598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185500,66459080,2370,2370,2370,2370,934
|
|
20231201,185400,66459080,2370,2370,2370,2370,0
|
|
20231201,185300,66459080,2370,2370,2370,2370,0
|
|
20231201,185200,66459080,2370,2370,2370,2370,0
|
|
20231201,185100,66459080,2370,2370,2370,2370,0
|
|
20231201,185000,66459080,2370,2370,2370,2370,0
|
|
20231201,184900,66459080,2370,2370,2370,2370,0
|
|
20231201,184800,66459080,2370,2370,2370,2370,0
|
|
20231201,184700,66459080,2370,2370,2370,2370,0
|
|
20231201,184600,66459080,2370,2370,2370,2370,0
|
|
20231201,184500,66459080,2370,2370,2370,2370,0
|
|
20231201,184400,66459080,2370,2370,2370,2370,0
|
|
20231201,184300,66459080,2370,2370,2370,2370,0
|
|
20231201,184200,66459080,2370,2370,2370,2370,0
|
|
20231201,184100,66459080,2370,2370,2370,2370,0
|
|
20231201,184000,66459080,2370,2370,2370,2370,0
|
|
20231201,183900,66459080,2370,2370,2370,2370,0
|
|
20231201,183800,66459080,2370,2370,2370,2370,0
|
|
20231201,183700,66459080,2370,2370,2370,2370,0
|
|
20231201,183600,66459080,2370,2370,2370,2370,0
|
|
20231201,183500,66459080,2370,2370,2370,2370,0
|
|
20231201,183400,66459080,2370,2370,2370,2370,0
|
|
20231201,183300,66459080,2370,2370,2370,2370,0
|
|
20231201,183200,66459080,2370,2370,2370,2370,0
|
|
20231201,183100,66459080,2370,2370,2370,2370,0
|
|
20231201,183000,66459080,2370,2370,2370,2370,0
|
|
20231201,182900,66459080,2370,2370,2370,2370,0
|
|
20231201,182800,66459080,2370,2370,2370,2370,0
|
|
20231201,182700,66459080,2370,2370,2370,2370,0
|
|
20231201,182600,66459080,2370,2370,2370,2370,0
|
|
20231201,182500,66459080,2370,2370,2370,2370,934
|
|
20231201,182400,66459080,2370,2370,2370,2370,0
|
|
20231201,182300,66459080,2370,2370,2370,2370,0
|
|
20231201,182200,66459080,2370,2370,2370,2370,0
|
|
20231201,182100,66459080,2370,2370,2370,2370,0
|
|
20231201,182000,66459080,2370,2370,2370,2370,0
|
|
20231201,181900,66459080,2370,2370,2370,2370,0
|
|
20231201,181800,66459080,2370,2370,2370,2370,0
|
|
20231201,181700,66459080,2370,2370,2370,2370,0
|
|
20231201,181600,66459080,2370,2370,2370,2370,0
|
|
20231201,181500,66459080,2370,2370,2370,2370,0
|
|
20231201,181400,66459080,2370,2370,2370,2370,0
|
|
20231201,181300,66459080,2370,2370,2370,2370,0
|
|
20231201,181200,66459080,2370,2370,2370,2370,0
|
|
20231201,181100,66459080,2370,2370,2370,2370,0
|
|
20231201,181000,66459080,2370,2370,2370,2370,0
|
|
20231201,180900,66459080,2370,2370,2370,2370,0
|
|
20231201,180800,66459080,2370,2370,2370,2370,0
|
|
20231201,180700,66459080,2370,2370,2370,2370,0
|
|
20231201,180600,66459080,2370,2370,2370,2370,0
|
|
20231201,180500,66459080,2370,2370,2370,2370,0
|
|
20231201,180400,66459080,2370,2370,2370,2370,0
|
|
20231201,180300,66459080,2370,2370,2370,2370,0
|
|
20231201,180200,66459080,2370,2370,2370,2370,0
|
|
20231201,180100,66459080,2370,2370,2370,2370,0
|
|
20231201,180000,66459080,2370,2370,2370,2370,0
|
|
20231201,175900,66459080,2370,2370,2370,2370,0
|
|
20231201,175800,66459080,2370,2370,2370,2370,0
|
|
20231201,175700,66459080,2370,2370,2370,2370,0
|
|
20231201,175600,66459080,2370,2370,2370,2370,0
|
|
20231201,175500,66459080,2370,2370,2370,2370,934
|
|
20231201,175400,66459080,2370,2370,2370,2370,0
|
|
20231201,175300,66459080,2370,2370,2370,2370,0
|
|
20231201,175200,66459080,2370,2370,2370,2370,0
|
|
20231201,175100,66459080,2370,2370,2370,2370,0
|
|
20231201,175000,66459080,2370,2370,2370,2370,0
|
|
20231201,174900,66459080,2370,2370,2370,2370,0
|
|
20231201,174800,66459080,2370,2370,2370,2370,0
|
|
20231201,174700,66459080,2370,2370,2370,2370,0
|
|
20231201,174600,66459080,2370,2370,2370,2370,0
|
|
20231201,174500,66459080,2370,2370,2370,2370,0
|
|
20231201,174400,66459080,2370,2370,2370,2370,0
|
|
20231201,174300,66459080,2370,2370,2370,2370,0
|
|
20231201,174200,66459080,2370,2370,2370,2370,0
