625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,192200,31621255,2400,2400,2400,2400,694
|
|
20231205,192100,31621255,2400,2400,2400,2400,0
|
|
20231205,192000,31621255,2400,2400,2400,2400,0
|
|
20231205,191900,31621255,2400,2400,2400,2400,0
|
|
20231205,191800,31621255,2400,2400,2400,2400,0
|
|
20231205,191700,31621255,2400,2400,2400,2400,0
|
|
20231205,191600,31621255,2400,2400,2400,2400,0
|
|
20231205,191500,31621255,2400,2400,2400,2400,0
|
|
20231205,191400,31621255,2400,2400,2400,2400,0
|
|
20231205,191300,31621255,2400,2400,2400,2400,0
|
|
20231205,191200,31621255,2400,2400,2400,2400,0
|
|
20231205,191100,31621255,2400,2400,2400,2400,0
|
|
20231205,191000,31621255,2400,2400,2400,2400,0
|
|
20231205,190900,31621255,2400,2400,2400,2400,0
|
|
20231205,190800,31621255,2400,2400,2400,2400,0
|
|
20231205,190700,31621255,2400,2400,2400,2400,0
|
|
20231205,190600,31621255,2400,2400,2400,2400,0
|
|
20231205,190500,31621255,2400,2400,2400,2400,0
|
|
20231205,190400,31621255,2400,2400,2400,2400,0
|
|
20231205,190300,31621255,2400,2400,2400,2400,0
|
|
20231205,190200,31621255,2400,2400,2400,2400,0
|
|
20231205,190100,31621255,2400,2400,2400,2400,0
|
|
20231205,190000,31621255,2400,2400,2400,2400,0
|
|
20231205,185900,31621255,2400,2400,2400,2400,0
|
|
20231205,185800,31621255,2400,2400,2400,2400,0
|
|
20231205,185700,31621255,2400,2400,2400,2400,0
|
|
20231205,185600,31621255,2400,2400,2400,2400,0
|
|
20231205,185500,31621255,2400,2400,2400,2400,0
|
|
20231205,185400,31621255,2400,2400,2400,2400,0
|
|
20231205,185300,31621255,2400,2400,2400,2400,0
|
|
20231205,185200,31621255,2400,2400,2400,2400,694
|
|
20231205,185100,31621255,2400,2400,2400,2400,0
|
|
20231205,185000,31621255,2400,2400,2400,2400,0
|
|
20231205,184900,31621255,2400,2400,2400,2400,0
|
|
20231205,184800,31621255,2400,2400,2400,2400,0
|
|
20231205,184700,31621255,2400,2400,2400,2400,0
|
|
20231205,184600,31621255,2400,2400,2400,2400,0
|
|
20231205,184500,31621255,2400,2400,2400,2400,0
|
|
20231205,184400,31621255,2400,2400,2400,2400,0
|
|
20231205,184300,31621255,2400,2400,2400,2400,0
|
|
20231205,184200,31621255,2400,2400,2400,2400,0
|
|
20231205,184100,31621255,2400,2400,2400,2400,0
|
|
20231205,184000,31621255,2400,2400,2400,2400,0
|
|
20231205,183900,31621255,2400,2400,2400,2400,0
|
|
20231205,183800,31621255,2400,2400,2400,2400,0
|
|
20231205,183700,31621255,2400,2400,2400,2400,0
|
|
20231205,183600,31621255,2400,2400,2400,2400,0
|
|
20231205,183500,31621255,2400,2400,2400,2400,0
|
|
20231205,183400,31621255,2400,2400,2400,2400,0
|
|
20231205,183300,31621255,2400,2400,2400,2400,0
|
|
20231205,183200,31621255,2400,2400,2400,2400,0
|
|
20231205,183100,31621255,2400,2400,2400,2400,0
|
|
20231205,183000,31621255,2400,2400,2400,2400,0
|
|
20231205,182900,31621255,2400,2400,2400,2400,0
|
|
20231205,182800,31621255,2400,2400,2400,2400,0
|
|
20231205,182700,31621255,2400,2400,2400,2400,0
|
|
20231205,182600,31621255,2400,2400,2400,2400,0
|
|
20231205,182500,31621255,2400,2400,2400,2400,0
|
|
20231205,182400,31621255,2400,2400,2400,2400,0
|
|
20231205,182300,31621255,2400,2400,2400,2400,0
|
|
20231205,182200,31621255,2400,2400,2400,2400,694
|
|
20231205,182100,31621255,2400,2400,2400,2400,0
|
|
