624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,192100,68133560,2410,2410,2410,2410,246
|
|
20231204,192000,68133560,2410,2410,2410,2410,0
|
|
20231204,191900,68133560,2410,2410,2410,2410,0
|
|
20231204,191800,68133560,2410,2410,2410,2410,0
|
|
20231204,191700,68133560,2410,2410,2410,2410,0
|
|
20231204,191600,68133560,2410,2410,2410,2410,0
|
|
20231204,191500,68133560,2410,2410,2410,2410,0
|
|
20231204,191400,68133560,2410,2410,2410,2410,0
|
|
20231204,191300,68133560,2410,2410,2410,2410,0
|
|
20231204,191200,68133560,2410,2410,2410,2410,0
|
|
20231204,191100,68133560,2410,2410,2410,2410,0
|
|
20231204,191000,68133560,2410,2410,2410,2410,0
|
|
20231204,190900,68133560,2410,2410,2410,2410,0
|
|
20231204,190800,68133560,2410,2410,2410,2410,0
|
|
20231204,190700,68133560,2410,2410,2410,2410,0
|
|
20231204,190600,68133560,2410,2410,2410,2410,0
|
|
20231204,190500,68133560,2410,2410,2410,2410,0
|
|
20231204,190400,68133560,2410,2410,2410,2410,0
|
|
20231204,190300,68133560,2410,2410,2410,2410,0
|
|
20231204,190200,68133560,2410,2410,2410,2410,0
|
|
20231204,190100,68133560,2410,2410,2410,2410,0
|
|
20231204,190000,68133560,2410,2410,2410,2410,0
|
|
20231204,185900,68133560,2410,2410,2410,2410,0
|
|
20231204,185800,68133560,2410,2410,2410,2410,0
|
|
20231204,185700,68133560,2410,2410,2410,2410,0
|
|
20231204,185600,68133560,2410,2410,2410,2410,0
|
|
20231204,185500,68133560,2410,2410,2410,2410,0
|
|
20231204,185400,68133560,2410,2410,2410,2410,0
|
|
20231204,185300,68133560,2410,2410,2410,2410,0
|
|
20231204,185200,68133560,2410,2410,2410,2410,0
|
|
20231204,185100,68133560,2410,2410,2410,2410,246
|
|
20231204,185000,68133560,2410,2410,2410,2410,0
|
|
20231204,184900,68133560,2410,2410,2410,2410,0
|
|
20231204,184800,68133560,2410,2410,2410,2410,0
|
|
20231204,184700,68133560,2410,2410,2410,2410,0
|
|
20231204,184600,68133560,2410,2410,2410,2410,0
|
|
20231204,184500,68133560,2410,2410,2410,2410,0
|
|
20231204,184400,68133560,2410,2410,2410,2410,0
|
|
20231204,184300,68133560,2410,2410,2410,2410,0
|
|
20231204,184200,68133560,2410,2410,2410,2410,0
|
|
20231204,184100,68133560,2410,2410,2410,2410,0
|
|
20231204,184000,68133560,2410,2410,2410,2410,0
|
|
20231204,183900,68133560,2410,2410,2410,2410,0
|
|
20231204,183800,68133560,2410,2410,2410,2410,0
|
|
20231204,183700,68133560,2410,2410,2410,2410,0
|
|
20231204,183600,68133560,2410,2410,2410,2410,0
|
|
20231204,183500,68133560,2410,2410,2410,2410,0
|
|
20231204,183400,68133560,2410,2410,2410,2410,0
|
|
20231204,183300,68133560,2410,2410,2410,2410,0
|
|
20231204,183200,68133560,2410,2410,2410,2410,0
|
|
20231204,183100,68133560,2410,2410,2410,2410,0
|
|
20231204,183000,68133560,2410,2410,2410,2410,0
|
|
20231204,182900,68133560,2410,2410,2410,2410,0
|
|
20231204,182800,68133560,2410,2410,2410,2410,0
|
|
20231204,182700,68133560,2410,2410,2410,2410,0
|
|
20231204,182600,68133560,2410,2410,2410,2410,0
|
|
20231204,182500,68133560,2410,2410,2410,2410,0
|
|
20231204,182400,68133560,2410,2410,2410,2410,0
|
|
20231204,182300,68133560,2410,2410,2410,2410,0
|
|
20231204,182200,68133560,2410,2410,2410,2410,0
|
|
20231204,182100,68133560,2410,2410,2410,2410,246
|
|
20231204,182000,68133560,2410,2410,2410,2410,0
|
|
20231204,181900,68133560,2410,2410,2410,2410,0
|
|
20231204,181800,68133560,2410,2410,2410,2410,0
|
|
20231204,181700,68133560,2410,2410,2410,2410,0
|
|
20231204,181600,68133560,2410,2410,2410,2410,0
|
|
20231204,181500,68133560,2410,2410,2410,2410,0
|
|
20231204,181400,68133560,2410,2410,2410,2410,0
|
|
20231204,181300,68133560,2410,2410,2410,2410,0
|
|
20231204,181200,68133560,2410,2410,2410,2410,0
|
|
20231204,181100,68133560,2410,2410,2410,2410,0
|
|
20231204,181000,68133560,2410,2410,2410,2410,0
|
|
20231204,180900,68133560,2410,2410,2410,2410,0
|
|
20231204,180800,68133560,2410,2410,2410,2410,0
|
|
20231204,180700,68133560,2410,2410,2410,2410,0
|
|
20231204,180600,68133560,2410,2410,2410,2410,0
|
|
20231204,180500,68133560,2410,2410,2410,2410,0
|
|
