602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185900,80076915,2075,2075,2075,2075,636
|
|
20231201,185800,80076915,2075,2075,2075,2075,0
|
|
20231201,185700,80076915,2075,2075,2075,2075,0
|
|
20231201,185600,80076915,2075,2075,2075,2075,0
|
|
20231201,185500,80076915,2075,2075,2075,2075,0
|
|
20231201,185400,80076915,2075,2075,2075,2075,0
|
|
20231201,185300,80076915,2075,2075,2075,2075,0
|
|
20231201,185200,80076915,2075,2075,2075,2075,0
|
|
20231201,185100,80076915,2075,2075,2075,2075,0
|
|
20231201,185000,80076915,2075,2075,2075,2075,0
|
|
20231201,184900,80076915,2075,2075,2075,2075,0
|
|
20231201,184800,80076915,2075,2075,2075,2075,0
|
|
20231201,184700,80076915,2075,2075,2075,2075,0
|
|
20231201,184600,80076915,2075,2075,2075,2075,0
|
|
20231201,184500,80076915,2075,2075,2075,2075,0
|
|
20231201,184400,80076915,2075,2075,2075,2075,0
|
|
20231201,184300,80076915,2075,2075,2075,2075,0
|
|
20231201,184200,80076915,2075,2075,2075,2075,0
|
|
20231201,184100,80076915,2075,2075,2075,2075,0
|
|
20231201,184000,80076915,2075,2075,2075,2075,0
|
|
20231201,183900,80076915,2075,2075,2075,2075,0
|
|
20231201,183800,80076915,2075,2075,2075,2075,0
|
|
20231201,183700,80076915,2075,2075,2075,2075,0
|
|
20231201,183600,80076915,2075,2075,2075,2075,0
|
|
20231201,183500,80076915,2075,2075,2075,2075,0
|
|
20231201,183400,80076915,2075,2075,2075,2075,0
|
|
20231201,183300,80076915,2075,2075,2075,2075,0
|
|
20231201,183200,80076915,2075,2075,2075,2075,0
|
|
20231201,183100,80076915,2075,2075,2075,2075,0
|
|
20231201,183000,80076915,2075,2075,2075,2075,0
|
|
20231201,182900,80076915,2075,2075,2075,2075,636
|
|
20231201,182800,80076915,2075,2075,2075,2075,0
|
|
20231201,182700,80076915,2075,2075,2075,2075,0
|
|
20231201,182600,80076915,2075,2075,2075,2075,0
|
|
20231201,182500,80076915,2075,2075,2075,2075,0
|
|
20231201,182400,80076915,2075,2075,2075,2075,0
|
|
20231201,182300,80076915,2075,2075,2075,2075,0
|
|
20231201,182200,80076915,2075,2075,2075,2075,0
|
|
20231201,182100,80076915,2075,2075,2075,2075,0
|
|
20231201,182000,80076915,2075,2075,2075,2075,0
|
|
20231201,181900,80076915,2075,2075,2075,2075,0
|
|
20231201,181800,80076915,2075,2075,2075,2075,0
|
|
20231201,181700,80076915,2075,2075,2075,2075,0
|
|
20231201,181600,80076915,2075,2075,2075,2075,0
|
|
20231201,181500,80076915,2075,2075,2075,2075,0
|
|
20231201,181400,80076915,2075,2075,2075,2075,0
|
|
20231201,181300,80076915,2075,2075,2075,2075,0
|
|
20231201,181200,80076915,2075,2075,2075,2075,0
|
|
20231201,181100,80076915,2075,2075,2075,2075,0
|
|
20231201,181000,80076915,2075,2075,2075,2075,0
|
|
20231201,180900,80076915,2075,2075,2075,2075,0
|
|
20231201,180800,80076915,2075,2075,2075,2075,0
|
|
20231201,180700,80076915,2075,2075,2075,2075,0
|
|
20231201,180600,80076915,2075,2075,2075,2075,0
|
|
20231201,180500,80076915,2075,2075,2075,2075,0
|
|
20231201,180400,80076915,2075,2075,2075,2075,0
|
|
20231201,180300,80076915,2075,2075,2075,2075,0
|
|
20231201,180200,80076915,2075,2075,2075,2075,0
|
|
20231201,180100,80076915,2075,2075,2075,2075,0
|
|
20231201,180000,80076915,2075,2075,2075,2075,0
|
|
20231201,175900,80076915,2075,2075,2075,2075,636
|
|
20231201,175800,80076915,2075,2075,2075,2075,0
|
|
20231201,175700,80076915,2075,2075,2075,2075,0
|
|
20231201,175600,80076915,2075,2075,2075,2075,0
|
|
20231201,175500,80076915,2075,2075,2075,2075,0
|
|
20231201,175400,80076915,2075,2075,2075,2075,0
|
|
20231201,175300,80076915,2075,2075,2075,2075,0
|
|
20231201,175200,80076915,2075,2075,2075,2075,0
|
|
20231201,175100,80076915,2075,2075,2075,2075,0
|
|
20231201,175000,80076915,2075,2075,2075,2075,0
|
|
20231201,174900,80076915,2075,2075,2075,2075,0
|
|
20231201,174800,80076915,2075,2075,2075,2075,0
|
|
20231201,174700,80076915,2075,2075,2075,2075,0
|
|
20231201,174600,80076915,2075,2075,2075,2075,0
|
|
