653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,195000,17959710,2515,2515,2515,2515,367
|
|
20231201,194900,17959710,2515,2515,2515,2515,0
|
|
20231201,194800,17959710,2515,2515,2515,2515,0
|
|
20231201,194700,17959710,2515,2515,2515,2515,0
|
|
20231201,194600,17959710,2515,2515,2515,2515,0
|
|
20231201,194500,17959710,2515,2515,2515,2515,0
|
|
20231201,194400,17959710,2515,2515,2515,2515,0
|
|
20231201,194300,17959710,2515,2515,2515,2515,0
|
|
20231201,194200,17959710,2515,2515,2515,2515,0
|
|
20231201,194100,17959710,2515,2515,2515,2515,0
|
|
20231201,194000,17959710,2515,2515,2515,2515,0
|
|
20231201,193900,17959710,2515,2515,2515,2515,0
|
|
20231201,193800,17959710,2515,2515,2515,2515,0
|
|
20231201,193700,17959710,2515,2515,2515,2515,0
|
|
20231201,193600,17959710,2515,2515,2515,2515,0
|
|
20231201,193500,17959710,2515,2515,2515,2515,0
|
|
20231201,193400,17959710,2515,2515,2515,2515,0
|
|
20231201,193300,17959710,2515,2515,2515,2515,0
|
|
20231201,193200,17959710,2515,2515,2515,2515,0
|
|
20231201,193100,17959710,2515,2515,2515,2515,0
|
|
20231201,193000,17959710,2515,2515,2515,2515,0
|
|
20231201,192900,17959710,2515,2515,2515,2515,0
|
|
20231201,192800,17959710,2515,2515,2515,2515,0
|
|
20231201,192700,17959710,2515,2515,2515,2515,0
|
|
20231201,192600,17959710,2515,2515,2515,2515,0
|
|
20231201,192500,17959710,2515,2515,2515,2515,0
|
|
20231201,192400,17959710,2515,2515,2515,2515,0
|
|
20231201,192300,17959710,2515,2515,2515,2515,0
|
|
20231201,192200,17959710,2515,2515,2515,2515,0
|
|
20231201,192100,17959710,2515,2515,2515,2515,0
|
|
20231201,192000,17959710,2515,2515,2515,2515,367
|
|
20231201,191900,17959710,2515,2515,2515,2515,0
|
|
20231201,191800,17959710,2515,2515,2515,2515,0
|
|
20231201,191700,17959710,2515,2515,2515,2515,0
|
|
20231201,191600,17959710,2515,2515,2515,2515,0
|
|
20231201,191500,17959710,2515,2515,2515,2515,0
|
|
20231201,191400,17959710,2515,2515,2515,2515,0
|
|
20231201,191300,17959710,2515,2515,2515,2515,0
|
|
20231201,191200,17959710,2515,2515,2515,2515,0
|
|
20231201,191100,17959710,2515,2515,2515,2515,0
|
|
20231201,191000,17959710,2515,2515,2515,2515,0
|
|
20231201,190900,17959710,2515,2515,2515,2515,0
|
|
20231201,190800,17959710,2515,2515,2515,2515,0
|
|
20231201,190700,17959710,2515,2515,2515,2515,0
|
|
20231201,190600,17959710,2515,2515,2515,2515,0
|
|
20231201,190500,17959710,2515,2515,2515,2515,0
|
|
20231201,190400,17959710,2515,2515,2515,2515,0
|
|
20231201,190300,17959710,2515,2515,2515,2515,0
|
|
20231201,190200,17959710,2515,2515,2515,2515,0
|
|
20231201,190100,17959710,2515,2515,2515,2515,0
|
|
20231201,190000,17959710,2515,2515,2515,2515,0
|
|
20231201,185900,17959710,2515,2515,2515,2515,0
|
|
20231201,185800,17959710,2515,2515,2515,2515,0
|
|
20231201,185700,17959710,2515,2515,2515,2515,0
|
|
20231201,185600,17959710,2515,2515,2515,2515,0
|
|
20231201,185500,17959710,2515,2515,2515,2515,0
|
|
20231201,185400,17959710,2515,2515,2515,2515,0
|
|
20231201,185300,17959710,2515,2515,2515,2515,0
|
|
20231201,185200,17959710,2515,2515,2515,2515,0
|
|
20231201,185100,17959710,2515,2515,2515,2515,0
|
|
20231201,185000,17959710,2515,2515,2515,2515,367
|
|
20231201,184900,17959710,2515,2515,2515,2515,0
|
|
20231201,184800,17959710,2515,2515,2515,2515,0
|
|
20231201,184700,17959710,2515,2515,2515,2515,0
|
|
20231201,184600,17959710,2515,2515,2515,2515,0
|
|
20231201,184500,17959710,2515,2515,2515,2515,0
|
|
20231201,184400,17959710,2515,2515,2515,2515,0
|
|
20231201,184300,17959710,2515,2515,2515,2515,0
|
|
20231201,184200,17959710,2515,2515,2515,2515,0
|
|
20231201,184100,17959710,2515,2515,2515,2515,0
|
|
20231201,184000,17959710,2515,2515,2515,2515,0
|
|
20231201,183900,17959710,2515,2515,2515,2515,0
|
|
20231201,183800,17959710,2515,2515,2515,2515,0
|
|
20231201,183700,17959710,2515,2515,2515,2515,0
|
|
20231201,183600,17959710,2515,2515,2515,2515,0
|
|
20231201,183500,17959710,2515,2515,2515,2515,0
|
|
20231201,183400,17959710,2515,2515,2515,2515,0
|
|
20231201,183300,17959710,2515,2515,2515,2515,0
|
|
20231201,183200,17959710,2515,2515,2515,2515,0
|
|
20231201,183100,17959710,2515,2515,2515,2515,0
|
|