20231204,180400,68133560,2410,2410,2410,2410,0
|
|
20231204,180300,68133560,2410,2410,2410,2410,0
|
|
20231204,180200,68133560,2410,2410,2410,2410,0
|
|
20231204,180100,68133560,2410,2410,2410,2410,0
|
|
20231204,180000,68133560,2410,2410,2410,2410,0
|
|
20231204,175900,68133560,2410,2410,2410,2410,0
|
|
20231204,175800,68133560,2410,2410,2410,2410,0
|
|
20231204,175700,68133560,2410,2410,2410,2410,0
|
|
20231204,175600,68133560,2410,2410,2410,2410,0
|
|
20231204,175500,68133560,2410,2410,2410,2410,0
|
|
20231204,175400,68133560,2410,2410,2410,2410,0
|
|
20231204,175300,68133560,2410,2410,2410,2410,0
|
|
20231204,175200,68133560,2410,2410,2410,2410,0
|
|
20231204,175100,68133560,2410,2410,2410,2410,246
|
|
20231204,175000,68133560,2410,2410,2410,2410,0
|
|
20231204,174900,68133560,2410,2410,2410,2410,0
|
|
20231204,174800,68133560,2410,2410,2410,2410,0
|
|
20231204,174700,68133560,2410,2410,2410,2410,0
|
|
20231204,174600,68133560,2410,2410,2410,2410,0
|
|
20231204,174500,68133560,2410,2410,2410,2410,0
|
|
20231204,174400,68133560,2410,2410,2410,2410,0
|
|
20231204,174300,68133560,2410,2410,2410,2410,0
|
|
20231204,174200,68133560,2410,2410,2410,2410,0
|
|
20231204,174100,68133560,2410,2410,2410,2410,0
|
|
20231204,174000,68133560,2410,2410,2410,2410,0
|
|
20231204,173900,68133560,2410,2410,2410,2410,0
|
|
20231204,173800,68133560,2410,2410,2410,2410,0
|
|
20231204,173700,68133560,2410,2410,2410,2410,0
|
|
20231204,173600,68133560,2410,2410,2410,2410,0
|
|
20231204,173500,68133560,2410,2410,2410,2410,0
|
|
20231204,173400,68133560,2410,2410,2410,2410,0
|
|
20231204,173300,68133560,2410,2410,2410,2410,0
|
|
20231204,173200,68133560,2410,2410,2410,2410,0
|
|
20231204,173100,68133560,2410,2410,2410,2410,0
|
|
20231204,173000,68133560,2410,2410,2410,2410,0
|
|
20231204,172900,68133560,2410,2410,2410,2410,0
|
|
20231204,172800,68133560,2410,2410,2410,2410,0
|
|
20231204,172700,68133560,2410,2410,2410,2410,0
|
|
20231204,172600,68133560,2410,2410,2410,2410,0
|
|
20231204,172500,68133560,2410,2410,2410,2410,0
|
|
20231204,172400,68133560,2410,2410,2410,2410,0
|
|
20231204,172300,68133560,2410,2410,2410,2410,0
|
|
20231204,172200,68133560,2410,2410,2410,2410,0
|
|
20231204,172100,68133560,2410,2410,2410,2410,246
|
|
20231204,172000,68133560,2410,2410,2410,2410,0
|
|
20231204,171900,68133560,2410,2410,2410,2410,0
|
|
20231204,171800,68133560,2410,2410,2410,2410,0
|
|
20231204,171700,68133560,2410,2410,2410,2410,0
|
|
20231204,171600,68133560,2410,2410,2410,2410,0
|
|
20231204,171500,68133560,2410,2410,2410,2410,0
|
|
20231204,171400,68133560,2410,2410,2410,2410,0
|
|
20231204,171300,68133560,2410,2410,2410,2410,0
|
|
20231204,171200,68133560,2410,2410,2410,2410,0
|
|
20231204,171100,68133560,2410,2410,2410,2410,0
|
|
20231204,171000,68133560,2410,2410,2410,2410,0
|
|
20231204,170900,68133560,2410,2410,2410,2410,0
|
|
20231204,170800,68133560,2410,2410,2410,2410,0
|
|
20231204,170700,68133560,2410,2410,2410,2410,0
|
|
20231204,170600,68133560,2410,2410,2410,2410,0
|
|
20231204,170500,68133560,2410,2410,2410,2410,0
|
|
20231204,170400,68133560,2410,2410,2410,2410,0
|
|
20231204,170300,68133560,2410,2410,2410,2410,0
|
|
20231204,170200,68133560,2410,2410,2410,2410,0
|
|
20231204,170100,68133560,2410,2410,2410,2410,0
|
|
20231204,170000,68133560,2410,2410,2410,2410,0
|
|
20231204,165900,68133560,2410,2410,2410,2410,0
|
|
20231204,165800,68133560,2410,2410,2410,2410,0
|
|
20231204,165700,68133560,2410,2410,2410,2410,0
|
|
20231204,165600,68133560,2410,2410,2410,2410,0
|
|
20231204,165500,68133560,2410,2410,2410,2410,0
|
|
20231204,165400,68133560,2410,2410,2410,2410,0
|
|
20231204,165300,68133560,2410,2410,2410,2410,0
|
|
20231204,165200,68133560,2410,2410,2410,2410,0
|
|
20231204,165100,68133560,2410,2410,2410,2410,246
|
|
20231204,165000,68133560,2410,2410,2410,2410,0
|
|
20231204,164900,68133560,2410,2410,2410,2410,0
|
|
20231204,164800,68133560,2410,2410,2410,2410,0
|
|
20231204,164700,68133560,2410,2410,2410,2410,0
|
|