|
|
20231201,174100,66459080,2370,2370,2370,2370,0
|
|
20231201,174000,66459080,2370,2370,2370,2370,0
|
|
20231201,173900,66459080,2370,2370,2370,2370,0
|
|
20231201,173800,66459080,2370,2370,2370,2370,0
|
|
20231201,173700,66459080,2370,2370,2370,2370,0
|
|
20231201,173600,66459080,2370,2370,2370,2370,0
|
|
20231201,173500,66459080,2370,2370,2370,2370,0
|
|
20231201,173400,66459080,2370,2370,2370,2370,0
|
|
20231201,173300,66459080,2370,2370,2370,2370,0
|
|
20231201,173200,66459080,2370,2370,2370,2370,0
|
|
20231201,173100,66459080,2370,2370,2370,2370,0
|
|
20231201,173000,66459080,2370,2370,2370,2370,0
|
|
20231201,172900,66459080,2370,2370,2370,2370,0
|
|
20231201,172800,66459080,2370,2370,2370,2370,0
|
|
20231201,172700,66459080,2370,2370,2370,2370,0
|
|
20231201,172600,66459080,2370,2370,2370,2370,0
|
|
20231201,172500,66459080,2370,2370,2370,2370,934
|
|
20231201,172400,66459080,2370,2370,2370,2370,0
|
|
20231201,172300,66459080,2370,2370,2370,2370,0
|
|
20231201,172200,66459080,2370,2370,2370,2370,0
|
|
20231201,172100,66459080,2370,2370,2370,2370,0
|
|
20231201,172000,66459080,2370,2370,2370,2370,0
|
|
20231201,171900,66459080,2370,2370,2370,2370,0
|
|
20231201,171800,66459080,2370,2370,2370,2370,0
|
|
20231201,171700,66459080,2370,2370,2370,2370,0
|
|
20231201,171600,66459080,2370,2370,2370,2370,0
|
|
20231201,171500,66459080,2370,2370,2370,2370,0
|
|
20231201,171400,66459080,2370,2370,2370,2370,0
|
|
20231201,171300,66459080,2370,2370,2370,2370,0
|
|
20231201,171200,66459080,2370,2370,2370,2370,0
|
|
20231201,171100,66459080,2370,2370,2370,2370,0
|
|
20231201,171000,66459080,2370,2370,2370,2370,0
|
|
20231201,170900,66459080,2370,2370,2370,2370,0
|
|
20231201,170800,66459080,2370,2370,2370,2370,0
|
|
20231201,170700,66459080,2370,2370,2370,2370,0
|
|
20231201,170600,66459080,2370,2370,2370,2370,0
|
|
20231201,170500,66459080,2370,2370,2370,2370,0
|
|
20231201,170400,66459080,2370,2370,2370,2370,0
|
|
20231201,170300,66459080,2370,2370,2370,2370,0
|
|
20231201,170200,66459080,2370,2370,2370,2370,0
|
|
20231201,170100,66459080,2370,2370,2370,2370,0
|
|
20231201,170000,66459080,2370,2370,2370,2370,0
|
|
20231201,165900,66459080,2370,2370,2370,2370,0
|
|
20231201,165800,66459080,2370,2370,2370,2370,0
|
|
20231201,165700,66459080,2370,2370,2370,2370,0
|
|
20231201,165600,66459080,2370,2370,2370,2370,0
|
|
20231201,165500,66459080,2370,2370,2370,2370,934
|
|
20231201,165400,66459080,2370,2370,2370,2370,0
|
|
20231201,165300,66459080,2370,2370,2370,2370,0
|
|
20231201,165200,66459080,2370,2370,2370,2370,0
|
|
20231201,165100,66459080,2370,2370,2370,2370,0
|
|
20231201,165000,66459080,2370,2370,2370,2370,0
|
|
20231201,164900,66459080,2370,2370,2370,2370,0
|
|
20231201,164800,66459080,2370,2370,2370,2370,0
|
|
20231201,164700,66459080,2370,2370,2370,2370,0
|
|
20231201,164600,66459080,2370,2370,2370,2370,0
|
|
20231201,164500,66459080,2370,2370,2370,2370,0
|
|
20231201,164400,66459080,2370,2370,2370,2370,0
|
|
20231201,164300,66459080,2370,2370,2370,2370,0
|
|
20231201,164200,66459080,2370,2370,2370,2370,0
|
|
20231201,164100,66459080,2370,2370,2370,2370,0
|
|
20231201,164000,66459080,2370,2370,2370,2370,0
|
|
20231201,163900,66459080,2370,2370,2370,2370,0
|
|
20231201,163800,66459080,2370,2370,2370,2370,0
|
|
20231201,163700,66459080,2370,2370,2370,2370,0
|
|
20231201,163600,66459080,2370,2370,2370,2370,0
|
|
20231201,163500,66459080,2370,2370,2370,2370,0
|
|
20231201,163400,66459080,2370,2370,2370,2370,0
|
|
20231201,163300,66459080,2370,2370,2370,2370,0
|
|
20231201,163200,66459080,2370,2370,2370,2370,0
|
|
20231201,163100,66459080,2370,2370,2370,2370,0
|
|
20231201,163000,66459080,2370,2370,2370,2370,0
|
|
20231201,162900,66459080,2370,2370,2370,2370,0
|
|
20231201,162800,66459080,2370,2370,2370,2370,0
|
|