20231201,183000,17959710,2515,2515,2515,2515,0
|
|
20231201,182900,17959710,2515,2515,2515,2515,0
|
|
20231201,182800,17959710,2515,2515,2515,2515,0
|
|
20231201,182700,17959710,2515,2515,2515,2515,0
|
|
20231201,182600,17959710,2515,2515,2515,2515,0
|
|
20231201,182500,17959710,2515,2515,2515,2515,0
|
|
20231201,182400,17959710,2515,2515,2515,2515,0
|
|
20231201,182300,17959710,2515,2515,2515,2515,0
|
|
20231201,182200,17959710,2515,2515,2515,2515,0
|
|
20231201,182100,17959710,2515,2515,2515,2515,0
|
|
20231201,182000,17959710,2515,2515,2515,2515,367
|
|
20231201,181900,17959710,2515,2515,2515,2515,0
|
|
20231201,181800,17959710,2515,2515,2515,2515,0
|
|
20231201,181700,17959710,2515,2515,2515,2515,0
|
|
20231201,181600,17959710,2515,2515,2515,2515,0
|
|
20231201,181500,17959710,2515,2515,2515,2515,0
|
|
20231201,181400,17959710,2515,2515,2515,2515,0
|
|
20231201,181300,17959710,2515,2515,2515,2515,0
|
|
20231201,181200,17959710,2515,2515,2515,2515,0
|
|
20231201,181100,17959710,2515,2515,2515,2515,0
|
|
20231201,181000,17959710,2515,2515,2515,2515,0
|
|
20231201,180900,17959710,2515,2515,2515,2515,0
|
|
20231201,180800,17959710,2515,2515,2515,2515,0
|
|
20231201,180700,17959710,2515,2515,2515,2515,0
|
|
20231201,180600,17959710,2515,2515,2515,2515,0
|
|
20231201,180500,17959710,2515,2515,2515,2515,0
|
|
20231201,180400,17959710,2515,2515,2515,2515,0
|
|
20231201,180300,17959710,2515,2515,2515,2515,0
|
|
20231201,180200,17959710,2515,2515,2515,2515,0
|
|
20231201,180100,17959710,2515,2515,2515,2515,0
|
|
20231201,180000,17959710,2515,2515,2515,2515,0
|
|
20231201,175900,17959710,2515,2515,2515,2515,0
|
|
20231201,175800,17959710,2515,2515,2515,2515,0
|
|
20231201,175700,17959710,2515,2515,2515,2515,0
|
|
20231201,175600,17959710,2515,2515,2515,2515,0
|
|
20231201,175500,17959710,2515,2515,2515,2515,0
|
|
20231201,175400,17959710,2515,2515,2515,2515,0
|
|
20231201,175300,17959710,2515,2515,2515,2515,0
|
|
20231201,175200,17959710,2515,2515,2515,2515,0
|
|
20231201,175100,17959710,2515,2515,2515,2515,0
|
|
20231201,175000,17959710,2515,2515,2515,2515,367
|
|
20231201,174900,17959710,2515,2515,2515,2515,0
|
|
20231201,174800,17959710,2515,2515,2515,2515,0
|
|
20231201,174700,17959710,2515,2515,2515,2515,0
|
|
20231201,174600,17959710,2515,2515,2515,2515,0
|
|
20231201,174500,17959710,2515,2515,2515,2515,0
|
|
20231201,174400,17959710,2515,2515,2515,2515,0
|
|
20231201,174300,17959710,2515,2515,2515,2515,0
|
|
20231201,174200,17959710,2515,2515,2515,2515,0
|
|
20231201,174100,17959710,2515,2515,2515,2515,0
|
|
20231201,174000,17959710,2515,2515,2515,2515,0
|
|
20231201,173900,17959710,2515,2515,2515,2515,0
|
|
20231201,173800,17959710,2515,2515,2515,2515,0
|
|
20231201,173700,17959710,2515,2515,2515,2515,0
|
|
20231201,173600,17959710,2515,2515,2515,2515,0
|
|
20231201,173500,17959710,2515,2515,2515,2515,0
|
|
20231201,173400,17959710,2515,2515,2515,2515,0
|
|
20231201,173300,17959710,2515,2515,2515,2515,0
|
|
20231201,173200,17959710,2515,2515,2515,2515,0
|
|
20231201,173100,17959710,2515,2515,2515,2515,0
|
|
20231201,173000,17959710,2515,2515,2515,2515,0
|
|
20231201,172900,17959710,2515,2515,2515,2515,0
|
|
20231201,172800,17959710,2515,2515,2515,2515,0
|
|
20231201,172700,17959710,2515,2515,2515,2515,0
|
|
20231201,172600,17959710,2515,2515,2515,2515,0
|
|
20231201,172500,17959710,2515,2515,2515,2515,0
|
|
20231201,172400,17959710,2515,2515,2515,2515,0
|
|
20231201,172300,17959710,2515,2515,2515,2515,0
|
|
20231201,172200,17959710,2515,2515,2515,2515,0
|
|
20231201,172100,17959710,2515,2515,2515,2515,0
|
|
20231201,172000,17959710,2515,2515,2515,2515,367
|
|
20231201,171900,17959710,2515,2515,2515,2515,0
|
|
20231201,171800,17959710,2515,2515,2515,2515,0
|
|
20231201,171700,17959710,2515,2515,2515,2515,0
|
|
20231201,171600,17959710,2515,2515,2515,2515,0
|
|
20231201,171500,17959710,2515,2515,2515,2515,0
|
|
20231201,171400,17959710,2515,2515,2515,2515,0
|
|
20231201,171300,17959710,2515,2515,2515,2515,0
|
|
20231201,171200,17959710,2515,2515,2515,2515,0
|
|
20231201,171100,17959710,2515,2515,2515,2515,0
|
|
20231201,171000,17959710,2515,2515,2515,2515,0
|
|
