624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192100,84669970,2415,2415,2415,2415,534
|
|
20231201,192000,84669970,2415,2415,2415,2415,0
|
|
20231201,191900,84669970,2415,2415,2415,2415,0
|
|
20231201,191800,84669970,2415,2415,2415,2415,0
|
|
20231201,191700,84669970,2415,2415,2415,2415,0
|
|
20231201,191600,84669970,2415,2415,2415,2415,0
|
|
20231201,191500,84669970,2415,2415,2415,2415,0
|
|
20231201,191400,84669970,2415,2415,2415,2415,0
|
|
20231201,191300,84669970,2415,2415,2415,2415,0
|
|
20231201,191200,84669970,2415,2415,2415,2415,0
|
|
20231201,191100,84669970,2415,2415,2415,2415,0
|
|
20231201,191000,84669970,2415,2415,2415,2415,0
|
|
20231201,190900,84669970,2415,2415,2415,2415,0
|
|
20231201,190800,84669970,2415,2415,2415,2415,0
|
|
20231201,190700,84669970,2415,2415,2415,2415,0
|
|
20231201,190600,84669970,2415,2415,2415,2415,0
|
|
20231201,190500,84669970,2415,2415,2415,2415,0
|
|
20231201,190400,84669970,2415,2415,2415,2415,0
|
|
20231201,190300,84669970,2415,2415,2415,2415,0
|
|
20231201,190200,84669970,2415,2415,2415,2415,0
|
|
20231201,190100,84669970,2415,2415,2415,2415,0
|
|
20231201,190000,84669970,2415,2415,2415,2415,0
|
|
20231201,185900,84669970,2415,2415,2415,2415,0
|
|
20231201,185800,84669970,2415,2415,2415,2415,0
|
|
20231201,185700,84669970,2415,2415,2415,2415,0
|
|
20231201,185600,84669970,2415,2415,2415,2415,0
|
|
20231201,185500,84669970,2415,2415,2415,2415,0
|
|
20231201,185400,84669970,2415,2415,2415,2415,0
|
|
20231201,185300,84669970,2415,2415,2415,2415,0
|
|
20231201,185200,84669970,2415,2415,2415,2415,0
|
|
20231201,185100,84669970,2415,2415,2415,2415,534
|
|
20231201,185000,84669970,2415,2415,2415,2415,0
|
|
20231201,184900,84669970,2415,2415,2415,2415,0
|
|
20231201,184800,84669970,2415,2415,2415,2415,0
|
|
20231201,184700,84669970,2415,2415,2415,2415,0
|
|
20231201,184600,84669970,2415,2415,2415,2415,0
|
|
20231201,184500,84669970,2415,2415,2415,2415,0
|
|
20231201,184400,84669970,2415,2415,2415,2415,0
|
|
20231201,184300,84669970,2415,2415,2415,2415,0
|
|
20231201,184200,84669970,2415,2415,2415,2415,0
|
|
20231201,184100,84669970,2415,2415,2415,2415,0
|
|
20231201,184000,84669970,2415,2415,2415,2415,0
|
|
20231201,183900,84669970,2415,2415,2415,2415,0
|
|
20231201,183800,84669970,2415,2415,2415,2415,0
|
|
20231201,183700,84669970,2415,2415,2415,2415,0
|
|
20231201,183600,84669970,2415,2415,2415,2415,0
|
|
20231201,183500,84669970,2415,2415,2415,2415,0
|
|
20231201,183400,84669970,2415,2415,2415,2415,0
|
|
20231201,183300,84669970,2415,2415,2415,2415,0
|
|
20231201,183200,84669970,2415,2415,2415,2415,0
|
|
20231201,183100,84669970,2415,2415,2415,2415,0
|
|
20231201,183000,84669970,2415,2415,2415,2415,0
|
|
20231201,182900,84669970,2415,2415,2415,2415,0
|
|
20231201,182800,84669970,2415,2415,2415,2415,0
|
|
20231201,182700,84669970,2415,2415,2415,2415,0
|
|
20231201,182600,84669970,2415,2415,2415,2415,0
|
|
20231201,182500,84669970,2415,2415,2415,2415,0
|
|
20231201,182400,84669970,2415,2415,2415,2415,0
|
|
20231201,182300,84669970,2415,2415,2415,2415,0
|
|
20231201,182200,84669970,2415,2415,2415,2415,0
|
|
20231201,182100,84669970,2415,2415,2415,2415,534
|
|
20231201,182000,84669970,2415,2415,2415,2415,0
|
|
20231201,181900,84669970,2415,2415,2415,2415,0
|
|
20231201,181800,84669970,2415,2415,2415,2415,0
|
|
20231201,181700,84669970,2415,2415,2415,2415,0
|
|
20231201,181600,84669970,2415,2415,2415,2415,0
|
|
20231201,181500,84669970,2415,2415,2415,2415,0
|
|
20231201,181400,84669970,2415,2415,2415,2415,0
|
|
20231201,181300,84669970,2415,2415,2415,2415,0
|
|
20231201,181200,84669970,2415,2415,2415,2415,0
|
|
20231201,181100,84669970,2415,2415,2415,2415,0
|
|
20231201,181000,84669970,2415,2415,2415,2415,0
|
|
20231201,180900,84669970,2415,2415,2415,2415,0
|
|
20231201,180800,84669970,2415,2415,2415,2415,0
|
|
20231201,180700,84669970,2415,2415,2415,2415,0
|
|
20231201,180600,84669970,2415,2415,2415,2415,0
|
|
20231201,180500,84669970,2415,2415,2415,2415,0
|
|