20231204,164600,68133560,2410,2410,2410,2410,0
|
|
20231204,164500,68133560,2410,2410,2410,2410,0
|
|
20231204,164400,68133560,2410,2410,2410,2410,0
|
|
20231204,164300,68133560,2410,2410,2410,2410,0
|
|
20231204,164200,68133560,2410,2410,2410,2410,0
|
|
20231204,164100,68133560,2410,2410,2410,2410,0
|
|
20231204,164000,68133560,2410,2410,2410,2410,0
|
|
20231204,163900,68133560,2410,2410,2410,2410,0
|
|
20231204,163800,68133560,2410,2410,2410,2410,0
|
|
20231204,163700,68133560,2410,2410,2410,2410,0
|
|
20231204,163600,68133560,2410,2410,2410,2410,0
|
|
20231204,163500,68133560,2410,2410,2410,2410,0
|
|
20231204,163400,68133560,2410,2410,2410,2410,0
|
|
20231204,163300,68133560,2410,2410,2410,2410,0
|
|
20231204,163200,68133560,2410,2410,2410,2410,0
|
|
20231204,163100,68133560,2410,2410,2410,2410,0
|
|
20231204,163000,68133560,2410,2410,2410,2410,0
|
|
20231204,162900,68133560,2410,2410,2410,2410,0
|
|
20231204,162800,68133560,2410,2410,2410,2410,0
|
|
20231204,162700,68133560,2410,2410,2410,2410,0
|
|
20231204,162600,68133560,2410,2410,2410,2410,0
|
|
20231204,162500,68133560,2410,2410,2410,2410,0
|
|
20231204,162400,68133560,2410,2410,2410,2410,0
|
|
20231204,162300,68133560,2410,2410,2410,2410,0
|
|
20231204,162200,68133560,2410,2410,2410,2410,0
|
|
20231204,162100,68133560,2410,2410,2410,2410,246
|
|
20231204,162000,68133560,2410,2410,2410,2410,0
|
|
20231204,161900,68133560,2410,2410,2410,2410,0
|
|
20231204,161800,68133560,2410,2410,2410,2410,0
|
|
20231204,161700,68133560,2410,2410,2410,2410,0
|
|
20231204,161600,68133560,2410,2410,2410,2410,0
|
|
20231204,161500,68133560,2410,2410,2410,2410,0
|
|
20231204,161400,68133560,2410,2410,2410,2410,0
|
|
20231204,161300,68133560,2410,2410,2410,2410,0
|
|
20231204,161200,68133560,2410,2410,2410,2410,0
|
|
20231204,161100,68133560,2410,2410,2410,2410,0
|
|
20231204,161000,68133560,2410,2410,2410,2410,0
|
|
20231204,160900,68133560,2410,2410,2410,2410,0
|
|
20231204,160800,68133560,2410,2410,2410,2410,0
|
|
20231204,160700,68133560,2410,2410,2410,2410,0
|
|
20231204,160600,68133560,2410,2410,2410,2410,0
|
|
20231204,160500,68133560,2410,2410,2410,2410,0
|
|
20231204,160400,68133560,2410,2410,2410,2410,0
|
|
20231204,160300,68133560,2410,2410,2410,2410,0
|
|
20231204,160200,68133560,2410,2410,2410,2410,0
|
|
20231204,160100,68133560,2410,2410,2410,2410,0
|
|
20231204,160000,68133560,2410,2410,2410,2410,0
|
|
20231204,155900,68133560,2410,2410,2410,2410,0
|
|
20231204,155800,68133560,2410,2410,2410,2410,0
|
|
20231204,155700,68133560,2410,2410,2410,2410,0
|
|
20231204,155600,68133560,2410,2410,2410,2410,0
|
|
20231204,155500,68133560,2410,2410,2410,2410,0
|
|
20231204,155400,68133560,2410,2410,2410,2410,0
|
|
20231204,155300,68133560,2410,2410,2410,2410,0
|
|
20231204,155200,68133560,2410,2410,2410,2410,0
|
|
20231204,155100,68133560,2410,2410,2410,2410,246
|
|
20231204,155000,68133560,2410,2410,2410,2410,0
|
|
20231204,154900,68133560,2410,2410,2410,2410,0
|
|
20231204,154800,68133560,2410,2410,2410,2410,0
|
|
20231204,154700,68133560,2410,2410,2410,2410,0
|
|
20231204,154600,68133560,2410,2410,2410,2410,0
|
|
20231204,154500,68133560,2410,2410,2410,2410,0
|
|
20231204,154400,68133560,2410,2410,2410,2410,0
|
|
20231204,154300,68133560,2410,2410,2410,2410,0
|
|
20231204,154200,68133560,2410,2410,2410,2410,0
|
|
20231204,154100,68133560,2410,2410,2410,2410,0
|
|
20231204,154000,68133560,2410,2410,2410,2410,0
|
|
20231204,153900,68133560,2410,2410,2410,2410,0
|
|
20231204,153800,68133560,2410,2410,2410,2410,0
|
|
20231204,153700,68133560,2410,2410,2410,2410,0
|
|
20231204,153600,68133560,2410,2410,2410,2410,0
|
|
20231204,153500,68133560,2410,2410,2410,2410,0
|
|
20231204,153400,68133560,2410,2410,2410,2410,0
|
|
20231204,153300,68133560,2410,2410,2410,2410,0
|
|
20231204,153200,68133560,2410,2410,2410,2410,0
|
|
20231204,153100,68133560,2410,2410,2410,2410,0
|
|
20231204,153000,68133560,2410,2410,2410,2410,246
|
|
20231204,152900,67540700,2390,2390,2390,2390,0
|
|
