650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,194700,70852340,2670,2670,2670,2670,802
|
|
20231201,194600,70852340,2670,2670,2670,2670,0
|
|
20231201,194500,70852340,2670,2670,2670,2670,0
|
|
20231201,194400,70852340,2670,2670,2670,2670,0
|
|
20231201,194300,70852340,2670,2670,2670,2670,0
|
|
20231201,194200,70852340,2670,2670,2670,2670,0
|
|
20231201,194100,70852340,2670,2670,2670,2670,0
|
|
20231201,194000,70852340,2670,2670,2670,2670,0
|
|
20231201,193900,70852340,2670,2670,2670,2670,0
|
|
20231201,193800,70852340,2670,2670,2670,2670,0
|
|
20231201,193700,70852340,2670,2670,2670,2670,0
|
|
20231201,193600,70852340,2670,2670,2670,2670,0
|
|
20231201,193500,70852340,2670,2670,2670,2670,0
|
|
20231201,193400,70852340,2670,2670,2670,2670,0
|
|
20231201,193300,70852340,2670,2670,2670,2670,0
|
|
20231201,193200,70852340,2670,2670,2670,2670,0
|
|
20231201,193100,70852340,2670,2670,2670,2670,0
|
|
20231201,193000,70852340,2670,2670,2670,2670,0
|
|
20231201,192900,70852340,2670,2670,2670,2670,0
|
|
20231201,192800,70852340,2670,2670,2670,2670,0
|
|
20231201,192700,70852340,2670,2670,2670,2670,0
|
|
20231201,192600,70852340,2670,2670,2670,2670,0
|
|
20231201,192500,70852340,2670,2670,2670,2670,0
|
|
20231201,192400,70852340,2670,2670,2670,2670,0
|
|
20231201,192300,70852340,2670,2670,2670,2670,0
|
|
20231201,192200,70852340,2670,2670,2670,2670,0
|
|
20231201,192100,70852340,2670,2670,2670,2670,0
|
|
20231201,192000,70852340,2670,2670,2670,2670,0
|
|
20231201,191900,70852340,2670,2670,2670,2670,0
|
|
20231201,191800,70852340,2670,2670,2670,2670,0
|
|
20231201,191700,70852340,2670,2670,2670,2670,802
|
|
20231201,191600,70852340,2670,2670,2670,2670,0
|
|
20231201,191500,70852340,2670,2670,2670,2670,0
|
|
20231201,191400,70852340,2670,2670,2670,2670,0
|
|
20231201,191300,70852340,2670,2670,2670,2670,0
|
|
20231201,191200,70852340,2670,2670,2670,2670,0
|
|
20231201,191100,70852340,2670,2670,2670,2670,0
|
|
20231201,191000,70852340,2670,2670,2670,2670,0
|
|
20231201,190900,70852340,2670,2670,2670,2670,0
|
|
20231201,190800,70852340,2670,2670,2670,2670,0
|
|
20231201,190700,70852340,2670,2670,2670,2670,0
|
|
20231201,190600,70852340,2670,2670,2670,2670,0
|
|
20231201,190500,70852340,2670,2670,2670,2670,0
|
|
20231201,190400,70852340,2670,2670,2670,2670,0
|
|
20231201,190300,70852340,2670,2670,2670,2670,0
|
|
20231201,190200,70852340,2670,2670,2670,2670,0
|
|
20231201,190100,70852340,2670,2670,2670,2670,0
|
|
20231201,190000,70852340,2670,2670,2670,2670,0
|
|
20231201,185900,70852340,2670,2670,2670,2670,0
|
|
20231201,185800,70852340,2670,2670,2670,2670,0
|
|
20231201,185700,70852340,2670,2670,2670,2670,0
|
|
20231201,185600,70852340,2670,2670,2670,2670,0
|
|
20231201,185500,70852340,2670,2670,2670,2670,0
|
|
20231201,185400,70852340,2670,2670,2670,2670,0
|
|
20231201,185300,70852340,2670,2670,2670,2670,0
|
|
20231201,185200,70852340,2670,2670,2670,2670,0
|
|
20231201,185100,70852340,2670,2670,2670,2670,0
|
|
20231201,185000,70852340,2670,2670,2670,2670,0
|
|
20231201,184900,70852340,2670,2670,2670,2670,0
|
|
20231201,184800,70852340,2670,2670,2670,2670,0
|
|
20231201,184700,70852340,2670,2670,2670,2670,802
|
|
20231201,184600,70852340,2670,2670,2670,2670,0
|
|
20231201,184500,70852340,2670,2670,2670,2670,0
|
|
20231201,184400,70852340,2670,2670,2670,2670,0
|
|
20231201,184300,70852340,2670,2670,2670,2670,0
|
|
20231201,184200,70852340,2670,2670,2670,2670,0
|
|
20231201,184100,70852340,2670,2670,2670,2670,0
|
|
20231201,184000,70852340,2670,2670,2670,2670,0
|
|
20231201,183900,70852340,2670,2670,2670,2670,0
|
|
20231201,183800,70852340,2670,2670,2670,2670,0
|
|
20231201,183700,70852340,2670,2670,2670,2670,0
|
|
20231201,183600,70852340,2670,2670,2670,2670,0
|
|
20231201,183500,70852340,2670,2670,2670,2670,0
|
|
20231201,183400,70852340,2670,2670,2670,2670,0
|
|
20231201,183300,70852340,2670,2670,2670,2670,0
|
|
20231201,183200,70852340,2670,2670,2670,2670,0
|
|
20231201,183100,70852340,2670,2670,2670,2670,0
|
|
20231201,183000,70852340,2670,2670,2670,2670,0
|
|
20231201,182900,70852340,2670,2670,2670,2670,0
|
|
20231201,182800,70852340,2670,2670,2670,2670,0
|
|