20231201,174500,80076915,2075,2075,2075,2075,0
|
|
20231201,174400,80076915,2075,2075,2075,2075,0
|
|
20231201,174300,80076915,2075,2075,2075,2075,0
|
|
20231201,174200,80076915,2075,2075,2075,2075,0
|
|
20231201,174100,80076915,2075,2075,2075,2075,0
|
|
20231201,174000,80076915,2075,2075,2075,2075,0
|
|
20231201,173900,80076915,2075,2075,2075,2075,0
|
|
20231201,173800,80076915,2075,2075,2075,2075,0
|
|
20231201,173700,80076915,2075,2075,2075,2075,0
|
|
20231201,173600,80076915,2075,2075,2075,2075,0
|
|
20231201,173500,80076915,2075,2075,2075,2075,0
|
|
20231201,173400,80076915,2075,2075,2075,2075,0
|
|
20231201,173300,80076915,2075,2075,2075,2075,0
|
|
20231201,173200,80076915,2075,2075,2075,2075,0
|
|
20231201,173100,80076915,2075,2075,2075,2075,0
|
|
20231201,173000,80076915,2075,2075,2075,2075,0
|
|
20231201,172900,80076915,2075,2075,2075,2075,636
|
|
20231201,172800,80076915,2075,2075,2075,2075,0
|
|
20231201,172700,80076915,2075,2075,2075,2075,0
|
|
20231201,172600,80076915,2075,2075,2075,2075,0
|
|
20231201,172500,80076915,2075,2075,2075,2075,0
|
|
20231201,172400,80076915,2075,2075,2075,2075,0
|
|
20231201,172300,80076915,2075,2075,2075,2075,0
|
|
20231201,172200,80076915,2075,2075,2075,2075,0
|
|
20231201,172100,80076915,2075,2075,2075,2075,0
|
|
20231201,172000,80076915,2075,2075,2075,2075,0
|
|
20231201,171900,80076915,2075,2075,2075,2075,0
|
|
20231201,171800,80076915,2075,2075,2075,2075,0
|
|
20231201,171700,80076915,2075,2075,2075,2075,0
|
|
20231201,171600,80076915,2075,2075,2075,2075,0
|
|
20231201,171500,80076915,2075,2075,2075,2075,0
|
|
20231201,171400,80076915,2075,2075,2075,2075,0
|
|
20231201,171300,80076915,2075,2075,2075,2075,0
|
|
20231201,171200,80076915,2075,2075,2075,2075,0
|
|
20231201,171100,80076915,2075,2075,2075,2075,0
|
|
20231201,171000,80076915,2075,2075,2075,2075,0
|
|
20231201,170900,80076915,2075,2075,2075,2075,0
|
|
20231201,170800,80076915,2075,2075,2075,2075,0
|
|
20231201,170700,80076915,2075,2075,2075,2075,0
|
|
20231201,170600,80076915,2075,2075,2075,2075,0
|
|
20231201,170500,80076915,2075,2075,2075,2075,0
|
|
20231201,170400,80076915,2075,2075,2075,2075,0
|
|
20231201,170300,80076915,2075,2075,2075,2075,0
|
|
20231201,170200,80076915,2075,2075,2075,2075,0
|
|
20231201,170100,80076915,2075,2075,2075,2075,0
|
|
20231201,170000,80076915,2075,2075,2075,2075,0
|
|
20231201,165900,80076915,2075,2075,2075,2075,636
|
|
20231201,165800,80076915,2075,2075,2075,2075,0
|
|
20231201,165700,80076915,2075,2075,2075,2075,0
|
|
20231201,165600,80076915,2075,2075,2075,2075,0
|
|
20231201,165500,80076915,2075,2075,2075,2075,0
|
|
20231201,165400,80076915,2075,2075,2075,2075,0
|
|
20231201,165300,80076915,2075,2075,2075,2075,0
|
|
20231201,165200,80076915,2075,2075,2075,2075,0
|
|
20231201,165100,80076915,2075,2075,2075,2075,0
|
|
20231201,165000,80076915,2075,2075,2075,2075,0
|
|
20231201,164900,80076915,2075,2075,2075,2075,0
|
|
20231201,164800,80076915,2075,2075,2075,2075,0
|
|
20231201,164700,80076915,2075,2075,2075,2075,0
|
|
20231201,164600,80076915,2075,2075,2075,2075,0
|
|
20231201,164500,80076915,2075,2075,2075,2075,0
|
|
20231201,164400,80076915,2075,2075,2075,2075,0
|
|
20231201,164300,80076915,2075,2075,2075,2075,0
|
|
20231201,164200,80076915,2075,2075,2075,2075,0
|
|
20231201,164100,80076915,2075,2075,2075,2075,0
|
|
20231201,164000,80076915,2075,2075,2075,2075,0
|
|
20231201,163900,80076915,2075,2075,2075,2075,0
|
|
20231201,163800,80076915,2075,2075,2075,2075,0
|
|
20231201,163700,80076915,2075,2075,2075,2075,0
|
|
20231201,163600,80076915,2075,2075,2075,2075,0
|
|
20231201,163500,80076915,2075,2075,2075,2075,0
|
|
20231201,163400,80076915,2075,2075,2075,2075,0
|
|
20231201,163300,80076915,2075,2075,2075,2075,0
|
|
20231201,163200,80076915,2075,2075,2075,2075,0
|
|
20231201,163100,80076915,2075,2075,2075,2075,0
|
|
20231201,163000,80076915,2075,2075,2075,2075,0