20231204,152800,67540700,2390,2390,2390,2390,0
|
|
20231204,152700,67540700,2390,2390,2390,2390,0
|
|
20231204,152600,67540700,2390,2390,2390,2390,0
|
|
20231204,152500,67540700,2390,2390,2390,2390,0
|
|
20231204,152400,67540700,2390,2390,2390,2390,0
|
|
20231204,152300,67540700,2390,2390,2390,2390,0
|
|
20231204,152200,67540700,2390,2390,2390,2390,0
|
|
20231204,152100,67540700,2390,2390,2390,2390,0
|
|
20231204,152000,67540700,2390,2390,2390,2390,0
|
|
20231204,151900,67540700,2390,2385,2390,2385,11
|
|
20231204,151800,67514415,2390,2390,2390,2390,0
|
|
20231204,151700,67514415,2390,2390,2390,2390,0
|
|
20231204,151600,67514415,2390,2390,2390,2390,325
|
|
20231204,151500,66737665,2390,2390,2390,2390,0
|
|
20231204,151400,66737665,2390,2390,2390,2390,0
|
|
20231204,151300,66737665,2390,2390,2390,2390,0
|
|
20231204,151200,66737665,2390,2390,2390,2390,20
|
|
20231204,151100,66689865,2390,2390,2390,2390,0
|
|
20231204,151000,66689865,2390,2390,2390,2390,0
|
|
20231204,150900,66689865,2390,2390,2390,2390,415
|
|
20231204,150800,65698015,2395,2395,2395,2395,0
|
|
20231204,150700,65698015,2395,2395,2395,2395,0
|
|
20231204,150600,65698015,2395,2395,2395,2395,0
|
|
20231204,150500,65698015,2395,2395,2395,2395,0
|
|
20231204,150400,65698015,2395,2395,2395,2395,0
|
|
20231204,150300,65698015,2395,2380,2395,2380,5
|
|
20231204,150200,65686055,2380,2380,2380,2380,5
|
|
20231204,150100,65674155,2380,2380,2380,2380,32
|
|
20231204,150000,65597995,2380,2380,2380,2380,0
|
|
20231204,145900,65597995,2380,2380,2380,2380,0
|
|
20231204,145800,65597995,2380,2380,2380,2380,5
|
|
20231204,145700,65586095,2390,2390,2390,2390,83
|
|
20231204,145600,65387725,2395,2395,2395,2395,0
|
|
20231204,145500,65387725,2395,2395,2395,2395,0
|
|
20231204,145400,65387725,2395,2395,2395,2395,0
|
|
20231204,145300,65387725,2395,2395,2395,2395,0
|
|
20231204,145200,65387725,2395,2395,2395,2395,0
|
|
20231204,145100,65387725,2395,2395,2395,2395,0
|
|
20231204,145000,65387725,2395,2395,2395,2395,1
|
|
20231204,144900,65385330,2395,2395,2395,2395,0
|
|
20231204,144800,65385330,2395,2380,2395,2380,14
|
|
20231204,144700,65351860,2400,2400,2400,2400,0
|
|
20231204,144600,65351860,2400,2400,2400,2400,0
|
|
20231204,144500,65351860,2400,2400,2400,2400,0
|
|
20231204,144400,65351860,2400,2400,2400,2400,0
|
|
20231204,144300,65351860,2400,2400,2400,2400,0
|
|
20231204,144200,65351860,2400,2400,2400,2400,0
|
|
20231204,144100,65351860,2400,2400,2400,2400,0
|
|
20231204,144000,65351860,2400,2400,2400,2400,0
|
|
20231204,143900,65351860,2400,2400,2400,2400,0
|
|
20231204,143800,65351860,2400,2400,2400,2400,0
|
|
20231204,143700,65351860,2400,2400,2400,2400,0
|
|
20231204,143600,65351860,2400,2400,2400,2400,0
|
|
20231204,143500,65351860,2400,2400,2400,2400,0
|
|
20231204,143400,65351860,2400,2400,2400,2400,97
|
|
20231204,143300,65119060,2400,2400,2400,2400,0
|
|
20231204,143200,65119060,2400,2400,2400,2400,276
|
|
20231204,143100,64456660,2405,2400,2405,2400,173
|
|
20231204,143000,64041450,2405,2405,2405,2405,0
|
|
20231204,142900,64041450,2405,2395,2405,2395,55
|
|
20231204,142800,63909490,2375,2375,2375,2375,0
|
|
20231204,142700,63909490,2375,2375,2375,2375,0
|
|
20231204,142600,63909490,2375,2375,2375,2375,0
|
|
20231204,142500,63909490,2375,2380,2380,2375,11
|
|
20231204,142400,63883340,2400,2400,2400,2400,0
|
|
20231204,142300,63883340,2400,2400,2400,2400,0
|
|
20231204,142200,63883340,2400,2400,2400,2400,10
|
|
20231204,142100,63859340,2405,2400,2405,2400,65
|
|
20231204,142000,63703330,2400,2400,2400,2400,0
|
|
20231204,141900,63703330,2400,2400,2400,2400,0
|
|
20231204,141800,63703330,2400,2400,2400,2400,0
|
|
20231204,141700,63703330,2400,2400,2400,2400,0
|
|
20231204,141600,63703330,2400,2400,2400,2400,0
|
|
20231204,141500,63703330,2400,2400,2400,2400,0
|
|
20231204,141400,63703330,2400,2400,2400,2400,1
|
|
20231204,141300,63700930,2400,2400,2400,2400,1
|
|
20231204,141200,63698530,2380,2380,2380,2380,0
|
|
20231204,141100,63698530,2380,2380,2380,2380,227
|
|
