639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,193600,247882145,2215,2215,2215,2215,2901
|
|
20231207,193500,247882145,2215,2215,2215,2215,0
|
|
20231207,193400,247882145,2215,2215,2215,2215,0
|
|
20231207,193300,247882145,2215,2215,2215,2215,0
|
|
20231207,193200,247882145,2215,2215,2215,2215,0
|
|
20231207,193100,247882145,2215,2215,2215,2215,0
|
|
20231207,193000,247882145,2215,2215,2215,2215,0
|
|
20231207,192900,247882145,2215,2215,2215,2215,0
|
|
20231207,192800,247882145,2215,2215,2215,2215,0
|
|
20231207,192700,247882145,2215,2215,2215,2215,0
|
|
20231207,192600,247882145,2215,2215,2215,2215,0
|
|
20231207,192500,247882145,2215,2215,2215,2215,0
|
|
20231207,192400,247882145,2215,2215,2215,2215,0
|
|
20231207,192300,247882145,2215,2215,2215,2215,0
|
|
20231207,192200,247882145,2215,2215,2215,2215,0
|
|
20231207,192100,247882145,2215,2215,2215,2215,0
|
|
20231207,192000,247882145,2215,2215,2215,2215,0
|
|
20231207,191900,247882145,2215,2215,2215,2215,0
|
|
20231207,191800,247882145,2215,2215,2215,2215,0
|
|
20231207,191700,247882145,2215,2215,2215,2215,0
|
|
20231207,191600,247882145,2215,2215,2215,2215,0
|
|
20231207,191500,247882145,2215,2215,2215,2215,0
|
|
20231207,191400,247882145,2215,2215,2215,2215,0
|
|
20231207,191300,247882145,2215,2215,2215,2215,0
|
|
20231207,191200,247882145,2215,2215,2215,2215,0
|
|
20231207,191100,247882145,2215,2215,2215,2215,0
|
|
20231207,191000,247882145,2215,2215,2215,2215,0
|
|
20231207,190900,247882145,2215,2215,2215,2215,0
|
|
20231207,190800,247882145,2215,2215,2215,2215,0
|
|
20231207,190700,247882145,2215,2215,2215,2215,0
|
|
20231207,190600,247882145,2215,2215,2215,2215,2901
|
|
20231207,190500,247882145,2215,2215,2215,2215,0
|
|
20231207,190400,247882145,2215,2215,2215,2215,0
|
|
20231207,190300,247882145,2215,2215,2215,2215,0
|
|
20231207,190200,247882145,2215,2215,2215,2215,0
|
|
20231207,190100,247882145,2215,2215,2215,2215,0
|
|
20231207,190000,247882145,2215,2215,2215,2215,0
|
|
20231207,185900,247882145,2215,2215,2215,2215,0
|
|
20231207,185800,247882145,2215,2215,2215,2215,0
|
|
20231207,185700,247882145,2215,2215,2215,2215,0
|
|
20231207,185600,247882145,2215,2215,2215,2215,0
|
|
20231207,185500,247882145,2215,2215,2215,2215,0
|
|
20231207,185400,247882145,2215,2215,2215,2215,0
|
|
20231207,185300,247882145,2215,2215,2215,2215,0
|
|
20231207,185200,247882145,2215,2215,2215,2215,0
|
|
20231207,185100,247882145,2215,2215,2215,2215,0
|
|
20231207,185000,247882145,2215,2215,2215,2215,0
|
|
20231207,184900,247882145,2215,2215,2215,2215,0
|
|
20231207,184800,247882145,2215,2215,2215,2215,0
|
|
20231207,184700,247882145,2215,2215,2215,2215,0
|
|
20231207,184600,247882145,2215,2215,2215,2215,0
|
|
20231207,184500,247882145,2215,2215,2215,2215,0
|
|
20231207,184400,247882145,2215,2215,2215,2215,0
|
|
20231207,184300,247882145,2215,2215,2215,2215,0
|
|
20231207,184200,247882145,2215,2215,2215,2215,0
|
|
20231207,184100,247882145,2215,2215,2215,2215,0
|
|
20231207,184000,247882145,2215,2215,2215,2215,0
|
|
20231207,183900,247882145,2215,2215,2215,2215,0
|
|
20231207,183800,247882145,2215,2215,2215,2215,0
|
|
20231207,183700,247882145,2215,2215,2215,2215,0
|
|
20231207,183600,247882145,2215,2215,2215,2215,2901
|
|
20231207,183500,247882145,2215,2215,2215,2215,0
|
|
20231207,183400,247882145,2215,2215,2215,2215,0
|
|
20231207,183300,247882145,2215,2215,2215,2215,0
|
|
20231207,183200,247882145,2215,2215,2215,2215,0
|
|
20231207,183100,247882145,2215,2215,2215,2215,0
|
|
20231207,183000,247882145,2215,2215,2215,2215,0
|
|
20231207,182900,247882145,2215,2215,2215,2215,0
|
|
20231207,182800,247882145,2215,2215,2215,2215,0
|
|
20231207,182700,247882145,2215,2215,2215,2215,0
|
|
20231207,182600,247882145,2215,2215,2215,2215,0
|
|
20231207,182500,247882145,2215,2215,2215,2215,0
|
|
20231207,182400,247882145,2215,2215,2215,2215,0
|
|
20231207,182300,247882145,2215,2215,2215,2215,0
|
|
20231207,182200,247882145,2215,2215,2215,2215,0
|
|
20231207,182100,247882145,2215,2215,2215,2215,0
|
|
20231207,182000,247882145,2215,2215,2215,2215,0
|
|
20231207,181900,247882145,2215,2215,2215,2215,0
|
|
20231207,181800,247882145,2215,2215,2215,2215,0
|
|