|
|
20231201,162900,80076915,2075,2075,2075,2075,636
|
|
20231201,162800,80076915,2075,2075,2075,2075,0
|
|
20231201,162700,80076915,2075,2075,2075,2075,0
|
|
20231201,162600,80076915,2075,2075,2075,2075,0
|
|
20231201,162500,80076915,2075,2075,2075,2075,0
|
|
20231201,162400,80076915,2075,2075,2075,2075,0
|
|
20231201,162300,80076915,2075,2075,2075,2075,0
|
|
20231201,162200,80076915,2075,2075,2075,2075,0
|
|
20231201,162100,80076915,2075,2075,2075,2075,0
|
|
20231201,162000,80076915,2075,2075,2075,2075,0
|
|
20231201,161900,80076915,2075,2075,2075,2075,0
|
|
20231201,161800,80076915,2075,2075,2075,2075,0
|
|
20231201,161700,80076915,2075,2075,2075,2075,0
|
|
20231201,161600,80076915,2075,2075,2075,2075,0
|
|
20231201,161500,80076915,2075,2075,2075,2075,0
|
|
20231201,161400,80076915,2075,2075,2075,2075,0
|
|
20231201,161300,80076915,2075,2075,2075,2075,0
|
|
20231201,161200,80076915,2075,2075,2075,2075,0
|
|
20231201,161100,80076915,2075,2075,2075,2075,0
|
|
20231201,161000,80076915,2075,2075,2075,2075,0
|
|
20231201,160900,80076915,2075,2075,2075,2075,0
|
|
20231201,160800,80076915,2075,2075,2075,2075,0
|
|
20231201,160700,80076915,2075,2075,2075,2075,0
|
|
20231201,160600,80076915,2075,2075,2075,2075,0
|
|
20231201,160500,80076915,2075,2075,2075,2075,0
|
|
20231201,160400,80076915,2075,2075,2075,2075,0
|
|
20231201,160300,80076915,2075,2075,2075,2075,0
|
|
20231201,160200,80076915,2075,2075,2075,2075,0
|
|
20231201,160100,80076915,2075,2075,2075,2075,0
|
|
20231201,160000,80076915,2075,2075,2075,2075,0
|
|
20231201,155900,80076915,2075,2075,2075,2075,636
|
|
20231201,155800,80076915,2075,2075,2075,2075,0
|
|
20231201,155700,80076915,2075,2075,2075,2075,0
|
|
20231201,155600,80076915,2075,2075,2075,2075,0
|
|
20231201,155500,80076915,2075,2075,2075,2075,0
|
|
20231201,155400,80076915,2075,2075,2075,2075,0
|
|
20231201,155300,80076915,2075,2075,2075,2075,0
|
|
20231201,155200,80076915,2075,2075,2075,2075,0
|
|
20231201,155100,80076915,2075,2075,2075,2075,0
|
|
20231201,155000,80076915,2075,2075,2075,2075,0
|
|
20231201,154900,80076915,2075,2075,2075,2075,0
|
|
20231201,154800,80076915,2075,2075,2075,2075,0
|
|
20231201,154700,80076915,2075,2075,2075,2075,0
|
|
20231201,154600,80076915,2075,2075,2075,2075,0
|
|
20231201,154500,80076915,2075,2075,2075,2075,0
|
|
20231201,154400,80076915,2075,2075,2075,2075,0
|
|
20231201,154300,80076915,2075,2075,2075,2075,0
|
|
20231201,154200,80076915,2075,2075,2075,2075,0
|
|
20231201,154100,80076915,2075,2075,2075,2075,0
|
|
20231201,154000,80076915,2075,2075,2075,2075,0
|
|
20231201,153900,80076915,2075,2075,2075,2075,0
|
|
20231201,153800,80076915,2075,2075,2075,2075,0
|
|
20231201,153700,80076915,2075,2075,2075,2075,0
|
|
20231201,153600,80076915,2075,2075,2075,2075,0
|
|
20231201,153500,80076915,2075,2075,2075,2075,0
|
|
20231201,153400,80076915,2075,2075,2075,2075,0
|
|
20231201,153300,80076915,2075,2075,2075,2075,0
|
|
20231201,153200,80076915,2075,2075,2075,2075,0
|
|
20231201,153100,80076915,2075,2075,2075,2075,0
|
|
20231201,153000,80076915,2075,2075,2075,2075,636
|
|
20231201,152900,78757215,2080,2080,2080,2080,0
|
|
20231201,152800,78757215,2080,2080,2080,2080,0
|
|
20231201,152700,78757215,2080,2080,2080,2080,0
|
|
20231201,152600,78757215,2080,2080,2080,2080,0
|
|
20231201,152500,78757215,2080,2080,2080,2080,0
|
|
20231201,152400,78757215,2080,2080,2080,2080,0
|
|
20231201,152300,78757215,2080,2080,2080,2080,0
|
|
20231201,152200,78757215,2080,2080,2080,2080,0
|
|
20231201,152100,78757215,2080,2080,2080,2080,0
|
|
20231201,152000,78757215,2080,2080,2080,2080,0
|
|
20231201,151900,78757215,2080,2080,2080,2080,94
|
|
20231201,151800,78561695,2080,2080,2080,2080,0
|
|
20231201,151700,78561695,2080,2080,2080,2080,4
|
|
20231201,151600,78553375,2080,2080,2080,2080,4
|
|
20231201,151500,78545055,2080,2080,2080,2080,51
|
|
