|
|
20231204,161100,159320130,2280,2280,2280,2280,0
|
|
20231204,161000,159320130,2280,2280,2280,2280,0
|
|
20231204,160900,159320130,2280,2280,2280,2280,0
|
|
20231204,160800,159320130,2280,2280,2280,2280,0
|
|
20231204,160700,159320130,2280,2280,2280,2280,0
|
|
20231204,160600,159320130,2280,2280,2280,2280,5246
|
|
20231204,160500,159320130,2280,2280,2280,2280,0
|
|
20231204,160400,159320130,2280,2280,2280,2280,0
|
|
20231204,160300,159320130,2280,2280,2280,2280,0
|
|
20231204,160200,159320130,2280,2280,2280,2280,0
|
|
20231204,160100,159320130,2280,2280,2280,2280,0
|
|
20231204,160000,159320130,2280,2280,2280,2280,0
|
|
20231204,155900,159320130,2280,2280,2280,2280,0
|
|
20231204,155800,159320130,2280,2280,2280,2280,0
|
|
20231204,155700,159320130,2280,2280,2280,2280,0
|
|
20231204,155600,159320130,2280,2280,2280,2280,0
|
|
20231204,155500,159320130,2280,2280,2280,2280,0
|
|
20231204,155400,159320130,2280,2280,2280,2280,0
|
|
20231204,155300,159320130,2280,2280,2280,2280,0
|
|
20231204,155200,159320130,2280,2280,2280,2280,0
|
|
20231204,155100,159320130,2280,2280,2280,2280,0
|
|
20231204,155000,159320130,2280,2280,2280,2280,0
|
|
20231204,154900,159320130,2280,2280,2280,2280,0
|
|
20231204,154800,159320130,2280,2280,2280,2280,0
|
|
20231204,154700,159320130,2280,2280,2280,2280,0
|
|
20231204,154600,159320130,2280,2280,2280,2280,0
|
|
20231204,154500,159320130,2280,2280,2280,2280,0
|
|
20231204,154400,159320130,2280,2280,2280,2280,0
|
|
20231204,154300,159320130,2280,2280,2280,2280,0
|
|
20231204,154200,159320130,2280,2280,2280,2280,0
|
|
20231204,154100,159320130,2280,2280,2280,2280,0
|
|
20231204,154000,159320130,2280,2280,2280,2280,0
|
|
20231204,153900,159320130,2280,2280,2280,2280,0
|
|
20231204,153800,159320130,2280,2280,2280,2280,0
|
|
20231204,153700,159320130,2280,2280,2280,2280,0
|
|
20231204,153600,159320130,2280,2280,2280,2280,5246
|
|
20231204,153500,159320130,2280,2280,2280,2280,0
|
|
20231204,153400,159320130,2280,2280,2280,2280,0
|
|
20231204,153300,159320130,2280,2280,2280,2280,0
|
|
20231204,153200,159320130,2280,2280,2280,2280,0
|
|
20231204,153100,159320130,2280,2280,2280,2280,0
|
|
20231204,153000,159320130,2280,2280,2280,2280,5246
|
|
20231204,152900,147359250,2270,2270,2270,2270,0
|
|
20231204,152800,147359250,2270,2270,2270,2270,0
|
|
20231204,152700,147359250,2270,2270,2270,2270,0
|
|
20231204,152600,147359250,2270,2270,2270,2270,0
|
|
20231204,152500,147359250,2270,2270,2270,2270,0
|
|
20231204,152400,147359250,2270,2270,2270,2270,0
|
|
20231204,152300,147359250,2270,2270,2270,2270,0
|
|
20231204,152200,147359250,2270,2270,2270,2270,0
|
|
20231204,152100,147359250,2270,2270,2270,2270,0
|
|
20231204,152000,147359250,2270,2270,2270,2270,0
|
|
20231204,151900,147359250,2270,2270,2270,2270,1
|
|
20231204,151800,147356980,2275,2275,2275,2275,0