20231201,180400,84669970,2415,2415,2415,2415,0
|
|
20231201,180300,84669970,2415,2415,2415,2415,0
|
|
20231201,180200,84669970,2415,2415,2415,2415,0
|
|
20231201,180100,84669970,2415,2415,2415,2415,0
|
|
20231201,180000,84669970,2415,2415,2415,2415,0
|
|
20231201,175900,84669970,2415,2415,2415,2415,0
|
|
20231201,175800,84669970,2415,2415,2415,2415,0
|
|
20231201,175700,84669970,2415,2415,2415,2415,0
|
|
20231201,175600,84669970,2415,2415,2415,2415,0
|
|
20231201,175500,84669970,2415,2415,2415,2415,0
|
|
20231201,175400,84669970,2415,2415,2415,2415,0
|
|
20231201,175300,84669970,2415,2415,2415,2415,0
|
|
20231201,175200,84669970,2415,2415,2415,2415,0
|
|
20231201,175100,84669970,2415,2415,2415,2415,534
|
|
20231201,175000,84669970,2415,2415,2415,2415,0
|
|
20231201,174900,84669970,2415,2415,2415,2415,0
|
|
20231201,174800,84669970,2415,2415,2415,2415,0
|
|
20231201,174700,84669970,2415,2415,2415,2415,0
|
|
20231201,174600,84669970,2415,2415,2415,2415,0
|
|
20231201,174500,84669970,2415,2415,2415,2415,0
|
|
20231201,174400,84669970,2415,2415,2415,2415,0
|
|
20231201,174300,84669970,2415,2415,2415,2415,0
|
|
20231201,174200,84669970,2415,2415,2415,2415,0
|
|
20231201,174100,84669970,2415,2415,2415,2415,0
|
|
20231201,174000,84669970,2415,2415,2415,2415,0
|
|
20231201,173900,84669970,2415,2415,2415,2415,0
|
|
20231201,173800,84669970,2415,2415,2415,2415,0
|
|
20231201,173700,84669970,2415,2415,2415,2415,0
|
|
20231201,173600,84669970,2415,2415,2415,2415,0
|
|
20231201,173500,84669970,2415,2415,2415,2415,0
|
|
20231201,173400,84669970,2415,2415,2415,2415,0
|
|
20231201,173300,84669970,2415,2415,2415,2415,0
|
|
20231201,173200,84669970,2415,2415,2415,2415,0
|
|
20231201,173100,84669970,2415,2415,2415,2415,0
|
|
20231201,173000,84669970,2415,2415,2415,2415,0
|
|
20231201,172900,84669970,2415,2415,2415,2415,0
|
|
20231201,172800,84669970,2415,2415,2415,2415,0
|
|
20231201,172700,84669970,2415,2415,2415,2415,0
|
|
20231201,172600,84669970,2415,2415,2415,2415,0
|
|
20231201,172500,84669970,2415,2415,2415,2415,0
|
|
20231201,172400,84669970,2415,2415,2415,2415,0
|
|
20231201,172300,84669970,2415,2415,2415,2415,0
|
|
20231201,172200,84669970,2415,2415,2415,2415,0
|
|
20231201,172100,84669970,2415,2415,2415,2415,534
|
|
20231201,172000,84669970,2415,2415,2415,2415,0
|
|
20231201,171900,84669970,2415,2415,2415,2415,0
|
|
20231201,171800,84669970,2415,2415,2415,2415,0
|
|
20231201,171700,84669970,2415,2415,2415,2415,0
|
|
20231201,171600,84669970,2415,2415,2415,2415,0
|
|
20231201,171500,84669970,2415,2415,2415,2415,0
|
|
20231201,171400,84669970,2415,2415,2415,2415,0
|
|
20231201,171300,84669970,2415,2415,2415,2415,0
|
|
20231201,171200,84669970,2415,2415,2415,2415,0
|
|
20231201,171100,84669970,2415,2415,2415,2415,0
|
|
20231201,171000,84669970,2415,2415,2415,2415,0
|
|
20231201,170900,84669970,2415,2415,2415,2415,0
|
|
20231201,170800,84669970,2415,2415,2415,2415,0
|
|
20231201,170700,84669970,2415,2415,2415,2415,0
|
|
20231201,170600,84669970,2415,2415,2415,2415,0
|
|
20231201,170500,84669970,2415,2415,2415,2415,0
|
|
20231201,170400,84669970,2415,2415,2415,2415,0
|
|
20231201,170300,84669970,2415,2415,2415,2415,0
|
|
20231201,170200,84669970,2415,2415,2415,2415,0
|
|
20231201,170100,84669970,2415,2415,2415,2415,0
|
|
20231201,170000,84669970,2415,2415,2415,2415,0
|
|
20231201,165900,84669970,2415,2415,2415,2415,0
|
|
20231201,165800,84669970,2415,2415,2415,2415,0
|
|
20231201,165700,84669970,2415,2415,2415,2415,0
|
|
20231201,165600,84669970,2415,2415,2415,2415,0
|
|
20231201,165500,84669970,2415,2415,2415,2415,0
|
|
20231201,165400,84669970,2415,2415,2415,2415,0
|
|
20231201,165300,84669970,2415,2415,2415,2415,0
|
|
20231201,165200,84669970,2415,2415,2415,2415,0
|
|
20231201,165100,84669970,2415,2415,2415,2415,534
|
|
20231201,165000,84669970,2415,2415,2415,2415,0
|
|
20231201,164900,84669970,2415,2415,2415,2415,0
|
|
20231201,164800,84669970,2415,2415,2415,2415,0
|
|
20231201,164700,84669970,2415,2415,2415,2415,0
|
|