20231201,151400,78438975,2075,2080,2080,2075,106
|
|
20231201,151300,78219005,2080,2080,2080,2080,5
|
|
20231201,151200,78208605,2080,2080,2080,2080,105
|
|
20231201,151100,77990205,2080,2080,2080,2080,0
|
|
20231201,151000,77990205,2080,2080,2080,2080,8
|
|
20231201,150900,77973565,2080,2080,2080,2080,0
|
|
20231201,150800,77973565,2080,2080,2080,2080,0
|
|
20231201,150700,77973565,2080,2085,2085,2080,298
|
|
20231201,150600,77353450,2080,2080,2080,2080,0
|
|
20231201,150500,77353450,2080,2080,2080,2080,21
|
|
20231201,150400,77309770,2080,2080,2080,2080,0
|
|
20231201,150300,77309770,2080,2080,2080,2080,502
|
|
20231201,150200,76265610,2080,2080,2080,2080,0
|
|
20231201,150100,76265610,2080,2080,2080,2080,10
|
|
20231201,150000,76244810,2085,2085,2085,2085,5
|
|
20231201,145900,76234385,2085,2085,2085,2085,0
|
|
20231201,145800,76234385,2085,2085,2085,2085,0
|
|
20231201,145700,76234385,2085,2080,2085,2080,2
|
|
20231201,145600,76230220,2085,2085,2085,2085,0
|
|
20231201,145500,76230220,2085,2085,2085,2085,1
|
|
20231201,145400,76228135,2075,2075,2075,2075,0
|
|
20231201,145300,76228135,2075,2075,2075,2075,0
|
|
20231201,145200,76228135,2075,2075,2075,2075,0
|
|
20231201,145100,76228135,2075,2075,2075,2075,200
|
|
20231201,145000,75813135,2080,2080,2080,2080,0
|
|
20231201,144900,75813135,2080,2080,2080,2080,10
|
|
20231201,144800,75792335,2080,2080,2080,2080,1
|
|
20231201,144700,75790255,2075,2075,2075,2075,218
|
|
20231201,144600,75337905,2075,2075,2075,2075,865
|
|
20231201,144500,73543030,2075,2075,2075,2075,0
|
|
20231201,144400,73543030,2075,2075,2075,2075,0
|
|
20231201,144300,73543030,2075,2075,2075,2075,275
|
|
20231201,144200,72972405,2075,2075,2075,2075,50
|
|
20231201,144100,72868655,2075,2075,2075,2075,3
|
|
20231201,144000,72862430,2075,2075,2075,2075,2
|
|
20231201,143900,72858280,2075,2075,2075,2075,1
|
|
20231201,143800,72856205,2070,2075,2075,2070,156
|
|
20231201,143700,72532535,2075,2075,2075,2075,10
|
|
20231201,143600,72511785,2075,2075,2075,2075,0
|
|
20231201,143500,72511785,2075,2075,2075,2075,0
|
|
20231201,143400,72511785,2075,2075,2075,2075,0
|
|
20231201,143300,72511785,2075,2075,2075,2075,471
|
|
20231201,143200,71534460,2075,2080,2080,2075,735
|
|
20231201,143100,70008710,2080,2080,2080,2080,379
|
|
20231201,143000,69220390,2080,2080,2080,2080,320
|
|
20231201,142900,68554790,2075,2080,2080,2075,852
|
|
20231201,142800,66786660,2080,2080,2080,2080,595
|
|
20231201,142700,65549060,2095,2090,2120,2090,6133
|
|
20231201,142600,52642590,2090,2090,2090,2090,0
|
|
20231201,142500,52642590,2090,2090,2090,2090,61
|
|
20231201,142400,52515100,2090,2090,2090,2090,101
|
|
20231201,142300,52304010,2090,2090,2090,2090,2
|
|
20231201,142200,52299830,2090,2090,2090,2090,0
|
|
20231201,142100,52299830,2090,2090,2090,2090,54
|
|
20231201,142000,52186970,2095,2095,2095,2095,1
|
|
20231201,141900,52184875,2090,2090,2090,2090,2
|
|
20231201,141800,52180695,2080,2080,2080,2080,0
|
|
20231201,141700,52180695,2080,2080,2080,2080,0
|
|
20231201,141600,52180695,2080,2080,2080,2080,0
|
|
20231201,141500,52180695,2080,2080,2080,2080,0
|
|
20231201,141400,52180695,2080,2080,2080,2080,0
|
|
20231201,141300,52180695,2080,2080,2080,2080,4
|
|
20231201,141200,52172375,2090,2090,2090,2090,0
|
|
20231201,141100,52172375,2090,2090,2090,2090,1
|
|
20231201,141000,52170285,2080,2080,2080,2080,0
|
|
20231201,140900,52170285,2080,2080,2080,2080,100
|
|
20231201,140800,51962285,2080,2085,2085,2080,21
|
|
20231201,140700,51918560,2085,2085,2085,2085,1
|
|
20231201,140600,51916475,2080,2080,2080,2080,28
|
|
20231201,140500,51858235,2080,2080,2080,2080,0
|
|
20231201,140400,51858235,2080,2080,2080,2080,0
|
|
20231201,140300,51858235,2080,2080,2080,2080,0
|
|
20231201,140200,51858235,2080,2080,2080,2080,0
|
|
20231201,140100,51858235,2080,2080,2080,2080,0
|
|
20231201,140000,51858235,2080,2080,2080,2080,293