|
|
20231204,151700,147356980,2275,2275,2275,2275,0
|
|
20231204,151600,147356980,2275,2275,2275,2270,3394
|
|
20231204,151500,139652580,2275,2275,2275,2275,0
|
|
20231204,151400,139652580,2275,2275,2275,2275,0
|
|
20231204,151300,139652580,2275,2275,2275,2275,0
|
|
20231204,151200,139652580,2275,2270,2275,2270,21
|
|
20231204,151100,139604905,2275,2275,2275,2275,0
|
|
20231204,151000,139604905,2275,2275,2275,2275,100
|
|
20231204,150900,139377405,2275,2275,2275,2275,630
|
|
20231204,150800,137944155,2280,2280,2280,2280,0
|
|
20231204,150700,137944155,2280,2280,2280,2280,0
|
|
20231204,150600,137944155,2280,2280,2280,2280,0
|
|
20231204,150500,137944155,2280,2280,2280,2280,0
|
|
20231204,150400,137944155,2280,2280,2280,2280,0
|
|
20231204,150300,137944155,2280,2280,2280,2280,110
|
|
20231204,150200,137693355,2280,2280,2280,2280,500
|
|
20231204,150100,136553355,2285,2280,2285,2280,2
|
|
20231204,150000,136548790,2285,2285,2285,2285,1
|
|
20231204,145900,136546505,2285,2270,2285,2270,172
|
|
20231204,145800,136156050,2285,2275,2285,2270,300
|
|
20231204,145700,135475025,2280,2280,2280,2280,1
|
|
20231204,145600,135472745,2285,2280,2285,2280,891
|
|
20231204,145500,133441260,2280,2280,2280,2280,0
|
|
20231204,145400,133441260,2280,2280,2280,2280,2
|
|
20231204,145300,133436700,2275,2275,2275,2275,0
|
|
20231204,145200,133436700,2275,2275,2275,2275,254
|
|
20231204,145100,132858850,2280,2280,2280,2280,1
|
|
20231204,145000,132856570,2275,2275,2275,2275,0
|
|
20231204,144900,132856570,2275,2275,2275,2275,15
|
|
20231204,144800,132822445,2275,2275,2275,2275,1181
|
|
20231204,144700,130135670,2280,2280,2280,2280,0
|
|
20231204,144600,130135670,2280,2280,2280,2280,1
|
|
20231204,144500,130133390,2275,2275,2275,2275,0
|
|
20231204,144400,130133390,2275,2275,2275,2275,0
|
|
20231204,144300,130133390,2275,2275,2275,2275,500
|
|
20231204,144200,128995890,2270,2270,2270,2270,10
|
|
20231204,144100,128973190,2280,2280,2280,2280,0
|
|
20231204,144000,128973190,2280,2280,2280,2280,0
|
|
20231204,143900,128973190,2280,2280,2280,2280,0
|
|
20231204,143800,128973190,2280,2280,2280,2280,0
|
|
20231204,143700,128973190,2280,2280,2280,2280,0
|
|
20231204,143600,128973190,2280,2280,2280,2280,50
|
|
20231204,143500,128859190,2280,2280,2280,2280,50
|
|
20231204,143400,128745190,2280,2280,2280,2280,0
|
|
20231204,143300,128745190,2280,2280,2280,2280,0
|
|
20231204,143200,128745190,2280,2280,2280,2280,2000
|
|
20231204,143100,124185190,2280,2280,2280,2280,0
|
|
20231204,143000,124185190,2280,2280,2280,2280,0
|
|
20231204,142900,124185190,2280,2280,2280,2280,1
|
|
20231204,142800,124182910,2280,2280,2280,2280,0
|
|
20231204,142700,124182910,2280,2280,2280,2280,0
|
|
20231204,142600,124182910,2280,2280,2280,2265,472
|
|
20231204,142500,123108040,2265,2270,2270,2265,86