20231201,164600,84669970,2415,2415,2415,2415,0
|
|
20231201,164500,84669970,2415,2415,2415,2415,0
|
|
20231201,164400,84669970,2415,2415,2415,2415,0
|
|
20231201,164300,84669970,2415,2415,2415,2415,0
|
|
20231201,164200,84669970,2415,2415,2415,2415,0
|
|
20231201,164100,84669970,2415,2415,2415,2415,0
|
|
20231201,164000,84669970,2415,2415,2415,2415,0
|
|
20231201,163900,84669970,2415,2415,2415,2415,0
|
|
20231201,163800,84669970,2415,2415,2415,2415,0
|
|
20231201,163700,84669970,2415,2415,2415,2415,0
|
|
20231201,163600,84669970,2415,2415,2415,2415,0
|
|
20231201,163500,84669970,2415,2415,2415,2415,0
|
|
20231201,163400,84669970,2415,2415,2415,2415,0
|
|
20231201,163300,84669970,2415,2415,2415,2415,0
|
|
20231201,163200,84669970,2415,2415,2415,2415,0
|
|
20231201,163100,84669970,2415,2415,2415,2415,0
|
|
20231201,163000,84669970,2415,2415,2415,2415,0
|
|
20231201,162900,84669970,2415,2415,2415,2415,0
|
|
20231201,162800,84669970,2415,2415,2415,2415,0
|
|
20231201,162700,84669970,2415,2415,2415,2415,0
|
|
20231201,162600,84669970,2415,2415,2415,2415,0
|
|
20231201,162500,84669970,2415,2415,2415,2415,0
|
|
20231201,162400,84669970,2415,2415,2415,2415,0
|
|
20231201,162300,84669970,2415,2415,2415,2415,0
|
|
20231201,162200,84669970,2415,2415,2415,2415,0
|
|
20231201,162100,84669970,2415,2415,2415,2415,534
|
|
20231201,162000,84669970,2415,2415,2415,2415,0
|
|
20231201,161900,84669970,2415,2415,2415,2415,0
|
|
20231201,161800,84669970,2415,2415,2415,2415,0
|
|
20231201,161700,84669970,2415,2415,2415,2415,0
|
|
20231201,161600,84669970,2415,2415,2415,2415,0
|
|
20231201,161500,84669970,2415,2415,2415,2415,0
|
|
20231201,161400,84669970,2415,2415,2415,2415,0
|
|
20231201,161300,84669970,2415,2415,2415,2415,0
|
|
20231201,161200,84669970,2415,2415,2415,2415,0
|
|
20231201,161100,84669970,2415,2415,2415,2415,0
|
|
20231201,161000,84669970,2415,2415,2415,2415,0
|
|
20231201,160900,84669970,2415,2415,2415,2415,0
|
|
20231201,160800,84669970,2415,2415,2415,2415,0
|
|
20231201,160700,84669970,2415,2415,2415,2415,0
|
|
20231201,160600,84669970,2415,2415,2415,2415,0
|
|
20231201,160500,84669970,2415,2415,2415,2415,0
|
|
20231201,160400,84669970,2415,2415,2415,2415,0
|
|
20231201,160300,84669970,2415,2415,2415,2415,0
|
|
20231201,160200,84669970,2415,2415,2415,2415,0
|
|
20231201,160100,84669970,2415,2415,2415,2415,0
|
|
20231201,160000,84669970,2415,2415,2415,2415,0
|
|
20231201,155900,84669970,2415,2415,2415,2415,0
|
|
20231201,155800,84669970,2415,2415,2415,2415,0
|
|
20231201,155700,84669970,2415,2415,2415,2415,0
|
|
20231201,155600,84669970,2415,2415,2415,2415,0
|
|
20231201,155500,84669970,2415,2415,2415,2415,0
|
|
20231201,155400,84669970,2415,2415,2415,2415,0
|
|
20231201,155300,84669970,2415,2415,2415,2415,0
|
|
20231201,155200,84669970,2415,2415,2415,2415,0
|
|
20231201,155100,84669970,2415,2415,2415,2415,534
|
|
20231201,155000,84669970,2415,2415,2415,2415,0
|
|
20231201,154900,84669970,2415,2415,2415,2415,0
|
|
20231201,154800,84669970,2415,2415,2415,2415,0
|
|
20231201,154700,84669970,2415,2415,2415,2415,0
|
|
20231201,154600,84669970,2415,2415,2415,2415,0
|
|
20231201,154500,84669970,2415,2415,2415,2415,0
|
|
20231201,154400,84669970,2415,2415,2415,2415,0
|
|
20231201,154300,84669970,2415,2415,2415,2415,0
|
|
20231201,154200,84669970,2415,2415,2415,2415,0
|
|
20231201,154100,84669970,2415,2415,2415,2415,0
|
|
20231201,154000,84669970,2415,2415,2415,2415,0
|
|
20231201,153900,84669970,2415,2415,2415,2415,0
|
|
20231201,153800,84669970,2415,2415,2415,2415,0
|
|
20231201,153700,84669970,2415,2415,2415,2415,0
|
|
20231201,153600,84669970,2415,2415,2415,2415,0
|
|
20231201,153500,84669970,2415,2415,2415,2415,0
|
|
20231201,153400,84669970,2415,2415,2415,2415,0
|
|
20231201,153300,84669970,2415,2415,2415,2415,0
|
|
20231201,153200,84669970,2415,2415,2415,2415,0
|
|
20231201,153100,84669970,2415,2415,2415,2415,0
|
|
20231201,153000,84669970,2415,2415,2415,2415,534
|
|
20231201,152900,83380360,2420,2420,2420,2420,0
|
|
20231201,152800,83380360,2420,2420,2420,2420,0