|
|
20231201,135900,51248795,2080,2080,2080,2080,3
|
|
20231201,135800,51242555,2080,2095,2095,2080,208
|
|
20231201,135700,50809240,2095,2095,2095,2095,35
|
|
20231201,135600,50735915,2095,2095,2095,2095,0
|
|
20231201,135500,50735915,2095,2095,2095,2095,300
|
|
20231201,135400,50107415,2095,2095,2095,2095,0
|
|
20231201,135300,50107415,2095,2095,2095,2095,0
|
|
20231201,135200,50107415,2095,2095,2095,2095,0
|
|
20231201,135100,50107415,2095,2095,2095,2095,50
|
|
20231201,135000,50002665,2090,2090,2090,2090,0
|
|
20231201,134900,50002665,2090,2090,2090,2090,0
|
|
20231201,134800,50002665,2090,2090,2090,2090,0
|
|
20231201,134700,50002665,2090,2090,2090,2090,0
|
|
20231201,134600,50002665,2090,2090,2090,2090,0
|
|
20231201,134500,50002665,2090,2090,2090,2090,1
|
|
20231201,134400,50000575,2095,2090,2095,2090,51
|
|
20231201,134300,49893740,2095,2095,2095,2095,0
|
|
20231201,134200,49893740,2095,2095,2095,2095,0
|
|
20231201,134100,49893740,2095,2095,2095,2095,0
|
|
20231201,134000,49893740,2095,2095,2095,2095,0
|
|
20231201,133900,49893740,2095,2095,2095,2095,0
|
|
20231201,133800,49893740,2095,2095,2095,2095,0
|
|
20231201,133700,49893740,2095,2095,2095,2095,0
|
|
20231201,133600,49893740,2095,2095,2095,2095,50
|
|
20231201,133500,49788990,2095,2095,2095,2095,0
|
|
20231201,133400,49788990,2095,2095,2095,2095,20
|
|
20231201,133300,49747090,2095,2095,2095,2095,0
|
|
20231201,133200,49747090,2095,2095,2095,2095,0
|
|
20231201,133100,49747090,2095,2095,2095,2095,100
|
|
20231201,133000,49537590,2095,2095,2095,2095,0
|
|
20231201,132900,49537590,2095,2095,2095,2095,0
|
|
20231201,132800,49537590,2095,2095,2095,2095,0
|
|
20231201,132700,49537590,2095,2095,2095,2095,0
|
|
20231201,132600,49537590,2095,2095,2095,2095,0
|
|
20231201,132500,49537590,2095,2095,2095,2095,0
|
|
20231201,132400,49537590,2095,2095,2095,2095,0
|
|
20231201,132300,49537590,2095,2095,2095,2095,2
|
|
20231201,132200,49533400,2095,2095,2095,2095,0
|
|
20231201,132100,49533400,2095,2095,2095,2095,0
|
|
20231201,132000,49533400,2095,2085,2095,2085,200
|
|
20231201,131900,49114590,2085,2085,2085,2085,0
|
|
20231201,131800,49114590,2085,2085,2085,2085,0
|
|
20231201,131700,49114590,2085,2085,2085,2085,0
|
|
20231201,131600,49114590,2085,2085,2085,2085,0
|
|
20231201,131500,49114590,2085,2085,2085,2085,81
|
|
20231201,131400,48945705,2085,2085,2085,2085,0
|
|
20231201,131300,48945705,2085,2085,2085,2085,0
|
|
20231201,131200,48945705,2085,2085,2085,2085,0
|
|
20231201,131100,48945705,2085,2085,2085,2085,0
|
|
20231201,131000,48945705,2085,2085,2085,2085,99
|
|
20231201,130900,48739290,2085,2085,2085,2085,0
|
|
20231201,130800,48739290,2085,2085,2085,2085,0
|
|
20231201,130700,48739290,2085,2085,2085,2085,0
|
|
20231201,130600,48739290,2085,2085,2085,2085,0
|
|
20231201,130500,48739290,2085,2085,2085,2085,0
|
|
20231201,130400,48739290,2085,2085,2085,2085,0
|
|
20231201,130300,48739290,2085,2085,2085,2085,0
|
|
20231201,130200,48739290,2085,2085,2085,2085,0
|
|
20231201,130100,48739290,2085,2085,2085,2085,0
|
|
20231201,130000,48739290,2085,2085,2085,2085,1
|
|
20231201,125900,48737205,2080,2080,2080,2080,0
|
|
20231201,125800,48737205,2080,2080,2080,2080,0
|
|
20231201,125700,48737205,2080,2080,2080,2080,0
|
|
20231201,125600,48737205,2080,2080,2080,2080,0
|
|
20231201,125500,48737205,2080,2080,2080,2080,0
|
|
20231201,125400,48737205,2080,2080,2080,2080,15
|
|
20231201,125300,48706005,2080,2080,2080,2080,0
|
|
20231201,125200,48706005,2080,2080,2080,2080,0
|
|
20231201,125100,48706005,2080,2080,2080,2080,10
|
|
20231201,125000,48685205,2100,2100,2100,2100,0
|
|
20231201,124900,48685205,2100,2100,2100,2100,0
|
|
20231201,124800,48685205,2100,2100,2100,2100,0
|
|
20231201,124700,48685205,2100,2100,2100,2100,0
|
|
20231201,124600,48685205,2100,2100,2100,2100,0
|
|
20231201,124500,48685205,2100,2100,2100,2100,0