20231207,181700,247882145,2215,2215,2215,2215,0
|
|
20231207,181600,247882145,2215,2215,2215,2215,0
|
|
20231207,181500,247882145,2215,2215,2215,2215,0
|
|
20231207,181400,247882145,2215,2215,2215,2215,0
|
|
20231207,181300,247882145,2215,2215,2215,2215,0
|
|
20231207,181200,247882145,2215,2215,2215,2215,0
|
|
20231207,181100,247882145,2215,2215,2215,2215,0
|
|
20231207,181000,247882145,2215,2215,2215,2215,0
|
|
20231207,180900,247882145,2215,2215,2215,2215,0
|
|
20231207,180800,247882145,2215,2215,2215,2215,0
|
|
20231207,180700,247882145,2215,2215,2215,2215,0
|
|
20231207,180600,247882145,2215,2215,2215,2215,2901
|
|
20231207,180500,247882145,2215,2215,2215,2215,0
|
|
20231207,180400,247882145,2215,2215,2215,2215,0
|
|
20231207,180300,247882145,2215,2215,2215,2215,0
|
|
20231207,180200,247882145,2215,2215,2215,2215,0
|
|
20231207,180100,247882145,2215,2215,2215,2215,0
|
|
20231207,180000,247882145,2215,2215,2215,2215,0
|
|
20231207,175900,247882145,2215,2215,2215,2215,0
|
|
20231207,175800,247882145,2215,2215,2215,2215,0
|
|
20231207,175700,247882145,2215,2215,2215,2215,0
|
|
20231207,175600,247882145,2215,2215,2215,2215,0
|
|
20231207,175500,247882145,2215,2215,2215,2215,0
|
|
20231207,175400,247882145,2215,2215,2215,2215,0
|
|
20231207,175300,247882145,2215,2215,2215,2215,0
|
|
20231207,175200,247882145,2215,2215,2215,2215,0
|
|
20231207,175100,247882145,2215,2215,2215,2215,0
|
|
20231207,175000,247882145,2215,2215,2215,2215,0
|
|
20231207,174900,247882145,2215,2215,2215,2215,0
|
|
20231207,174800,247882145,2215,2215,2215,2215,0
|
|
20231207,174700,247882145,2215,2215,2215,2215,0
|
|
20231207,174600,247882145,2215,2215,2215,2215,0
|
|
20231207,174500,247882145,2215,2215,2215,2215,0
|
|
20231207,174400,247882145,2215,2215,2215,2215,0
|
|
20231207,174300,247882145,2215,2215,2215,2215,0
|
|
20231207,174200,247882145,2215,2215,2215,2215,0
|
|
20231207,174100,247882145,2215,2215,2215,2215,0
|
|
20231207,174000,247882145,2215,2215,2215,2215,0
|
|
20231207,173900,247882145,2215,2215,2215,2215,0
|
|
20231207,173800,247882145,2215,2215,2215,2215,0
|
|
20231207,173700,247882145,2215,2215,2215,2215,0
|
|
20231207,173600,247882145,2215,2215,2215,2215,2901
|
|
20231207,173500,247882145,2215,2215,2215,2215,0
|
|
20231207,173400,247882145,2215,2215,2215,2215,0
|
|
20231207,173300,247882145,2215,2215,2215,2215,0
|
|
20231207,173200,247882145,2215,2215,2215,2215,0
|
|
20231207,173100,247882145,2215,2215,2215,2215,0
|
|
20231207,173000,247882145,2215,2215,2215,2215,0
|
|
20231207,172900,247882145,2215,2215,2215,2215,0
|
|
20231207,172800,247882145,2215,2215,2215,2215,0
|
|
20231207,172700,247882145,2215,2215,2215,2215,0
|
|
20231207,172600,247882145,2215,2215,2215,2215,0
|
|
20231207,172500,247882145,2215,2215,2215,2215,0
|
|
20231207,172400,247882145,2215,2215,2215,2215,0
|
|
20231207,172300,247882145,2215,2215,2215,2215,0
|
|
20231207,172200,247882145,2215,2215,2215,2215,0
|
|
20231207,172100,247882145,2215,2215,2215,2215,0
|
|
20231207,172000,247882145,2215,2215,2215,2215,0
|
|
20231207,171900,247882145,2215,2215,2215,2215,0
|
|
20231207,171800,247882145,2215,2215,2215,2215,0
|
|
20231207,171700,247882145,2215,2215,2215,2215,0
|
|
20231207,171600,247882145,2215,2215,2215,2215,0
|
|
20231207,171500,247882145,2215,2215,2215,2215,0
|
|
20231207,171400,247882145,2215,2215,2215,2215,0
|
|
20231207,171300,247882145,2215,2215,2215,2215,0
|
|
20231207,171200,247882145,2215,2215,2215,2215,0
|
|
20231207,171100,247882145,2215,2215,2215,2215,0
|
|
20231207,171000,247882145,2215,2215,2215,2215,0
|
|
20231207,170900,247882145,2215,2215,2215,2215,0
|
|
20231207,170800,247882145,2215,2215,2215,2215,0
|
|
20231207,170700,247882145,2215,2215,2215,2215,0
|
|
20231207,170600,247882145,2215,2215,2215,2215,2901
|
|
20231207,170500,247882145,2215,2215,2215,2215,0
|
|
20231207,170400,247882145,2215,2215,2215,2215,0
|
|
20231207,170300,247882145,2215,2215,2215,2215,0
|
|
20231207,170200,247882145,2215,2215,2215,2215,0
|
|
20231207,170100,247882145,2215,2215,2215,2215,0
|
|
20231207,170000,247882145,2215,2215,2215,2215,0
|
|
20231207,165900,247882145,2215,2215,2215,2215,0
|
|
20231207,165800,247882145,2215,2215,2215,2215,0
|
|