|
|
20231201,152700,83380360,2420,2420,2420,2420,0
|
|
20231201,152600,83380360,2420,2420,2420,2420,0
|
|
20231201,152500,83380360,2420,2420,2420,2420,0
|
|
20231201,152400,83380360,2420,2420,2420,2420,0
|
|
20231201,152300,83380360,2420,2420,2420,2420,0
|
|
20231201,152200,83380360,2420,2420,2420,2420,0
|
|
20231201,152100,83380360,2420,2420,2420,2420,0
|
|
20231201,152000,83380360,2420,2420,2420,2420,0
|
|
20231201,151900,83380360,2420,2420,2420,2420,53
|
|
20231201,151800,83252100,2420,2420,2420,2420,204
|
|
20231201,151700,82758420,2420,2420,2420,2420,0
|
|
20231201,151600,82758420,2420,2420,2420,2420,0
|
|
20231201,151500,82758420,2420,2415,2420,2415,90
|
|
20231201,151400,82541045,2415,2415,2415,2415,3
|
|
20231201,151300,82533800,2415,2415,2415,2415,3
|
|
20231201,151200,82526555,2415,2415,2415,2415,3
|
|
20231201,151100,82519310,2415,2420,2420,2415,140
|
|
20231201,151000,82180525,2420,2420,2420,2420,0
|
|
20231201,150900,82180525,2420,2420,2420,2420,0
|
|
20231201,150800,82180525,2420,2410,2420,2410,11
|
|
20231201,150700,82153985,2420,2420,2420,2420,0
|
|
20231201,150600,82153985,2420,2420,2420,2420,0
|
|
20231201,150500,82153985,2420,2420,2420,2420,0
|
|
20231201,150400,82153985,2420,2415,2420,2415,480
|
|
20231201,150300,80994250,2415,2415,2415,2415,0
|
|
20231201,150200,80994250,2415,2415,2415,2415,0
|
|
20231201,150100,80994250,2415,2415,2415,2415,0
|
|
20231201,150000,80994250,2415,2415,2415,2415,476
|
|
20231201,145900,79844710,2415,2415,2415,2415,0
|
|
20231201,145800,79844710,2415,2415,2415,2415,5
|
|
20231201,145700,79832635,2415,2415,2415,2415,0
|
|
20231201,145600,79832635,2415,2415,2415,2415,0
|
|
20231201,145500,79832635,2415,2415,2415,2415,0
|
|
20231201,145400,79832635,2415,2415,2415,2415,0
|
|
20231201,145300,79832635,2415,2415,2415,2415,0
|
|
20231201,145200,79832635,2415,2415,2415,2415,0
|
|
20231201,145100,79832635,2415,2415,2415,2415,0
|
|
20231201,145000,79832635,2415,2415,2415,2415,0
|
|
20231201,144900,79832635,2415,2415,2415,2415,1
|
|
20231201,144800,79830220,2415,2415,2415,2415,3
|
|
20231201,144700,79822975,2415,2415,2415,2415,5
|
|
20231201,144600,79810900,2415,2415,2415,2415,0
|
|
20231201,144500,79810900,2415,2415,2415,2415,0
|
|
20231201,144400,79810900,2415,2415,2415,2415,0
|
|
20231201,144300,79810900,2415,2415,2415,2415,0
|
|
20231201,144200,79810900,2415,2415,2415,2415,0
|
|
20231201,144100,79810900,2415,2415,2415,2415,0
|
|
20231201,144000,79810900,2415,2415,2415,2415,55
|
|
20231201,143900,79678075,2405,2405,2405,2405,0
|
|
20231201,143800,79678075,2405,2405,2405,2405,0
|
|
20231201,143700,79678075,2405,2405,2405,2405,0
|
|
20231201,143600,79678075,2405,2405,2405,2405,0
|
|
20231201,143500,79678075,2405,2405,2405,2405,27
|
|
20231201,143400,79613140,2415,2415,2415,2415,0
|
|
20231201,143300,79613140,2415,2415,2415,2415,0
|
|
20231201,143200,79613140,2415,2415,2415,2415,0
|
|
20231201,143100,79613140,2415,2415,2415,2415,0
|
|
20231201,143000,79613140,2415,2415,2415,2415,168
|
|
20231201,142900,79207420,2405,2405,2405,2405,0
|
|
20231201,142800,79207420,2405,2405,2405,2405,0
|
|
20231201,142700,79207420,2405,2405,2405,2405,0
|
|
20231201,142600,79207420,2405,2405,2405,2405,0
|
|
20231201,142500,79207420,2405,2405,2405,2405,0
|
|
20231201,142400,79207420,2405,2405,2405,2405,1
|
|
20231201,142300,79205015,2415,2415,2415,2415,0
|
|
20231201,142200,79205015,2415,2415,2415,2415,0
|
|
20231201,142100,79205015,2415,2415,2415,2415,0
|
|
20231201,142000,79205015,2415,2415,2415,2415,0
|
|
20231201,141900,79205015,2415,2415,2415,2415,0
|
|
20231201,141800,79205015,2415,2415,2415,2415,0
|
|
20231201,141700,79205015,2415,2415,2415,2415,0
|
|
20231201,141600,79205015,2415,2415,2415,2415,0
|
|
20231201,141500,79205015,2415,2415,2415,2415,0
|
|
20231201,141400,79205015,2415,2415,2415,2415,20
|
|
20231201,141300,79156715,2415,2415,2415,2415,0
|
|
20231201,141200,79156715,2415,2415,2415,2415,0
|
|
20231201,141100,79156715,2415,2415,2415,2415,0
|
|