20231201,182700,70852340,2670,2670,2670,2670,0
|
|
20231201,182600,70852340,2670,2670,2670,2670,0
|
|
20231201,182500,70852340,2670,2670,2670,2670,0
|
|
20231201,182400,70852340,2670,2670,2670,2670,0
|
|
20231201,182300,70852340,2670,2670,2670,2670,0
|
|
20231201,182200,70852340,2670,2670,2670,2670,0
|
|
20231201,182100,70852340,2670,2670,2670,2670,0
|
|
20231201,182000,70852340,2670,2670,2670,2670,0
|
|
20231201,181900,70852340,2670,2670,2670,2670,0
|
|
20231201,181800,70852340,2670,2670,2670,2670,0
|
|
20231201,181700,70852340,2670,2670,2670,2670,802
|
|
20231201,181600,70852340,2670,2670,2670,2670,0
|
|
20231201,181500,70852340,2670,2670,2670,2670,0
|
|
20231201,181400,70852340,2670,2670,2670,2670,0
|
|
20231201,181300,70852340,2670,2670,2670,2670,0
|
|
20231201,181200,70852340,2670,2670,2670,2670,0
|
|
20231201,181100,70852340,2670,2670,2670,2670,0
|
|
20231201,181000,70852340,2670,2670,2670,2670,0
|
|
20231201,180900,70852340,2670,2670,2670,2670,0
|
|
20231201,180800,70852340,2670,2670,2670,2670,0
|
|
20231201,180700,70852340,2670,2670,2670,2670,0
|
|
20231201,180600,70852340,2670,2670,2670,2670,0
|
|
20231201,180500,70852340,2670,2670,2670,2670,0
|
|
20231201,180400,70852340,2670,2670,2670,2670,0
|
|
20231201,180300,70852340,2670,2670,2670,2670,0
|
|
20231201,180200,70852340,2670,2670,2670,2670,0
|
|
20231201,180100,70852340,2670,2670,2670,2670,0
|
|
20231201,180000,70852340,2670,2670,2670,2670,0
|
|
20231201,175900,70852340,2670,2670,2670,2670,0
|
|
20231201,175800,70852340,2670,2670,2670,2670,0
|
|
20231201,175700,70852340,2670,2670,2670,2670,0
|
|
20231201,175600,70852340,2670,2670,2670,2670,0
|
|
20231201,175500,70852340,2670,2670,2670,2670,0
|
|
20231201,175400,70852340,2670,2670,2670,2670,0
|
|
20231201,175300,70852340,2670,2670,2670,2670,0
|
|
20231201,175200,70852340,2670,2670,2670,2670,0
|
|
20231201,175100,70852340,2670,2670,2670,2670,0
|
|
20231201,175000,70852340,2670,2670,2670,2670,0
|
|
20231201,174900,70852340,2670,2670,2670,2670,0
|
|
20231201,174800,70852340,2670,2670,2670,2670,0
|
|
20231201,174700,70852340,2670,2670,2670,2670,802
|
|
20231201,174600,70852340,2670,2670,2670,2670,0
|
|
20231201,174500,70852340,2670,2670,2670,2670,0
|
|
20231201,174400,70852340,2670,2670,2670,2670,0
|
|
20231201,174300,70852340,2670,2670,2670,2670,0
|
|
20231201,174200,70852340,2670,2670,2670,2670,0
|
|
20231201,174100,70852340,2670,2670,2670,2670,0
|
|
20231201,174000,70852340,2670,2670,2670,2670,0
|
|
20231201,173900,70852340,2670,2670,2670,2670,0
|
|
20231201,173800,70852340,2670,2670,2670,2670,0
|
|
20231201,173700,70852340,2670,2670,2670,2670,0
|
|
20231201,173600,70852340,2670,2670,2670,2670,0
|
|
20231201,173500,70852340,2670,2670,2670,2670,0
|
|
20231201,173400,70852340,2670,2670,2670,2670,0
|
|
20231201,173300,70852340,2670,2670,2670,2670,0
|
|
20231201,173200,70852340,2670,2670,2670,2670,0
|
|
20231201,173100,70852340,2670,2670,2670,2670,0
|
|
20231201,173000,70852340,2670,2670,2670,2670,0
|
|
20231201,172900,70852340,2670,2670,2670,2670,0
|
|
20231201,172800,70852340,2670,2670,2670,2670,0
|
|
20231201,172700,70852340,2670,2670,2670,2670,0
|
|
20231201,172600,70852340,2670,2670,2670,2670,0
|
|
20231201,172500,70852340,2670,2670,2670,2670,0
|
|
20231201,172400,70852340,2670,2670,2670,2670,0
|
|
20231201,172300,70852340,2670,2670,2670,2670,0
|
|
20231201,172200,70852340,2670,2670,2670,2670,0
|
|
20231201,172100,70852340,2670,2670,2670,2670,0
|
|
20231201,172000,70852340,2670,2670,2670,2670,0
|
|
20231201,171900,70852340,2670,2670,2670,2670,0
|
|
20231201,171800,70852340,2670,2670,2670,2670,0
|
|
20231201,171700,70852340,2670,2670,2670,2670,802
|
|
20231201,171600,70852340,2670,2670,2670,2670,0
|
|
20231201,171500,70852340,2670,2670,2670,2670,0
|
|
20231201,171400,70852340,2670,2670,2670,2670,0
|
|
20231201,171300,70852340,2670,2670,2670,2670,0
|
|
20231201,171200,70852340,2670,2670,2670,2670,0
|
|
20231201,171100,70852340,2670,2670,2670,2670,0
|
|
20231201,171000,70852340,2670,2670,2670,2670,0
|
|
20231201,170900,70852340,2670,2670,2670,2670,0
|
|
20231201,170800,70852340,2670,2670,2670,2670,0
|
|
20231201,170700,70852340,2670,2670,2670,2670,0
|
|