20231205,182000,31621255,2400,2400,2400,2400,0
|
|
20231205,181900,31621255,2400,2400,2400,2400,0
|
|
20231205,181800,31621255,2400,2400,2400,2400,0
|
|
20231205,181700,31621255,2400,2400,2400,2400,0
|
|
20231205,181600,31621255,2400,2400,2400,2400,0
|
|
20231205,181500,31621255,2400,2400,2400,2400,0
|
|
20231205,181400,31621255,2400,2400,2400,2400,0
|
|
20231205,181300,31621255,2400,2400,2400,2400,0
|
|
20231205,181200,31621255,2400,2400,2400,2400,0
|
|
20231205,181100,31621255,2400,2400,2400,2400,0
|
|
20231205,181000,31621255,2400,2400,2400,2400,0
|
|
20231205,180900,31621255,2400,2400,2400,2400,0
|
|
20231205,180800,31621255,2400,2400,2400,2400,0
|
|
20231205,180700,31621255,2400,2400,2400,2400,0
|
|
20231205,180600,31621255,2400,2400,2400,2400,0
|
|
20231205,180500,31621255,2400,2400,2400,2400,0
|
|
20231205,180400,31621255,2400,2400,2400,2400,0
|
|
20231205,180300,31621255,2400,2400,2400,2400,0
|
|
20231205,180200,31621255,2400,2400,2400,2400,0
|
|
20231205,180100,31621255,2400,2400,2400,2400,0
|
|
20231205,180000,31621255,2400,2400,2400,2400,0
|
|
20231205,175900,31621255,2400,2400,2400,2400,0
|
|
20231205,175800,31621255,2400,2400,2400,2400,0
|
|
20231205,175700,31621255,2400,2400,2400,2400,0
|
|
20231205,175600,31621255,2400,2400,2400,2400,0
|
|
20231205,175500,31621255,2400,2400,2400,2400,0
|
|
20231205,175400,31621255,2400,2400,2400,2400,0
|
|
20231205,175300,31621255,2400,2400,2400,2400,0
|
|
20231205,175200,31621255,2400,2400,2400,2400,694
|
|
20231205,175100,31621255,2400,2400,2400,2400,0
|
|
20231205,175000,31621255,2400,2400,2400,2400,0
|
|
20231205,174900,31621255,2400,2400,2400,2400,0
|
|
20231205,174800,31621255,2400,2400,2400,2400,0
|
|
20231205,174700,31621255,2400,2400,2400,2400,0
|
|
20231205,174600,31621255,2400,2400,2400,2400,0
|
|
20231205,174500,31621255,2400,2400,2400,2400,0
|
|
20231205,174400,31621255,2400,2400,2400,2400,0
|
|
20231205,174300,31621255,2400,2400,2400,2400,0
|
|
20231205,174200,31621255,2400,2400,2400,2400,0
|
|
20231205,174100,31621255,2400,2400,2400,2400,0
|
|
20231205,174000,31621255,2400,2400,2400,2400,0
|
|
20231205,173900,31621255,2400,2400,2400,2400,0
|
|
20231205,173800,31621255,2400,2400,2400,2400,0
|
|
20231205,173700,31621255,2400,2400,2400,2400,0
|
|
20231205,173600,31621255,2400,2400,2400,2400,0
|
|
20231205,173500,31621255,2400,2400,2400,2400,0
|
|
20231205,173400,31621255,2400,2400,2400,2400,0
|
|
20231205,173300,31621255,2400,2400,2400,2400,0
|
|
20231205,173200,31621255,2400,2400,2400,2400,0
|
|
20231205,173100,31621255,2400,2400,2400,2400,0
|
|
20231205,173000,31621255,2400,2400,2400,2400,0
|
|
20231205,172900,31621255,2400,2400,2400,2400,0
|
|
20231205,172800,31621255,2400,2400,2400,2400,0
|
|
20231205,172700,31621255,2400,2400,2400,2400,0
|
|
20231205,172600,31621255,2400,2400,2400,2400,0
|
|
20231205,172500,31621255,2400,2400,2400,2400,0
|
|
20231205,172400,31621255,2400,2400,2400,2400,0
|
|
20231205,172300,31621255,2400,2400,2400,2400,0
|
|
20231205,172200,31621255,2400,2400,2400,2400,694
|
|
20231205,172100,31621255,2400,2400,2400,2400,0
|
|
20231205,172000,31621255,2400,2400,2400,2400,0
|
|
20231205,171900,31621255,2400,2400,2400,2400,0
|
|
20231205,171800,31621255,2400,2400,2400,2400,0
|
|