20231204,141000,63158270,2380,2380,2380,2380,31
|
|
20231204,140900,63084490,2380,2380,2380,2380,0
|
|
20231204,140800,63084490,2380,2380,2380,2380,0
|
|
20231204,140700,63084490,2380,2380,2380,2380,0
|
|
20231204,140600,63084490,2380,2380,2380,2380,0
|
|
20231204,140500,63084490,2380,2380,2380,2380,0
|
|
20231204,140400,63084490,2380,2380,2380,2380,0
|
|
20231204,140300,63084490,2380,2380,2380,2380,0
|
|
20231204,140200,63084490,2380,2380,2380,2380,0
|
|
20231204,140100,63084490,2380,2380,2380,2380,0
|
|
20231204,140000,63084490,2380,2380,2380,2380,0
|
|
20231204,135900,63084490,2380,2380,2380,2380,0
|
|
20231204,135800,63084490,2380,2380,2380,2380,0
|
|
20231204,135700,63084490,2380,2380,2380,2380,0
|
|
20231204,135600,63084490,2380,2380,2380,2380,0
|
|
20231204,135500,63084490,2380,2380,2380,2380,10
|
|
20231204,135400,63060690,2405,2405,2405,2405,0
|
|
20231204,135300,63060690,2405,2390,2405,2390,1383
|
|
20231204,135200,59735970,2365,2365,2365,2365,0
|
|
20231204,135100,59735970,2365,2375,2375,2365,905
|
|
20231204,135000,57593175,2400,2380,2400,2380,79
|
|
20231204,134900,57405135,2380,2385,2385,2380,1000
|
|
20231204,134800,55025090,2380,2380,2380,2380,0
|
|
20231204,134700,55025090,2380,2380,2380,2380,0
|
|
20231204,134600,55025090,2380,2380,2380,2380,31
|
|
20231204,134500,54951310,2400,2400,2400,2400,0
|
|
20231204,134400,54951310,2400,2400,2400,2400,1
|
|
20231204,134300,54948910,2380,2380,2380,2380,0
|
|
20231204,134200,54948910,2380,2380,2380,2380,0
|
|
20231204,134100,54948910,2380,2385,2385,2380,963
|
|
20231204,134000,52656725,2400,2400,2400,2400,1
|
|
20231204,133900,52654325,2395,2395,2395,2395,1
|
|
20231204,133800,52651930,2390,2390,2390,2390,0
|
|
20231204,133700,52651930,2390,2390,2390,2390,48
|
|
20231204,133600,52537210,2390,2390,2390,2390,0
|
|
20231204,133500,52537210,2390,2395,2400,2390,66
|
|
20231204,133400,52379425,2400,2400,2400,2400,0
|
|
20231204,133300,52379425,2400,2400,2400,2400,0
|
|
20231204,133200,52379425,2400,2400,2400,2400,0
|
|
20231204,133100,52379425,2400,2400,2400,2400,0
|
|
20231204,133000,52379425,2400,2400,2400,2400,1
|
|
20231204,132900,52377025,2390,2390,2390,2390,45
|
|
20231204,132800,52269475,2380,2390,2390,2380,334
|
|
20231204,132700,51472965,2390,2390,2390,2390,0
|
|
20231204,132600,51472965,2390,2390,2390,2390,125
|
|
20231204,132500,51174215,2400,2400,2400,2400,0
|
|
20231204,132400,51174215,2400,2400,2400,2400,0
|
|
20231204,132300,51174215,2400,2400,2400,2400,0
|
|
20231204,132200,51174215,2400,2390,2400,2390,70
|
|
20231204,132100,51006905,2370,2395,2395,2370,1766
|
|
20231204,132000,46804040,2395,2395,2395,2395,123
|
|
20231204,131900,46509455,2410,2410,2410,2410,0
|
|
20231204,131800,46509455,2410,2410,2410,2410,0
|
|
20231204,131700,46509455,2410,2410,2410,2410,0
|
|
20231204,131600,46509455,2410,2410,2410,2410,0
|
|
20231204,131500,46509455,2410,2410,2410,2410,0
|
|
20231204,131400,46509455,2410,2410,2410,2410,0
|
|
20231204,131300,46509455,2410,2410,2410,2410,5
|
|
20231204,131200,46497405,2390,2390,2390,2390,0
|
|
20231204,131100,46497405,2390,2390,2390,2390,0
|
|
20231204,131000,46497405,2390,2390,2390,2390,0
|
|
20231204,130900,46497405,2390,2390,2390,2390,0
|
|
20231204,130800,46497405,2390,2390,2390,2390,0
|
|
20231204,130700,46497405,2390,2410,2410,2390,800
|
|
20231204,130600,44580860,2395,2395,2395,2395,0
|
|
20231204,130500,44580860,2395,2395,2395,2395,0
|
|
20231204,130400,44580860,2395,2395,2395,2395,0
|
|
20231204,130300,44580860,2395,2395,2395,2395,0
|
|
20231204,130200,44580860,2395,2395,2395,2395,0
|
|
20231204,130100,44580860,2395,2395,2395,2395,0
|
|
20231204,130000,44580860,2395,2395,2395,2395,0
|
|
20231204,125900,44580860,2395,2395,2395,2395,0
|
|
20231204,125800,44580860,2395,2395,2395,2395,0
|
|
20231204,125700,44580860,2395,2410,2410,2395,936
|
|
20231204,125600,42332880,2410,2410,2410,2410,0
|
|
20231204,125500,42332880,2410,2410,2410,2410,42
|
|
20231204,125400,42231660,2410,2410,2410,2410,150
|
|
20231204,125300,41870160,2405,2405,2405,2405,0