20231201,170600,70852340,2670,2670,2670,2670,0
|
|
20231201,170500,70852340,2670,2670,2670,2670,0
|
|
20231201,170400,70852340,2670,2670,2670,2670,0
|
|
20231201,170300,70852340,2670,2670,2670,2670,0
|
|
20231201,170200,70852340,2670,2670,2670,2670,0
|
|
20231201,170100,70852340,2670,2670,2670,2670,0
|
|
20231201,170000,70852340,2670,2670,2670,2670,0
|
|
20231201,165900,70852340,2670,2670,2670,2670,0
|
|
20231201,165800,70852340,2670,2670,2670,2670,0
|
|
20231201,165700,70852340,2670,2670,2670,2670,0
|
|
20231201,165600,70852340,2670,2670,2670,2670,0
|
|
20231201,165500,70852340,2670,2670,2670,2670,0
|
|
20231201,165400,70852340,2670,2670,2670,2670,0
|
|
20231201,165300,70852340,2670,2670,2670,2670,0
|
|
20231201,165200,70852340,2670,2670,2670,2670,0
|
|
20231201,165100,70852340,2670,2670,2670,2670,0
|
|
20231201,165000,70852340,2670,2670,2670,2670,0
|
|
20231201,164900,70852340,2670,2670,2670,2670,0
|
|
20231201,164800,70852340,2670,2670,2670,2670,0
|
|
20231201,164700,70852340,2670,2670,2670,2670,802
|
|
20231201,164600,70852340,2670,2670,2670,2670,0
|
|
20231201,164500,70852340,2670,2670,2670,2670,0
|
|
20231201,164400,70852340,2670,2670,2670,2670,0
|
|
20231201,164300,70852340,2670,2670,2670,2670,0
|
|
20231201,164200,70852340,2670,2670,2670,2670,0
|
|
20231201,164100,70852340,2670,2670,2670,2670,0
|
|
20231201,164000,70852340,2670,2670,2670,2670,0
|
|
20231201,163900,70852340,2670,2670,2670,2670,0
|
|
20231201,163800,70852340,2670,2670,2670,2670,0
|
|
20231201,163700,70852340,2670,2670,2670,2670,0
|
|
20231201,163600,70852340,2670,2670,2670,2670,0
|
|
20231201,163500,70852340,2670,2670,2670,2670,0
|
|
20231201,163400,70852340,2670,2670,2670,2670,0
|
|
20231201,163300,70852340,2670,2670,2670,2670,0
|
|
20231201,163200,70852340,2670,2670,2670,2670,0
|
|
20231201,163100,70852340,2670,2670,2670,2670,0
|
|
20231201,163000,70852340,2670,2670,2670,2670,0
|
|
20231201,162900,70852340,2670,2670,2670,2670,0
|
|
20231201,162800,70852340,2670,2670,2670,2670,0
|
|
20231201,162700,70852340,2670,2670,2670,2670,0
|
|
20231201,162600,70852340,2670,2670,2670,2670,0
|
|
20231201,162500,70852340,2670,2670,2670,2670,0
|
|
20231201,162400,70852340,2670,2670,2670,2670,0
|
|
20231201,162300,70852340,2670,2670,2670,2670,0
|
|
20231201,162200,70852340,2670,2670,2670,2670,0
|
|
20231201,162100,70852340,2670,2670,2670,2670,0
|
|
20231201,162000,70852340,2670,2670,2670,2670,0
|
|
20231201,161900,70852340,2670,2670,2670,2670,0
|
|
20231201,161800,70852340,2670,2670,2670,2670,0
|
|
20231201,161700,70852340,2670,2670,2670,2670,802
|
|
20231201,161600,70852340,2670,2670,2670,2670,0
|
|
20231201,161500,70852340,2670,2670,2670,2670,0
|
|
20231201,161400,70852340,2670,2670,2670,2670,0
|
|
20231201,161300,70852340,2670,2670,2670,2670,0
|
|
20231201,161200,70852340,2670,2670,2670,2670,0
|
|
20231201,161100,70852340,2670,2670,2670,2670,0
|
|
20231201,161000,70852340,2670,2670,2670,2670,0
|
|
20231201,160900,70852340,2670,2670,2670,2670,0
|
|
20231201,160800,70852340,2670,2670,2670,2670,0
|
|
20231201,160700,70852340,2670,2670,2670,2670,0
|
|
20231201,160600,70852340,2670,2670,2670,2670,0
|
|
20231201,160500,70852340,2670,2670,2670,2670,0
|
|
20231201,160400,70852340,2670,2670,2670,2670,0
|
|
20231201,160300,70852340,2670,2670,2670,2670,0
|
|
20231201,160200,70852340,2670,2670,2670,2670,0
|
|
20231201,160100,70852340,2670,2670,2670,2670,0
|
|
20231201,160000,70852340,2670,2670,2670,2670,0
|
|
20231201,155900,70852340,2670,2670,2670,2670,0
|
|
20231201,155800,70852340,2670,2670,2670,2670,0
|
|
20231201,155700,70852340,2670,2670,2670,2670,0
|
|
20231201,155600,70852340,2670,2670,2670,2670,0
|
|
20231201,155500,70852340,2670,2670,2670,2670,0
|
|
20231201,155400,70852340,2670,2670,2670,2670,0
|
|
20231201,155300,70852340,2670,2670,2670,2670,0
|
|
20231201,155200,70852340,2670,2670,2670,2670,0
|
|
20231201,155100,70852340,2670,2670,2670,2670,0
|
|
20231201,155000,70852340,2670,2670,2670,2670,0
|
|
20231201,154900,70852340,2670,2670,2670,2670,0
|
|
20231201,154800,70852340,2670,2670,2670,2670,0
|
|
20231201,154700,70852340,2670,2670,2670,2670,802
|
|
20231201,154600,70852340,2670,2670,2670,2670,0
|
|
20231201,154500,70852340,2670,2670,2670,2670,0