20231205,171700,31621255,2400,2400,2400,2400,0
|
|
20231205,171600,31621255,2400,2400,2400,2400,0
|
|
20231205,171500,31621255,2400,2400,2400,2400,0
|
|
20231205,171400,31621255,2400,2400,2400,2400,0
|
|
20231205,171300,31621255,2400,2400,2400,2400,0
|
|
20231205,171200,31621255,2400,2400,2400,2400,0
|
|
20231205,171100,31621255,2400,2400,2400,2400,0
|
|
20231205,171000,31621255,2400,2400,2400,2400,0
|
|
20231205,170900,31621255,2400,2400,2400,2400,0
|
|
20231205,170800,31621255,2400,2400,2400,2400,0
|
|
20231205,170700,31621255,2400,2400,2400,2400,0
|
|
20231205,170600,31621255,2400,2400,2400,2400,0
|
|
20231205,170500,31621255,2400,2400,2400,2400,0
|
|
20231205,170400,31621255,2400,2400,2400,2400,0
|
|
20231205,170300,31621255,2400,2400,2400,2400,0
|
|
20231205,170200,31621255,2400,2400,2400,2400,0
|
|
20231205,170100,31621255,2400,2400,2400,2400,0
|
|
20231205,170000,31621255,2400,2400,2400,2400,0
|
|
20231205,165900,31621255,2400,2400,2400,2400,0
|
|
20231205,165800,31621255,2400,2400,2400,2400,0
|
|
20231205,165700,31621255,2400,2400,2400,2400,0
|
|
20231205,165600,31621255,2400,2400,2400,2400,0
|
|
20231205,165500,31621255,2400,2400,2400,2400,0
|
|
20231205,165400,31621255,2400,2400,2400,2400,0
|
|
20231205,165300,31621255,2400,2400,2400,2400,0
|
|
20231205,165200,31621255,2400,2400,2400,2400,694
|
|
20231205,165100,31621255,2400,2400,2400,2400,0
|
|
20231205,165000,31621255,2400,2400,2400,2400,0
|
|
20231205,164900,31621255,2400,2400,2400,2400,0
|
|
20231205,164800,31621255,2400,2400,2400,2400,0
|
|
20231205,164700,31621255,2400,2400,2400,2400,0
|
|
20231205,164600,31621255,2400,2400,2400,2400,0
|
|
20231205,164500,31621255,2400,2400,2400,2400,0
|
|
20231205,164400,31621255,2400,2400,2400,2400,0
|
|
20231205,164300,31621255,2400,2400,2400,2400,0
|
|
20231205,164200,31621255,2400,2400,2400,2400,0
|
|
20231205,164100,31621255,2400,2400,2400,2400,0
|
|
20231205,164000,31621255,2400,2400,2400,2400,0
|
|
20231205,163900,31621255,2400,2400,2400,2400,0
|
|
20231205,163800,31621255,2400,2400,2400,2400,0
|
|
20231205,163700,31621255,2400,2400,2400,2400,0
|
|
20231205,163600,31621255,2400,2400,2400,2400,0
|
|
20231205,163500,31621255,2400,2400,2400,2400,0
|
|
20231205,163400,31621255,2400,2400,2400,2400,0
|
|
20231205,163300,31621255,2400,2400,2400,2400,0
|
|
20231205,163200,31621255,2400,2400,2400,2400,0
|
|
20231205,163100,31621255,2400,2400,2400,2400,0
|
|
20231205,163000,31621255,2400,2400,2400,2400,0
|
|
20231205,162900,31621255,2400,2400,2400,2400,0
|
|
20231205,162800,31621255,2400,2400,2400,2400,0
|
|
20231205,162700,31621255,2400,2400,2400,2400,0
|
|
20231205,162600,31621255,2400,2400,2400,2400,0
|
|
20231205,162500,31621255,2400,2400,2400,2400,0
|
|
20231205,162400,31621255,2400,2400,2400,2400,0
|
|
20231205,162300,31621255,2400,2400,2400,2400,0
|
|
20231205,162200,31621255,2400,2400,2400,2400,694
|
|
20231205,162100,31621255,2400,2400,2400,2400,0
|
|
20231205,162000,31621255,2400,2400,2400,2400,0
|
|
20231205,161900,31621255,2400,2400,2400,2400,0
|
|
20231205,161800,31621255,2400,2400,2400,2400,0
|
|
20231205,161700,31621255,2400,2400,2400,2400,0
|
|
20231205,161600,31621255,2400,2400,2400,2400,0
|
|
20231205,161500,31621255,2400,2400,2400,2400,0
|
|