|
|
20231204,142400,122913225,2280,2280,2280,2280,0
|
|
20231204,142300,122913225,2280,2280,2280,2280,0
|
|
20231204,142200,122913225,2280,2280,2280,2280,230
|
|
20231204,142100,122388825,2280,2280,2280,2280,0
|
|
20231204,142000,122388825,2280,2280,2280,2280,1
|
|
20231204,141900,122386545,2280,2280,2280,2280,0
|
|
20231204,141800,122386545,2280,2280,2280,2280,0
|
|
20231204,141700,122386545,2280,2280,2280,2280,0
|
|
20231204,141600,122386545,2280,2280,2280,2280,0
|
|
20231204,141500,122386545,2280,2280,2280,2280,0
|
|
20231204,141400,122386545,2280,2280,2280,2280,0
|
|
20231204,141300,122386545,2280,2280,2280,2280,0
|
|
20231204,141200,122386545,2280,2280,2280,2280,0
|
|
20231204,141100,122386545,2280,2275,2280,2275,8
|
|
20231204,141000,122368340,2280,2280,2280,2280,0
|
|
20231204,140900,122368340,2280,2280,2280,2280,0
|
|
20231204,140800,122368340,2280,2280,2280,2280,0
|
|
20231204,140700,122368340,2280,2280,2280,2280,0
|
|
20231204,140600,122368340,2280,2275,2280,2275,1448
|
|
20231204,140500,119073640,2275,2270,2275,2265,659
|
|
20231204,140400,117577710,2270,2270,2270,2270,0
|
|
20231204,140300,117577710,2270,2270,2270,2270,0
|
|
20231204,140200,117577710,2270,2270,2270,2270,301
|
|
20231204,140100,116894440,2270,2265,2270,2265,201
|
|
20231204,140000,116439170,2265,2265,2265,2265,2
|
|
20231204,135900,116434640,2270,2265,2270,2265,101
|
|
20231204,135800,116205870,2270,2270,2270,2270,1
|
|
20231204,135700,116203600,2270,2270,2270,2270,0
|
|
20231204,135600,116203600,2270,2270,2270,2270,0
|
|
20231204,135500,116203600,2270,2270,2270,2270,0
|
|
20231204,135400,116203600,2270,2270,2270,2270,0
|
|
20231204,135300,116203600,2270,2270,2270,2270,53
|
|
20231204,135200,116083290,2265,2270,2270,2265,113
|
|
20231204,135100,115826795,2270,2270,2270,2270,1500
|
|
20231204,135000,112421795,2270,2270,2270,2270,0
|
|
20231204,134900,112421795,2270,2270,2270,2270,0
|
|
20231204,134800,112421795,2270,2270,2270,2270,31
|
|
20231204,134700,112351425,2270,2270,2270,2270,566
|
|
20231204,134600,111066605,2270,2270,2270,2270,0
|
|
20231204,134500,111066605,2270,2270,2270,2270,0
|
|
20231204,134400,111066605,2270,2270,2270,2270,0
|
|
20231204,134300,111066605,2270,2265,2270,2265,1289
|
|
20231204,134200,108147015,2270,2270,2270,2270,0
|
|
20231204,134100,108147015,2270,2270,2270,2270,2
|
|
20231204,134000,108142475,2270,2270,2270,2270,110
|
|
20231204,133900,107892775,2270,2270,2270,2270,0
|
|
20231204,133800,107892775,2270,2270,2270,2270,0
|
|
20231204,133700,107892775,2270,2270,2270,2270,1
|
|
20231204,133600,107890505,2270,2270,2270,2270,0
|
|
20231204,133500,107890505,2270,2270,2270,2270,0
|
|
20231204,133400,107890505,2270,2270,2270,2270,0
|
|
20231204,133300,107890505,2270,2270,2270,2270,1665
|
|
20231204,133200,104110955,2275,2275,2275,2275,2
|
|