|
|
20231204,125200,41870160,2405,2405,2405,2405,0
|
|
20231204,125100,41870160,2405,2405,2405,2405,5
|
|
20231204,125000,41858135,2415,2415,2415,2415,0
|
|
20231204,124900,41858135,2415,2415,2415,2415,0
|
|
20231204,124800,41858135,2415,2415,2415,2415,0
|
|
20231204,124700,41858135,2415,2415,2415,2415,0
|
|
20231204,124600,41858135,2415,2415,2415,2415,0
|
|
20231204,124500,41858135,2415,2415,2415,2415,0
|
|
20231204,124400,41858135,2415,2415,2415,2415,0
|
|
20231204,124300,41858135,2415,2415,2415,2415,0
|
|
20231204,124200,41858135,2415,2415,2415,2415,0
|
|
20231204,124100,41858135,2415,2415,2415,2415,1
|
|
20231204,124000,41855720,2400,2400,2400,2400,0
|
|
20231204,123900,41855720,2400,2400,2400,2400,0
|
|
20231204,123800,41855720,2400,2400,2400,2400,0
|
|
20231204,123700,41855720,2400,2415,2415,2400,101
|
|
20231204,123600,41613305,2400,2400,2400,2400,0
|
|
20231204,123500,41613305,2400,2400,2400,2400,0
|
|
20231204,123400,41613305,2400,2400,2400,2400,0
|
|
20231204,123300,41613305,2400,2400,2400,2400,0
|
|
20231204,123200,41613305,2400,2400,2400,2400,0
|
|
20231204,123100,41613305,2400,2400,2400,2400,0
|
|
20231204,123000,41613305,2400,2400,2400,2400,0
|
|
20231204,122900,41613305,2400,2400,2400,2400,0
|
|
20231204,122800,41613305,2400,2400,2400,2400,0
|
|
20231204,122700,41613305,2400,2400,2400,2400,0
|
|
20231204,122600,41613305,2400,2400,2400,2400,0
|
|
20231204,122500,41613305,2400,2400,2400,2400,54
|
|
20231204,122400,41483705,2405,2410,2410,2405,1968
|
|
20231204,122300,36741970,2415,2415,2415,2415,0
|
|
20231204,122200,36741970,2415,2415,2415,2415,0
|
|
20231204,122100,36741970,2415,2415,2415,2415,0
|
|
20231204,122000,36741970,2415,2415,2415,2415,470
|
|
20231204,121900,35606920,2415,2415,2415,2415,198
|
|
20231204,121800,35128750,2415,2415,2415,2415,0
|
|
20231204,121700,35128750,2415,2415,2415,2415,0
|
|
20231204,121600,35128750,2415,2415,2415,2415,0
|
|
20231204,121500,35128750,2415,2415,2415,2415,0
|
|
20231204,121400,35128750,2415,2415,2415,2415,0
|
|
20231204,121300,35128750,2415,2415,2415,2415,0
|
|
20231204,121200,35128750,2415,2415,2415,2415,77
|
|
20231204,121100,34942795,2415,2415,2415,2415,0
|
|
20231204,121000,34942795,2415,2415,2415,2415,0
|
|
20231204,120900,34942795,2415,2415,2415,2415,0
|
|
20231204,120800,34942795,2415,2415,2415,2415,0
|
|
20231204,120700,34942795,2415,2415,2415,2415,0
|
|
20231204,120600,34942795,2415,2415,2415,2415,0
|
|
20231204,120500,34942795,2415,2415,2415,2415,0
|
|
20231204,120400,34942795,2415,2415,2415,2415,0
|
|
20231204,120300,34942795,2415,2415,2415,2415,0
|
|
20231204,120200,34942795,2415,2415,2415,2415,0
|
|
20231204,120100,34942795,2415,2415,2415,2415,0
|
|
20231204,120000,34942795,2415,2415,2415,2415,0
|
|
20231204,115900,34942795,2415,2415,2415,2415,0
|
|
20231204,115800,34942795,2415,2415,2415,2415,0
|
|
20231204,115700,34942795,2415,2415,2415,2415,0
|
|
20231204,115600,34942795,2415,2415,2415,2415,0
|
|
20231204,115500,34942795,2415,2415,2415,2415,0
|
|
20231204,115400,34942795,2415,2415,2415,2415,0
|
|
20231204,115300,34942795,2415,2415,2415,2415,0
|
|
20231204,115200,34942795,2415,2415,2415,2415,0
|
|
20231204,115100,34942795,2415,2415,2415,2415,0
|
|
20231204,115000,34942795,2415,2415,2415,2415,166
|
|
20231204,114900,34541905,2415,2415,2415,2415,0
|
|
20231204,114800,34541905,2415,2415,2415,2415,0
|
|
20231204,114700,34541905,2415,2415,2415,2415,0
|
|
20231204,114600,34541905,2415,2415,2415,2415,0
|
|
20231204,114500,34541905,2415,2415,2415,2415,0
|
|
20231204,114400,34541905,2415,2415,2415,2415,0
|
|
20231204,114300,34541905,2415,2415,2415,2415,0
|
|
20231204,114200,34541905,2415,2415,2415,2415,0
|
|
20231204,114100,34541905,2415,2415,2415,2415,0
|
|
20231204,114000,34541905,2415,2415,2415,2415,0
|
|
20231204,113900,34541905,2415,2415,2415,2415,0
|
|
20231204,113800,34541905,2415,2415,2415,2415,0
|
|
20231204,113700,34541905,2415,2415,2415,2415,0
|
|
20231204,113600,34541905,2415,2415,2415,2415,0
|
|
20231204,113500,34541905,2415,2415,2415,2415,0