20231205,161400,31621255,2400,2400,2400,2400,0
|
|
20231205,161300,31621255,2400,2400,2400,2400,0
|
|
20231205,161200,31621255,2400,2400,2400,2400,0
|
|
20231205,161100,31621255,2400,2400,2400,2400,0
|
|
20231205,161000,31621255,2400,2400,2400,2400,0
|
|
20231205,160900,31621255,2400,2400,2400,2400,0
|
|
20231205,160800,31621255,2400,2400,2400,2400,0
|
|
20231205,160700,31621255,2400,2400,2400,2400,0
|
|
20231205,160600,31621255,2400,2400,2400,2400,0
|
|
20231205,160500,31621255,2400,2400,2400,2400,0
|
|
20231205,160400,31621255,2400,2400,2400,2400,0
|
|
20231205,160300,31621255,2400,2400,2400,2400,0
|
|
20231205,160200,31621255,2400,2400,2400,2400,0
|
|
20231205,160100,31621255,2400,2400,2400,2400,0
|
|
20231205,160000,31621255,2400,2400,2400,2400,0
|
|
20231205,155900,31621255,2400,2400,2400,2400,0
|
|
20231205,155800,31621255,2400,2400,2400,2400,0
|
|
20231205,155700,31621255,2400,2400,2400,2400,0
|
|
20231205,155600,31621255,2400,2400,2400,2400,0
|
|
20231205,155500,31621255,2400,2400,2400,2400,0
|
|
20231205,155400,31621255,2400,2400,2400,2400,0
|
|
20231205,155300,31621255,2400,2400,2400,2400,0
|
|
20231205,155200,31621255,2400,2400,2400,2400,694
|
|
20231205,155100,31621255,2400,2400,2400,2400,0
|
|
20231205,155000,31621255,2400,2400,2400,2400,0
|
|
20231205,154900,31621255,2400,2400,2400,2400,0
|
|
20231205,154800,31621255,2400,2400,2400,2400,0
|
|
20231205,154700,31621255,2400,2400,2400,2400,0
|
|
20231205,154600,31621255,2400,2400,2400,2400,0
|
|
20231205,154500,31621255,2400,2400,2400,2400,0
|
|
20231205,154400,31621255,2400,2400,2400,2400,0
|
|
20231205,154300,31621255,2400,2400,2400,2400,0
|
|
20231205,154200,31621255,2400,2400,2400,2400,0
|
|
20231205,154100,31621255,2400,2400,2400,2400,0
|
|
20231205,154000,31621255,2400,2400,2400,2400,0
|
|
20231205,153900,31621255,2400,2400,2400,2400,0
|
|
20231205,153800,31621255,2400,2400,2400,2400,0
|
|
20231205,153700,31621255,2400,2400,2400,2400,0
|
|
20231205,153600,31621255,2400,2400,2400,2400,0
|
|
20231205,153500,31621255,2400,2400,2400,2400,0
|
|
20231205,153400,31621255,2400,2400,2400,2400,0
|
|
20231205,153300,31621255,2400,2400,2400,2400,0
|
|
20231205,153200,31621255,2400,2400,2400,2400,0
|
|
20231205,153100,31621255,2400,2400,2400,2400,0
|
|
20231205,153000,31621255,2400,2400,2400,2400,694
|
|
20231205,152900,29955655,2395,2395,2395,2395,0
|
|
20231205,152800,29955655,2395,2395,2395,2395,0
|
|
20231205,152700,29955655,2395,2395,2395,2395,0
|
|
20231205,152600,29955655,2395,2395,2395,2395,0
|
|
20231205,152500,29955655,2395,2395,2395,2395,0
|
|
20231205,152400,29955655,2395,2395,2395,2395,0
|
|
20231205,152300,29955655,2395,2395,2395,2395,0
|
|
20231205,152200,29955655,2395,2395,2395,2395,0
|
|
20231205,152100,29955655,2395,2395,2395,2395,0
|
|
20231205,152000,29955655,2395,2395,2395,2395,0
|
|
20231205,151900,29955655,2395,2385,2395,2385,400
|
|
20231205,151800,28999780,2390,2370,2390,2370,1037
|
|
20231205,151700,26524025,2375,2370,2375,2370,8
|
|
20231205,151600,26505035,2370,2375,2375,2365,67
|
|
20231205,151500,26346375,2370,2370,2370,2370,0
|
|
20231205,151400,26346375,2370,2370,2370,2370,1
|
|
20231205,151300,26344005,2375,2375,2375,2375,0
|
|
20231205,151200,26344005,2375,2375,2375,2375,1
|
|