20231204,133100,104106405,2270,2275,2275,2270,4
|
|
20231204,133000,104097315,2275,2275,2275,2275,0
|
|
20231204,132900,104097315,2275,2275,2275,2275,0
|
|
20231204,132800,104097315,2275,2275,2275,2275,0
|
|
20231204,132700,104097315,2275,2275,2275,2275,8
|
|
20231204,132600,104079115,2280,2280,2280,2280,0
|
|
20231204,132500,104079115,2280,2280,2280,2280,0
|
|
20231204,132400,104079115,2280,2280,2280,2280,0
|
|
20231204,132300,104079115,2280,2280,2280,2280,0
|
|
20231204,132200,104079115,2280,2280,2280,2280,0
|
|
20231204,132100,104079115,2280,2275,2280,2275,587
|
|
20231204,132000,102743685,2275,2275,2275,2275,11
|
|
20231204,131900,102718660,2275,2275,2275,2275,0
|
|
20231204,131800,102718660,2275,2275,2275,2275,1
|
|
20231204,131700,102716385,2275,2275,2275,2275,1
|
|
20231204,131600,102714110,2270,2270,2270,2270,1245
|
|
20231204,131500,99887960,2270,2270,2270,2270,0
|
|
20231204,131400,99887960,2270,2270,2270,2270,1000
|
|
20231204,131300,97617960,2275,2275,2275,2275,0
|
|
20231204,131200,97617960,2275,2275,2275,2275,0
|
|
20231204,131100,97617960,2275,2275,2275,2275,0
|
|
20231204,131000,97617960,2275,2275,2275,2275,0
|
|
20231204,130900,97617960,2275,2275,2275,2275,0
|
|
20231204,130800,97617960,2275,2275,2275,2275,122
|
|
20231204,130700,97340410,2275,2275,2275,2275,50
|
|
20231204,130600,97226660,2275,2275,2275,2275,40
|
|
20231204,130500,97135660,2275,2275,2275,2275,0
|
|
20231204,130400,97135660,2275,2275,2275,2275,0
|
|
20231204,130300,97135660,2275,2275,2275,2275,0
|
|
20231204,130200,97135660,2275,2275,2275,2275,0
|
|
20231204,130100,97135660,2275,2275,2275,2275,0
|
|
20231204,130000,97135660,2275,2275,2275,2275,246
|
|
20231204,125900,96576010,2275,2275,2275,2275,0
|
|
20231204,125800,96576010,2275,2275,2275,2275,1
|
|
20231204,125700,96573735,2270,2270,2270,2270,0
|
|
20231204,125600,96573735,2270,2270,2270,2270,0
|
|
20231204,125500,96573735,2270,2270,2270,2270,0
|
|
20231204,125400,96573735,2270,2270,2270,2270,0
|
|
20231204,125300,96573735,2270,2270,2270,2270,569
|
|
20231204,125200,95282105,2270,2270,2270,2270,0
|
|
20231204,125100,95282105,2270,2275,2275,2270,2130
|
|
20231204,125000,90443510,2275,2275,2275,2275,0
|
|
20231204,124900,90443510,2275,2275,2275,2275,0
|
|
20231204,124800,90443510,2275,2275,2275,2275,0
|
|
20231204,124700,90443510,2275,2275,2275,2275,0
|
|
20231204,124600,90443510,2275,2275,2275,2275,0
|
|
20231204,124500,90443510,2275,2275,2275,2275,60
|
|
20231204,124400,90307010,2275,2275,2275,2275,0
|
|
20231204,124300,90307010,2275,2275,2275,2275,2
|
|
20231204,124200,90302460,2275,2275,2275,2275,0
|
|
20231204,124100,90302460,2275,2275,2275,2275,0
|
|
20231204,124000,90302460,2275,2275,2275,2275,5
|
|
20231204,123900,90291085,2270,2270,2270,2270,0
|
|
20231204,123800,90291085,2270,2270,2270,2270,0
|
|