|
|
20231201,154400,70852340,2670,2670,2670,2670,0
|
|
20231201,154300,70852340,2670,2670,2670,2670,0
|
|
20231201,154200,70852340,2670,2670,2670,2670,0
|
|
20231201,154100,70852340,2670,2670,2670,2670,0
|
|
20231201,154000,70852340,2670,2670,2670,2670,0
|
|
20231201,153900,70852340,2670,2670,2670,2670,0
|
|
20231201,153800,70852340,2670,2670,2670,2670,0
|
|
20231201,153700,70852340,2670,2670,2670,2670,0
|
|
20231201,153600,70852340,2670,2670,2670,2670,0
|
|
20231201,153500,70852340,2670,2670,2670,2670,0
|
|
20231201,153400,70852340,2670,2670,2670,2670,0
|
|
20231201,153300,70852340,2670,2670,2670,2670,0
|
|
20231201,153200,70852340,2670,2670,2670,2670,0
|
|
20231201,153100,70852340,2670,2670,2670,2670,0
|
|
20231201,153000,70852340,2670,2670,2670,2670,802
|
|
20231201,152900,68711000,2670,2670,2670,2670,0
|
|
20231201,152800,68711000,2670,2670,2670,2670,0
|
|
20231201,152700,68711000,2670,2670,2670,2670,0
|
|
20231201,152600,68711000,2670,2670,2670,2670,0
|
|
20231201,152500,68711000,2670,2670,2670,2670,0
|
|
20231201,152400,68711000,2670,2670,2670,2670,0
|
|
20231201,152300,68711000,2670,2670,2670,2670,0
|
|
20231201,152200,68711000,2670,2670,2670,2670,0
|
|
20231201,152100,68711000,2670,2670,2670,2670,0
|
|
20231201,152000,68711000,2670,2670,2670,2670,0
|
|
20231201,151900,68711000,2670,2670,2670,2670,0
|
|
20231201,151800,68711000,2670,2660,2670,2660,40
|
|
20231201,151700,68604500,2670,2670,2670,2670,0
|
|
20231201,151600,68604500,2670,2670,2670,2670,0
|
|
20231201,151500,68604500,2670,2670,2670,2670,0
|
|
20231201,151400,68604500,2670,2670,2670,2670,0
|
|
20231201,151300,68604500,2670,2665,2670,2665,25
|
|
20231201,151200,68537860,2665,2665,2665,2665,1
|
|
20231201,151100,68535195,2670,2670,2670,2670,0
|
|
20231201,151000,68535195,2670,2670,2670,2670,0
|
|
20231201,150900,68535195,2670,2670,2670,2670,1
|
|
20231201,150800,68532525,2660,2660,2660,2660,1
|
|
20231201,150700,68529865,2675,2675,2675,2675,0
|
|
20231201,150600,68529865,2675,2675,2675,2675,0
|
|
20231201,150500,68529865,2675,2670,2675,2670,8
|
|
20231201,150400,68508480,2675,2675,2675,2675,0
|
|
20231201,150300,68508480,2675,2675,2675,2675,0
|
|
20231201,150200,68508480,2675,2675,2675,2675,0
|
|
20231201,150100,68508480,2675,2675,2675,2675,1
|
|
20231201,150000,68505805,2670,2670,2670,2670,1
|
|
20231201,145900,68503135,2675,2675,2675,2675,0
|
|
20231201,145800,68503135,2675,2675,2675,2675,0
|
|
20231201,145700,68503135,2675,2670,2675,2670,4
|
|
20231201,145600,68492440,2670,2670,2670,2670,0
|
|
20231201,145500,68492440,2670,2670,2670,2670,0
|
|
20231201,145400,68492440,2670,2670,2670,2670,0
|
|
20231201,145300,68492440,2670,2670,2670,2670,0
|
|
20231201,145200,68492440,2670,2670,2670,2670,0
|
|
20231201,145100,68492440,2670,2670,2670,2670,0
|
|
20231201,145000,68492440,2670,2670,2670,2670,0
|
|
20231201,144900,68492440,2670,2670,2670,2670,1
|
|
20231201,144800,68489770,2670,2670,2670,2670,1
|
|
20231201,144700,68487100,2675,2670,2675,2670,26
|
|
20231201,144600,68417630,2675,2675,2675,2675,0
|
|
20231201,144500,68417630,2675,2675,2675,2675,0
|
|
20231201,144400,68417630,2675,2675,2675,2675,0
|
|
20231201,144300,68417630,2675,2675,2675,2675,0
|
|
20231201,144200,68417630,2675,2675,2675,2675,0
|
|
20231201,144100,68417630,2675,2675,2675,2675,0
|
|
20231201,144000,68417630,2675,2675,2675,2675,0
|
|
20231201,143900,68417630,2675,2675,2675,2675,0
|
|
20231201,143800,68417630,2675,2675,2675,2675,0
|
|
20231201,143700,68417630,2675,2675,2675,2675,0
|
|
20231201,143600,68417630,2675,2675,2675,2675,0
|
|
20231201,143500,68417630,2675,2675,2675,2675,0
|
|
20231201,143400,68417630,2675,2670,2675,2670,10
|
|
20231201,143300,68390925,2670,2670,2670,2670,23
|
|
20231201,143200,68329515,2670,2670,2670,2670,206
|
|
20231201,143100,67779495,2670,2670,2670,2670,207
|
|
20231201,143000,67226805,2670,2670,2670,2670,220
|
|
20231201,142900,66639405,2670,2670,2670,2670,1
|
|
20231201,142800,66636735,2660,2660,2660,2660,0
|
|
20231201,142700,66636735,2660,2660,2660,2660,200
|
|
20231201,142600,66104735,2670,2670,2670,2670,0
|
|
20231201,142500,66104735,2670,2670,2670,2670,0
|
|