20231201,162700,66459080,2370,2370,2370,2370,0
|
|
20231201,162600,66459080,2370,2370,2370,2370,0
|
|
20231201,162500,66459080,2370,2370,2370,2370,934
|
|
20231201,162400,66459080,2370,2370,2370,2370,0
|
|
20231201,162300,66459080,2370,2370,2370,2370,0
|
|
20231201,162200,66459080,2370,2370,2370,2370,0
|
|
20231201,162100,66459080,2370,2370,2370,2370,0
|
|
20231201,162000,66459080,2370,2370,2370,2370,0
|
|
20231201,161900,66459080,2370,2370,2370,2370,0
|
|
20231201,161800,66459080,2370,2370,2370,2370,0
|
|
20231201,161700,66459080,2370,2370,2370,2370,0
|
|
20231201,161600,66459080,2370,2370,2370,2370,0
|
|
20231201,161500,66459080,2370,2370,2370,2370,0
|
|
20231201,161400,66459080,2370,2370,2370,2370,0
|
|
20231201,161300,66459080,2370,2370,2370,2370,0
|
|
20231201,161200,66459080,2370,2370,2370,2370,0
|
|
20231201,161100,66459080,2370,2370,2370,2370,0
|
|
20231201,161000,66459080,2370,2370,2370,2370,0
|
|
20231201,160900,66459080,2370,2370,2370,2370,0
|
|
20231201,160800,66459080,2370,2370,2370,2370,0
|
|
20231201,160700,66459080,2370,2370,2370,2370,0
|
|
20231201,160600,66459080,2370,2370,2370,2370,0
|
|
20231201,160500,66459080,2370,2370,2370,2370,0
|
|
20231201,160400,66459080,2370,2370,2370,2370,0
|
|
20231201,160300,66459080,2370,2370,2370,2370,0
|
|
20231201,160200,66459080,2370,2370,2370,2370,0
|
|
20231201,160100,66459080,2370,2370,2370,2370,0
|
|
20231201,160000,66459080,2370,2370,2370,2370,0
|
|
20231201,155900,66459080,2370,2370,2370,2370,0
|
|
20231201,155800,66459080,2370,2370,2370,2370,0
|
|
20231201,155700,66459080,2370,2370,2370,2370,0
|
|
20231201,155600,66459080,2370,2370,2370,2370,0
|
|
20231201,155500,66459080,2370,2370,2370,2370,934
|
|
20231201,155400,66459080,2370,2370,2370,2370,0
|
|
20231201,155300,66459080,2370,2370,2370,2370,0
|
|
20231201,155200,66459080,2370,2370,2370,2370,0
|
|
20231201,155100,66459080,2370,2370,2370,2370,0
|
|
20231201,155000,66459080,2370,2370,2370,2370,0
|
|
20231201,154900,66459080,2370,2370,2370,2370,0
|
|
20231201,154800,66459080,2370,2370,2370,2370,0
|
|
20231201,154700,66459080,2370,2370,2370,2370,0
|
|
20231201,154600,66459080,2370,2370,2370,2370,0
|
|
20231201,154500,66459080,2370,2370,2370,2370,0
|
|
20231201,154400,66459080,2370,2370,2370,2370,0
|
|
20231201,154300,66459080,2370,2370,2370,2370,0
|
|
20231201,154200,66459080,2370,2370,2370,2370,0
|
|
20231201,154100,66459080,2370,2370,2370,2370,0
|
|
20231201,154000,66459080,2370,2370,2370,2370,0
|
|
20231201,153900,66459080,2370,2370,2370,2370,0
|
|
20231201,153800,66459080,2370,2370,2370,2370,0
|
|
20231201,153700,66459080,2370,2370,2370,2370,0
|
|
20231201,153600,66459080,2370,2370,2370,2370,0
|
|
20231201,153500,66459080,2370,2370,2370,2370,0
|
|
20231201,153400,66459080,2370,2370,2370,2370,0
|
|
20231201,153300,66459080,2370,2370,2370,2370,0
|
|
20231201,153200,66459080,2370,2370,2370,2370,0
|
|
20231201,153100,66459080,2370,2370,2370,2370,0
|
|
20231201,153000,66459080,2370,2370,2370,2370,934
|
|
20231201,152900,64245500,2380,2380,2380,2380,0
|
|
20231201,152800,64245500,2380,2380,2380,2380,0
|
|
20231201,152700,64245500,2380,2380,2380,2380,0
|
|
20231201,152600,64245500,2380,2380,2380,2380,0
|
|
20231201,152500,64245500,2380,2380,2380,2380,0
|
|
20231201,152400,64245500,2380,2380,2380,2380,0
|
|
20231201,152300,64245500,2380,2380,2380,2380,0
|
|
20231201,152200,64245500,2380,2380,2380,2380,0
|
|
20231201,152100,64245500,2380,2380,2380,2380,0
|
|
20231201,152000,64245500,2380,2380,2380,2380,0
|
|
20231201,151900,64245500,2380,2375,2380,2375,20
|
|
20231201,151800,64197985,2375,2375,2375,2375,0
|
|
20231201,151700,64197985,2375,2375,2375,2375,100
|
|
20231201,151600,63960485,2370,2370,2370,2370,0
|
|
20231201,151500,63960485,2370,2370,2370,2370,2
|
|
20231201,151400,63955745,2375,2375,2375,2375,0
|
|
20231201,151300,63955745,2375,2375,2375,2375,0