20231207,165700,247882145,2215,2215,2215,2215,0
|
|
20231207,165600,247882145,2215,2215,2215,2215,0
|
|
20231207,165500,247882145,2215,2215,2215,2215,0
|
|
20231207,165400,247882145,2215,2215,2215,2215,0
|
|
20231207,165300,247882145,2215,2215,2215,2215,0
|
|
20231207,165200,247882145,2215,2215,2215,2215,0
|
|
20231207,165100,247882145,2215,2215,2215,2215,0
|
|
20231207,165000,247882145,2215,2215,2215,2215,0
|
|
20231207,164900,247882145,2215,2215,2215,2215,0
|
|
20231207,164800,247882145,2215,2215,2215,2215,0
|
|
20231207,164700,247882145,2215,2215,2215,2215,0
|
|
20231207,164600,247882145,2215,2215,2215,2215,0
|
|
20231207,164500,247882145,2215,2215,2215,2215,0
|
|
20231207,164400,247882145,2215,2215,2215,2215,0
|
|
20231207,164300,247882145,2215,2215,2215,2215,0
|
|
20231207,164200,247882145,2215,2215,2215,2215,0
|
|
20231207,164100,247882145,2215,2215,2215,2215,0
|
|
20231207,164000,247882145,2215,2215,2215,2215,0
|
|
20231207,163900,247882145,2215,2215,2215,2215,0
|
|
20231207,163800,247882145,2215,2215,2215,2215,0
|
|
20231207,163700,247882145,2215,2215,2215,2215,0
|
|
20231207,163600,247882145,2215,2215,2215,2215,2901
|
|
20231207,163500,247882145,2215,2215,2215,2215,0
|
|
20231207,163400,247882145,2215,2215,2215,2215,0
|
|
20231207,163300,247882145,2215,2215,2215,2215,0
|
|
20231207,163200,247882145,2215,2215,2215,2215,0
|
|
20231207,163100,247882145,2215,2215,2215,2215,0
|
|
20231207,163000,247882145,2215,2215,2215,2215,0
|
|
20231207,162900,247882145,2215,2215,2215,2215,0
|
|
20231207,162800,247882145,2215,2215,2215,2215,0
|
|
20231207,162700,247882145,2215,2215,2215,2215,0
|
|
20231207,162600,247882145,2215,2215,2215,2215,0
|
|
20231207,162500,247882145,2215,2215,2215,2215,0
|
|
20231207,162400,247882145,2215,2215,2215,2215,0
|
|
20231207,162300,247882145,2215,2215,2215,2215,0
|
|
20231207,162200,247882145,2215,2215,2215,2215,0
|
|
20231207,162100,247882145,2215,2215,2215,2215,0
|
|
20231207,162000,247882145,2215,2215,2215,2215,0
|
|
20231207,161900,247882145,2215,2215,2215,2215,0
|
|
20231207,161800,247882145,2215,2215,2215,2215,0
|
|
20231207,161700,247882145,2215,2215,2215,2215,0
|
|
20231207,161600,247882145,2215,2215,2215,2215,0
|
|
20231207,161500,247882145,2215,2215,2215,2215,0
|
|
20231207,161400,247882145,2215,2215,2215,2215,0
|
|
20231207,161300,247882145,2215,2215,2215,2215,0
|
|
20231207,161200,247882145,2215,2215,2215,2215,0
|
|
20231207,161100,247882145,2215,2215,2215,2215,0
|
|
20231207,161000,247882145,2215,2215,2215,2215,0
|
|
20231207,160900,247882145,2215,2215,2215,2215,0
|
|
20231207,160800,247882145,2215,2215,2215,2215,0
|
|
20231207,160700,247882145,2215,2215,2215,2215,0
|
|
20231207,160600,247882145,2215,2215,2215,2215,2901
|
|
20231207,160500,247882145,2215,2215,2215,2215,0
|
|
20231207,160400,247882145,2215,2215,2215,2215,0
|
|
20231207,160300,247882145,2215,2215,2215,2215,0
|
|
20231207,160200,247882145,2215,2215,2215,2215,0
|
|
20231207,160100,247882145,2215,2215,2215,2215,0
|
|
20231207,160000,247882145,2215,2215,2215,2215,0
|
|
20231207,155900,247882145,2215,2215,2215,2215,0
|
|
20231207,155800,247882145,2215,2215,2215,2215,0
|
|
20231207,155700,247882145,2215,2215,2215,2215,0
|
|
20231207,155600,247882145,2215,2215,2215,2215,0
|
|
20231207,155500,247882145,2215,2215,2215,2215,0
|
|
20231207,155400,247882145,2215,2215,2215,2215,0
|
|
20231207,155300,247882145,2215,2215,2215,2215,0
|
|
20231207,155200,247882145,2215,2215,2215,2215,0
|
|
20231207,155100,247882145,2215,2215,2215,2215,0
|
|
20231207,155000,247882145,2215,2215,2215,2215,0
|
|
20231207,154900,247882145,2215,2215,2215,2215,0
|
|
20231207,154800,247882145,2215,2215,2215,2215,0
|
|
20231207,154700,247882145,2215,2215,2215,2215,0
|
|
20231207,154600,247882145,2215,2215,2215,2215,0
|
|
20231207,154500,247882145,2215,2215,2215,2215,0
|
|
20231207,154400,247882145,2215,2215,2215,2215,0
|
|
20231207,154300,247882145,2215,2215,2215,2215,0
|
|
20231207,154200,247882145,2215,2215,2215,2215,0
|
|
20231207,154100,247882145,2215,2215,2215,2215,0
|
|
20231207,154000,247882145,2215,2215,2215,2215,0
|
|
20231207,153900,247882145,2215,2215,2215,2215,0
|
|
20231207,153800,247882145,2215,2215,2215,2215,0
|
|