20231201,142400,66104735,2670,2670,2670,2670,0
|
|
20231201,142300,66104735,2670,2670,2670,2670,18
|
|
20231201,142200,66056675,2670,2670,2670,2670,0
|
|
20231201,142100,66056675,2670,2670,2670,2670,0
|
|
20231201,142000,66056675,2670,2670,2670,2670,0
|
|
20231201,141900,66056675,2670,2670,2670,2670,222
|
|
20231201,141800,65463935,2670,2670,2670,2670,224
|
|
20231201,141700,64865855,2670,2670,2670,2670,1
|
|
20231201,141600,64863185,2670,2670,2670,2670,1
|
|
20231201,141500,64860515,2670,2670,2670,2670,1
|
|
20231201,141400,64857845,2670,2670,2670,2670,16
|
|
20231201,141300,64815125,2670,2670,2670,2670,1
|
|
20231201,141200,64812455,2670,2670,2670,2670,1
|
|
20231201,141100,64809785,2670,2670,2675,2670,4
|
|
20231201,141000,64799095,2670,2660,2670,2660,11
|
|
20231201,140900,64769825,2675,2675,2675,2675,0
|
|
20231201,140800,64769825,2675,2675,2675,2675,0
|
|
20231201,140700,64769825,2675,2675,2675,2675,0
|
|
20231201,140600,64769825,2675,2670,2675,2670,30
|
|
20231201,140500,64689620,2670,2670,2670,2670,0
|
|
20231201,140400,64689620,2670,2670,2670,2670,0
|
|
20231201,140300,64689620,2670,2670,2670,2670,0
|
|
20231201,140200,64689620,2670,2670,2670,2670,0
|
|
20231201,140100,64689620,2670,2670,2670,2670,0
|
|
20231201,140000,64689620,2670,2670,2670,2670,0
|
|
20231201,135900,64689620,2670,2670,2670,2670,11
|
|
20231201,135800,64660250,2670,2670,2670,2670,1
|
|
20231201,135700,64657580,2670,2670,2670,2670,1
|
|
20231201,135600,64654910,2670,2670,2670,2670,1
|
|
20231201,135500,64652240,2675,2665,2675,2665,38
|
|
20231201,135400,64550600,2665,2665,2665,2665,1
|
|
20231201,135300,64547935,2665,2665,2665,2665,1
|
|
20231201,135200,64545270,2665,2665,2665,2665,1
|
|
20231201,135100,64542605,2665,2665,2665,2665,1
|
|
20231201,135000,64539940,2665,2665,2665,2665,1
|
|
20231201,134900,64537275,2665,2665,2665,2665,0
|
|
20231201,134800,64537275,2665,2665,2665,2665,0
|
|
20231201,134700,64537275,2665,2665,2665,2665,0
|
|
20231201,134600,64537275,2665,2665,2665,2665,1
|
|
20231201,134500,64534610,2665,2665,2665,2665,0
|
|
20231201,134400,64534610,2665,2665,2665,2665,0
|
|
20231201,134300,64534610,2665,2665,2665,2665,0
|
|
20231201,134200,64534610,2665,2665,2665,2665,0
|
|
20231201,134100,64534610,2665,2665,2680,2665,21
|
|
20231201,134000,64478360,2680,2660,2680,2660,17
|
|
20231201,133900,64433020,2660,2655,2660,2655,72
|
|
20231201,133800,64241855,2665,2665,2665,2665,1
|
|
20231201,133700,64239190,2665,2665,2665,2665,1
|
|
20231201,133600,64236525,2665,2665,2665,2665,1
|
|
20231201,133500,64233860,2665,2665,2665,2665,11
|
|
20231201,133400,64204545,2660,2660,2660,2660,0
|
|
20231201,133300,64204545,2660,2660,2660,2660,0
|
|
20231201,133200,64204545,2660,2660,2660,2660,0
|
|
20231201,133100,64204545,2660,2660,2660,2660,11
|
|
20231201,133000,64175285,2665,2665,2665,2665,0
|
|
20231201,132900,64175285,2665,2665,2665,2665,0
|
|
20231201,132800,64175285,2665,2665,2665,2665,0
|
|
20231201,132700,64175285,2665,2665,2665,2665,0
|
|
20231201,132600,64175285,2665,2665,2665,2665,1
|
|
20231201,132500,64172620,2665,2665,2665,2665,0
|
|
20231201,132400,64172620,2665,2665,2665,2665,1
|
|
20231201,132300,64169955,2665,2665,2665,2665,1
|
|
20231201,132200,64167290,2665,2655,2665,2655,6
|
|
20231201,132100,64151350,2665,2665,2665,2665,1
|
|
20231201,132000,64148685,2680,2665,2680,2665,4
|
|
20231201,131900,64138010,2680,2665,2680,2665,19
|
|
20231201,131800,64087120,2680,2665,2680,2665,11
|
|
20231201,131700,64057670,2665,2665,2665,2665,1
|
|
20231201,131600,64055005,2675,2665,2675,2665,34
|
|
20231201,131500,63964075,2665,2665,2665,2665,3
|
|
20231201,131400,63956080,2665,2665,2665,2665,0
|
|
20231201,131300,63956080,2665,2665,2665,2665,0
|
|
20231201,131200,63956080,2665,2665,2665,2665,0
|
|
20231201,131100,63956080,2665,2665,2665,2665,0
|
|
20231201,131000,63956080,2665,2665,2665,2665,0
|
|
20231201,130900,63956080,2665,2665,2665,2665,0
|
|
20231201,130800,63956080,2665,2665,2665,2665,0
|
|
20231201,130700,63956080,2665,2665,2665,2665,0
|
|
20231201,130600,63956080,2665,2665,2665,2665,0
|
|
20231201,130500,63956080,2665,2665,2665,2665,0
|
|
20231201,130400,63956080,2665,2665,2665,2665,1
|
|