|
|
20231201,151200,63955745,2375,2375,2375,2375,0
|
|
20231201,151100,63955745,2375,2375,2375,2375,0
|
|
20231201,151000,63955745,2375,2375,2375,2375,0
|
|
20231201,150900,63955745,2375,2375,2375,2375,0
|
|
20231201,150800,63955745,2375,2375,2375,2375,11
|
|
20231201,150700,63929620,2375,2375,2375,2375,0
|
|
20231201,150600,63929620,2375,2375,2375,2375,0
|
|
20231201,150500,63929620,2375,2375,2375,2375,0
|
|
20231201,150400,63929620,2375,2375,2375,2375,0
|
|
20231201,150300,63929620,2375,2375,2375,2375,0
|
|
20231201,150200,63929620,2375,2375,2375,2375,8
|
|
20231201,150100,63910620,2370,2370,2370,2370,0
|
|
20231201,150000,63910620,2370,2370,2370,2370,0
|
|
20231201,145900,63910620,2370,2370,2370,2370,0
|
|
20231201,145800,63910620,2370,2370,2370,2370,0
|
|
20231201,145700,63910620,2370,2370,2370,2370,0
|
|
20231201,145600,63910620,2370,2370,2370,2370,485
|
|
20231201,145500,62761170,2370,2370,2370,2370,60
|
|
20231201,145400,62618970,2380,2380,2380,2380,8
|
|
20231201,145300,62599930,2380,2380,2380,2380,200
|
|
20231201,145200,62123930,2380,2380,2380,2380,0
|
|
20231201,145100,62123930,2380,2380,2380,2380,0
|
|
20231201,145000,62123930,2380,2385,2385,2380,2542
|
|
20231201,144900,56073965,2380,2380,2380,2380,462
|
|
20231201,144800,54974405,2380,2380,2380,2380,0
|
|
20231201,144700,54974405,2380,2370,2380,2370,3160
|
|
20231201,144600,47455205,2380,2380,2380,2380,0
|
|
20231201,144500,47455205,2380,2380,2380,2380,3000
|
|
20231201,144400,40315205,2375,2375,2375,2375,1360
|
|
20231201,144300,37085205,2380,2380,2380,2380,1
|
|
20231201,144200,37082825,2380,2380,2380,2380,0
|
|
20231201,144100,37082825,2380,2380,2380,2380,0
|
|
20231201,144000,37082825,2380,2380,2380,2380,10
|
|
20231201,143900,37059025,2375,2375,2375,2375,640
|
|
20231201,143800,35539025,2375,2375,2375,2375,0
|
|
20231201,143700,35539025,2375,2375,2375,2375,0
|
|
20231201,143600,35539025,2375,2375,2375,2375,0
|
|
20231201,143500,35539025,2375,2375,2375,2375,0
|
|
20231201,143400,35539025,2375,2375,2375,2375,600
|
|
20231201,143300,34114025,2375,2375,2375,2375,3
|
|
20231201,143200,34106900,2370,2370,2370,2370,0
|
|
20231201,143100,34106900,2370,2370,2370,2370,0
|
|
20231201,143000,34106900,2370,2370,2370,2370,0
|
|
20231201,142900,34106900,2370,2370,2370,2370,0
|
|
20231201,142800,34106900,2370,2370,2370,2370,0
|
|
20231201,142700,34106900,2370,2370,2370,2370,10
|
|
20231201,142600,34083200,2370,2370,2370,2370,0
|
|
20231201,142500,34083200,2370,2370,2370,2370,0
|
|
20231201,142400,34083200,2370,2370,2370,2370,0
|
|
20231201,142300,34083200,2370,2370,2370,2370,0
|
|
20231201,142200,34083200,2370,2370,2370,2370,0
|
|
20231201,142100,34083200,2370,2370,2370,2370,0
|
|
20231201,142000,34083200,2370,2370,2370,2370,0
|
|
20231201,141900,34083200,2370,2370,2370,2370,0
|
|
20231201,141800,34083200,2370,2370,2370,2370,0
|
|
20231201,141700,34083200,2370,2370,2370,2370,300
|
|
20231201,141600,33372200,2370,2370,2370,2370,5
|
|
20231201,141500,33360350,2370,2370,2370,2370,0
|
|
20231201,141400,33360350,2370,2370,2370,2370,0
|
|
20231201,141300,33360350,2370,2370,2370,2370,0
|
|
20231201,141200,33360350,2370,2370,2370,2370,0
|
|
20231201,141100,33360350,2370,2370,2370,2370,0
|
|
20231201,141000,33360350,2370,2370,2370,2370,650
|
|
20231201,140900,31819850,2375,2375,2375,2375,0
|
|
20231201,140800,31819850,2375,2375,2375,2375,0
|
|
20231201,140700,31819850,2375,2375,2375,2375,0
|
|
20231201,140600,31819850,2375,2375,2375,2375,0
|
|
20231201,140500,31819850,2375,2375,2375,2375,0
|
|
20231201,140400,31819850,2375,2375,2375,2375,0
|
|
20231201,140300,31819850,2375,2375,2375,2375,0
|
|
20231201,140200,31819850,2375,2375,2375,2375,0
|
|
20231201,140100,31819850,2375,2375,2375,2375,10
|
|
20231201,140000,31796100,2375,2375,2375,2375,0
|
|
20231201,135900,31796100,2375,2375,2375,2375,20