20231204,123700,90291085,2270,2270,2270,2270,0
|
|
20231204,123600,90291085,2270,2270,2270,2270,0
|
|
20231204,123500,90291085,2270,2270,2270,2270,1575
|
|
20231204,123400,86715835,2270,2270,2270,2270,355
|
|
20231204,123300,85909985,2275,2275,2275,2275,0
|
|
20231204,123200,85909985,2275,2275,2275,2275,0
|
|
20231204,123100,85909985,2275,2275,2275,2275,15
|
|
20231204,123000,85875860,2280,2280,2280,2280,0
|
|
20231204,122900,85875860,2280,2280,2280,2280,0
|
|
20231204,122800,85875860,2280,2280,2280,2280,0
|
|
20231204,122700,85875860,2280,2280,2280,2280,0
|
|
20231204,122600,85875860,2280,2280,2280,2280,387
|
|
20231204,122500,84993500,2280,2280,2280,2280,13
|
|
20231204,122400,84963860,2275,2275,2275,2275,110
|
|
20231204,122300,84713610,2280,2280,2280,2280,0
|
|
20231204,122200,84713610,2280,2280,2280,2280,0
|
|
20231204,122100,84713610,2280,2280,2280,2280,0
|
|
20231204,122000,84713610,2280,2280,2280,2280,0
|
|
20231204,121900,84713610,2280,2280,2280,2280,2
|
|
20231204,121800,84709050,2280,2280,2280,2280,0
|
|
20231204,121700,84709050,2280,2280,2280,2280,0
|
|
20231204,121600,84709050,2280,2280,2280,2280,0
|
|
20231204,121500,84709050,2280,2280,2280,2280,0
|
|
20231204,121400,84709050,2280,2280,2280,2280,0
|
|
20231204,121300,84709050,2280,2280,2280,2280,0
|
|
20231204,121200,84709050,2280,2275,2280,2275,2
|
|
20231204,121100,84704495,2275,2275,2275,2275,0
|
|
20231204,121000,84704495,2275,2275,2275,2275,0
|
|
20231204,120900,84704495,2275,2280,2280,2275,17
|
|
20231204,120800,84665815,2275,2275,2275,2275,10
|
|
20231204,120700,84643065,2280,2280,2280,2280,0
|
|
20231204,120600,84643065,2280,2280,2280,2280,0
|
|
20231204,120500,84643065,2280,2280,2280,2280,6
|
|
20231204,120400,84629385,2280,2280,2280,2280,0
|
|
20231204,120300,84629385,2280,2280,2280,2280,0
|
|
20231204,120200,84629385,2280,2280,2280,2280,0
|
|
20231204,120100,84629385,2280,2280,2280,2280,0
|
|
20231204,120000,84629385,2280,2280,2280,2280,0
|
|
20231204,115900,84629385,2280,2275,2280,2275,91
|
|
20231204,115800,84422060,2275,2275,2275,2275,0
|
|
20231204,115700,84422060,2275,2275,2275,2275,5
|
|
20231204,115600,84410685,2280,2280,2280,2280,0
|
|
20231204,115500,84410685,2280,2280,2280,2280,50
|
|
20231204,115400,84296685,2270,2270,2270,2270,40
|
|
20231204,115300,84205885,2280,2280,2280,2280,0
|
|
20231204,115200,84205885,2280,2280,2280,2280,0
|
|
20231204,115100,84205885,2280,2280,2280,2280,0
|
|
20231204,115000,84205885,2280,2280,2280,2280,0
|
|
20231204,114900,84205885,2280,2280,2280,2280,0
|
|
20231204,114800,84205885,2280,2280,2280,2280,0
|
|
20231204,114700,84205885,2280,2280,2280,2280,0
|
|
20231204,114600,84205885,2280,2275,2280,2270,908
|
|
20231204,114500,82143760,2280,2280,2280,2280,0
|
|
20231204,114400,82143760,2280,2280,2280,2280,0
|
|
20231204,114300,82143760,2280,2280,2280,2280,0
|
|