20231201,130300,63953415,2660,2670,2670,2660,88
|
|
20231201,130200,63719325,2670,2670,2670,2670,1
|
|
20231201,130100,63716655,2670,2670,2670,2670,1
|
|
20231201,130000,63713985,2670,2670,2670,2670,1
|
|
20231201,125900,63711315,2670,2670,2670,2670,16
|
|
20231201,125800,63668595,2670,2670,2670,2670,9
|
|
20231201,125700,63644565,2670,2670,2670,2670,76
|
|
20231201,125600,63441645,2670,2670,2670,2670,76
|
|
20231201,125500,63238725,2665,2665,2665,2665,50
|
|
20231201,125400,63105475,2665,2665,2665,2665,0
|
|
20231201,125300,63105475,2665,2665,2665,2665,0
|
|
20231201,125200,63105475,2665,2665,2665,2665,0
|
|
20231201,125100,63105475,2665,2665,2665,2665,0
|
|
20231201,125000,63105475,2665,2665,2665,2665,0
|
|
20231201,124900,63105475,2665,2665,2665,2665,0
|
|
20231201,124800,63105475,2665,2665,2665,2665,0
|
|
20231201,124700,63105475,2665,2665,2665,2665,0
|
|
20231201,124600,63105475,2665,2665,2665,2665,0
|
|
20231201,124500,63105475,2665,2665,2665,2665,0
|
|
20231201,124400,63105475,2665,2665,2665,2665,75
|
|
20231201,124300,62905600,2665,2665,2665,2665,0
|
|
20231201,124200,62905600,2665,2665,2665,2665,50
|
|
20231201,124100,62772350,2665,2665,2665,2665,170
|
|
20231201,124000,62319300,2665,2665,2665,2665,0
|
|
20231201,123900,62319300,2665,2665,2665,2665,0
|
|
20231201,123800,62319300,2665,2665,2665,2665,0
|
|
20231201,123700,62319300,2665,2665,2665,2665,0
|
|
20231201,123600,62319300,2665,2665,2665,2665,0
|
|
20231201,123500,62319300,2665,2665,2665,2665,0
|
|
20231201,123400,62319300,2665,2665,2665,2665,0
|
|
20231201,123300,62319300,2665,2665,2665,2665,0
|
|
20231201,123200,62319300,2665,2665,2665,2665,0
|
|
20231201,123100,62319300,2665,2665,2665,2665,0
|
|
20231201,123000,62319300,2665,2665,2665,2665,0
|
|
20231201,122900,62319300,2665,2665,2665,2665,1
|
|
20231201,122800,62316635,2665,2665,2665,2665,1
|
|
20231201,122700,62313970,2665,2665,2665,2665,1
|
|
20231201,122600,62311305,2665,2665,2665,2665,4
|
|
20231201,122500,62300645,2665,2665,2665,2665,66
|
|
20231201,122400,62124755,2665,2665,2665,2665,66
|
|
20231201,122300,61948865,2665,2665,2665,2665,66
|
|
20231201,122200,61772975,2665,2665,2665,2665,25
|
|
20231201,122100,61706350,2665,2665,2665,2665,66
|
|
20231201,122000,61530460,2665,2665,2665,2665,67
|
|
20231201,121900,61351905,2665,2665,2665,2665,0
|
|
20231201,121800,61351905,2665,2665,2665,2665,0
|
|
20231201,121700,61351905,2665,2665,2665,2665,0
|
|
20231201,121600,61351905,2665,2665,2665,2665,0
|
|
20231201,121500,61351905,2665,2665,2665,2665,0
|
|
20231201,121400,61351905,2665,2665,2665,2665,0
|
|
20231201,121300,61351905,2665,2665,2665,2665,0
|
|
20231201,121200,61351905,2665,2665,2665,2665,0
|
|
20231201,121100,61351905,2665,2665,2665,2665,0
|
|
20231201,121000,61351905,2665,2665,2665,2665,0
|
|
20231201,120900,61351905,2665,2665,2665,2665,35
|
|
20231201,120800,61258630,2665,2665,2665,2665,67
|
|
20231201,120700,61080075,2665,2665,2665,2665,1
|
|
20231201,120600,61077410,2665,2665,2665,2665,1
|
|
20231201,120500,61074745,2665,2665,2665,2665,37
|
|
20231201,120400,60976140,2665,2665,2665,2665,65
|
|
20231201,120300,60802915,2665,2665,2665,2665,11
|
|
20231201,120200,60773600,2655,2665,2665,2655,31
|
|
20231201,120100,60691085,2665,2665,2665,2665,1
|
|
20231201,120000,60688420,2665,2665,2665,2665,56
|
|
20231201,115900,60539180,2660,2660,2660,2660,0
|
|
20231201,115800,60539180,2660,2660,2660,2660,0
|
|
20231201,115700,60539180,2660,2660,2660,2660,0
|
|
20231201,115600,60539180,2660,2660,2660,2660,0
|
|
20231201,115500,60539180,2660,2660,2660,2660,0
|
|
20231201,115400,60539180,2660,2660,2660,2660,0
|
|
20231201,115300,60539180,2660,2660,2660,2660,0
|
|
20231201,115200,60539180,2660,2660,2660,2660,601
|
|
20231201,115100,58940520,2665,2665,2665,2665,0
|
|
20231201,115000,58940520,2665,2665,2665,2665,0
|
|
20231201,114900,58940520,2665,2665,2665,2665,0
|
|
20231201,114800,58940520,2665,2665,2665,2665,51
|
|
20231201,114700,58804605,2665,2665,2665,2665,0
|
|
20231201,114600,58804605,2665,2665,2665,2665,1
|
|
20231201,114500,58801940,2665,2665,2665,2665,30
|
|
20231201,114400,58721990,2665,2655,2665,2655,22
|
|
20231201,114300,58663370,2665,2665,2665,2665,0
|
|