20231201,170900,17959710,2515,2515,2515,2515,0
|
|
20231201,170800,17959710,2515,2515,2515,2515,0
|
|
20231201,170700,17959710,2515,2515,2515,2515,0
|
|
20231201,170600,17959710,2515,2515,2515,2515,0
|
|
20231201,170500,17959710,2515,2515,2515,2515,0
|
|
20231201,170400,17959710,2515,2515,2515,2515,0
|
|
20231201,170300,17959710,2515,2515,2515,2515,0
|
|
20231201,170200,17959710,2515,2515,2515,2515,0
|
|
20231201,170100,17959710,2515,2515,2515,2515,0
|
|
20231201,170000,17959710,2515,2515,2515,2515,0
|
|
20231201,165900,17959710,2515,2515,2515,2515,0
|
|
20231201,165800,17959710,2515,2515,2515,2515,0
|
|
20231201,165700,17959710,2515,2515,2515,2515,0
|
|
20231201,165600,17959710,2515,2515,2515,2515,0
|
|
20231201,165500,17959710,2515,2515,2515,2515,0
|
|
20231201,165400,17959710,2515,2515,2515,2515,0
|
|
20231201,165300,17959710,2515,2515,2515,2515,0
|
|
20231201,165200,17959710,2515,2515,2515,2515,0
|
|
20231201,165100,17959710,2515,2515,2515,2515,0
|
|
20231201,165000,17959710,2515,2515,2515,2515,367
|
|
20231201,164900,17959710,2515,2515,2515,2515,0
|
|
20231201,164800,17959710,2515,2515,2515,2515,0
|
|
20231201,164700,17959710,2515,2515,2515,2515,0
|
|
20231201,164600,17959710,2515,2515,2515,2515,0
|
|
20231201,164500,17959710,2515,2515,2515,2515,0
|
|
20231201,164400,17959710,2515,2515,2515,2515,0
|
|
20231201,164300,17959710,2515,2515,2515,2515,0
|
|
20231201,164200,17959710,2515,2515,2515,2515,0
|
|
20231201,164100,17959710,2515,2515,2515,2515,0
|
|
20231201,164000,17959710,2515,2515,2515,2515,0
|
|
20231201,163900,17959710,2515,2515,2515,2515,0
|
|
20231201,163800,17959710,2515,2515,2515,2515,0
|
|
20231201,163700,17959710,2515,2515,2515,2515,0
|
|
20231201,163600,17959710,2515,2515,2515,2515,0
|
|
20231201,163500,17959710,2515,2515,2515,2515,0
|
|
20231201,163400,17959710,2515,2515,2515,2515,0
|
|
20231201,163300,17959710,2515,2515,2515,2515,0
|
|
20231201,163200,17959710,2515,2515,2515,2515,0
|
|
20231201,163100,17959710,2515,2515,2515,2515,0
|
|
20231201,163000,17959710,2515,2515,2515,2515,0
|
|
20231201,162900,17959710,2515,2515,2515,2515,0
|
|
20231201,162800,17959710,2515,2515,2515,2515,0
|
|
20231201,162700,17959710,2515,2515,2515,2515,0
|
|
20231201,162600,17959710,2515,2515,2515,2515,0
|
|
20231201,162500,17959710,2515,2515,2515,2515,0
|
|
20231201,162400,17959710,2515,2515,2515,2515,0
|
|
20231201,162300,17959710,2515,2515,2515,2515,0
|
|
20231201,162200,17959710,2515,2515,2515,2515,0
|
|
20231201,162100,17959710,2515,2515,2515,2515,0
|
|
20231201,162000,17959710,2515,2515,2515,2515,367
|
|
20231201,161900,17959710,2515,2515,2515,2515,0
|
|
20231201,161800,17959710,2515,2515,2515,2515,0
|
|
20231201,161700,17959710,2515,2515,2515,2515,0
|
|
20231201,161600,17959710,2515,2515,2515,2515,0
|
|
20231201,161500,17959710,2515,2515,2515,2515,0
|
|
20231201,161400,17959710,2515,2515,2515,2515,0
|
|
20231201,161300,17959710,2515,2515,2515,2515,0
|
|
20231201,161200,17959710,2515,2515,2515,2515,0
|
|
20231201,161100,17959710,2515,2515,2515,2515,0
|
|
20231201,161000,17959710,2515,2515,2515,2515,0
|
|
20231201,160900,17959710,2515,2515,2515,2515,0
|
|
20231201,160800,17959710,2515,2515,2515,2515,0
|
|
20231201,160700,17959710,2515,2515,2515,2515,0
|
|
20231201,160600,17959710,2515,2515,2515,2515,0
|
|
20231201,160500,17959710,2515,2515,2515,2515,0
|
|
20231201,160400,17959710,2515,2515,2515,2515,0
|
|
20231201,160300,17959710,2515,2515,2515,2515,0
|
|
20231201,160200,17959710,2515,2515,2515,2515,0
|
|
20231201,160100,17959710,2515,2515,2515,2515,0
|
|
20231201,160000,17959710,2515,2515,2515,2515,0
|
|
20231201,155900,17959710,2515,2515,2515,2515,0
|
|
20231201,155800,17959710,2515,2515,2515,2515,0
|
|
20231201,155700,17959710,2515,2515,2515,2515,0
|
|
20231201,155600,17959710,2515,2515,2515,2515,0
|
|
20231201,155500,17959710,2515,2515,2515,2515,0
|
|
20231201,155400,17959710,2515,2515,2515,2515,0
|
|
20231201,155300,17959710,2515,2515,2515,2515,0
|
|
20231201,155200,17959710,2515,2515,2515,2515,0
|
|
20231201,155100,17959710,2515,2515,2515,2515,0
|
|
20231201,155000,17959710,2515,2515,2515,2515,367
|
|
20231201,154900,17959710,2515,2515,2515,2515,0
|