20231205,151100,26341630,2370,2370,2370,2370,0
|
|
20231205,151000,26341630,2370,2370,2370,2370,15
|
|
20231205,150900,26306080,2370,2370,2370,2370,15
|
|
20231205,150800,26270530,2370,2370,2370,2370,0
|
|
20231205,150700,26270530,2370,2370,2370,2370,0
|
|
20231205,150600,26270530,2370,2365,2370,2365,421
|
|
20231205,150500,25272850,2370,2370,2370,2370,0
|
|
20231205,150400,25272850,2370,2365,2370,2365,228
|
|
20231205,150300,24733605,2365,2365,2365,2365,0
|
|
20231205,150200,24733605,2365,2365,2365,2365,0
|
|
20231205,150100,24733605,2365,2365,2365,2365,0
|
|
20231205,150000,24733605,2365,2365,2365,2365,0
|
|
20231205,145900,24733605,2365,2365,2365,2365,0
|
|
20231205,145800,24733605,2365,2365,2365,2365,0
|
|
20231205,145700,24733605,2365,2365,2365,2365,0
|
|
20231205,145600,24733605,2365,2365,2365,2365,0
|
|
20231205,145500,24733605,2365,2365,2365,2365,0
|
|
20231205,145400,24733605,2365,2365,2365,2365,367
|
|
20231205,145300,23865650,2365,2365,2365,2365,0
|
|
20231205,145200,23865650,2365,2365,2365,2365,0
|
|
20231205,145100,23865650,2365,2365,2365,2365,0
|
|
20231205,145000,23865650,2365,2365,2365,2365,0
|
|
20231205,144900,23865650,2365,2365,2365,2365,0
|
|
20231205,144800,23865650,2365,2365,2365,2365,1
|
|
20231205,144700,23863285,2365,2360,2365,2360,6
|
|
20231205,144600,23849120,2360,2360,2360,2360,0
|
|
20231205,144500,23849120,2360,2360,2360,2360,0
|
|
20231205,144400,23849120,2360,2360,2360,2360,0
|
|
20231205,144300,23849120,2360,2360,2360,2360,0
|
|
20231205,144200,23849120,2360,2360,2360,2360,0
|
|
20231205,144100,23849120,2360,2360,2360,2360,0
|
|
20231205,144000,23849120,2360,2360,2360,2360,133
|
|
20231205,143900,23535240,2365,2365,2365,2365,0
|
|
20231205,143800,23535240,2365,2365,2365,2365,0
|
|
20231205,143700,23535240,2365,2365,2365,2365,0
|
|
20231205,143600,23535240,2365,2365,2365,2365,0
|
|
20231205,143500,23535240,2365,2365,2365,2365,0
|
|
20231205,143400,23535240,2365,2365,2365,2365,0
|
|
20231205,143300,23535240,2365,2365,2365,2365,0
|
|
20231205,143200,23535240,2365,2365,2365,2365,0
|
|
20231205,143100,23535240,2365,2365,2365,2365,0
|
|
20231205,143000,23535240,2365,2365,2365,2365,0
|
|
20231205,142900,23535240,2365,2355,2365,2355,37
|
|
20231205,142800,23448095,2355,2355,2355,2355,0
|
|
20231205,142700,23448095,2355,2355,2355,2355,220
|
|
20231205,142600,22929995,2355,2355,2355,2355,1
|
|
20231205,142500,22927640,2350,2350,2350,2350,201
|
|
20231205,142400,22455290,2350,2350,2350,2350,0
|
|
20231205,142300,22455290,2350,2350,2350,2350,0
|
|
20231205,142200,22455290,2350,2350,2350,2350,0
|
|
20231205,142100,22455290,2350,2350,2350,2350,0
|
|
20231205,142000,22455290,2350,2350,2350,2350,0
|
|
20231205,141900,22455290,2350,2350,2350,2350,0
|
|
20231205,141800,22455290,2350,2350,2350,2350,0
|
|
20231205,141700,22455290,2350,2350,2350,2350,0
|
|
20231205,141600,22455290,2350,2350,2350,2350,0
|
|
20231205,141500,22455290,2350,2350,2350,2350,0
|
|
20231205,141400,22455290,2350,2350,2350,2350,15
|
|
20231205,141300,22420040,2350,2350,2350,2350,0
|
|
20231205,141200,22420040,2350,2350,2350,2350,0
|
|
20231205,141100,22420040,2350,2350,2350,2350,0
|
|
20231205,141000,22420040,2350,2350,2350,2350,0
|
|
20231205,140900,22420040,2350,2350,2350,2350,0
|
|