|
|
20231201,135800,31748600,2375,2375,2375,2375,0
|
|
20231201,135700,31748600,2375,2375,2375,2375,0
|
|
20231201,135600,31748600,2375,2375,2375,2375,0
|
|
20231201,135500,31748600,2375,2375,2375,2375,0
|
|
20231201,135400,31748600,2375,2375,2375,2375,133
|
|
20231201,135300,31432725,2375,2375,2375,2375,0
|
|
20231201,135200,31432725,2375,2375,2375,2375,0
|
|
20231201,135100,31432725,2375,2375,2375,2375,0
|
|
20231201,135000,31432725,2375,2375,2375,2375,0
|
|
20231201,134900,31432725,2375,2375,2375,2375,0
|
|
20231201,134800,31432725,2375,2375,2375,2375,1900
|
|
20231201,134700,26920225,2370,2370,2370,2370,0
|
|
20231201,134600,26920225,2370,2370,2370,2370,0
|
|
20231201,134500,26920225,2370,2370,2370,2370,0
|
|
20231201,134400,26920225,2370,2370,2370,2370,255
|
|
20231201,134300,26315875,2370,2370,2370,2370,0
|
|
20231201,134200,26315875,2370,2370,2370,2370,0
|
|
20231201,134100,26315875,2370,2370,2370,2370,0
|
|
20231201,134000,26315875,2370,2370,2370,2370,0
|
|
20231201,133900,26315875,2370,2370,2370,2370,0
|
|
20231201,133800,26315875,2370,2370,2370,2370,135
|
|
20231201,133700,25995925,2375,2375,2375,2375,0
|
|
20231201,133600,25995925,2375,2375,2375,2375,0
|
|
20231201,133500,25995925,2375,2375,2375,2375,0
|
|
20231201,133400,25995925,2375,2375,2375,2375,0
|
|
20231201,133300,25995925,2375,2375,2375,2375,0
|
|
20231201,133200,25995925,2375,2375,2375,2375,0
|
|
20231201,133100,25995925,2375,2375,2375,2375,0
|
|
20231201,133000,25995925,2375,2370,2375,2370,119
|
|
20231201,132900,25713870,2370,2370,2370,2370,431
|
|
20231201,132800,24692400,2370,2370,2370,2370,0
|
|
20231201,132700,24692400,2370,2370,2370,2370,0
|
|
20231201,132600,24692400,2370,2370,2370,2370,0
|
|
20231201,132500,24692400,2370,2370,2370,2370,0
|
|
20231201,132400,24692400,2370,2370,2370,2370,502
|
|
20231201,132300,23502660,2370,2370,2370,2370,465
|
|
20231201,132200,22400610,2370,2370,2370,2370,0
|
|
20231201,132100,22400610,2370,2370,2370,2370,0
|
|
20231201,132000,22400610,2370,2370,2370,2370,0
|
|
20231201,131900,22400610,2370,2370,2370,2370,0
|
|
20231201,131800,22400610,2370,2370,2370,2370,0
|
|
20231201,131700,22400610,2370,2370,2370,2370,0
|
|
20231201,131600,22400610,2370,2370,2370,2370,2
|
|
20231201,131500,22395870,2370,2370,2370,2370,0
|
|
20231201,131400,22395870,2370,2370,2370,2370,0
|
|
20231201,131300,22395870,2370,2370,2370,2370,988
|
|
20231201,131200,20054310,2370,2370,2370,2370,0
|
|
20231201,131100,20054310,2370,2370,2370,2370,0
|
|
20231201,131000,20054310,2370,2370,2370,2370,0
|
|
20231201,130900,20054310,2370,2370,2370,2370,0
|
|
20231201,130800,20054310,2370,2370,2370,2370,0
|
|
20231201,130700,20054310,2370,2370,2370,2370,17
|
|
20231201,130600,20014020,2375,2375,2375,2375,164
|
|
20231201,130500,19624520,2380,2380,2380,2380,0
|
|
20231201,130400,19624520,2380,2380,2380,2380,0
|
|
20231201,130300,19624520,2380,2380,2380,2380,0
|
|
20231201,130200,19624520,2380,2380,2380,2380,0
|
|
20231201,130100,19624520,2380,2380,2380,2380,0
|
|
20231201,130000,19624520,2380,2370,2380,2370,693
|
|
20231201,125900,17981765,2365,2365,2365,2365,13
|
|
20231201,125800,17951020,2370,2370,2370,2370,0
|
|
20231201,125700,17951020,2370,2370,2370,2370,0
|
|
20231201,125600,17951020,2370,2370,2370,2370,0
|
|
20231201,125500,17951020,2370,2370,2370,2370,0
|
|
20231201,125400,17951020,2370,2370,2370,2370,0
|
|
20231201,125300,17951020,2370,2370,2370,2370,0
|
|
20231201,125200,17951020,2370,2370,2370,2370,0
|
|
20231201,125100,17951020,2370,2370,2370,2370,0
|
|
20231201,125000,17951020,2370,2370,2370,2370,0
|
|
20231201,124900,17951020,2370,2370,2370,2370,63
|
|
20231201,124800,17801710,2370,2370,2370,2370,0
|
|
20231201,124700,17801710,2370,2370,2370,2370,0
|
|
20231201,124600,17801710,2370,2370,2370,2370,0
|
|
20231201,124500,17801710,2370,2370,2370,2370,0