20231201,141000,79156715,2415,2415,2415,2415,9
|
|
20231201,140900,79134980,2415,2415,2415,2415,1
|
|
20231201,140800,79132565,2400,2405,2405,2400,2800
|
|
20231201,140700,72408010,2420,2420,2420,2420,0
|
|
20231201,140600,72408010,2420,2420,2420,2420,5
|
|
20231201,140500,72395910,2420,2420,2420,2405,241
|
|
20231201,140400,71812705,2420,2420,2420,2420,0
|
|
20231201,140300,71812705,2420,2420,2420,2420,1
|
|
20231201,140200,71810285,2405,2405,2405,2405,0
|
|
20231201,140100,71810285,2405,2405,2405,2405,0
|
|
20231201,140000,71810285,2405,2405,2405,2405,0
|
|
20231201,135900,71810285,2405,2405,2405,2405,0
|
|
20231201,135800,71810285,2405,2405,2405,2405,1
|
|
20231201,135700,71807880,2420,2420,2420,2420,1621
|
|
20231201,135600,67885060,2420,2420,2420,2420,0
|
|
20231201,135500,67885060,2420,2420,2420,2420,0
|
|
20231201,135400,67885060,2420,2420,2420,2420,55
|
|
20231201,135300,67751960,2420,2420,2420,2420,11
|
|
20231201,135200,67725340,2420,2415,2420,2415,915
|
|
20231201,135100,65514205,2415,2415,2415,2415,0
|
|
20231201,135000,65514205,2415,2415,2415,2415,0
|
|
20231201,134900,65514205,2415,2415,2415,2415,50
|
|
20231201,134800,65393455,2415,2415,2415,2415,0
|
|
20231201,134700,65393455,2415,2415,2415,2415,0
|
|
20231201,134600,65393455,2415,2415,2415,2415,0
|
|
20231201,134500,65393455,2415,2415,2415,2415,0
|
|
20231201,134400,65393455,2415,2415,2415,2415,0
|
|
20231201,134300,65393455,2415,2415,2415,2415,54
|
|
20231201,134200,65263045,2415,2415,2415,2415,41
|
|
20231201,134100,65164030,2415,2415,2415,2415,0
|
|
20231201,134000,65164030,2415,2415,2415,2415,168
|
|
20231201,133900,64758310,2415,2415,2415,2415,0
|
|
20231201,133800,64758310,2415,2415,2415,2415,0
|
|
20231201,133700,64758310,2415,2415,2415,2415,0
|
|
20231201,133600,64758310,2415,2415,2415,2415,0
|
|
20231201,133500,64758310,2415,2415,2415,2415,1
|
|
20231201,133400,64755895,2400,2400,2400,2400,0
|
|
20231201,133300,64755895,2400,2405,2405,2400,25
|
|
20231201,133200,64695870,2415,2415,2415,2415,0
|
|
20231201,133100,64695870,2415,2415,2415,2415,0
|
|
20231201,133000,64695870,2415,2415,2415,2415,0
|
|
20231201,132900,64695870,2415,2415,2415,2415,27
|
|
20231201,132800,64630665,2415,2415,2415,2415,0
|
|
20231201,132700,64630665,2415,2415,2415,2415,0
|
|
20231201,132600,64630665,2415,2415,2415,2415,0
|
|
20231201,132500,64630665,2415,2415,2415,2415,1
|
|
20231201,132400,64628250,2400,2400,2400,2400,0
|
|
20231201,132300,64628250,2400,2400,2400,2400,0
|
|
20231201,132200,64628250,2400,2400,2400,2400,0
|
|
20231201,132100,64628250,2400,2400,2400,2400,0
|
|
20231201,132000,64628250,2400,2400,2400,2400,100
|
|
20231201,131900,64388250,2415,2415,2415,2415,0
|
|
20231201,131800,64388250,2415,2415,2415,2415,0
|
|
20231201,131700,64388250,2415,2415,2415,2415,0
|
|
20231201,131600,64388250,2415,2415,2415,2415,0
|
|
20231201,131500,64388250,2415,2415,2415,2415,168
|
|
20231201,131400,63982530,2415,2415,2415,2415,0
|
|
20231201,131300,63982530,2415,2415,2415,2415,0
|
|
20231201,131200,63982530,2415,2415,2415,2415,0
|
|
20231201,131100,63982530,2415,2415,2415,2415,0
|
|
20231201,131000,63982530,2415,2415,2415,2415,0
|
|
20231201,130900,63982530,2415,2415,2415,2415,0
|
|
20231201,130800,63982530,2415,2415,2415,2415,55
|
|
20231201,130700,63849705,2415,2415,2415,2415,0
|
|
20231201,130600,63849705,2415,2415,2415,2415,0
|
|
20231201,130500,63849705,2415,2415,2415,2415,0
|
|
20231201,130400,63849705,2415,2415,2415,2415,208
|
|
20231201,130300,63347385,2415,2415,2415,2415,0
|
|
20231201,130200,63347385,2415,2415,2415,2415,0
|
|
20231201,130100,63347385,2415,2415,2415,2415,0
|
|
20231201,130000,63347385,2415,2415,2415,2415,0
|
|
20231201,125900,63347385,2415,2415,2415,2415,0
|
|
20231201,125800,63347385,2415,2415,2415,2415,0
|
|
20231201,125700,63347385,2415,2415,2415,2415,0
|
|
20231201,125600,63347385,2415,2415,2415,2415,0
|
|
20231201,125500,63347385,2415,2415,2415,2415,0
|
|
20231201,125400,63347385,2415,2415,2415,2415,0
|
|
20231201,125300,63347385,2415,2415,2415,2415,0
|
|