|
20231201,154800,17959710,2515,2515,2515,2515,0
|
|
20231201,154700,17959710,2515,2515,2515,2515,0
|
|
20231201,154600,17959710,2515,2515,2515,2515,0
|
|
20231201,154500,17959710,2515,2515,2515,2515,0
|
|
20231201,154400,17959710,2515,2515,2515,2515,0
|
|
20231201,154300,17959710,2515,2515,2515,2515,0
|
|
20231201,154200,17959710,2515,2515,2515,2515,0
|
|
20231201,154100,17959710,2515,2515,2515,2515,0
|
|
20231201,154000,17959710,2515,2515,2515,2515,0
|
|
20231201,153900,17959710,2515,2515,2515,2515,0
|
|
20231201,153800,17959710,2515,2515,2515,2515,0
|
|
20231201,153700,17959710,2515,2515,2515,2515,0
|
|
20231201,153600,17959710,2515,2515,2515,2515,0
|
|
20231201,153500,17959710,2515,2515,2515,2515,0
|
|
20231201,153400,17959710,2515,2515,2515,2515,0
|
|
20231201,153300,17959710,2515,2515,2515,2515,0
|
|
20231201,153200,17959710,2515,2515,2515,2515,0
|
|
20231201,153100,17959710,2515,2515,2515,2515,0
|
|
20231201,153000,17959710,2515,2515,2515,2515,367
|
|
20231201,152900,17036705,2505,2505,2505,2505,0
|
|
20231201,152800,17036705,2505,2505,2505,2505,0
|
|
20231201,152700,17036705,2505,2505,2505,2505,0
|
|
20231201,152600,17036705,2505,2505,2505,2505,0
|
|
20231201,152500,17036705,2505,2505,2505,2505,0
|
|
20231201,152400,17036705,2505,2505,2505,2505,0
|
|
20231201,152300,17036705,2505,2505,2505,2505,0
|
|
20231201,152200,17036705,2505,2505,2505,2505,0
|
|
20231201,152100,17036705,2505,2505,2505,2505,0
|
|
20231201,152000,17036705,2505,2505,2505,2505,0
|
|
20231201,151900,17036705,2505,2505,2505,2505,12
|
|
20231201,151800,17006645,2510,2510,2510,2510,2
|
|
20231201,151700,17001625,2510,2510,2510,2510,0
|
|
20231201,151600,17001625,2510,2510,2510,2510,0
|
|
20231201,151500,17001625,2510,2510,2510,2510,0
|
|
20231201,151400,17001625,2510,2510,2510,2510,0
|
|
20231201,151300,17001625,2510,2510,2510,2510,1
|
|
20231201,151200,16999115,2505,2505,2505,2505,0
|
|
20231201,151100,16999115,2505,2505,2505,2505,0
|
|
20231201,151000,16999115,2505,2505,2505,2505,10
|
|
20231201,150900,16974065,2510,2510,2510,2510,0
|
|
20231201,150800,16974065,2510,2510,2510,2510,0
|
|
20231201,150700,16974065,2510,2510,2510,2510,0
|
|
20231201,150600,16974065,2510,2510,2510,2510,0
|
|
20231201,150500,16974065,2510,2510,2510,2510,0
|
|
20231201,150400,16974065,2510,2510,2510,2510,0
|
|
20231201,150300,16974065,2510,2510,2510,2510,0
|
|
20231201,150200,16974065,2510,2510,2510,2510,239
|
|
20231201,150100,16374175,2510,2510,2510,2510,0
|
|
20231201,150000,16374175,2510,2510,2510,2510,100
|
|
20231201,145900,16123175,2510,2510,2510,2510,0
|
|
20231201,145800,16123175,2510,2510,2510,2510,0
|
|
20231201,145700,16123175,2510,2510,2510,2510,419
|
|
20231201,145600,15071485,2515,2515,2515,2515,0
|
|
20231201,145500,15071485,2515,2515,2515,2515,10
|
|
20231201,145400,15046335,2515,2515,2515,2515,0
|
|
20231201,145300,15046335,2515,2515,2515,2515,0
|
|
20231201,145200,15046335,2515,2515,2515,2515,0
|
|
20231201,145100,15046335,2515,2515,2515,2515,0
|
|
20231201,145000,15046335,2515,2515,2515,2515,0
|
|
20231201,144900,15046335,2515,2515,2515,2515,0
|
|
20231201,144800,15046335,2515,2515,2515,2515,0
|
|
20231201,144700,15046335,2515,2515,2515,2515,1
|
|
20231201,144600,15043820,2510,2510,2510,2510,0
|
|
20231201,144500,15043820,2510,2510,2510,2510,0
|
|
20231201,144400,15043820,2510,2515,2515,2510,197
|
|
20231201,144300,14548370,2515,2515,2515,2515,0
|
|
20231201,144200,14548370,2515,2515,2515,2515,0
|
|
20231201,144100,14548370,2515,2515,2515,2515,0
|
|
20231201,144000,14548370,2515,2515,2515,2515,0
|
|
20231201,143900,14548370,2515,2515,2515,2515,0
|
|
20231201,143800,14548370,2515,2515,2515,2515,1
|
|
20231201,143700,14545855,2520,2520,2520,2520,0
|
|
20231201,143600,14545855,2520,2520,2520,2520,0
|
|
20231201,143500,14545855,2520,2520,2520,2520,0
|
|
20231201,143400,14545855,2520,2520,2520,2520,0
|
|
20231201,143300,14545855,2520,2520,2520,2520,248
|
|
20231201,143200,13920895,2525,2525,2525,2525,0
|
|
20231201,143100,13920895,2525,2525,2525,2525,0
|
|
20231201,143000,13920895,2525,2525,2525,2525,0
|
|
20231201,142900,13920895,2525,2525,2525,2525,0
|
|
20231201,142800,13920895,2525,2525,2525,2525,0