20231205,140800,22420040,2350,2350,2350,2350,0
|
|
20231205,140700,22420040,2350,2350,2350,2350,0
|
|
20231205,140600,22420040,2350,2350,2350,2350,0
|
|
20231205,140500,22420040,2350,2350,2350,2350,0
|
|
20231205,140400,22420040,2350,2350,2350,2350,0
|
|
20231205,140300,22420040,2350,2350,2350,2350,0
|
|
20231205,140200,22420040,2350,2350,2350,2350,0
|
|
20231205,140100,22420040,2350,2350,2350,2350,0
|
|
20231205,140000,22420040,2350,2350,2350,2350,0
|
|
20231205,135900,22420040,2350,2350,2350,2350,0
|
|
20231205,135800,22420040,2350,2350,2350,2350,0
|
|
20231205,135700,22420040,2350,2350,2350,2350,1
|
|
20231205,135600,22417690,2345,2345,2345,2345,0
|
|
20231205,135500,22417690,2345,2345,2345,2345,0
|
|
20231205,135400,22417690,2345,2345,2345,2345,60
|
|
20231205,135300,22276990,2345,2345,2345,2345,80
|
|
20231205,135200,22089390,2345,2345,2345,2345,47
|
|
20231205,135100,21979175,2345,2345,2345,2345,0
|
|
20231205,135000,21979175,2345,2345,2345,2345,1
|
|
20231205,134900,21976830,2340,2340,2340,2340,15
|
|
20231205,134800,21941730,2340,2340,2340,2340,1
|
|
20231205,134700,21939390,2340,2340,2340,2340,0
|
|
20231205,134600,21939390,2340,2340,2340,2340,0
|
|
20231205,134500,21939390,2340,2340,2340,2340,0
|
|
20231205,134400,21939390,2340,2340,2340,2340,0
|
|
20231205,134300,21939390,2340,2340,2340,2340,0
|
|
20231205,134200,21939390,2340,2340,2340,2340,0
|
|
20231205,134100,21939390,2340,2340,2340,2340,0
|
|
20231205,134000,21939390,2340,2340,2340,2340,25
|
|
20231205,133900,21880890,2345,2345,2345,2345,0
|
|
20231205,133800,21880890,2345,2345,2345,2345,0
|
|
20231205,133700,21880890,2345,2345,2345,2345,0
|
|
20231205,133600,21880890,2345,2345,2345,2345,21
|
|
20231205,133500,21831645,2345,2350,2350,2325,472
|
|
20231205,133400,20733595,2340,2340,2340,2340,1
|
|
20231205,133300,20731255,2335,2335,2335,2335,0
|
|
20231205,133200,20731255,2335,2335,2335,2335,61
|
|
20231205,133100,20588820,2350,2350,2350,2350,0
|
|
20231205,133000,20588820,2350,2350,2350,2350,0
|
|
20231205,132900,20588820,2350,2350,2350,2350,0
|
|
20231205,132800,20588820,2350,2350,2350,2350,0
|
|
20231205,132700,20588820,2350,2350,2350,2350,0
|
|
20231205,132600,20588820,2350,2350,2350,2350,0
|
|
20231205,132500,20588820,2350,2350,2350,2350,0
|
|
20231205,132400,20588820,2350,2350,2350,2350,0
|
|
20231205,132300,20588820,2350,2350,2350,2350,1
|
|
20231205,132200,20586470,2355,2355,2355,2355,0
|
|
20231205,132100,20586470,2355,2350,2355,2350,365
|
|
20231205,132000,19727005,2355,2355,2355,2355,0
|
|
20231205,131900,19727005,2355,2330,2355,2330,380
|
|
20231205,131800,18841355,2330,2335,2335,2330,853
|
|
20231205,131700,16852770,2335,2335,2335,2335,134
|
|
20231205,131600,16539880,2340,2340,2340,2340,0
|
|
20231205,131500,16539880,2340,2340,2340,2340,190
|
|
20231205,131400,16095280,2345,2345,2345,2345,0
|
|
20231205,131300,16095280,2345,2345,2345,2345,0
|
|
20231205,131200,16095280,2345,2345,2345,2345,106
|
|
20231205,131100,15846710,2350,2350,2350,2350,0
|
|
20231205,131000,15846710,2350,2350,2350,2350,457
|
|
20231205,130900,14772760,2355,2355,2355,2355,0
|
|
20231205,130800,14772760,2355,2355,2355,2355,0
|
|
20231205,130700,14772760,2355,2355,2355,2355,0
|
|
20231205,130600,14772760,2355,2355,2355,2355,0