20231201,125200,63347385,2415,2415,2415,2415,0
|
|
20231201,125100,63347385,2415,2415,2415,2415,0
|
|
20231201,125000,63347385,2415,2415,2415,2415,168
|
|
20231201,124900,62941665,2415,2415,2415,2415,0
|
|
20231201,124800,62941665,2415,2415,2415,2415,0
|
|
20231201,124700,62941665,2415,2415,2415,2415,0
|
|
20231201,124600,62941665,2415,2415,2415,2415,16
|
|
20231201,124500,62903025,2415,2415,2415,2415,0
|
|
20231201,124400,62903025,2415,2415,2415,2415,0
|
|
20231201,124300,62903025,2415,2415,2415,2415,0
|
|
20231201,124200,62903025,2415,2410,2415,2410,93
|
|
20231201,124100,62678890,2410,2410,2410,2410,0
|
|
20231201,124000,62678890,2410,2410,2410,2410,0
|
|
20231201,123900,62678890,2410,2410,2410,2410,0
|
|
20231201,123800,62678890,2410,2410,2410,2410,203
|
|
20231201,123700,62189660,2410,2410,2410,2410,0
|
|
20231201,123600,62189660,2410,2410,2410,2410,104
|
|
20231201,123500,61939020,2410,2410,2410,2410,0
|
|
20231201,123400,61939020,2410,2410,2410,2410,0
|
|
20231201,123300,61939020,2410,2410,2410,2410,0
|
|
20231201,123200,61939020,2410,2410,2410,2410,0
|
|
20231201,123100,61939020,2410,2410,2410,2410,166
|
|
20231201,123000,61538960,2410,2410,2410,2410,185
|
|
20231201,122900,61093110,2410,2410,2410,2410,0
|
|
20231201,122800,61093110,2410,2410,2410,2410,0
|
|
20231201,122700,61093110,2410,2410,2410,2410,0
|
|
20231201,122600,61093110,2410,2410,2410,2410,0
|
|
20231201,122500,61093110,2410,2410,2410,2410,168
|
|
20231201,122400,60688230,2410,2410,2410,2410,0
|
|
20231201,122300,60688230,2410,2410,2410,2410,0
|
|
20231201,122200,60688230,2410,2410,2410,2410,392
|
|
20231201,122100,59743510,2410,2410,2410,2410,0
|
|
20231201,122000,59743510,2410,2410,2410,2410,0
|
|
20231201,121900,59743510,2410,2410,2410,2410,0
|
|
20231201,121800,59743510,2410,2410,2410,2410,2
|
|
20231201,121700,59738690,2410,2410,2410,2410,0
|
|
20231201,121600,59738690,2410,2410,2410,2410,0
|
|
20231201,121500,59738690,2410,2410,2410,2410,0
|
|
20231201,121400,59738690,2410,2410,2410,2410,0
|
|
20231201,121300,59738690,2410,2410,2410,2410,0
|
|
20231201,121200,59738690,2410,2410,2410,2410,0
|
|
20231201,121100,59738690,2410,2410,2410,2410,0
|
|
20231201,121000,59738690,2410,2410,2410,2410,0
|
|
20231201,120900,59738690,2410,2410,2410,2410,0
|
|
20231201,120800,59738690,2410,2410,2410,2410,0
|
|
20231201,120700,59738690,2410,2410,2410,2410,0
|
|
20231201,120600,59738690,2410,2410,2410,2410,0
|
|
20231201,120500,59738690,2410,2410,2410,2410,0
|
|
20231201,120400,59738690,2410,2410,2410,2410,0
|
|
20231201,120300,59738690,2410,2410,2410,2410,0
|
|
20231201,120200,59738690,2410,2410,2410,2410,0
|
|
20231201,120100,59738690,2410,2410,2410,2410,0
|
|
20231201,120000,59738690,2410,2410,2410,2410,168
|
|
20231201,115900,59333810,2410,2410,2410,2410,0
|
|
20231201,115800,59333810,2410,2410,2410,2410,0
|
|
20231201,115700,59333810,2410,2410,2410,2410,0
|
|
20231201,115600,59333810,2410,2410,2410,2410,0
|
|
20231201,115500,59333810,2410,2410,2410,2410,0
|
|
20231201,115400,59333810,2410,2410,2410,2410,0
|
|
20231201,115300,59333810,2410,2410,2410,2410,0
|
|
20231201,115200,59333810,2410,2410,2410,2410,0
|
|
20231201,115100,59333810,2410,2410,2410,2410,0
|
|
20231201,115000,59333810,2410,2410,2410,2410,0
|
|
20231201,114900,59333810,2410,2410,2410,2410,0
|
|
20231201,114800,59333810,2410,2410,2410,2410,0
|
|
20231201,114700,59333810,2410,2410,2410,2410,0
|
|
20231201,114600,59333810,2410,2410,2410,2410,0
|
|
20231201,114500,59333810,2410,2410,2410,2410,0
|
|
20231201,114400,59333810,2410,2410,2410,2410,0
|
|
20231201,114300,59333810,2410,2410,2410,2410,0
|
|
20231201,114200,59333810,2410,2410,2410,2410,0
|
|
20231201,114100,59333810,2410,2405,2410,2405,10
|
|
20231201,114000,59309750,2405,2405,2405,2405,0
|
|
20231201,113900,59309750,2405,2405,2405,2405,50
|
|
20231201,113800,59189500,2405,2405,2405,2405,1750
|
|
20231201,113700,54980750,2405,2410,2410,2405,60
|
|
20231201,113600,54836175,2410,2410,2410,2410,0
|
|
20231201,113500,54836175,2410,2410,2410,2410,168