|
|
20231204,113400,34541905,2415,2415,2415,2415,0
|
|
20231204,113300,34541905,2415,2415,2415,2415,0
|
|
20231204,113200,34541905,2415,2415,2415,2415,0
|
|
20231204,113100,34541905,2415,2415,2415,2415,0
|
|
20231204,113000,34541905,2415,2415,2415,2415,0
|
|
20231204,112900,34541905,2415,2415,2415,2415,1
|
|
20231204,112800,34539490,2410,2410,2410,2410,0
|
|
20231204,112700,34539490,2410,2410,2410,2410,0
|
|
20231204,112600,34539490,2410,2410,2410,2410,14
|
|
20231204,112500,34505750,2415,2415,2415,2415,0
|
|
20231204,112400,34505750,2415,2415,2415,2415,0
|
|
20231204,112300,34505750,2415,2410,2415,2410,10
|
|
20231204,112200,34481640,2375,2375,2375,2375,0
|
|
20231204,112100,34481640,2375,2375,2375,2375,0
|
|
20231204,112000,34481640,2375,2400,2400,2375,1164
|
|
20231204,111900,31702365,2420,2420,2420,2420,0
|
|
20231204,111800,31702365,2420,2420,2420,2420,0
|
|
20231204,111700,31702365,2420,2420,2420,2420,0
|
|
20231204,111600,31702365,2420,2420,2420,2420,0
|
|
20231204,111500,31702365,2420,2420,2420,2420,0
|
|
20231204,111400,31702365,2420,2420,2420,2420,6
|
|
20231204,111300,31687845,2420,2420,2420,2420,4
|
|
20231204,111200,31678165,2420,2420,2420,2420,284
|
|
20231204,111100,30990885,2420,2420,2420,2420,4
|
|
20231204,111000,30981205,2420,2420,2420,2420,80
|
|
20231204,110900,30787605,2420,2420,2420,2420,151
|
|
20231204,110800,30422185,2420,2420,2420,2420,0
|
|
20231204,110700,30422185,2420,2420,2420,2420,0
|
|
20231204,110600,30422185,2420,2420,2420,2420,307
|
|
20231204,110500,29679245,2420,2420,2420,2420,82
|
|
20231204,110400,29480805,2420,2420,2420,2420,106
|
|
20231204,110300,29224285,2420,2420,2420,2420,0
|
|
20231204,110200,29224285,2420,2420,2420,2420,0
|
|
20231204,110100,29224285,2420,2420,2420,2420,0
|
|
20231204,110000,29224285,2420,2420,2420,2420,0
|
|
20231204,105900,29224285,2420,2420,2420,2420,0
|
|
20231204,105800,29224285,2420,2420,2420,2420,1
|
|
20231204,105700,29221865,2425,2425,2425,2425,0
|
|
20231204,105600,29221865,2425,2425,2425,2425,0
|
|
20231204,105500,29221865,2425,2425,2425,2425,11
|
|
20231204,105400,29195190,2425,2425,2425,2425,0
|
|
20231204,105300,29195190,2425,2425,2425,2425,0
|
|
20231204,105200,29195190,2425,2425,2425,2425,207
|
|
20231204,105100,28693215,2425,2425,2425,2425,18
|
|
20231204,105000,28649565,2425,2415,2425,2415,316
|
|
20231204,104900,27883630,2405,2405,2405,2405,0
|
|
20231204,104800,27883630,2405,2405,2405,2405,400
|
|
20231204,104700,26921630,2390,2390,2390,2390,520
|
|
20231204,104600,25678830,2390,2390,2390,2390,2
|
|
20231204,104500,25674050,2390,2390,2390,2390,0
|
|
20231204,104400,25674050,2390,2390,2390,2390,0
|
|
20231204,104300,25674050,2390,2390,2390,2390,0
|
|
20231204,104200,25674050,2390,2390,2390,2390,0
|
|
20231204,104100,25674050,2390,2390,2390,2390,0
|
|
20231204,104000,25674050,2390,2390,2390,2390,62
|
|
20231204,103900,25525870,2385,2385,2385,2385,0
|
|
20231204,103800,25525870,2385,2385,2385,2385,0
|
|
20231204,103700,25525870,2385,2385,2385,2385,5
|
|
20231204,103600,25513945,2390,2390,2390,2390,0
|
|
20231204,103500,25513945,2390,2390,2390,2390,0
|
|
20231204,103400,25513945,2390,2390,2390,2390,0
|
|
20231204,103300,25513945,2390,2390,2390,2390,554
|
|
20231204,103200,24189885,2390,2390,2390,2390,0
|
|
20231204,103100,24189885,2390,2390,2390,2390,0
|
|
20231204,103000,24189885,2390,2390,2390,2390,0
|
|
20231204,102900,24189885,2390,2390,2390,2390,1
|
|
20231204,102800,24187495,2390,2390,2390,2390,0
|
|
20231204,102700,24187495,2390,2390,2390,2390,0
|
|
20231204,102600,24187495,2390,2390,2390,2390,0
|
|
20231204,102500,24187495,2390,2390,2390,2390,0
|
|
20231204,102400,24187495,2390,2390,2390,2390,0
|
|
20231204,102300,24187495,2390,2390,2390,2390,112
|
|
20231204,102200,23919815,2395,2395,2400,2395,113
|
|
20231204,102100,23648920,2395,2405,2405,2395,1223
|
|
20231204,102000,20709420,2425,2425,2425,2425,248
|
|
20231204,101900,20108020,2425,2425,2425,2425,0
|
|
20231204,101800,20108020,2425,2425,2425,2425,0
|
|