20231201,114200,58663370,2665,2665,2665,2665,0
|
|
20231201,114100,58663370,2665,2665,2665,2665,1
|
|
20231201,114000,58660705,2665,2665,2665,2665,0
|
|
20231201,113900,58660705,2665,2665,2665,2665,0
|
|
20231201,113800,58660705,2665,2665,2665,2665,0
|
|
20231201,113700,58660705,2665,2665,2665,2665,0
|
|
20231201,113600,58660705,2665,2665,2665,2665,0
|
|
20231201,113500,58660705,2665,2665,2665,2665,0
|
|
20231201,113400,58660705,2665,2665,2665,2665,0
|
|
20231201,113300,58660705,2665,2665,2665,2665,1
|
|
20231201,113200,58658040,2665,2665,2665,2665,9
|
|
20231201,113100,58634055,2665,2665,2665,2665,1
|
|
20231201,113000,58631390,2665,2665,2665,2665,7
|
|
20231201,112900,58612735,2665,2665,2665,2665,1
|
|
20231201,112800,58610070,2665,2665,2665,2665,17
|
|
20231201,112700,58564765,2665,2665,2665,2665,6
|
|
20231201,112600,58548775,2665,2665,2665,2665,1
|
|
20231201,112500,58546110,2655,2670,2670,2655,9
|
|
20231201,112400,58522200,2655,2655,2665,2655,23
|
|
20231201,112300,58461005,2660,2665,2665,2655,19
|
|
20231201,112200,58410510,2670,2670,2670,2670,0
|
|
20231201,112100,58410510,2670,2670,2670,2670,0
|
|
20231201,112000,58410510,2670,2670,2670,2670,0
|
|
20231201,111900,58410510,2670,2670,2670,2670,10
|
|
20231201,111800,58383810,2660,2660,2660,2660,1
|
|
20231201,111700,58381150,2670,2670,2670,2670,0
|
|
20231201,111600,58381150,2670,2670,2670,2670,0
|
|
20231201,111500,58381150,2670,2670,2670,2670,0
|
|
20231201,111400,58381150,2670,2670,2670,2670,0
|
|
20231201,111300,58381150,2670,2670,2670,2670,0
|
|
20231201,111200,58381150,2670,2660,2670,2660,3
|
|
20231201,111100,58373150,2660,2660,2670,2660,4
|
|
20231201,111000,58362490,2660,2660,2660,2660,1
|
|
20231201,110900,58359830,2660,2660,2660,2660,1
|
|
20231201,110800,58357170,2660,2660,2660,2660,1
|
|
20231201,110700,58354510,2660,2660,2670,2660,6
|
|
20231201,110600,58338525,2655,2650,2655,2650,8
|
|
20231201,110500,58317320,2660,2660,2670,2660,136
|
|
20231201,110400,57954220,2660,2660,2660,2660,1
|
|
20231201,110300,57951560,2660,2660,2660,2660,28
|
|
20231201,110200,57877080,2670,2670,2670,2670,0
|
|
20231201,110100,57877080,2670,2670,2670,2670,0
|
|
20231201,110000,57877080,2670,2670,2670,2670,0
|
|
20231201,105900,57877080,2670,2670,2670,2670,0
|
|
20231201,105800,57877080,2670,2670,2670,2670,0
|
|
20231201,105700,57877080,2670,2670,2670,2670,0
|
|
20231201,105600,57877080,2670,2670,2670,2670,0
|
|
20231201,105500,57877080,2670,2670,2670,2670,0
|
|
20231201,105400,57877080,2670,2670,2670,2670,0
|
|
20231201,105300,57877080,2670,2670,2670,2670,0
|
|
20231201,105200,57877080,2670,2670,2670,2670,51
|
|
20231201,105100,57740910,2670,2670,2670,2670,65
|
|
20231201,105000,57567360,2670,2670,2670,2670,20
|
|
20231201,104900,57513960,2665,2665,2665,2665,9
|
|
20231201,104800,57489975,2665,2675,2675,2655,62
|
|
20231201,104700,57324340,2670,2670,2670,2665,70
|
|
20231201,104600,57137445,2665,2660,2665,2660,151
|
|
20231201,104500,56735780,2660,2670,2670,2660,23
|
|
20231201,104400,56674470,2670,2670,2670,2670,49
|
|
20231201,104300,56543640,2670,2670,2670,2670,21
|
|
20231201,104200,56487570,2660,2665,2665,2660,15
|
|
20231201,104100,56447660,2660,2660,2660,2660,5
|
|
20231201,104000,56434360,2670,2670,2670,2670,17
|
|
20231201,103900,56388970,2660,2660,2660,2660,0
|
|
20231201,103800,56388970,2660,2660,2660,2660,10
|
|
20231201,103700,56362370,2660,2660,2660,2660,0
|
|
20231201,103600,56362370,2660,2665,2670,2660,25
|
|
20231201,103500,56295770,2660,2660,2660,2660,0
|
|
20231201,103400,56295770,2660,2660,2660,2660,0
|
|
20231201,103300,56295770,2660,2660,2660,2660,0
|
|
20231201,103200,56295770,2660,2655,2660,2655,10
|
|
20231201,103100,56269175,2660,2640,2720,2640,5233
|
|
20231201,103000,42259485,2640,2640,2640,2640,50
|
|
20231201,102900,42127485,2640,2640,2640,2640,50
|
|
20231201,102800,41995485,2640,2635,2640,2635,50
|
|
20231201,102700,41863720,2645,2645,2645,2645,50
|
|
20231201,102600,41731470,2645,2645,2645,2645,50
|
|
20231201,102500,41599220,2645,2615,2645,2615,1186
|
|
20231201,102400,38479810,2610,2595,2610,2595,11835
|
|
20231201,102300,7616420,2595,2595,2595,2595,51
|
|
20231201,102200,7484075,2590,2590,2590,2590,0