|
|
20231201,113400,54431295,2405,2405,2405,2405,0
|
|
20231201,113300,54431295,2405,2405,2405,2405,1
|
|
20231201,113200,54428890,2405,2405,2405,2405,0
|
|
20231201,113100,54428890,2405,2405,2405,2405,0
|
|
20231201,113000,54428890,2405,2410,2410,2405,410
|
|
20231201,112900,53442040,2410,2410,2410,2410,0
|
|
20231201,112800,53442040,2410,2410,2410,2410,0
|
|
20231201,112700,53442040,2410,2410,2410,2410,0
|
|
20231201,112600,53442040,2410,2410,2410,2410,0
|
|
20231201,112500,53442040,2410,2410,2410,2410,0
|
|
20231201,112400,53442040,2410,2410,2410,2410,0
|
|
20231201,112300,53442040,2410,2410,2410,2410,0
|
|
20231201,112200,53442040,2410,2410,2410,2410,0
|
|
20231201,112100,53442040,2410,2410,2410,2410,0
|
|
20231201,112000,53442040,2410,2410,2410,2410,0
|
|
20231201,111900,53442040,2410,2410,2410,2410,0
|
|
20231201,111800,53442040,2410,2410,2410,2410,0
|
|
20231201,111700,53442040,2410,2410,2410,2410,0
|
|
20231201,111600,53442040,2410,2410,2410,2410,0
|
|
20231201,111500,53442040,2410,2410,2410,2410,18
|
|
20231201,111400,53398660,2405,2405,2405,2405,0
|
|
20231201,111300,53398660,2405,2405,2405,2405,0
|
|
20231201,111200,53398660,2405,2405,2405,2405,20
|
|
20231201,111100,53350560,2410,2410,2410,2410,0
|
|
20231201,111000,53350560,2410,2410,2410,2410,168
|
|
20231201,110900,52945680,2405,2405,2405,2405,0
|
|
20231201,110800,52945680,2405,2405,2405,2405,0
|
|
20231201,110700,52945680,2405,2405,2405,2405,0
|
|
20231201,110600,52945680,2405,2405,2405,2405,0
|
|
20231201,110500,52945680,2405,2405,2405,2405,0
|
|
20231201,110400,52945680,2405,2405,2405,2405,0
|
|
20231201,110300,52945680,2405,2405,2405,2405,0
|
|
20231201,110200,52945680,2405,2405,2405,2405,0
|
|
20231201,110100,52945680,2405,2405,2405,2405,0
|
|
20231201,110000,52945680,2405,2405,2405,2405,30
|
|
20231201,105900,52873530,2410,2410,2410,2410,0
|
|
20231201,105800,52873530,2410,2410,2410,2410,0
|
|
20231201,105700,52873530,2410,2410,2410,2410,1
|
|
20231201,105600,52871120,2405,2410,2410,2405,101
|
|
20231201,105500,52628210,2405,2405,2405,2405,50
|
|
20231201,105400,52507960,2410,2410,2410,2410,93
|
|
20231201,105300,52283830,2410,2410,2410,2410,5
|
|
20231201,105200,52271780,2410,2410,2410,2410,0
|
|
20231201,105100,52271780,2410,2410,2410,2410,56
|
|
20231201,105000,52136820,2405,2405,2405,2405,140
|
|
20231201,104900,51800120,2405,2405,2405,2405,0
|
|
20231201,104800,51800120,2405,2405,2405,2405,0
|
|
20231201,104700,51800120,2405,2405,2405,2405,0
|
|
20231201,104600,51800120,2405,2405,2405,2405,0
|
|
20231201,104500,51800120,2405,2405,2405,2405,168
|
|
20231201,104400,51396080,2400,2400,2400,2400,0
|
|
20231201,104300,51396080,2400,2400,2400,2400,0
|
|
20231201,104200,51396080,2400,2400,2400,2400,0
|
|
20231201,104100,51396080,2400,2400,2400,2400,0
|
|
20231201,104000,51396080,2400,2400,2400,2400,0
|
|
20231201,103900,51396080,2400,2400,2400,2400,0
|
|
20231201,103800,51396080,2400,2400,2400,2400,450
|
|
20231201,103700,50316080,2400,2400,2400,2400,2000
|
|
20231201,103600,45516080,2405,2405,2405,2405,0
|
|
20231201,103500,45516080,2405,2405,2405,2405,0
|
|
20231201,103400,45516080,2405,2405,2405,2405,0
|
|
20231201,103300,45516080,2405,2405,2405,2405,0
|
|
20231201,103200,45516080,2405,2405,2405,2405,0
|
|
20231201,103100,45516080,2405,2405,2405,2405,0
|
|
20231201,103000,45516080,2405,2405,2405,2405,0
|
|
20231201,102900,45516080,2405,2405,2405,2405,0
|
|
20231201,102800,45516080,2405,2405,2405,2405,0
|
|
20231201,102700,45516080,2405,2400,2405,2380,16
|
|
20231201,102600,45477695,2405,2405,2405,2405,0
|
|
20231201,102500,45477695,2405,2400,2405,2400,391
|
|
20231201,102400,44539290,2405,2400,2405,2400,15
|
|
20231201,102300,44503285,2405,2405,2405,2405,0
|
|
20231201,102200,44503285,2405,2400,2405,2400,9
|
|
20231201,102100,44481680,2405,2400,2405,2400,7
|
|
20231201,102000,44464875,2405,2400,2405,2400,182
|
|
20231201,101900,44027235,2405,2405,2405,2405,0
|
|
20231201,101800,44027235,2405,2400,2405,2400,15
|
|
20231201,101700,43991230,2405,2405,2405,2405,83