|
|
20231201,124400,48685205,2100,2100,2100,2100,0
|
|
20231201,124300,48685205,2100,2100,2100,2100,0
|
|
20231201,124200,48685205,2100,2100,2100,2100,0
|
|
20231201,124100,48685205,2100,2100,2100,2100,0
|
|
20231201,124000,48685205,2100,2100,2100,2100,0
|
|
20231201,123900,48685205,2100,2080,2100,2080,100
|
|
20231201,123800,48475860,2075,2075,2075,2075,48
|
|
20231201,123700,48376260,2075,2075,2075,2075,101
|
|
20231201,123600,48166685,2075,2075,2075,2075,0
|
|
20231201,123500,48166685,2075,2075,2075,2075,0
|
|
20231201,123400,48166685,2075,2075,2075,2075,1
|
|
20231201,123300,48164610,2070,2070,2070,2070,0
|
|
20231201,123200,48164610,2070,2070,2070,2070,1
|
|
20231201,123100,48162540,2070,2070,2070,2070,0
|
|
20231201,123000,48162540,2070,2070,2070,2070,0
|
|
20231201,122900,48162540,2070,2070,2070,2070,0
|
|
20231201,122800,48162540,2070,2070,2070,2070,0
|
|
20231201,122700,48162540,2070,2070,2070,2070,0
|
|
20231201,122600,48162540,2070,2070,2070,2070,0
|
|
20231201,122500,48162540,2070,2070,2070,2070,0
|
|
20231201,122400,48162540,2070,2070,2070,2070,0
|
|
20231201,122300,48162540,2070,2070,2070,2070,0
|
|
20231201,122200,48162540,2070,2070,2070,2070,0
|
|
20231201,122100,48162540,2070,2070,2070,2070,0
|
|
20231201,122000,48162540,2070,2070,2070,2070,0
|
|
20231201,121900,48162540,2070,2070,2070,2070,0
|
|
20231201,121800,48162540,2070,2070,2070,2070,0
|
|
20231201,121700,48162540,2070,2070,2070,2070,0
|
|
20231201,121600,48162540,2070,2070,2070,2070,0
|
|
20231201,121500,48162540,2070,2070,2070,2070,0
|
|
20231201,121400,48162540,2070,2070,2070,2070,0
|
|
20231201,121300,48162540,2070,2075,2075,2070,201
|
|
20231201,121200,47745995,2075,2075,2075,2075,0
|
|
20231201,121100,47745995,2075,2075,2075,2075,0
|
|
20231201,121000,47745995,2075,2075,2075,2075,0
|
|
20231201,120900,47745995,2075,2075,2075,2075,23
|
|
20231201,120800,47698270,2080,2080,2080,2080,0
|
|
20231201,120700,47698270,2080,2080,2080,2080,0
|
|
20231201,120600,47698270,2080,2080,2080,2080,1
|
|
20231201,120500,47696190,2080,2080,2080,2080,0
|
|
20231201,120400,47696190,2080,2080,2080,2080,10
|
|
20231201,120300,47675390,2080,2080,2080,2080,0
|
|
20231201,120200,47675390,2080,2080,2080,2080,0
|
|
20231201,120100,47675390,2080,2080,2080,2080,0
|
|
20231201,120000,47675390,2080,2080,2080,2080,0
|
|
20231201,115900,47675390,2080,2080,2080,2080,0
|
|
20231201,115800,47675390,2080,2080,2080,2080,0
|
|
20231201,115700,47675390,2080,2080,2080,2080,0
|
|
20231201,115600,47675390,2080,2080,2080,2080,0
|
|
20231201,115500,47675390,2080,2080,2080,2080,0
|
|
20231201,115400,47675390,2080,2080,2080,2080,0
|
|
20231201,115300,47675390,2080,2080,2080,2080,0
|
|
20231201,115200,47675390,2080,2080,2080,2080,0
|
|
20231201,115100,47675390,2080,2080,2080,2080,0
|
|
20231201,115000,47675390,2080,2080,2080,2080,0
|
|
20231201,114900,47675390,2080,2080,2080,2080,1
|
|
20231201,114800,47673310,2080,2080,2080,2080,0
|
|
20231201,114700,47673310,2080,2080,2080,2080,0
|
|
20231201,114600,47673310,2080,2080,2080,2080,0
|
|
20231201,114500,47673310,2080,2080,2080,2080,2
|
|
20231201,114400,47669150,2080,2080,2080,2080,0
|
|
20231201,114300,47669150,2080,2080,2080,2080,0
|
|
20231201,114200,47669150,2080,2080,2080,2080,0
|
|
20231201,114100,47669150,2080,2080,2080,2080,300
|
|
20231201,114000,47045150,2070,2070,2070,2070,0
|
|
20231201,113900,47045150,2070,2070,2070,2070,0
|
|
20231201,113800,47045150,2070,2070,2070,2070,0
|
|
20231201,113700,47045150,2070,2070,2070,2070,0
|
|
20231201,113600,47045150,2070,2070,2070,2070,0
|
|
20231201,113500,47045150,2070,2070,2070,2070,0
|
|
20231201,113400,47045150,2070,2070,2070,2070,0
|
|
20231201,113300,47045150,2070,2070,2070,2070,0
|
|
20231201,113200,47045150,2070,2070,2070,2070,0
|
|
20231201,113100,47045150,2070,2070,2070,2070,0
|
|
20231201,113000,47045150,2070,2070,2070,2070,846
|
|