20231204,114200,82143760,2280,2280,2280,2280,0
|
|
20231204,114100,82143760,2280,2280,2280,2280,0
|
|
20231204,114000,82143760,2280,2280,2280,2280,0
|
|
20231204,113900,82143760,2280,2280,2280,2280,0
|
|
20231204,113800,82143760,2280,2280,2280,2280,0
|
|
20231204,113700,82143760,2280,2280,2280,2280,0
|
|
20231204,113600,82143760,2280,2280,2280,2280,0
|
|
20231204,113500,82143760,2280,2280,2280,2280,0
|
|
20231204,113400,82143760,2280,2280,2280,2275,26
|
|
20231204,113300,82084485,2280,2280,2280,2280,0
|
|
20231204,113200,82084485,2280,2280,2280,2280,0
|
|
20231204,113100,82084485,2280,2280,2280,2280,0
|
|
20231204,113000,82084485,2280,2280,2280,2280,0
|
|
20231204,112900,82084485,2280,2280,2280,2280,0
|
|
20231204,112800,82084485,2280,2280,2280,2280,2
|
|
20231204,112700,82079925,2270,2270,2270,2270,70
|
|
20231204,112600,81921025,2280,2280,2280,2280,0
|
|
20231204,112500,81921025,2280,2280,2280,2280,17
|
|
20231204,112400,81882265,2280,2280,2280,2280,0
|
|
20231204,112300,81882265,2280,2275,2280,2275,19
|
|
20231204,112200,81839035,2275,2275,2275,2275,782
|
|
20231204,112100,80059985,2275,2275,2275,2275,56
|
|
20231204,112000,79932585,2275,2275,2275,2275,0
|
|
20231204,111900,79932585,2275,2275,2275,2275,0
|
|
20231204,111800,79932585,2275,2275,2275,2275,31
|
|
20231204,111700,79862060,2275,2275,2275,2275,0
|
|
20231204,111600,79862060,2275,2275,2275,2275,0
|
|
20231204,111500,79862060,2275,2275,2275,2275,0
|
|
20231204,111400,79862060,2275,2275,2275,2275,0
|
|
20231204,111300,79862060,2275,2275,2275,2275,0
|
|
20231204,111200,79862060,2275,2275,2275,2275,0
|
|
20231204,111100,79862060,2275,2275,2275,2275,0
|
|
20231204,111000,79862060,2275,2275,2275,2275,1
|
|
20231204,110900,79859785,2275,2270,2275,2270,3459
|
|
20231204,110800,72007850,2270,2270,2270,2270,500
|
|
20231204,110700,70872850,2270,2270,2270,2270,1042
|
|
20231204,110600,68507510,2275,2275,2275,2275,0
|
|
20231204,110500,68507510,2275,2275,2275,2275,450
|
|
20231204,110400,67483760,2275,2275,2275,2275,0
|
|
20231204,110300,67483760,2275,2275,2275,2275,1
|
|
20231204,110200,67481485,2275,2275,2275,2275,0
|
|
20231204,110100,67481485,2275,2275,2275,2275,5
|
|
20231204,110000,67470110,2275,2270,2275,2270,576
|
|
20231204,105900,66162580,2270,2270,2270,2270,250
|
|
20231204,105800,65595080,2275,2275,2275,2275,0
|
|
20231204,105700,65595080,2275,2275,2275,2275,1
|
|
20231204,105600,65592805,2270,2270,2270,2270,0
|
|
20231204,105500,65592805,2270,2270,2270,2270,0
|
|
20231204,105400,65592805,2270,2270,2270,2270,0
|
|
20231204,105300,65592805,2270,2270,2270,2270,10
|
|
20231204,105200,65570105,2270,2270,2270,2270,0
|
|
20231204,105100,65570105,2270,2270,2270,2270,0
|
|
20231204,105000,65570105,2270,2270,2270,2270,0
|
|
20231204,104900,65570105,2270,2270,2270,2270,0
|
|
20231204,104800,65570105,2270,2270,2270,2270,86