|
|
20231201,102100,7484075,2590,2590,2590,2590,0
|
|
20231201,102000,7484075,2590,2590,2590,2590,24
|
|
20231201,101900,7421915,2590,2590,2590,2590,0
|
|
20231201,101800,7421915,2590,2590,2590,2590,0
|
|
20231201,101700,7421915,2590,2590,2590,2590,15
|
|
20231201,101600,7383065,2595,2595,2595,2595,0
|
|
20231201,101500,7383065,2595,2595,2595,2595,10
|
|
20231201,101400,7357115,2600,2600,2600,2600,0
|
|
20231201,101300,7357115,2600,2600,2600,2600,0
|
|
20231201,101200,7357115,2600,2600,2600,2600,0
|
|
20231201,101100,7357115,2600,2600,2600,2600,0
|
|
20231201,101000,7357115,2600,2600,2600,2600,0
|
|
20231201,100900,7357115,2600,2600,2600,2600,52
|
|
20231201,100800,7221915,2600,2600,2600,2600,52
|
|
20231201,100700,7086715,2600,2600,2600,2600,52
|
|
20231201,100600,6951515,2600,2600,2600,2600,52
|
|
20231201,100500,6816315,2595,2595,2595,2595,10
|
|
20231201,100400,6790365,2595,2595,2595,2595,0
|
|
20231201,100300,6790365,2595,2595,2595,2595,0
|
|
20231201,100200,6790365,2595,2595,2595,2595,0
|
|
20231201,100100,6790365,2595,2595,2595,2595,20
|
|
20231201,100000,6738465,2595,2595,2595,2595,0
|
|
20231201,095900,6738465,2595,2595,2595,2595,0
|
|
20231201,095800,6738465,2595,2595,2595,2595,3
|
|
20231201,095700,6730680,2600,2600,2600,2600,0
|
|
20231201,095600,6730680,2600,2600,2600,2600,0
|
|
20231201,095500,6730680,2600,2600,2600,2600,0
|
|
20231201,095400,6730680,2600,2600,2600,2600,6
|
|
20231201,095300,6715080,2600,2600,2600,2600,1
|
|
20231201,095200,6712480,2600,2600,2600,2600,1
|
|
20231201,095100,6709880,2600,2600,2600,2600,1
|
|
20231201,095000,6707280,2600,2600,2600,2600,1
|
|
20231201,094900,6704680,2600,2600,2600,2600,1
|
|
20231201,094800,6702080,2600,2600,2600,2600,1
|
|
20231201,094700,6699480,2605,2600,2605,2600,20
|
|
20231201,094600,6647390,2600,2600,2600,2600,1
|
|
20231201,094500,6644790,2605,2605,2605,2605,0
|
|
20231201,094400,6644790,2605,2605,2605,2605,0
|
|
20231201,094300,6644790,2605,2605,2605,2605,0
|
|
20231201,094200,6644790,2605,2600,2605,2600,2
|
|
20231201,094100,6639585,2600,2600,2600,2600,0
|
|
20231201,094000,6639585,2600,2600,2600,2600,0
|
|
20231201,093900,6639585,2600,2600,2600,2600,0
|
|
20231201,093800,6639585,2600,2600,2600,2600,0
|
|
20231201,093700,6639585,2600,2600,2600,2600,0
|
|
20231201,093600,6639585,2600,2600,2600,2600,0
|
|
20231201,093500,6639585,2600,2600,2600,2600,1
|
|
20231201,093400,6636985,2600,2600,2600,2600,0
|
|
20231201,093300,6636985,2600,2600,2600,2600,1
|
|
20231201,093200,6634385,2600,2600,2600,2600,11
|
|
20231201,093100,6605785,2600,2600,2600,2600,34
|
|
20231201,093000,6517385,2600,2600,2600,2600,48
|
|
20231201,092900,6392585,2600,2600,2600,2600,48
|
|
20231201,092800,6267785,2600,2600,2600,2600,48
|
|
20231201,092700,6142985,2600,2600,2600,2600,48
|
|
20231201,092600,6018185,2595,2595,2595,2595,49
|
|
20231201,092500,5891030,2595,2595,2595,2595,3
|
|
20231201,092400,5883245,2595,2595,2595,2595,0
|
|
20231201,092300,5883245,2595,2595,2595,2595,0
|
|
20231201,092200,5883245,2595,2590,2595,2585,79
|
|
20231201,092100,5678740,2595,2595,2595,2595,24
|
|
20231201,092000,5616460,2600,2600,2600,2600,1
|
|
20231201,091900,5613860,2600,2600,2600,2600,2
|
|
20231201,091800,5608660,2600,2600,2600,2600,5
|
|
20231201,091700,5595660,2590,2590,2590,2590,0
|
|
20231201,091600,5595660,2590,2590,2590,2590,0
|
|
20231201,091500,5595660,2590,2590,2590,2590,0
|
|
20231201,091400,5595660,2590,2590,2590,2590,0
|
|
20231201,091300,5595660,2590,2590,2590,2590,0
|
|
20231201,091200,5595660,2590,2590,2590,2590,0
|
|
20231201,091100,5595660,2590,2600,2600,2590,15
|
|
20231201,091000,5556725,2600,2600,2600,2600,0
|
|
20231201,090900,5556725,2600,2600,2600,2600,0
|
|
20231201,090800,5556725,2600,2600,2600,2600,19
|
|
20231201,090700,5507325,2600,2600,2600,2600,0
|
|
20231201,090600,5507325,2600,2600,2600,2600,10
|
|
20231201,090500,5481325,2600,2600,2600,2600,2
|
|
20231201,090400,5476125,2600,2600,2600,2600,0
|
|
20231201,090300,5476125,2600,2600,2600,2600,0
|
|
20231201,090200,5476125,2600,2600,2600,2600,0
|
|
20231201,090100,5476125,2600,2605,2610,2600,264
|
|
20231201,090000,4787165,2605,2610,2610,2605,1812
|