20231204,101700,20108020,2425,2425,2425,2425,0
|
|
20231204,101600,20108020,2425,2425,2425,2425,0
|
|
20231204,101500,20108020,2425,2425,2425,2425,0
|
|
20231204,101400,20108020,2425,2420,2425,2420,20
|
|
20231204,101300,20059610,2405,2405,2405,2405,0
|
|
20231204,101200,20059610,2405,2405,2405,2405,0
|
|
20231204,101100,20059610,2405,2405,2405,2405,0
|
|
20231204,101000,20059610,2405,2405,2405,2405,0
|
|
20231204,100900,20059610,2405,2405,2405,2405,0
|
|
20231204,100800,20059610,2405,2405,2405,2405,0
|
|
20231204,100700,20059610,2405,2405,2405,2405,0
|
|
20231204,100600,20059610,2405,2405,2405,2405,11
|
|
20231204,100500,20033155,2420,2420,2420,2420,0
|
|
20231204,100400,20033155,2420,2420,2420,2420,5
|
|
20231204,100300,20021055,2425,2425,2425,2425,0
|
|
20231204,100200,20021055,2425,2425,2425,2425,0
|
|
20231204,100100,20021055,2425,2425,2425,2425,0
|
|
20231204,100000,20021055,2425,2425,2425,2425,0
|
|
20231204,095900,20021055,2425,2425,2425,2425,0
|
|
20231204,095800,20021055,2425,2425,2425,2425,0
|
|
20231204,095700,20021055,2425,2425,2425,2425,0
|
|
20231204,095600,20021055,2425,2425,2425,2425,0
|
|
20231204,095500,20021055,2425,2425,2425,2425,0
|
|
20231204,095400,20021055,2425,2415,2425,2415,242
|
|
20231204,095300,19434875,2415,2415,2415,2415,0
|
|
20231204,095200,19434875,2415,2415,2415,2415,5
|
|
20231204,095100,19422800,2420,2420,2420,2420,0
|
|
20231204,095000,19422800,2420,2420,2420,2420,0
|
|
20231204,094900,19422800,2420,2420,2420,2420,0
|
|
20231204,094800,19422800,2420,2420,2420,2420,0
|
|
20231204,094700,19422800,2420,2420,2420,2420,0
|
|
20231204,094600,19422800,2420,2420,2420,2420,0
|
|
20231204,094500,19422800,2420,2420,2420,2420,5
|
|
20231204,094400,19410700,2420,2410,2420,2410,9
|
|
20231204,094300,19388970,2410,2410,2410,2410,150
|
|
20231204,094200,19027470,2420,2420,2420,2420,0
|
|
20231204,094100,19027470,2420,2420,2420,2420,20
|
|
20231204,094000,18979070,2420,2420,2420,2420,0
|
|
20231204,093900,18979070,2420,2420,2420,2420,2
|
|
20231204,093800,18974230,2420,2420,2420,2420,0
|
|
20231204,093700,18974230,2420,2420,2420,2420,0
|
|
20231204,093600,18974230,2420,2420,2420,2420,0
|
|
20231204,093500,18974230,2420,2420,2420,2420,0
|
|
20231204,093400,18974230,2420,2420,2420,2420,1
|
|
20231204,093300,18971810,2420,2420,2420,2420,42
|
|
20231204,093200,18870170,2410,2410,2410,2410,0
|
|
20231204,093100,18870170,2410,2410,2410,2410,0
|
|
20231204,093000,18870170,2410,2410,2410,2410,0
|
|
20231204,092900,18870170,2410,2410,2410,2410,0
|
|
20231204,092800,18870170,2410,2410,2410,2410,47
|
|
20231204,092700,18756900,2410,2410,2410,2410,0
|
|
20231204,092600,18756900,2410,2410,2410,2410,1
|
|
20231204,092500,18754490,2425,2425,2425,2425,0
|
|
20231204,092400,18754490,2425,2425,2425,2425,0
|
|
20231204,092300,18754490,2425,2425,2425,2425,412
|
|
20231204,092200,17755390,2430,2430,2430,2430,0
|
|
20231204,092100,17755390,2430,2430,2430,2430,0
|
|
20231204,092000,17755390,2430,2430,2430,2430,18
|
|
20231204,091900,17711650,2430,2430,2430,2430,0
|
|
20231204,091800,17711650,2430,2430,2430,2430,0
|
|
20231204,091700,17711650,2430,2425,2430,2425,639
|
|
20231204,091600,16160825,2425,2425,2425,2425,123
|
|
20231204,091500,15862550,2425,2425,2425,2425,0
|
|
20231204,091400,15862550,2425,2425,2425,2425,0
|
|
20231204,091300,15862550,2425,2425,2425,2425,0
|
|
20231204,091200,15862550,2425,2425,2425,2425,0
|
|
20231204,091100,15862550,2425,2425,2425,2425,0
|
|
20231204,091000,15862550,2425,2425,2425,2425,0
|
|
20231204,090900,15862550,2425,2425,2425,2425,0
|
|
20231204,090800,15862550,2425,2425,2425,2425,577
|
|
20231204,090700,14463325,2435,2435,2435,2435,0
|
|
20231204,090600,14463325,2435,2435,2435,2435,0
|
|
20231204,090500,14463325,2435,2400,2435,2400,300
|
|
20231204,090400,13735870,2370,2380,2380,2370,528
|
|
20231204,090300,12479280,2395,2410,2410,2395,3721
|
|
20231204,090200,3523515,2415,2415,2415,2415,303
|
|
20231204,090100,2791770,2430,2415,2430,2415,76
|
|
20231204,090000,2608200,2415,2415,2415,2415,1080
|