20231207,153700,247882145,2215,2215,2215,2215,0
|
|
20231207,153600,247882145,2215,2215,2215,2215,2901
|
|
20231207,153500,247882145,2215,2215,2215,2215,0
|
|
20231207,153400,247882145,2215,2215,2215,2215,0
|
|
20231207,153300,247882145,2215,2215,2215,2215,0
|
|
20231207,153200,247882145,2215,2215,2215,2215,0
|
|
20231207,153100,247882145,2215,2215,2215,2215,0
|
|
20231207,153000,247882145,2215,2215,2215,2215,2901
|
|
20231207,152900,241456430,2210,2210,2210,2210,0
|
|
20231207,152800,241456430,2210,2210,2210,2210,0
|
|
20231207,152700,241456430,2210,2210,2210,2210,0
|
|
20231207,152600,241456430,2210,2210,2210,2210,0
|
|
20231207,152500,241456430,2210,2210,2210,2210,0
|
|
20231207,152400,241456430,2210,2210,2210,2210,0
|
|
20231207,152300,241456430,2210,2210,2210,2210,0
|
|
20231207,152200,241456430,2210,2210,2210,2210,0
|
|
20231207,152100,241456430,2210,2210,2210,2210,0
|
|
20231207,152000,241456430,2210,2210,2210,2210,0
|
|
20231207,151900,241456430,2210,2205,2210,2190,4387
|
|
20231207,151800,231809880,2205,2200,2205,2195,892
|
|
20231207,151700,229847485,2200,2195,2200,2195,299
|
|
20231207,151600,229189810,2200,2195,2200,2190,222
|
|
20231207,151500,228703125,2190,2195,2195,2190,5711
|
|
20231207,151400,216195975,2200,2200,2200,2200,0
|
|
20231207,151300,216195975,2200,2200,2200,2200,0
|
|
20231207,151200,216195975,2200,2200,2200,2200,0
|
|
20231207,151100,216195975,2200,2195,2200,2195,153
|
|
20231207,151000,215860135,2195,2195,2195,2195,1
|
|
20231207,150900,215857940,2200,2200,2200,2200,11
|
|
20231207,150800,215833740,2195,2195,2195,2195,0
|
|
20231207,150700,215833740,2195,2195,2195,2195,4
|
|
20231207,150600,215824960,2200,2200,2200,2200,95
|
|
20231207,150500,215615960,2200,2200,2200,2195,21
|
|
20231207,150400,215569810,2190,2190,2190,2190,100
|
|
20231207,150300,215350810,2200,2200,2200,2200,1
|
|
20231207,150200,215348610,2195,2195,2195,2195,454
|
|
20231207,150100,214352080,2195,2195,2195,2195,0
|
|
20231207,150000,214352080,2195,2195,2195,2195,100
|
|
20231207,145900,214132580,2195,2195,2195,2195,0
|
|
20231207,145800,214132580,2195,2195,2195,2195,0
|
|
20231207,145700,214132580,2195,2195,2195,2195,0
|
|
20231207,145600,214132580,2195,2195,2195,2195,0
|
|
20231207,145500,214132580,2195,2195,2195,2195,0
|
|
20231207,145400,214132580,2195,2195,2195,2195,0
|
|
20231207,145300,214132580,2195,2195,2195,2195,58
|
|
20231207,145200,214005270,2195,2195,2195,2195,0
|
|
20231207,145100,214005270,2195,2195,2195,2195,10
|
|
20231207,145000,213983320,2195,2195,2195,2195,196
|
|
20231207,144900,213553100,2200,2195,2200,2195,205
|
|
20231207,144800,213103120,2195,2195,2195,2195,3
|
|
20231207,144700,213096535,2200,2200,2200,2200,2
|
|
20231207,144600,213092135,2200,2200,2200,2200,0
|
|
20231207,144500,213092135,2200,2190,2200,2190,294
|
|
20231207,144400,212446830,2190,2190,2195,2190,11
|
|
20231207,144300,212422735,2190,2190,2190,2190,15
|
|
20231207,144200,212389885,2190,2190,2190,2190,14
|
|
20231207,144100,212359225,2190,2190,2190,2190,0
|
|
20231207,144000,212359225,2190,2190,2190,2190,0
|
|
20231207,143900,212359225,2190,2190,2190,2190,1
|
|
20231207,143800,212357035,2195,2195,2195,2195,0
|
|
20231207,143700,212357035,2195,2195,2195,2195,6
|
|
20231207,143600,212343865,2195,2195,2195,2195,4406
|
|
20231207,143500,202672695,2200,2200,2200,2200,0
|
|
20231207,143400,202672695,2200,2200,2200,2200,0
|
|
20231207,143300,202672695,2200,2200,2200,2200,0
|
|
20231207,143200,202672695,2200,2200,2200,2200,1
|
|
20231207,143100,202670495,2200,2200,2200,2200,0
|
|
20231207,143000,202670495,2200,2200,2200,2200,5
|
|
20231207,142900,202659495,2195,2195,2195,2195,0
|
|
20231207,142800,202659495,2195,2195,2195,2195,0
|
|
20231207,142700,202659495,2195,2195,2195,2195,0
|
|
20231207,142600,202659495,2195,2195,2195,2195,1
|
|
20231207,142500,202657300,2205,2205,2205,2205,0
|
|
20231207,142400,202657300,2205,2205,2205,2205,2
|
|
20231207,142300,202652890,2200,2200,2200,2200,0
|
|
20231207,142200,202652890,2200,2200,2200,2200,10
|
|
20231207,142100,202630890,2200,2200,2200,2200,11
|
|
20231207,142000,202606690,2205,2200,2205,2195,63
|
|
20231207,141900,202468380,2200,2205,2205,2200,3
|
|
20231207,141800,202461770,2205,2205,2205,2205,0