|
|
20231201,142700,13920895,2525,2525,2525,2525,2
|
|
20231201,142600,13915845,2520,2520,2520,2520,0
|
|
20231201,142500,13915845,2520,2520,2520,2520,150
|
|
20231201,142400,13537845,2520,2520,2520,2520,0
|
|
20231201,142300,13537845,2520,2520,2520,2520,0
|
|
20231201,142200,13537845,2520,2520,2520,2520,0
|
|
20231201,142100,13537845,2520,2520,2520,2520,0
|
|
20231201,142000,13537845,2520,2520,2520,2520,0
|
|
20231201,141900,13537845,2520,2520,2520,2520,0
|
|
20231201,141800,13537845,2520,2520,2520,2520,0
|
|
20231201,141700,13537845,2520,2515,2520,2515,5
|
|
20231201,141600,13525260,2520,2520,2520,2520,0
|
|
20231201,141500,13525260,2520,2520,2520,2520,0
|
|
20231201,141400,13525260,2520,2520,2520,2520,0
|
|
20231201,141300,13525260,2520,2520,2520,2520,0
|
|
20231201,141200,13525260,2520,2520,2520,2520,0
|
|
20231201,141100,13525260,2520,2520,2520,2520,0
|
|
20231201,141000,13525260,2520,2520,2520,2520,0
|
|
20231201,140900,13525260,2520,2520,2520,2520,0
|
|
20231201,140800,13525260,2520,2520,2520,2520,50
|
|
20231201,140700,13399260,2525,2525,2525,2525,0
|
|
20231201,140600,13399260,2525,2525,2525,2525,0
|
|
20231201,140500,13399260,2525,2525,2525,2525,0
|
|
20231201,140400,13399260,2525,2525,2525,2525,0
|
|
20231201,140300,13399260,2525,2525,2525,2525,0
|
|
20231201,140200,13399260,2525,2525,2525,2525,0
|
|
20231201,140100,13399260,2525,2525,2525,2525,0
|
|
20231201,140000,13399260,2525,2525,2525,2525,0
|
|
20231201,135900,13399260,2525,2525,2525,2525,0
|
|
20231201,135800,13399260,2525,2525,2525,2525,0
|
|
20231201,135700,13399260,2525,2525,2525,2525,0
|
|
20231201,135600,13399260,2525,2525,2525,2525,0
|
|
20231201,135500,13399260,2525,2525,2525,2525,0
|
|
20231201,135400,13399260,2525,2525,2525,2525,0
|
|
20231201,135300,13399260,2525,2525,2525,2525,0
|
|
20231201,135200,13399260,2525,2525,2525,2525,0
|
|
20231201,135100,13399260,2525,2525,2525,2525,0
|
|
20231201,135000,13399260,2525,2525,2525,2525,0
|
|
20231201,134900,13399260,2525,2525,2525,2525,0
|
|
20231201,134800,13399260,2525,2525,2525,2525,0
|
|
20231201,134700,13399260,2525,2525,2525,2525,0
|
|
20231201,134600,13399260,2525,2525,2525,2525,0
|
|
20231201,134500,13399260,2525,2525,2525,2525,0
|
|
20231201,134400,13399260,2525,2525,2525,2525,0
|
|
20231201,134300,13399260,2525,2525,2525,2525,0
|
|
20231201,134200,13399260,2525,2525,2525,2525,0
|
|
20231201,134100,13399260,2525,2525,2525,2525,0
|
|
20231201,134000,13399260,2525,2525,2525,2525,0
|
|
20231201,133900,13399260,2525,2525,2525,2525,0
|
|
20231201,133800,13399260,2525,2525,2525,2525,0
|
|
20231201,133700,13399260,2525,2525,2525,2525,0
|
|
20231201,133600,13399260,2525,2525,2525,2525,0
|
|
20231201,133500,13399260,2525,2525,2525,2525,0
|
|
20231201,133400,13399260,2525,2525,2525,2525,0
|
|
20231201,133300,13399260,2525,2525,2525,2525,0
|
|
20231201,133200,13399260,2525,2525,2525,2525,0
|
|
20231201,133100,13399260,2525,2525,2525,2525,0
|
|
20231201,133000,13399260,2525,2525,2525,2525,0
|
|
20231201,132900,13399260,2525,2525,2525,2525,0
|
|
20231201,132800,13399260,2525,2525,2525,2525,0
|
|
20231201,132700,13399260,2525,2525,2525,2525,0
|
|
20231201,132600,13399260,2525,2525,2525,2525,0
|
|
20231201,132500,13399260,2525,2525,2525,2525,0
|
|
20231201,132400,13399260,2525,2525,2525,2525,0
|
|
20231201,132300,13399260,2525,2525,2525,2525,0
|
|
20231201,132200,13399260,2525,2525,2525,2525,0
|
|
20231201,132100,13399260,2525,2525,2525,2525,0
|
|
20231201,132000,13399260,2525,2525,2525,2525,0
|
|
20231201,131900,13399260,2525,2525,2525,2525,0
|
|
20231201,131800,13399260,2525,2525,2525,2525,0
|
|
20231201,131700,13399260,2525,2525,2525,2525,0
|
|
20231201,131600,13399260,2525,2505,2525,2505,756
|
|
20231201,131500,11496130,2520,2520,2520,2520,0
|
|
20231201,131400,11496130,2520,2520,2520,2520,2
|
|
20231201,131300,11491090,2520,2520,2520,2520,0
|
|
20231201,131200,11491090,2520,2520,2520,2520,0
|
|
20231201,131100,11491090,2520,2520,2520,2520,0
|
|
20231201,131000,11491090,2520,2520,2520,2520,0
|
|
20231201,130900,11491090,2520,2520,2520,2520,0
|
|
20231201,130800,11491090,2520,2520,2520,2520,0
|
|
20231201,130700,11491090,2520,2520,2520,2520,0