|
|
20231204,104700,65374885,2270,2270,2270,2270,100
|
|
20231204,104600,65147885,2270,2270,2270,2270,0
|
|
20231204,104500,65147885,2270,2270,2270,2270,0
|
|
20231204,104400,65147885,2270,2270,2270,2270,2000
|
|
20231204,104300,60607885,2280,2280,2280,2280,0
|
|
20231204,104200,60607885,2280,2280,2280,2270,567
|
|
20231204,104100,59320685,2280,2280,2280,2280,0
|
|
20231204,104000,59320685,2280,2280,2280,2280,0
|
|
20231204,103900,59320685,2280,2280,2280,2280,0
|
|
20231204,103800,59320685,2280,2280,2280,2280,0
|
|
20231204,103700,59320685,2280,2280,2280,2280,0
|
|
20231204,103600,59320685,2280,2280,2280,2280,0
|
|
20231204,103500,59320685,2280,2280,2280,2280,0
|
|
20231204,103400,59320685,2280,2280,2280,2280,0
|
|
20231204,103300,59320685,2280,2280,2280,2280,0
|
|
20231204,103200,59320685,2280,2280,2280,2280,0
|
|
20231204,103100,59320685,2280,2280,2280,2280,0
|
|
20231204,103000,59320685,2280,2280,2280,2280,1
|
|
20231204,102900,59318405,2275,2275,2275,2275,12
|
|
20231204,102800,59291105,2280,2280,2280,2280,1
|
|
20231204,102700,59288825,2270,2270,2270,2270,0
|
|
20231204,102600,59288825,2270,2275,2275,2270,12
|
|
20231204,102500,59261575,2280,2280,2280,2280,0
|
|
20231204,102400,59261575,2280,2280,2280,2280,0
|
|
20231204,102300,59261575,2280,2280,2280,2280,106
|
|
20231204,102200,59019895,2275,2275,2275,2275,44
|
|
20231204,102100,58919795,2275,2275,2275,2275,0
|
|
20231204,102000,58919795,2275,2275,2275,2275,0
|
|
20231204,101900,58919795,2275,2275,2275,2275,1103
|
|
20231204,101800,56410470,2285,2285,2285,2285,0
|
|
20231204,101700,56410470,2285,2285,2285,2285,0
|
|
20231204,101600,56410470,2285,2285,2285,2285,0
|
|
20231204,101500,56410470,2285,2285,2285,2285,0
|
|
20231204,101400,56410470,2285,2285,2285,2285,0
|
|
20231204,101300,56410470,2285,2275,2285,2275,6
|
|
20231204,101200,56396810,2285,2285,2285,2285,0
|
|
20231204,101100,56396810,2285,2285,2285,2285,1
|
|
20231204,101000,56394525,2275,2275,2275,2275,210
|
|
20231204,100900,55916775,2270,2270,2270,2270,0
|
|
20231204,100800,55916775,2270,2270,2270,2270,0
|
|
20231204,100700,55916775,2270,2270,2270,2270,0
|
|
20231204,100600,55916775,2270,2270,2270,2270,0
|
|
20231204,100500,55916775,2270,2270,2270,2270,0
|
|
20231204,100400,55916775,2270,2275,2275,2270,986
|
|
20231204,100300,53675830,2275,2275,2275,2275,450
|
|
20231204,100200,52652080,2275,2275,2275,2275,0
|
|
20231204,100100,52652080,2275,2275,2275,2275,0
|
|
20231204,100000,52652080,2275,2275,2275,2275,289
|
|
20231204,095900,51994605,2275,2275,2275,2275,285
|
|
20231204,095800,51346230,2275,2275,2275,2275,0
|
|
20231204,095700,51346230,2275,2285,2285,2275,1612
|
|
20231204,095600,47678830,2285,2285,2285,2285,0
|
|
20231204,095500,47678830,2285,2285,2285,2285,0
|
|
20231204,095400,47678830,2285,2285,2285,2285,0