|
|
20231201,124400,17801710,2370,2370,2370,2370,0
|
|
20231201,124300,17801710,2370,2370,2370,2370,0
|
|
20231201,124200,17801710,2370,2370,2370,2370,0
|
|
20231201,124100,17801710,2370,2370,2370,2370,0
|
|
20231201,124000,17801710,2370,2370,2370,2370,0
|
|
20231201,123900,17801710,2370,2370,2370,2370,0
|
|
20231201,123800,17801710,2370,2370,2370,2370,0
|
|
20231201,123700,17801710,2370,2370,2370,2370,0
|
|
20231201,123600,17801710,2370,2370,2370,2370,0
|
|
20231201,123500,17801710,2370,2370,2370,2370,0
|
|
20231201,123400,17801710,2370,2370,2370,2370,0
|
|
20231201,123300,17801710,2370,2370,2370,2370,0
|
|
20231201,123200,17801710,2370,2370,2370,2370,0
|
|
20231201,123100,17801710,2370,2370,2370,2370,0
|
|
20231201,123000,17801710,2370,2370,2370,2370,0
|
|
20231201,122900,17801710,2370,2370,2370,2370,0
|
|
20231201,122800,17801710,2370,2370,2370,2370,138
|
|
20231201,122700,17474650,2365,2365,2365,2365,58
|
|
20231201,122600,17337480,2365,2365,2365,2365,0
|
|
20231201,122500,17337480,2365,2365,2365,2365,0
|
|
20231201,122400,17337480,2365,2365,2365,2365,0
|
|
20231201,122300,17337480,2365,2365,2365,2365,0
|
|
20231201,122200,17337480,2365,2365,2365,2365,0
|
|
20231201,122100,17337480,2365,2365,2365,2365,150
|
|
20231201,122000,16982730,2365,2365,2365,2365,0
|
|
20231201,121900,16982730,2365,2365,2365,2365,0
|
|
20231201,121800,16982730,2365,2365,2365,2365,40
|
|
20231201,121700,16888130,2375,2370,2375,2370,100
|
|
20231201,121600,16651120,2365,2365,2365,2365,0
|
|
20231201,121500,16651120,2365,2365,2365,2365,0
|
|
20231201,121400,16651120,2365,2365,2365,2365,0
|
|
20231201,121300,16651120,2365,2365,2365,2365,0
|
|
20231201,121200,16651120,2365,2365,2365,2365,0
|
|
20231201,121100,16651120,2365,2365,2365,2365,0
|
|
20231201,121000,16651120,2365,2365,2365,2365,0
|
|
20231201,120900,16651120,2365,2365,2365,2365,0
|
|
20231201,120800,16651120,2365,2365,2365,2365,0
|
|
20231201,120700,16651120,2365,2365,2365,2365,0
|
|
20231201,120600,16651120,2365,2365,2365,2365,0
|
|
20231201,120500,16651120,2365,2365,2365,2365,0
|
|
20231201,120400,16651120,2365,2365,2365,2365,0
|
|
20231201,120300,16651120,2365,2365,2365,2365,0
|
|
20231201,120200,16651120,2365,2365,2365,2365,0
|
|
20231201,120100,16651120,2365,2365,2365,2365,0
|
|
20231201,120000,16651120,2365,2365,2365,2365,0
|
|
20231201,115900,16651120,2365,2365,2365,2365,0
|
|
20231201,115800,16651120,2365,2365,2365,2365,0
|
|
20231201,115700,16651120,2365,2365,2365,2365,0
|
|
20231201,115600,16651120,2365,2365,2365,2365,0
|
|
20231201,115500,16651120,2365,2365,2365,2365,0
|
|
20231201,115400,16651120,2365,2365,2365,2365,0
|
|
20231201,115300,16651120,2365,2365,2365,2365,2111
|
|
20231201,115200,11658605,2370,2370,2370,2370,0
|
|
20231201,115100,11658605,2370,2370,2370,2370,1
|
|
20231201,115000,11656235,2370,2370,2370,2370,0
|
|
20231201,114900,11656235,2370,2370,2370,2370,0
|
|
20231201,114800,11656235,2370,2370,2370,2370,10
|
|
20231201,114700,11632535,2370,2370,2370,2370,0
|
|
20231201,114600,11632535,2370,2370,2370,2370,0
|
|
20231201,114500,11632535,2370,2370,2370,2370,5
|
|
20231201,114400,11620685,2370,2370,2370,2370,0
|
|
20231201,114300,11620685,2370,2370,2370,2370,0
|
|
20231201,114200,11620685,2370,2370,2370,2370,1
|
|
20231201,114100,11618315,2365,2365,2365,2365,0
|
|
20231201,114000,11618315,2365,2365,2365,2365,8
|
|
20231201,113900,11599395,2365,2365,2365,2365,0
|
|
20231201,113800,11599395,2365,2365,2365,2365,0
|
|
20231201,113700,11599395,2365,2365,2365,2365,0
|
|
20231201,113600,11599395,2365,2365,2365,2365,0
|
|
20231201,113500,11599395,2365,2365,2365,2365,0
|
|
20231201,113400,11599395,2365,2365,2365,2365,0
|
|
20231201,113300,11599395,2365,2365,2365,2365,0
|
|
20231201,113200,11599395,2365,2365,2365,2365,0
|
|
20231201,113100,11599395,2365,2365,2365,2365,0
|
|