|
|
20231207,141700,202461770,2205,2200,2205,2200,67
|
|
20231207,141600,202314360,2200,2200,2200,2200,101
|
|
20231207,141500,202092160,2195,2195,2195,2195,604
|
|
20231207,141400,200766380,2200,2200,2200,2200,0
|
|
20231207,141300,200766380,2200,2200,2200,2200,0
|
|
20231207,141200,200766380,2200,2200,2200,2200,10
|
|
20231207,141100,200744380,2200,2200,2200,2200,21
|
|
20231207,141000,200698180,2205,2205,2205,2205,0
|
|
20231207,140900,200698180,2205,2205,2205,2205,0
|
|
20231207,140800,200698180,2205,2200,2205,2200,102
|
|
20231207,140700,200473775,2205,2200,2205,2200,202
|
|
20231207,140600,200029365,2200,2200,2200,2200,0
|
|
20231207,140500,200029365,2200,2200,2200,2200,0
|
|
20231207,140400,200029365,2200,2200,2200,2200,0
|
|
20231207,140300,200029365,2200,2200,2200,2200,1
|
|
20231207,140200,200027165,2195,2195,2195,2195,0
|
|
20231207,140100,200027165,2195,2200,2200,2195,1215
|
|
20231207,140000,197359235,2195,2195,2195,2195,20
|
|
20231207,135900,197315335,2195,2200,2200,2195,11
|
|
20231207,135800,197291160,2195,2195,2195,2195,19
|
|
20231207,135700,197249455,2200,2195,2200,2195,1500
|
|
20231207,135600,193954455,2195,2200,2200,2195,269
|
|
20231207,135500,193362745,2195,2195,2195,2195,24
|
|
20231207,135400,193310065,2200,2200,2200,2200,0
|
|
20231207,135300,193310065,2200,2200,2200,2200,0
|
|
20231207,135200,193310065,2200,2200,2200,2200,0
|
|
20231207,135100,193310065,2200,2200,2200,2200,0
|
|
20231207,135000,193310065,2200,2200,2200,2200,5
|
|
20231207,134900,193299065,2200,2200,2200,2200,13
|
|
20231207,134800,193270465,2200,2200,2200,2200,0
|
|
20231207,134700,193270465,2200,2200,2200,2200,1
|
|
20231207,134600,193268265,2200,2200,2200,2200,0
|
|
20231207,134500,193268265,2200,2200,2200,2200,0
|
|
20231207,134400,193268265,2200,2200,2200,2200,0
|
|
20231207,134300,193268265,2200,2200,2200,2200,0
|
|
20231207,134200,193268265,2200,2200,2200,2200,0
|
|
20231207,134100,193268265,2200,2200,2200,2200,0
|
|
20231207,134000,193268265,2200,2200,2200,2200,0
|
|
20231207,133900,193268265,2200,2200,2200,2200,12
|
|
20231207,133800,193241865,2200,2200,2200,2200,0
|
|
20231207,133700,193241865,2200,2200,2200,2200,0
|
|
20231207,133600,193241865,2200,2200,2200,2200,0
|
|
20231207,133500,193241865,2200,2200,2200,2200,34
|
|
20231207,133400,193167065,2200,2200,2200,2200,0
|
|
20231207,133300,193167065,2200,2200,2200,2200,0
|
|
20231207,133200,193167065,2200,2200,2200,2200,0
|
|
20231207,133100,193167065,2200,2200,2200,2200,0
|
|
20231207,133000,193167065,2200,2200,2200,2200,0
|
|
20231207,132900,193167065,2200,2200,2200,2200,0
|
|
20231207,132800,193167065,2200,2200,2200,2200,0
|
|
20231207,132700,193167065,2200,2200,2200,2200,1
|
|
20231207,132600,193164865,2195,2195,2195,2195,0
|
|
20231207,132500,193164865,2195,2195,2195,2195,351
|
|
20231207,132400,192394420,2195,2195,2195,2195,1
|
|
20231207,132300,192392225,2195,2195,2195,2195,0
|
|
20231207,132200,192392225,2195,2195,2195,2195,72
|
|
20231207,132100,192234185,2200,2200,2200,2200,0
|
|
20231207,132000,192234185,2200,2200,2200,2200,1
|
|
20231207,131900,192231985,2195,2200,2200,2195,200
|
|
20231207,131800,191792485,2200,2200,2200,2200,1
|
|
20231207,131700,191790285,2195,2195,2195,2195,0
|
|
20231207,131600,191790285,2195,2195,2195,2195,0
|
|
20231207,131500,191790285,2195,2195,2195,2195,0
|
|
20231207,131400,191790285,2195,2195,2195,2195,0
|
|
20231207,131300,191790285,2195,2195,2195,2195,0
|
|
20231207,131200,191790285,2195,2195,2195,2195,0
|
|
20231207,131100,191790285,2195,2195,2195,2195,0
|
|
20231207,131000,191790285,2195,2195,2195,2195,0
|
|
20231207,130900,191790285,2195,2200,2200,2195,350
|
|
20231207,130800,191021535,2200,2195,2200,2195,3
|
|
20231207,130700,191014945,2195,2195,2195,2195,93
|
|
20231207,130600,190810810,2200,2200,2200,2200,0
|
|
20231207,130500,190810810,2200,2200,2200,2200,0
|
|
20231207,130400,190810810,2200,2200,2200,2200,0
|
|
20231207,130300,190810810,2200,2200,2200,2200,0
|
|
20231207,130200,190810810,2200,2200,2200,2200,0
|
|
20231207,130100,190810810,2200,2195,2200,2195,465
|
|
20231207,130000,189790130,2190,2190,2190,2190,0
|
|
20231207,125900,189790130,2190,2195,2195,2190,106
|
|