|
|
20231201,101600,43791615,2405,2405,2405,2405,1
|
|
20231201,101500,43789210,2400,2405,2405,2400,15
|
|
20231201,101400,43753205,2400,2400,2400,2400,8
|
|
20231201,101300,43734005,2400,2400,2400,2400,14
|
|
20231201,101200,43700405,2400,2400,2400,2400,0
|
|
20231201,101100,43700405,2400,2400,2400,2400,0
|
|
20231201,101000,43700405,2400,2400,2400,2400,65
|
|
20231201,100900,43544405,2400,2400,2400,2400,0
|
|
20231201,100800,43544405,2400,2400,2400,2400,5
|
|
20231201,100700,43532405,2405,2405,2405,2405,0
|
|
20231201,100600,43532405,2405,2405,2405,2405,0
|
|
20231201,100500,43532405,2405,2405,2405,2405,56
|
|
20231201,100400,43397725,2405,2405,2405,2405,0
|
|
20231201,100300,43397725,2405,2405,2405,2405,124
|
|
20231201,100200,43099505,2405,2405,2405,2405,0
|
|
20231201,100100,43099505,2405,2405,2405,2405,1
|
|
20231201,100000,43097100,2365,2400,2400,2365,2441
|
|
20231201,095900,37301030,2400,2400,2400,2400,0
|
|
20231201,095800,37301030,2400,2400,2400,2400,882
|
|
20231201,095700,35184230,2410,2410,2410,2410,0
|
|
20231201,095600,35184230,2410,2410,2410,2410,0
|
|
20231201,095500,35184230,2410,2410,2410,2410,168
|
|
20231201,095400,34779350,2410,2410,2410,2410,0
|
|
20231201,095300,34779350,2410,2410,2410,2410,0
|
|
20231201,095200,34779350,2410,2410,2410,2410,0
|
|
20231201,095100,34779350,2410,2410,2410,2410,20
|
|
20231201,095000,34731150,2410,2410,2410,2410,20
|
|
20231201,094900,34682950,2410,2410,2410,2410,0
|
|
20231201,094800,34682950,2410,2410,2410,2410,0
|
|
20231201,094700,34682950,2410,2410,2410,2410,0
|
|
20231201,094600,34682950,2410,2410,2410,2410,125
|
|
20231201,094500,34381700,2410,2410,2410,2410,0
|
|
20231201,094400,34381700,2410,2410,2410,2410,0
|
|
20231201,094300,34381700,2410,2410,2410,2410,0
|
|
20231201,094200,34381700,2410,2410,2410,2410,0
|
|
20231201,094100,34381700,2410,2410,2410,2410,0
|
|
20231201,094000,34381700,2410,2410,2410,2410,0
|
|
20231201,093900,34381700,2410,2405,2410,2405,1037
|
|
20231201,093800,31883710,2405,2405,2405,2405,2900
|
|
20231201,093700,24909210,2410,2410,2410,2410,0
|
|
20231201,093600,24909210,2410,2410,2410,2410,0
|
|
20231201,093500,24909210,2410,2410,2410,2410,0
|
|
20231201,093400,24909210,2410,2410,2410,2410,0
|
|
20231201,093300,24909210,2410,2410,2410,2410,0
|
|
20231201,093200,24909210,2410,2410,2410,2410,315
|
|
20231201,093100,24150060,2405,2405,2405,2405,0
|
|
20231201,093000,24150060,2405,2405,2405,2405,0
|
|
20231201,092900,24150060,2405,2405,2405,2405,0
|
|
20231201,092800,24150060,2405,2405,2405,2405,0
|
|
20231201,092700,24150060,2405,2405,2405,2405,6
|
|
20231201,092600,24135630,2405,2405,2405,2405,0
|
|
20231201,092500,24135630,2405,2405,2405,2405,1470
|
|
20231201,092400,20600280,2405,2405,2405,2405,0
|
|
20231201,092300,20600280,2405,2405,2405,2405,100
|
|
20231201,092200,20359780,2420,2420,2420,2420,0
|
|
20231201,092100,20359780,2420,2420,2420,2420,0
|
|
20231201,092000,20359780,2420,2415,2420,2415,56
|
|
20231201,091900,20224510,2420,2420,2420,2420,0
|
|
20231201,091800,20224510,2420,2420,2420,2420,0
|
|
20231201,091700,20224510,2420,2420,2420,2420,0
|
|
20231201,091600,20224510,2420,2420,2420,2420,0
|
|
20231201,091500,20224510,2420,2420,2420,2420,0
|
|
20231201,091400,20224510,2420,2420,2420,2420,0
|
|
20231201,091300,20224510,2420,2420,2420,2420,0
|
|
20231201,091200,20224510,2420,2415,2420,2415,750
|
|
20231201,091100,18409920,2415,2415,2415,2415,0
|
|
20231201,091000,18409920,2415,2415,2415,2415,0
|
|
20231201,090900,18409920,2415,2420,2420,2415,1451
|
|
20231201,090800,14905645,2420,2420,2420,2420,200
|
|
20231201,090700,14421645,2420,2420,2420,2420,0
|
|
20231201,090600,14421645,2420,2420,2420,2420,50
|
|
20231201,090500,14300645,2435,2425,2440,2405,2043
|
|
20231201,090400,9345050,2425,2420,2425,2405,2339
|
|
20231201,090300,3684705,2420,2420,2420,2420,970
|
|
20231201,090200,1337305,2420,2420,2420,2420,1
|
|
20231201,090100,1334885,2405,2410,2420,2405,13
|
|
20231201,090000,1303520,2410,2405,2410,2405,542
|