|
|
20231201,130600,11491090,2520,2520,2520,2520,0
|
|
20231201,130500,11491090,2520,2520,2520,2520,0
|
|
20231201,130400,11491090,2520,2520,2520,2520,0
|
|
20231201,130300,11491090,2520,2505,2520,2505,9
|
|
20231201,130200,11468530,2520,2520,2520,2520,0
|
|
20231201,130100,11468530,2520,2520,2520,2520,0
|
|
20231201,130000,11468530,2520,2520,2520,2520,0
|
|
20231201,125900,11468530,2520,2520,2520,2520,1
|
|
20231201,125800,11466010,2505,2505,2505,2505,0
|
|
20231201,125700,11466010,2505,2505,2505,2505,0
|
|
20231201,125600,11466010,2505,2505,2505,2505,0
|
|
20231201,125500,11466010,2505,2505,2505,2505,0
|
|
20231201,125400,11466010,2505,2505,2505,2505,0
|
|
20231201,125300,11466010,2505,2510,2510,2505,80
|
|
20231201,125200,11265390,2520,2520,2520,2520,0
|
|
20231201,125100,11265390,2520,2520,2520,2520,0
|
|
20231201,125000,11265390,2520,2520,2520,2520,0
|
|
20231201,124900,11265390,2520,2520,2520,2520,0
|
|
20231201,124800,11265390,2520,2520,2520,2520,0
|
|
20231201,124700,11265390,2520,2520,2520,2520,0
|
|
20231201,124600,11265390,2520,2520,2520,2520,0
|
|
20231201,124500,11265390,2520,2520,2520,2520,0
|
|
20231201,124400,11265390,2520,2520,2520,2520,0
|
|
20231201,124300,11265390,2520,2520,2520,2520,0
|
|
20231201,124200,11265390,2520,2520,2520,2520,0
|
|
20231201,124100,11265390,2520,2520,2520,2520,0
|
|
20231201,124000,11265390,2520,2520,2520,2520,0
|
|
20231201,123900,11265390,2520,2520,2520,2520,20
|
|
20231201,123800,11214990,2520,2520,2520,2520,0
|
|
20231201,123700,11214990,2520,2520,2520,2520,80
|
|
20231201,123600,11013390,2520,2520,2520,2520,0
|
|
20231201,123500,11013390,2520,2520,2520,2520,0
|
|
20231201,123400,11013390,2520,2520,2520,2520,0
|
|
20231201,123300,11013390,2520,2520,2520,2520,0
|
|
20231201,123200,11013390,2520,2520,2520,2520,0
|
|
20231201,123100,11013390,2520,2520,2520,2520,0
|
|
20231201,123000,11013390,2520,2520,2520,2520,0
|
|
20231201,122900,11013390,2520,2520,2520,2520,0
|
|
20231201,122800,11013390,2520,2520,2520,2520,0
|
|
20231201,122700,11013390,2520,2520,2520,2520,0
|
|
20231201,122600,11013390,2520,2520,2520,2520,0
|
|
20231201,122500,11013390,2520,2520,2520,2520,0
|
|
20231201,122400,11013390,2520,2520,2520,2520,0
|
|
20231201,122300,11013390,2520,2515,2520,2515,500
|
|
20231201,122200,9755415,2510,2510,2510,2510,0
|
|
20231201,122100,9755415,2510,2505,2510,2505,607
|
|
20231201,122000,8232395,2505,2505,2505,2505,0
|
|
20231201,121900,8232395,2505,2505,2505,2505,0
|
|
20231201,121800,8232395,2505,2510,2510,2505,201
|
|
20231201,121700,7727890,2510,2510,2510,2510,0
|
|
20231201,121600,7727890,2510,2510,2510,2510,0
|
|
20231201,121500,7727890,2510,2510,2510,2510,8
|
|
20231201,121400,7707810,2510,2510,2510,2510,0
|
|
20231201,121300,7707810,2510,2510,2510,2510,0
|
|
20231201,121200,7707810,2510,2510,2510,2510,0
|
|
20231201,121100,7707810,2510,2510,2510,2510,0
|
|
20231201,121000,7707810,2510,2510,2510,2510,0
|
|
20231201,120900,7707810,2510,2510,2510,2510,0
|
|
20231201,120800,7707810,2510,2510,2510,2510,0
|
|
20231201,120700,7707810,2510,2510,2510,2510,0
|
|
20231201,120600,7707810,2510,2510,2510,2510,0
|
|
20231201,120500,7707810,2510,2510,2510,2510,0
|
|
20231201,120400,7707810,2510,2510,2510,2510,0
|
|
20231201,120300,7707810,2510,2510,2510,2510,0
|
|
20231201,120200,7707810,2510,2510,2510,2510,0
|
|
20231201,120100,7707810,2510,2510,2510,2510,0
|
|
20231201,120000,7707810,2510,2510,2510,2510,0
|
|
20231201,115900,7707810,2510,2510,2510,2510,0
|
|
20231201,115800,7707810,2510,2510,2510,2510,0
|
|
20231201,115700,7707810,2510,2510,2510,2510,1
|
|
20231201,115600,7705300,2505,2505,2505,2505,0
|
|
20231201,115500,7705300,2505,2505,2505,2505,115
|
|
20231201,115400,7417225,2510,2510,2510,2510,0
|
|
20231201,115300,7417225,2510,2510,2510,2510,0
|
|
20231201,115200,7417225,2510,2510,2510,2510,0
|
|
20231201,115100,7417225,2510,2510,2510,2510,1
|
|
20231201,115000,7414715,2510,2510,2510,2510,0
|
|
20231201,114900,7414715,2510,2510,2510,2510,800
|
|
20231201,114800,5406715,2510,2510,2510,2510,0
|
|
20231201,114700,5406715,2510,2510,2510,2510,0
|
|
20231201,114600,5406715,2510,2510,2510,2510,0
|
|