20231201,112900,45293930,2070,2070,2070,2070,0
|
|
20231201,112800,45293930,2070,2070,2070,2070,0
|
|
20231201,112700,45293930,2070,2070,2070,2070,1
|
|
20231201,112600,45291860,2065,2065,2065,2065,0
|
|
20231201,112500,45291860,2065,2065,2065,2065,0
|
|
20231201,112400,45291860,2065,2065,2065,2065,0
|
|
20231201,112300,45291860,2065,2065,2065,2065,0
|
|
20231201,112200,45291860,2065,2065,2065,2065,65
|
|
20231201,112100,45157635,2065,2065,2065,2065,584
|
|
20231201,112000,43951675,2065,2065,2065,2065,350
|
|
20231201,111900,43228925,2070,2070,2070,2070,0
|
|
20231201,111800,43228925,2070,2070,2070,2070,0
|
|
20231201,111700,43228925,2070,2070,2070,2070,30
|
|
20231201,111600,43166825,2070,2070,2070,2070,0
|
|
20231201,111500,43166825,2070,2070,2070,2070,0
|
|
20231201,111400,43166825,2070,2070,2070,2070,1
|
|
20231201,111300,43164755,2070,2070,2070,2070,126
|
|
20231201,111200,42903935,2075,2075,2075,2075,0
|
|
20231201,111100,42903935,2075,2075,2075,2075,1
|
|
20231201,111000,42901860,2070,2070,2070,2070,0
|
|
20231201,110900,42901860,2070,2070,2070,2070,0
|
|
20231201,110800,42901860,2070,2070,2070,2070,0
|
|
20231201,110700,42901860,2070,2070,2070,2070,0
|
|
20231201,110600,42901860,2070,2070,2070,2070,0
|
|
20231201,110500,42901860,2070,2070,2070,2070,0
|
|
20231201,110400,42901860,2070,2080,2080,2070,2000
|
|
20231201,110300,38751860,2080,2080,2080,2080,1
|
|
20231201,110200,38749780,2065,2065,2065,2065,372
|
|
20231201,110100,37981600,2065,2070,2070,2065,666
|
|
20231201,110000,36606120,2065,2065,2065,2065,1000
|
|
20231201,105900,34541120,2065,2065,2065,2065,124
|
|
20231201,105800,34285060,2065,2070,2070,2065,929
|
|
20231201,105700,32366640,2070,2070,2070,2070,5
|
|
20231201,105600,32356290,2070,2080,2080,2070,965
|
|
20231201,105500,30358590,2080,2075,2080,2070,1934
|
|
20231201,105400,26343715,2080,2085,2085,2080,337
|
|
20231201,105300,25642085,2080,2090,2090,2080,1000
|
|
20231201,105200,23560385,2095,2095,2095,2095,17
|
|
20231201,105100,23524770,2090,2090,2090,2090,630
|
|
20231201,105000,22208070,2095,2095,2095,2095,1
|
|
20231201,104900,22205975,2095,2095,2095,2095,1
|
|
20231201,104800,22203880,2090,2090,2090,2090,0
|
|
20231201,104700,22203880,2090,2090,2090,2090,0
|
|
20231201,104600,22203880,2090,2090,2090,2090,124
|
|
20231201,104500,21944720,2090,2090,2090,2090,1
|
|
20231201,104400,21942630,2090,2090,2090,2090,1
|
|
20231201,104300,21940540,2090,2090,2090,2090,0
|
|
20231201,104200,21940540,2090,2090,2090,2090,0
|
|
20231201,104100,21940540,2090,2090,2090,2090,1
|
|
20231201,104000,21938450,2090,2090,2090,2090,0
|
|
20231201,103900,21938450,2090,2090,2090,2090,0
|
|
20231201,103800,21938450,2090,2085,2090,2085,501
|
|
20231201,103700,20893860,2085,2085,2085,2085,0
|
|
20231201,103600,20893860,2085,2085,2085,2085,0
|
|
20231201,103500,20893860,2085,2085,2085,2085,0
|
|
20231201,103400,20893860,2085,2085,2085,2085,0
|
|
20231201,103300,20893860,2085,2085,2085,2085,0
|
|
20231201,103200,20893860,2085,2085,2085,2085,0
|
|
20231201,103100,20893860,2085,2085,2085,2085,5
|
|
20231201,103000,20883435,2090,2090,2090,2090,1
|
|
20231201,102900,20881345,2080,2080,2080,2080,0
|
|
20231201,102800,20881345,2080,2080,2080,2080,0
|
|
20231201,102700,20881345,2080,2080,2080,2080,0
|
|
20231201,102600,20881345,2080,2080,2080,2080,0
|
|
20231201,102500,20881345,2080,2080,2080,2080,0
|
|
20231201,102400,20881345,2080,2080,2080,2080,0
|
|
20231201,102300,20881345,2080,2080,2080,2080,0
|
|
20231201,102200,20881345,2080,2080,2080,2080,0
|
|
20231201,102100,20881345,2080,2080,2080,2080,0
|
|
20231201,102000,20881345,2080,2080,2080,2080,160
|
|
20231201,101900,20548545,2080,2080,2080,2080,1
|
|
20231201,101800,20546465,2070,2070,2070,2070,150
|
|
20231201,101700,20235965,2070,2070,2070,2070,0
|
|
20231201,101600,20235965,2070,2070,2070,2070,0
|
|
20231201,101500,20235965,2070,2070,2070,2070,0