|
|
20231204,095300,47678830,2285,2285,2285,2285,0
|
|
20231204,095200,47678830,2285,2285,2285,2285,0
|
|
20231204,095100,47678830,2285,2285,2285,2285,0
|
|
20231204,095000,47678830,2285,2285,2285,2285,0
|
|
20231204,094900,47678830,2285,2285,2285,2285,43
|
|
20231204,094800,47580575,2290,2290,2290,2290,1
|
|
20231204,094700,47578285,2275,2275,2275,2275,0
|
|
20231204,094600,47578285,2275,2275,2275,2275,2000
|
|
20231204,094500,43028285,2290,2290,2290,2290,6
|
|
20231204,094400,43014545,2290,2290,2290,2290,1
|
|
20231204,094300,43012255,2275,2290,2290,2275,1001
|
|
20231204,094200,40734950,2275,2275,2275,2275,0
|
|
20231204,094100,40734950,2275,2280,2290,2275,1019
|
|
20231204,094000,38411825,2280,2290,2290,2280,1005
|
|
20231204,093900,36118210,2290,2290,2290,2290,110
|
|
20231204,093800,35866310,2290,2290,2290,2290,217
|
|
20231204,093700,35369380,2290,2290,2290,2290,0
|
|
20231204,093600,35369380,2290,2290,2290,2290,0
|
|
20231204,093500,35369380,2290,2290,2290,2290,0
|
|
20231204,093400,35369380,2290,2290,2290,2290,0
|
|
20231204,093300,35369380,2290,2290,2290,2290,6
|
|
20231204,093200,35355640,2290,2290,2290,2290,0
|
|
20231204,093100,35355640,2290,2290,2290,2290,0
|
|
20231204,093000,35355640,2290,2280,2290,2280,34
|
|
20231204,092900,35278110,2290,2290,2290,2290,10
|
|
20231204,092800,35255210,2290,2290,2290,2290,5
|
|
20231204,092700,35243760,2290,2280,2290,2280,570
|
|
20231204,092600,33943960,2280,2280,2280,2280,3
|
|
20231204,092500,33937120,2290,2290,2290,2290,100
|
|
20231204,092400,33708120,2290,2290,2290,2290,0
|
|
20231204,092300,33708120,2290,2290,2290,2290,20
|
|
20231204,092200,33662320,2290,2290,2290,2290,0
|
|
20231204,092100,33662320,2290,2290,2290,2290,171
|
|
20231204,092000,33270730,2290,2290,2290,2290,351
|
|
20231204,091900,32466940,2290,2290,2290,2290,0
|
|
20231204,091800,32466940,2290,2290,2290,2290,0
|
|
20231204,091700,32466940,2290,2290,2290,2290,0
|
|
20231204,091600,32466940,2290,2290,2290,2290,0
|
|
20231204,091500,32466940,2290,2285,2290,2285,9
|
|
20231204,091400,32446370,2285,2285,2285,2285,0
|
|
20231204,091300,32446370,2285,2285,2285,2285,36
|
|
20231204,091200,32364110,2285,2285,2285,2285,0
|
|
20231204,091100,32364110,2285,2285,2285,2280,689
|
|
20231204,091000,30793180,2275,2275,2275,2275,0
|
|
20231204,090900,30793180,2275,2275,2275,2275,21
|
|
20231204,090800,30745405,2280,2285,2285,2280,2768
|
|
20231204,090700,24432840,2285,2285,2285,2285,200
|
|
20231204,090600,23975840,2280,2290,2290,2280,7
|
|
20231204,090500,23959860,2290,2290,2290,2290,10
|
|
20231204,090400,23936960,2295,2295,2295,2295,1
|
|
20231204,090300,23934665,2290,2290,2290,2290,106
|
|
20231204,090200,23691925,2290,2290,2290,2290,1
|
|
20231204,090100,23689635,2265,2265,2265,2265,0
|
|
20231204,090000,23689635,2265,2265,2265,2265,10459
|