20231201,114500,5406715,2510,2510,2510,2510,0
|
|
20231201,114400,5406715,2510,2505,2510,2505,2
|
|
20231201,114300,5401700,2510,2510,2510,2510,1
|
|
20231201,114200,5399190,2500,2505,2505,2500,41
|
|
20231201,114100,5296490,2505,2510,2510,2505,66
|
|
20231201,114000,5131150,2515,2510,2515,2510,63
|
|
20231201,113900,4973015,2510,2510,2510,2510,0
|
|
20231201,113800,4973015,2510,2510,2510,2510,1
|
|
20231201,113700,4970505,2505,2505,2505,2505,0
|
|
20231201,113600,4970505,2505,2505,2505,2505,11
|
|
20231201,113500,4942950,2510,2510,2510,2510,0
|
|
20231201,113400,4942950,2510,2510,2510,2510,0
|
|
20231201,113300,4942950,2510,2510,2510,2510,0
|
|
20231201,113200,4942950,2510,2510,2510,2510,0
|
|
20231201,113100,4942950,2510,2510,2510,2510,0
|
|
20231201,113000,4942950,2510,2510,2510,2510,0
|
|
20231201,112900,4942950,2510,2510,2510,2510,0
|
|
20231201,112800,4942950,2510,2510,2510,2510,0
|
|
20231201,112700,4942950,2510,2510,2510,2510,0
|
|
20231201,112600,4942950,2510,2510,2510,2510,1
|
|
20231201,112500,4940440,2510,2510,2510,2510,0
|
|
20231201,112400,4940440,2510,2510,2510,2510,0
|
|
20231201,112300,4940440,2510,2510,2510,2510,0
|
|
20231201,112200,4940440,2510,2510,2510,2510,0
|
|
20231201,112100,4940440,2510,2510,2510,2510,0
|
|
20231201,112000,4940440,2510,2510,2510,2510,0
|
|
20231201,111900,4940440,2510,2495,2510,2495,121
|
|
20231201,111800,4638530,2515,2515,2515,2515,0
|
|
20231201,111700,4638530,2515,2515,2515,2515,0
|
|
20231201,111600,4638530,2515,2515,2515,2515,10
|
|
20231201,111500,4613380,2515,2515,2515,2515,0
|
|
20231201,111400,4613380,2515,2495,2515,2495,301
|
|
20231201,111300,3862365,2515,2515,2515,2515,0
|
|
20231201,111200,3862365,2515,2515,2515,2515,4
|
|
20231201,111100,3852305,2515,2515,2515,2515,0
|
|
20231201,111000,3852305,2515,2515,2515,2515,0
|
|
20231201,110900,3852305,2515,2515,2515,2515,0
|
|
20231201,110800,3852305,2515,2515,2515,2515,0
|
|
20231201,110700,3852305,2515,2515,2515,2515,0
|
|
20231201,110600,3852305,2515,2515,2515,2515,0
|
|
20231201,110500,3852305,2515,2515,2515,2515,0
|
|
20231201,110400,3852305,2515,2515,2515,2515,0
|
|
20231201,110300,3852305,2515,2515,2515,2515,0
|
|
20231201,110200,3852305,2515,2515,2515,2515,0
|
|
20231201,110100,3852305,2515,2515,2515,2515,10
|
|
20231201,110000,3827155,2515,2515,2515,2515,0
|
|
20231201,105900,3827155,2515,2515,2515,2515,0
|
|
20231201,105800,3827155,2515,2515,2515,2515,0
|
|
20231201,105700,3827155,2515,2515,2515,2515,0
|
|
20231201,105600,3827155,2515,2515,2515,2515,0
|
|
20231201,105500,3827155,2515,2515,2515,2515,0
|
|
20231201,105400,3827155,2515,2515,2515,2515,0
|
|
20231201,105300,3827155,2515,2515,2515,2515,0
|
|
20231201,105200,3827155,2515,2510,2515,2505,4
|
|
20231201,105100,3817115,2495,2495,2495,2495,2
|
|
20231201,105000,3812125,2510,2510,2510,2510,21
|
|
20231201,104900,3759415,2510,2510,2510,2510,0
|
|
20231201,104800,3759415,2510,2510,2510,2510,0
|
|
20231201,104700,3759415,2510,2510,2510,2510,0
|
|
20231201,104600,3759415,2510,2510,2510,2510,0
|
|
20231201,104500,3759415,2510,2510,2510,2510,0
|
|
20231201,104400,3759415,2510,2510,2510,2510,0
|
|
20231201,104300,3759415,2510,2510,2510,2510,0
|
|
20231201,104200,3759415,2510,2510,2510,2510,2
|
|
20231201,104100,3754395,2510,2510,2510,2510,0
|
|
20231201,104000,3754395,2510,2510,2510,2510,0
|
|
20231201,103900,3754395,2510,2510,2510,2510,0
|
|
20231201,103800,3754395,2510,2510,2510,2510,0
|
|
20231201,103700,3754395,2510,2510,2510,2510,0
|
|
20231201,103600,3754395,2510,2510,2510,2510,0
|
|
20231201,103500,3754395,2510,2510,2510,2510,0
|
|
20231201,103400,3754395,2510,2510,2510,2510,0
|
|
20231201,103300,3754395,2510,2510,2510,2510,0
|
|
20231201,103200,3754395,2510,2510,2510,2510,0
|
|
20231201,103100,3754395,2510,2510,2510,2510,0
|
|
20231201,103000,3754395,2510,2510,2510,2510,0
|
|
20231201,102900,3754395,2510,2510,2510,2510,0
|
|
20231201,102800,3754395,2510,2510,2510,2510,0
|
|
20231201,102700,3754395,2510,2510,2510,2510,0
|
|
20231201,102600,3754395,2510,2510,2510,2510,200
|
|
20231201,102500,3252395,2515,2505,2515,2505,10
|
|
20231201,102400,3227325,2510,2510,2510,2510,0
|
|
20231201,102300,3227325,2510,2510,2510,2510,0