20231207,125800,189557980,2195,2195,2195,2195,0
|
|
20231207,125700,189557980,2195,2195,2195,2195,0
|
|
20231207,125600,189557980,2195,2195,2195,2195,0
|
|
20231207,125500,189557980,2195,2195,2195,2195,0
|
|
20231207,125400,189557980,2195,2195,2195,2195,0
|
|
20231207,125300,189557980,2195,2195,2195,2195,0
|
|
20231207,125200,189557980,2195,2195,2195,2195,0
|
|
20231207,125100,189557980,2195,2195,2195,2195,0
|
|
20231207,125000,189557980,2195,2195,2195,2195,0
|
|
20231207,124900,189557980,2195,2195,2195,2195,1
|
|
20231207,124800,189555785,2195,2195,2195,2195,2
|
|
20231207,124700,189551395,2190,2190,2190,2190,0
|
|
20231207,124600,189551395,2190,2190,2190,2190,0
|
|
20231207,124500,189551395,2190,2190,2190,2190,0
|
|
20231207,124400,189551395,2190,2190,2190,2190,850
|
|
20231207,124300,187689895,2195,2195,2195,2195,200
|
|
20231207,124200,187250895,2195,2195,2195,2195,100
|
|
20231207,124100,187031395,2195,2195,2195,2195,2
|
|
20231207,124000,187027005,2195,2195,2195,2195,3
|
|
20231207,123900,187020420,2195,2195,2195,2195,30
|
|
20231207,123800,186954570,2195,2195,2195,2195,45
|
|
20231207,123700,186855795,2195,2195,2195,2195,1
|
|
20231207,123600,186853600,2190,2190,2190,2190,0
|
|
20231207,123500,186853600,2190,2190,2190,2190,655
|
|
20231207,123400,185419150,2195,2195,2195,2195,0
|
|
20231207,123300,185419150,2195,2190,2195,2190,701
|
|
20231207,123200,183883955,2195,2195,2195,2190,101
|
|
20231207,123100,183662755,2195,2195,2195,2195,17
|
|
20231207,123000,183625440,2195,2195,2195,2195,0
|
|
20231207,122900,183625440,2195,2195,2195,2195,0
|
|
20231207,122800,183625440,2195,2195,2195,2195,0
|
|
20231207,122700,183625440,2195,2195,2195,2195,0
|
|
20231207,122600,183625440,2195,2195,2195,2195,418
|
|
20231207,122500,182707930,2195,2195,2195,2195,12
|
|
20231207,122400,182681590,2195,2200,2200,2195,400
|
|
20231207,122300,181802085,2200,2200,2200,2200,60
|
|
20231207,122200,181670085,2200,2195,2200,2195,103
|
|
20231207,122100,181443995,2190,2200,2200,2190,520
|
|
20231207,122000,180304995,2200,2200,2200,2200,2
|
|
20231207,121900,180300595,2190,2190,2190,2190,0
|
|
20231207,121800,180300595,2190,2190,2190,2190,0
|
|
20231207,121700,180300595,2190,2190,2190,2190,100
|
|
20231207,121600,180081595,2190,2190,2190,2190,20
|
|
20231207,121500,180037795,2200,2200,2200,2200,0
|
|
20231207,121400,180037795,2200,2200,2200,2200,0
|
|
20231207,121300,180037795,2200,2200,2200,2200,60
|
|
20231207,121200,179905795,2200,2200,2200,2200,0
|
|
20231207,121100,179905795,2200,2200,2200,2200,0
|
|
20231207,121000,179905795,2200,2200,2200,2200,1
|
|
20231207,120900,179903595,2195,2195,2195,2195,900
|
|
20231207,120800,177928095,2200,2200,2200,2200,0
|
|
20231207,120700,177928095,2200,2200,2200,2200,0
|
|
20231207,120600,177928095,2200,2205,2205,2200,2
|
|
20231207,120500,177923690,2200,2200,2200,2200,0
|
|
20231207,120400,177923690,2200,2200,2200,2200,200
|
|
20231207,120300,177483690,2200,2200,2200,2200,0
|
|
20231207,120200,177483690,2200,2200,2200,2200,0
|
|
20231207,120100,177483690,2200,2200,2200,2200,0
|
|
20231207,120000,177483690,2200,2195,2200,2195,456
|
|
20231207,115900,176482765,2195,2195,2195,2195,1
|
|
20231207,115800,176480570,2185,2185,2185,2185,242
|
|
20231207,115700,175951800,2185,2195,2195,2185,3435
|
|
20231207,115600,168445350,2205,2205,2205,2205,0
|
|
20231207,115500,168445350,2205,2205,2205,2205,0
|
|
20231207,115400,168445350,2205,2205,2205,2205,0
|
|
20231207,115300,168445350,2205,2205,2205,2205,0
|
|
20231207,115200,168445350,2205,2205,2205,2205,1
|
|
20231207,115100,168443145,2205,2205,2205,2205,0
|
|
20231207,115000,168443145,2205,2205,2205,2205,0
|
|
20231207,114900,168443145,2205,2205,2205,2205,0
|
|
20231207,114800,168443145,2205,2205,2205,2205,0
|
|
20231207,114700,168443145,2205,2190,2205,2190,267
|
|
20231207,114600,167857830,2190,2190,2190,2190,0
|
|
20231207,114500,167857830,2190,2190,2190,2190,146
|
|
20231207,114400,167538090,2190,2190,2190,2190,1618
|
|
20231207,114300,163994670,2190,2190,2190,2190,0
|
|
20231207,114200,163994670,2190,2190,2190,2190,0
|
|
20231207,114100,163994670,2190,2190,2190,2190,0
|
|
20231207,114000,163994670,2190,2190,2190,2190,0
|
|