20231201,113000,11599395,2365,2365,2365,2365,0
|
|
20231201,112900,11599395,2365,2365,2365,2365,0
|
|
20231201,112800,11599395,2365,2365,2365,2365,0
|
|
20231201,112700,11599395,2365,2365,2365,2365,0
|
|
20231201,112600,11599395,2365,2365,2365,2365,0
|
|
20231201,112500,11599395,2365,2365,2365,2365,40
|
|
20231201,112400,11504795,2365,2365,2365,2365,0
|
|
20231201,112300,11504795,2365,2365,2365,2365,0
|
|
20231201,112200,11504795,2365,2365,2365,2365,100
|
|
20231201,112100,11268295,2365,2365,2365,2365,62
|
|
20231201,112000,11121665,2365,2365,2365,2365,0
|
|
20231201,111900,11121665,2365,2365,2365,2365,0
|
|
20231201,111800,11121665,2365,2365,2365,2365,1
|
|
20231201,111700,11119300,2375,2375,2375,2375,0
|
|
20231201,111600,11119300,2375,2375,2375,2375,0
|
|
20231201,111500,11119300,2375,2375,2375,2375,0
|
|
20231201,111400,11119300,2375,2375,2375,2375,20
|
|
20231201,111300,11071800,2365,2365,2365,2365,0
|
|
20231201,111200,11071800,2365,2365,2365,2365,821
|
|
20231201,111100,9130135,2365,2365,2365,2365,0
|
|
20231201,111000,9130135,2365,2365,2365,2365,0
|
|
20231201,110900,9130135,2365,2365,2365,2365,0
|
|
20231201,110800,9130135,2365,2365,2365,2365,0
|
|
20231201,110700,9130135,2365,2370,2370,2365,52
|
|
20231201,110600,9006905,2375,2375,2375,2375,0
|
|
20231201,110500,9006905,2375,2375,2375,2375,0
|
|
20231201,110400,9006905,2375,2375,2375,2375,0
|
|
20231201,110300,9006905,2375,2375,2375,2375,0
|
|
20231201,110200,9006905,2375,2375,2375,2375,0
|
|
20231201,110100,9006905,2375,2375,2375,2375,0
|
|
20231201,110000,9006905,2375,2375,2375,2375,0
|
|
20231201,105900,9006905,2375,2375,2375,2375,0
|
|
20231201,105800,9006905,2375,2375,2375,2375,0
|
|
20231201,105700,9006905,2375,2375,2375,2375,0
|
|
20231201,105600,9006905,2375,2375,2375,2375,0
|
|
20231201,105500,9006905,2375,2375,2375,2375,1
|
|
20231201,105400,9004530,2375,2375,2375,2375,0
|
|
20231201,105300,9004530,2375,2375,2375,2375,0
|
|
20231201,105200,9004530,2375,2375,2375,2375,0
|
|
20231201,105100,9004530,2375,2375,2375,2375,0
|
|
20231201,105000,9004530,2375,2375,2375,2375,0
|
|
20231201,104900,9004530,2375,2375,2375,2375,0
|
|
20231201,104800,9004530,2375,2375,2375,2375,0
|
|
20231201,104700,9004530,2375,2375,2375,2375,0
|
|
20231201,104600,9004530,2375,2375,2375,2375,1
|
|
20231201,104500,9002155,2375,2375,2375,2375,0
|
|
20231201,104400,9002155,2375,2375,2375,2375,0
|
|
20231201,104300,9002155,2375,2375,2375,2375,17
|
|
20231201,104200,8961780,2370,2370,2370,2370,0
|
|
20231201,104100,8961780,2370,2370,2370,2370,0
|
|
20231201,104000,8961780,2370,2370,2370,2370,0
|
|
20231201,103900,8961780,2370,2370,2370,2370,0
|
|
20231201,103800,8961780,2370,2370,2370,2370,5
|
|
20231201,103700,8949930,2370,2370,2370,2370,0
|
|
20231201,103600,8949930,2370,2370,2370,2370,0
|
|
20231201,103500,8949930,2370,2370,2370,2370,0
|
|
20231201,103400,8949930,2370,2370,2370,2370,0
|
|
20231201,103300,8949930,2370,2370,2370,2370,0
|
|
20231201,103200,8949930,2370,2370,2370,2370,0
|
|
20231201,103100,8949930,2370,2370,2370,2370,0
|
|
20231201,103000,8949930,2370,2370,2370,2370,256
|
|
20231201,102900,8343210,2375,2375,2375,2375,0
|
|
20231201,102800,8343210,2375,2375,2375,2375,7
|
|
20231201,102700,8326585,2375,2375,2375,2375,0
|
|
20231201,102600,8326585,2375,2375,2375,2375,0
|
|
20231201,102500,8326585,2375,2375,2375,2375,0
|
|
20231201,102400,8326585,2375,2375,2375,2375,240
|
|
20231201,102300,7756585,2375,2375,2375,2375,35
|
|
20231201,102200,7673460,2375,2375,2375,2375,23
|
|
20231201,102100,7618835,2375,2375,2375,2375,1
|
|
20231201,102000,7616460,2375,2375,2375,2375,0
|
|
20231201,101900,7616460,2375,2375,2375,2375,10
|
|
20231201,101800,7592710,2375,2375,2375,2375,9
|
|
20231201,101700,7571335,2375,2375,2375,2375,41
|
|
20231201,101600,7473960,2375,2375,2375,2375,1
|
|
20231201,101500,7471585,2375,2375,2375,2375,0