|
|
20231201,102200,3227325,2510,2510,2510,2510,0
|
|
20231201,102100,3227325,2510,2510,2510,2510,0
|
|
20231201,102000,3227325,2510,2510,2510,2510,0
|
|
20231201,101900,3227325,2510,2510,2510,2510,0
|
|
20231201,101800,3227325,2510,2510,2510,2510,0
|
|
20231201,101700,3227325,2510,2510,2510,2510,0
|
|
20231201,101600,3227325,2510,2510,2510,2510,0
|
|
20231201,101500,3227325,2510,2510,2510,2510,2
|
|
20231201,101400,3222305,2495,2495,2495,2495,80
|
|
20231201,101300,3022705,2515,2515,2515,2515,0
|
|
20231201,101200,3022705,2515,2515,2515,2515,0
|
|
20231201,101100,3022705,2515,2515,2515,2515,0
|
|
20231201,101000,3022705,2515,2515,2515,2515,0
|
|
20231201,100900,3022705,2515,2515,2515,2515,0
|
|
20231201,100800,3022705,2515,2515,2515,2515,0
|
|
20231201,100700,3022705,2515,2515,2515,2515,0
|
|
20231201,100600,3022705,2515,2515,2515,2515,0
|
|
20231201,100500,3022705,2515,2515,2515,2515,0
|
|
20231201,100400,3022705,2515,2515,2515,2515,0
|
|
20231201,100300,3022705,2515,2515,2515,2515,0
|
|
20231201,100200,3022705,2515,2515,2515,2515,0
|
|
20231201,100100,3022705,2515,2515,2515,2515,0
|
|
20231201,100000,3022705,2515,2515,2515,2515,0
|
|
20231201,095900,3022705,2515,2515,2515,2515,0
|
|
20231201,095800,3022705,2515,2515,2515,2515,0
|
|
20231201,095700,3022705,2515,2515,2515,2515,0
|
|
20231201,095600,3022705,2515,2515,2515,2515,0
|
|
20231201,095500,3022705,2515,2515,2515,2515,0
|
|
20231201,095400,3022705,2515,2515,2515,2515,1
|
|
20231201,095300,3020190,2495,2495,2495,2495,2
|
|
20231201,095200,3015200,2515,2515,2515,2515,0
|
|
20231201,095100,3015200,2515,2515,2515,2515,2
|
|
20231201,095000,3010170,2515,2515,2515,2515,0
|
|
20231201,094900,3010170,2515,2515,2515,2515,0
|
|
20231201,094800,3010170,2515,2515,2515,2515,0
|
|
20231201,094700,3010170,2515,2515,2515,2515,0
|
|
20231201,094600,3010170,2515,2515,2515,2515,0
|
|
20231201,094500,3010170,2515,2515,2515,2515,0
|
|
20231201,094400,3010170,2515,2505,2515,2505,9
|
|
20231201,094300,2987615,2505,2505,2505,2505,3
|
|
20231201,094200,2980100,2515,2515,2515,2515,0
|
|
20231201,094100,2980100,2515,2515,2515,2515,0
|
|
20231201,094000,2980100,2515,2515,2515,2515,0
|
|
20231201,093900,2980100,2515,2500,2515,2500,47
|
|
20231201,093800,2862570,2490,2495,2495,2490,586
|
|
20231201,093700,1401910,2500,2500,2500,2500,0
|
|
20231201,093600,1401910,2500,2500,2500,2500,3
|
|
20231201,093500,1394410,2500,2500,2500,2500,301
|
|
20231201,093400,641910,2510,2510,2510,2510,0
|
|
20231201,093300,641910,2510,2510,2510,2510,0
|
|
20231201,093200,641910,2510,2510,2510,2510,0
|
|
20231201,093100,641910,2510,2510,2510,2510,0
|
|
20231201,093000,641910,2510,2510,2510,2510,0
|
|
20231201,092900,641910,2510,2510,2510,2510,0
|
|
20231201,092800,641910,2510,2510,2510,2510,0
|
|
20231201,092700,641910,2510,2510,2510,2510,0
|
|
20231201,092600,641910,2510,2510,2510,2510,0
|
|
20231201,092500,641910,2510,2510,2510,2510,0
|
|
20231201,092400,641910,2510,2510,2510,2510,0
|
|
20231201,092300,641910,2510,2510,2510,2510,0
|
|
20231201,092200,641910,2510,2510,2510,2510,0
|
|
20231201,092100,641910,2510,2510,2510,2510,0
|
|
20231201,092000,641910,2510,2510,2510,2510,0
|
|
20231201,091900,641910,2510,2510,2510,2510,0
|
|
20231201,091800,641910,2510,2510,2510,2510,0
|
|
20231201,091700,641910,2510,2510,2510,2510,0
|
|
20231201,091600,641910,2510,2510,2510,2510,0
|
|
20231201,091500,641910,2510,2510,2510,2510,0
|
|
20231201,091400,641910,2510,2510,2510,2510,0
|
|
20231201,091300,641910,2510,2510,2510,2510,0
|
|
20231201,091200,641910,2510,2510,2510,2510,0
|
|
20231201,091100,641910,2510,2510,2510,2510,1
|
|
20231201,091000,639400,2500,2500,2500,2500,11
|
|
20231201,090900,611900,2510,2505,2510,2505,18
|
|
20231201,090800,566800,2520,2520,2520,2520,0
|
|
20231201,090700,566800,2520,2520,2520,2520,0
|
|
20231201,090600,566800,2520,2520,2520,2520,0
|
|
20231201,090500,566800,2520,2520,2520,2520,0
|
|
20231201,090400,566800,2520,2505,2520,2505,42
|
|
20231201,090300,461080,2505,2505,2505,2505,0
|
|
20231201,090200,461080,2505,2505,2505,2505,52
|
|
20231201,090100,330820,2520,2520,2520,2520,0
|
|
20231201,090000,330820,2520,2530,2530,2510,131
|