|
|
20231201,101400,20235965,2070,2070,2070,2070,0
|
|
20231201,101300,20235965,2070,2070,2070,2070,0
|
|
20231201,101200,20235965,2070,2070,2070,2070,0
|
|
20231201,101100,20235965,2070,2070,2070,2070,0
|
|
20231201,101000,20235965,2070,2070,2070,2070,0
|
|
20231201,100900,20235965,2070,2070,2070,2070,2
|
|
20231201,100800,20231825,2080,2080,2080,2080,0
|
|
20231201,100700,20231825,2080,2075,2080,2075,24
|
|
20231201,100600,20181915,2075,2075,2075,2075,0
|
|
20231201,100500,20181915,2075,2075,2075,2075,0
|
|
20231201,100400,20181915,2075,2075,2075,2075,1
|
|
20231201,100300,20179840,2080,2080,2080,2080,0
|
|
20231201,100200,20179840,2080,2080,2080,2080,0
|
|
20231201,100100,20179840,2080,2080,2080,2080,1
|
|
20231201,100000,20177760,2080,2080,2080,2080,2
|
|
20231201,095900,20173600,2080,2080,2080,2080,3
|
|
20231201,095800,20167360,2070,2070,2070,2070,0
|
|
20231201,095700,20167360,2070,2070,2070,2070,0
|
|
20231201,095600,20167360,2070,2070,2070,2070,0
|
|
20231201,095500,20167360,2070,2070,2070,2070,1
|
|
20231201,095400,20165290,2070,2070,2070,2070,0
|
|
20231201,095300,20165290,2070,2070,2070,2070,100
|
|
20231201,095200,19958290,2070,2070,2070,2070,1
|
|
20231201,095100,19956220,2070,2070,2070,2070,30
|
|
20231201,095000,19894120,2070,2070,2070,2070,0
|
|
20231201,094900,19894120,2070,2070,2070,2070,0
|
|
20231201,094800,19894120,2070,2070,2070,2070,30
|
|
20231201,094700,19832020,2070,2075,2075,2070,22
|
|
20231201,094600,19786410,2070,2070,2070,2070,0
|
|
20231201,094500,19786410,2070,2070,2070,2070,141
|
|
20231201,094400,19494540,2070,2070,2070,2070,64
|
|
20231201,094300,19362060,2070,2070,2070,2070,159
|
|
20231201,094200,19032930,2060,2070,2070,2060,824
|
|
20231201,094100,17332145,2070,2070,2070,2070,37
|
|
20231201,094000,17255555,2070,2070,2070,2065,287
|
|
20231201,093900,16662120,2070,2070,2070,2070,88
|
|
20231201,093800,16479960,2070,2070,2070,2070,86
|
|
20231201,093700,16301940,2070,2080,2080,2070,695
|
|
20231201,093600,14858080,2095,2095,2095,2095,0
|
|
20231201,093500,14858080,2095,2095,2095,2095,1
|
|
20231201,093400,14855985,2090,2090,2090,2090,10
|
|
20231201,093300,14835085,2090,2090,2090,2090,0
|
|
20231201,093200,14835085,2090,2090,2090,2090,0
|
|
20231201,093100,14835085,2090,2090,2090,2090,0
|
|
20231201,093000,14835085,2090,2090,2090,2090,62
|
|
20231201,092900,14705505,2095,2095,2095,2095,0
|
|
20231201,092800,14705505,2095,2095,2095,2095,0
|
|
20231201,092700,14705505,2095,2095,2095,2095,0
|
|
20231201,092600,14705505,2095,2095,2095,2095,0
|
|
20231201,092500,14705505,2095,2095,2095,2095,0
|
|
20231201,092400,14705505,2095,2095,2095,2095,0
|
|
20231201,092300,14705505,2095,2095,2095,2095,1
|
|
20231201,092200,14703410,2090,2090,2090,2090,0
|
|
20231201,092100,14703410,2090,2090,2090,2090,142
|
|
20231201,092000,14406630,2090,2090,2090,2090,0
|
|
20231201,091900,14406630,2090,2090,2090,2090,0
|
|
20231201,091800,14406630,2090,2090,2090,2090,0
|
|
20231201,091700,14406630,2090,2090,2090,2090,0
|
|
20231201,091600,14406630,2090,2090,2090,2090,4084
|
|
20231201,091500,5871070,2095,2095,2095,2095,0
|
|
20231201,091400,5871070,2095,2095,2095,2095,5
|
|
20231201,091300,5860595,2090,2090,2090,2090,1343
|
|
20231201,091200,3053725,2090,2090,2090,2090,0
|
|
20231201,091100,3053725,2090,2090,2090,2090,0
|
|
20231201,091000,3053725,2090,2090,2090,2090,854
|
|
20231201,090900,1268865,2090,2090,2090,2090,0
|
|
20231201,090800,1268865,2090,2090,2090,2090,0
|
|
20231201,090700,1268865,2090,2090,2090,2090,0
|
|
20231201,090600,1268865,2090,2090,2090,2090,0
|
|
20231201,090500,1268865,2090,2090,2090,2090,0
|
|
20231201,090400,1268865,2090,2090,2090,2090,0
|
|
20231201,090300,1268865,2090,2090,2090,2090,0
|
|
20231201,090200,1268865,2090,2080,2090,2070,514
|
|
20231201,090100,200640,2090,2090,2090,2090,0
|
|
20231201,090000,200640,2090,2090,2090,2090,96
|