|
|
20231205,130500,14772760,2355,2355,2355,2355,52
|
|
20231205,130400,14650300,2370,2370,2370,2370,0
|
|
20231205,130300,14650300,2370,2370,2370,2370,0
|
|
20231205,130200,14650300,2370,2370,2370,2370,0
|
|
20231205,130100,14650300,2370,2370,2370,2370,0
|
|
20231205,130000,14650300,2370,2370,2370,2370,0
|
|
20231205,125900,14650300,2370,2370,2370,2370,20
|
|
20231205,125800,14602900,2360,2360,2360,2360,0
|
|
20231205,125700,14602900,2360,2360,2360,2360,0
|
|
20231205,125600,14602900,2360,2360,2360,2360,0
|
|
20231205,125500,14602900,2360,2360,2360,2360,0
|
|
20231205,125400,14602900,2360,2360,2360,2360,1
|
|
20231205,125300,14600540,2370,2370,2370,2370,0
|
|
20231205,125200,14600540,2370,2370,2370,2370,0
|
|
20231205,125100,14600540,2370,2370,2370,2370,0
|
|
20231205,125000,14600540,2370,2370,2370,2370,0
|
|
20231205,124900,14600540,2370,2370,2370,2370,0
|
|
20231205,124800,14600540,2370,2370,2370,2370,0
|
|
20231205,124700,14600540,2370,2370,2370,2370,0
|
|
20231205,124600,14600540,2370,2370,2370,2370,0
|
|
20231205,124500,14600540,2370,2370,2370,2370,0
|
|
20231205,124400,14600540,2370,2370,2370,2370,0
|
|
20231205,124300,14600540,2370,2370,2370,2370,0
|
|
20231205,124200,14600540,2370,2370,2370,2370,0
|
|
20231205,124100,14600540,2370,2370,2370,2370,0
|
|
20231205,124000,14600540,2370,2370,2370,2370,0
|
|
20231205,123900,14600540,2370,2370,2370,2370,0
|
|
20231205,123800,14600540,2370,2370,2370,2370,0
|
|
20231205,123700,14600540,2370,2370,2370,2370,0
|
|
20231205,123600,14600540,2370,2370,2370,2370,0
|
|
20231205,123500,14600540,2370,2370,2370,2370,0
|
|
20231205,123400,14600540,2370,2370,2370,2370,0
|
|
20231205,123300,14600540,2370,2370,2370,2370,0
|
|
20231205,123200,14600540,2370,2370,2370,2370,1
|
|
20231205,123100,14598170,2355,2355,2355,2355,0
|
|
20231205,123000,14598170,2355,2355,2355,2355,0
|
|
20231205,122900,14598170,2355,2355,2355,2355,0
|
|
20231205,122800,14598170,2355,2355,2355,2355,0
|
|
20231205,122700,14598170,2355,2355,2355,2355,0
|
|
20231205,122600,14598170,2355,2355,2355,2355,10
|
|
20231205,122500,14574620,2355,2355,2355,2355,200
|
|
20231205,122400,14103620,2355,2355,2355,2355,180
|
|
20231205,122300,13679720,2360,2360,2360,2360,0
|
|
20231205,122200,13679720,2360,2360,2360,2360,85
|
|
20231205,122100,13479120,2365,2365,2365,2365,0
|
|
20231205,122000,13479120,2365,2365,2365,2365,100
|
|
20231205,121900,13242620,2370,2370,2370,2370,0
|
|
20231205,121800,13242620,2370,2370,2370,2370,0
|
|
20231205,121700,13242620,2370,2370,2370,2370,0
|
|
20231205,121600,13242620,2370,2370,2370,2370,0
|
|
20231205,121500,13242620,2370,2370,2370,2370,0
|
|
20231205,121400,13242620,2370,2370,2370,2370,0
|
|
20231205,121300,13242620,2370,2370,2370,2370,0
|
|
20231205,121200,13242620,2370,2370,2370,2370,0
|
|
20231205,121100,13242620,2370,2370,2370,2370,0
|
|
20231205,121000,13242620,2370,2370,2370,2370,0
|
|
20231205,120900,13242620,2370,2370,2370,2370,20
|
|
20231205,120800,13195220,2360,2360,2360,2360,0
|
|
20231205,120700,13195220,2360,2360,2360,2360,0
|
|
20231205,120600,13195220,2360,2360,2360,2360,1
|
|
20231205,120500,13192860,2375,2375,2375,2375,0
|
|
20231205,120400,13192860,2375,2375,2375,2375,0
|
|
20231205,120300,13192860,2375,2375,2375,2375,0