20231207,113900,163994670,2190,2190,2190,2190,0
|
|
20231207,113800,163994670,2190,2195,2195,2190,5625
|
|
20231207,113700,151675915,2190,2190,2190,2190,0
|
|
20231207,113600,151675915,2190,2190,2190,2190,0
|
|
20231207,113500,151675915,2190,2190,2190,2190,0
|
|
20231207,113400,151675915,2190,2190,2190,2190,1
|
|
20231207,113300,151673725,2190,2190,2190,2190,0
|
|
20231207,113200,151673725,2190,2190,2190,2190,0
|
|
20231207,113100,151673725,2190,2190,2190,2190,0
|
|
20231207,113000,151673725,2190,2195,2195,2190,989
|
|
20231207,112900,149507770,2195,2195,2195,2195,1
|
|
20231207,112800,149505575,2195,2200,2200,2195,3051
|
|
20231207,112700,142798595,2200,2200,2200,2200,33
|
|
20231207,112600,142725995,2200,2200,2200,2200,0
|
|
20231207,112500,142725995,2200,2200,2200,2200,1
|
|
20231207,112400,142723795,2200,2200,2200,2200,0
|
|
20231207,112300,142723795,2200,2200,2200,2200,34
|
|
20231207,112200,142648995,2200,2200,2200,2200,1376
|
|
20231207,112100,139621795,2200,2200,2200,2200,0
|
|
20231207,112000,139621795,2200,2200,2200,2200,33
|
|
20231207,111900,139549195,2205,2205,2205,2205,0
|
|
20231207,111800,139549195,2205,2205,2205,2205,0
|
|
20231207,111700,139549195,2205,2205,2205,2205,2
|
|
20231207,111600,139544785,2210,2210,2210,2210,2
|
|
20231207,111500,139540365,2210,2205,2210,2205,34
|
|
20231207,111400,139465390,2200,2200,2200,2200,796
|
|
20231207,111300,137714190,2200,2200,2200,2200,0
|
|
20231207,111200,137714190,2200,2200,2200,2200,400
|
|
20231207,111100,136834190,2200,2200,2200,2200,1261
|
|
20231207,111000,134059990,2205,2205,2205,2205,0
|
|
20231207,110900,134059990,2205,2205,2205,2205,0
|
|
20231207,110800,134059990,2205,2205,2205,2205,205
|
|
20231207,110700,133607965,2205,2205,2205,2205,13
|
|
20231207,110600,133579300,2205,2205,2205,2205,24
|
|
20231207,110500,133526380,2205,2205,2205,2205,3
|
|
20231207,110400,133519765,2205,2205,2205,2200,752
|
|
20231207,110300,131863310,2200,2200,2200,2200,82
|
|
20231207,110200,131682910,2200,2200,2200,2200,0
|
|
20231207,110100,131682910,2200,2200,2200,2200,0
|
|
20231207,110000,131682910,2200,2200,2200,2200,658
|
|
20231207,105900,130235310,2200,2200,2200,2200,33
|
|
20231207,105800,130162710,2205,2205,2205,2205,0
|
|
20231207,105700,130162710,2205,2205,2205,2205,1
|
|
20231207,105600,130160505,2200,2200,2200,2200,34
|
|
20231207,105500,130085705,2205,2205,2205,2205,0
|
|
20231207,105400,130085705,2205,2205,2205,2205,0
|
|
20231207,105300,130085705,2205,2200,2205,2200,35
|
|
20231207,105200,130008700,2200,2200,2200,2200,0
|
|
20231207,105100,130008700,2200,2200,2200,2200,0
|
|
20231207,105000,130008700,2200,2200,2200,2200,0
|
|
20231207,104900,130008700,2200,2200,2200,2200,74
|
|
20231207,104800,129845900,2205,2205,2205,2205,1
|
|
20231207,104700,129843695,2190,2195,2195,2190,5065
|
|
20231207,104600,118748435,2195,2195,2195,2195,0
|
|
20231207,104500,118748435,2195,2200,2200,2195,165
|
|
20231207,104400,118385955,2210,2210,2210,2210,0
|
|
20231207,104300,118385955,2210,2210,2210,2210,0
|
|
20231207,104200,118385955,2210,2210,2210,2210,6
|
|
20231207,104100,118372695,2210,2210,2210,2210,0
|
|
20231207,104000,118372695,2210,2210,2210,2210,0
|
|
20231207,103900,118372695,2210,2210,2210,2210,1
|
|
20231207,103800,118370485,2200,2200,2200,2200,0
|
|
20231207,103700,118370485,2200,2200,2200,2200,1
|
|
20231207,103600,118368285,2210,2210,2210,2210,5
|
|
20231207,103500,118357235,2210,2210,2210,2210,0
|
|
20231207,103400,118357235,2210,2210,2210,2210,28
|
|
20231207,103300,118295355,2210,2210,2210,2210,18
|
|
20231207,103200,118255575,2210,2210,2210,2210,230
|
|
20231207,103100,117747275,2210,2210,2210,2210,150
|
|
20231207,103000,117415775,2210,2210,2210,2210,0
|
|
20231207,102900,117415775,2210,2210,2210,2210,0
|
|
20231207,102800,117415775,2210,2210,2210,2210,0
|
|
20231207,102700,117415775,2210,2210,2210,2210,0
|
|
20231207,102600,117415775,2210,2210,2210,2210,147
|
|
20231207,102500,117090905,2210,2210,2210,2210,455
|
|
20231207,102400,116085355,2210,2210,2210,2210,11
|
|
20231207,102300,116061045,2195,2195,2195,2195,602
|
|
20231207,102200,114739655,2195,2195,2195,2195,10
|
|
20231207,102100,114717705,2190,2190,2190,2190,200
|
|
20231207,102000,114279705,2190,2195,2195,2190,6432