|
|
20231201,101400,7471585,2375,2375,2375,2375,0
|
|
20231201,101300,7471585,2375,2375,2375,2375,0
|
|
20231201,101200,7471585,2375,2375,2375,2375,1
|
|
20231201,101100,7469210,2370,2370,2370,2370,193
|
|
20231201,101000,7011800,2370,2370,2370,2370,0
|
|
20231201,100900,7011800,2370,2370,2370,2370,0
|
|
20231201,100800,7011800,2370,2370,2370,2370,1
|
|
20231201,100700,7009430,2370,2370,2370,2370,0
|
|
20231201,100600,7009430,2370,2370,2370,2370,0
|
|
20231201,100500,7009430,2370,2370,2370,2370,0
|
|
20231201,100400,7009430,2370,2370,2370,2370,0
|
|
20231201,100300,7009430,2370,2370,2370,2370,0
|
|
20231201,100200,7009430,2370,2370,2370,2370,0
|
|
20231201,100100,7009430,2370,2370,2370,2370,0
|
|
20231201,100000,7009430,2370,2370,2370,2370,0
|
|
20231201,095900,7009430,2370,2370,2370,2370,0
|
|
20231201,095800,7009430,2370,2370,2370,2370,0
|
|
20231201,095700,7009430,2370,2370,2370,2370,0
|
|
20231201,095600,7009430,2370,2370,2370,2370,1
|
|
20231201,095500,7007060,2365,2365,2365,2365,0
|
|
20231201,095400,7007060,2365,2365,2365,2365,99
|
|
20231201,095300,6772925,2365,2365,2365,2365,53
|
|
20231201,095200,6647580,2365,2365,2365,2365,2
|
|
20231201,095100,6642850,2365,2365,2365,2365,2
|
|
20231201,095000,6638120,2365,2365,2365,2365,0
|
|
20231201,094900,6638120,2365,2365,2365,2360,51
|
|
20231201,094800,6517660,2370,2375,2375,2370,91
|
|
20231201,094700,6301540,2365,2365,2365,2365,116
|
|
20231201,094600,6027200,2365,2365,2365,2365,6
|
|
20231201,094500,6013010,2365,2365,2365,2365,77
|
|
20231201,094400,5830905,2365,2365,2365,2365,2
|
|
20231201,094300,5826175,2370,2370,2370,2370,0
|
|
20231201,094200,5826175,2370,2370,2370,2370,0
|
|
20231201,094100,5826175,2370,2370,2370,2370,7
|
|
20231201,094000,5809585,2370,2370,2370,2370,0
|
|
20231201,093900,5809585,2370,2370,2370,2370,30
|
|
20231201,093800,5738485,2370,2370,2370,2370,0
|
|
20231201,093700,5738485,2370,2360,2370,2360,101
|
|
20231201,093600,5500115,2370,2370,2370,2370,2
|
|
20231201,093500,5495375,2370,2370,2370,2370,17
|
|
20231201,093400,5455085,2365,2365,2365,2365,0
|
|
20231201,093300,5455085,2365,2365,2365,2365,0
|
|
20231201,093200,5455085,2365,2365,2365,2365,0
|
|
20231201,093100,5455085,2365,2365,2365,2365,0
|
|
20231201,093000,5455085,2365,2365,2365,2365,0
|
|
20231201,092900,5455085,2365,2365,2365,2365,0
|
|
20231201,092800,5455085,2365,2365,2365,2365,0
|
|
20231201,092700,5455085,2365,2365,2365,2365,0
|
|
20231201,092600,5455085,2365,2365,2365,2365,3
|
|
20231201,092500,5447990,2365,2365,2365,2365,500
|
|
20231201,092400,4265490,2365,2365,2365,2365,0
|
|
20231201,092300,4265490,2365,2365,2365,2365,0
|
|
20231201,092200,4265490,2365,2365,2365,2365,0
|
|
20231201,092100,4265490,2365,2365,2365,2365,0
|
|
20231201,092000,4265490,2365,2365,2365,2365,0
|
|
20231201,091900,4265490,2365,2365,2365,2365,0
|
|
20231201,091800,4265490,2365,2365,2365,2365,0
|
|
20231201,091700,4265490,2365,2370,2370,2365,330
|
|
20231201,091600,3483415,2370,2370,2370,2370,0
|
|
20231201,091500,3483415,2370,2370,2370,2370,147
|
|
20231201,091400,3135025,2370,2370,2370,2370,0
|
|
20231201,091300,3135025,2370,2370,2370,2370,28
|
|
20231201,091200,3068665,2370,2370,2370,2370,25
|
|
20231201,091100,3009415,2370,2370,2370,2370,50
|
|
20231201,091000,2890915,2365,2375,2375,2365,116
|
|
20231201,090900,2615790,2375,2370,2375,2370,21
|
|
20231201,090800,2565965,2370,2370,2370,2370,10
|
|
20231201,090700,2542265,2370,2375,2375,2370,3
|
|
20231201,090600,2535145,2370,2370,2370,2370,100
|
|
20231201,090500,2298145,2370,2370,2370,2370,171
|
|
20231201,090400,1892875,2365,2365,2365,2365,127
|
|
20231201,090300,1592520,2360,2360,2360,2360,137
|
|
20231201,090200,1269200,2355,2355,2355,2355,37
|
|
20231201,090100,1182065,2355,2355,2355,2355,3
|
|
20231201,090000,1175000,2350,2350,2350,2350,500
|