|
|
20231207,101900,100186685,2195,2210,2210,2195,17779
|
|
20231207,101800,61112625,2205,2205,2205,2205,436
|
|
20231207,101700,60151245,2210,2205,2210,2205,22
|
|
20231207,101600,60102730,2205,2205,2205,2205,2
|
|
20231207,101500,60098320,2205,2205,2205,2205,0
|
|
20231207,101400,60098320,2205,2205,2205,2205,10
|
|
20231207,101300,60076270,2200,2200,2200,2200,229
|
|
20231207,101200,59572470,2200,2200,2210,2200,1554
|
|
20231207,101100,56148560,2205,2200,2205,2200,201
|
|
20231207,101000,55706355,2205,2205,2205,2205,3259
|
|
20231207,100900,48520260,2210,2210,2210,2210,2
|
|
20231207,100800,48515840,2205,2205,2210,2205,203
|
|
20231207,100700,48068200,2205,2205,2205,2205,1347
|
|
20231207,100600,45098065,2210,2210,2210,2210,1241
|
|
20231207,100500,42355455,2215,2215,2215,2215,0
|
|
20231207,100400,42355455,2215,2215,2215,2215,0
|
|
20231207,100300,42355455,2215,2215,2215,2215,120
|
|
20231207,100200,42089655,2210,2210,2210,2210,0
|
|
20231207,100100,42089655,2210,2210,2210,2210,0
|
|
20231207,100000,42089655,2210,2210,2210,2210,0
|
|
20231207,095900,42089655,2210,2210,2210,2210,156
|
|
20231207,095800,41744895,2215,2215,2215,2215,2
|
|
20231207,095700,41740465,2215,2215,2215,2215,0
|
|
20231207,095600,41740465,2215,2215,2215,2215,0
|
|
20231207,095500,41740465,2215,2215,2215,2215,50
|
|
20231207,095400,41629715,2215,2215,2215,2215,0
|
|
20231207,095300,41629715,2215,2215,2215,2215,0
|
|
20231207,095200,41629715,2215,2215,2215,2215,0
|
|
20231207,095100,41629715,2215,2215,2215,2215,100
|
|
20231207,095000,41408215,2210,2215,2215,2210,1661
|
|
20231207,094900,37737355,2215,2215,2215,2215,0
|
|
20231207,094800,37737355,2215,2215,2215,2215,0
|
|
20231207,094700,37737355,2215,2215,2215,2215,0
|
|
20231207,094600,37737355,2215,2215,2215,2215,0
|
|
20231207,094500,37737355,2215,2215,2215,2215,1
|
|
20231207,094400,37735140,2210,2210,2210,2210,0
|
|
20231207,094300,37735140,2210,2210,2210,2210,0
|
|
20231207,094200,37735140,2210,2210,2210,2210,670
|
|
20231207,094100,36254440,2210,2210,2210,2210,800
|
|
20231207,094000,34486440,2210,2210,2210,2210,457
|
|
20231207,093900,33476470,2215,2215,2215,2215,2
|
|
20231207,093800,33472040,2215,2215,2215,2210,404
|
|
20231207,093700,32579120,2215,2215,2215,2215,130
|
|
20231207,093600,32291170,2215,2215,2215,2215,78
|
|
20231207,093500,32118400,2215,2215,2215,2215,4
|
|
20231207,093400,32109540,2215,2215,2215,2215,227
|
|
20231207,093300,31606735,2210,2210,2210,2210,0
|
|
20231207,093200,31606735,2210,2210,2210,2210,0
|
|
20231207,093100,31606735,2210,2210,2210,2210,311
|
|
20231207,093000,30919425,2210,2210,2210,2210,0
|
|
20231207,092900,30919425,2210,2210,2210,2210,300
|
|
20231207,092800,30256425,2215,2215,2215,2215,10
|
|
20231207,092700,30234275,2215,2215,2215,2215,0
|
|
20231207,092600,30234275,2215,2215,2215,2215,351
|
|
20231207,092500,29456810,2215,2220,2220,2215,849
|
|
20231207,092400,27575430,2230,2230,2230,2230,0
|
|
20231207,092300,27575430,2230,2230,2230,2230,70
|
|
20231207,092200,27419330,2230,2230,2230,2230,0
|
|
20231207,092100,27419330,2230,2230,2230,2230,0
|
|
20231207,092000,27419330,2230,2230,2230,2230,1
|
|
20231207,091900,27417100,2220,2220,2220,2220,1027
|
|
20231207,091800,25137160,2230,2230,2230,2230,0
|
|
20231207,091700,25137160,2230,2230,2230,2230,7
|
|
20231207,091600,25121550,2230,2230,2230,2230,0
|
|
20231207,091500,25121550,2230,2230,2230,2230,0
|
|
20231207,091400,25121550,2230,2230,2230,2230,1
|
|
20231207,091300,25119320,2230,2230,2230,2230,1
|
|
20231207,091200,25117090,2215,2215,2215,2215,232
|
|
20231207,091100,24603210,2220,2230,2230,2220,61
|
|
20231207,091000,24467480,2230,2210,2230,2205,6969
|
|
20231207,090900,9090820,2210,2210,2210,2210,0
|
|
20231207,090800,9090820,2210,2210,2210,2210,300
|
|
20231207,090700,8427820,2210,2210,2210,2210,0
|
|
20231207,090600,8427820,2210,2210,2210,2210,0
|
|
20231207,090500,8427820,2210,2215,2215,2210,1755
|
|
20231207,090400,4546690,2235,2235,2235,2235,10
|
|
20231207,090300,4524340,2235,2235,2235,2235,100
|
|
20231207,090200,4300840,2235,2235,2235,2235,0
|
|
20231207,090100,4300840,2235,2235,2235,2235,1
|
|
20231207,090000,4298605,2215,2225,2225,2215,1932
|