|
|
20231205,120200,13192860,2375,2375,2375,2375,0
|
|
20231205,120100,13192860,2375,2375,2375,2375,0
|
|
20231205,120000,13192860,2375,2375,2375,2375,3
|
|
20231205,115900,13185735,2360,2360,2360,2360,0
|
|
20231205,115800,13185735,2360,2365,2365,2360,113
|
|
20231205,115700,12919035,2365,2365,2365,2365,0
|
|
20231205,115600,12919035,2365,2365,2365,2365,0
|
|
20231205,115500,12919035,2365,2365,2365,2365,794
|
|
20231205,115400,11041225,2370,2370,2370,2370,0
|
|
20231205,115300,11041225,2370,2370,2370,2370,0
|
|
20231205,115200,11041225,2370,2370,2370,2370,200
|
|
20231205,115100,10567225,2370,2370,2370,2370,0
|
|
20231205,115000,10567225,2370,2370,2370,2370,0
|
|
20231205,114900,10567225,2370,2370,2370,2370,0
|
|
20231205,114800,10567225,2370,2370,2370,2370,258
|
|
20231205,114700,9955765,2375,2375,2375,2375,0
|
|
20231205,114600,9955765,2375,2375,2375,2375,0
|
|
20231205,114500,9955765,2375,2375,2375,2375,0
|
|
20231205,114400,9955765,2375,2375,2375,2375,0
|
|
20231205,114300,9955765,2375,2375,2375,2375,0
|
|
20231205,114200,9955765,2375,2375,2375,2375,50
|
|
20231205,114100,9837015,2375,2375,2375,2375,20
|
|
20231205,114000,9789515,2375,2375,2375,2375,183
|
|
20231205,113900,9354890,2380,2380,2380,2380,0
|
|
20231205,113800,9354890,2380,2380,2380,2380,61
|
|
20231205,113700,9209710,2380,2380,2380,2380,0
|
|
20231205,113600,9209710,2380,2380,2380,2380,0
|
|
20231205,113500,9209710,2380,2380,2380,2380,0
|
|
20231205,113400,9209710,2380,2380,2380,2380,0
|
|
20231205,113300,9209710,2380,2380,2380,2380,115
|
|
20231205,113200,8936010,2380,2380,2380,2380,0
|
|
20231205,113100,8936010,2380,2380,2380,2380,103
|
|
20231205,113000,8690870,2380,2380,2380,2380,0
|
|
20231205,112900,8690870,2380,2380,2380,2380,0
|
|
20231205,112800,8690870,2380,2380,2380,2380,0
|
|
20231205,112700,8690870,2380,2380,2380,2380,0
|
|
20231205,112600,8690870,2380,2380,2380,2380,0
|
|
20231205,112500,8690870,2380,2380,2380,2380,0
|
|
20231205,112400,8690870,2380,2380,2380,2380,0
|
|
20231205,112300,8690870,2380,2380,2380,2380,0
|
|
20231205,112200,8690870,2380,2380,2380,2380,0
|
|
20231205,112100,8690870,2380,2380,2380,2380,0
|
|
20231205,112000,8690870,2380,2380,2380,2380,0
|
|
20231205,111900,8690870,2380,2380,2380,2380,0
|
|
20231205,111800,8690870,2380,2380,2380,2380,0
|
|
20231205,111700,8690870,2380,2380,2380,2380,0
|
|
20231205,111600,8690870,2380,2380,2380,2380,0
|
|
20231205,111500,8690870,2380,2380,2380,2380,0
|
|
20231205,111400,8690870,2380,2380,2380,2380,0
|
|
20231205,111300,8690870,2380,2380,2380,2380,0
|
|
20231205,111200,8690870,2380,2380,2380,2380,0
|
|
20231205,111100,8690870,2380,2380,2380,2380,0
|
|
20231205,111000,8690870,2380,2380,2380,2380,0
|
|
20231205,110900,8690870,2380,2380,2380,2380,3
|
|
20231205,110800,8683730,2380,2380,2380,2380,3
|
|
20231205,110700,8676590,2380,2385,2385,2380,87
|
|
20231205,110600,8469110,2375,2375,2375,2375,0
|
|
20231205,110500,8469110,2375,2375,2375,2375,0
|
|
20231205,110400,8469110,2375,2375,2375,2375,0
|
|
20231205,110300,8469110,2375,2375,2375,2375,0
|
|
20231205,110200,8469110,2375,2375,2375,2375,0
|
|
20231205,110100,8469110,2375,2375,2375,2375,0
|
|
20231205,110000,8469110,2375,2375,2375,2375,0
|
|
20231205,105900,8469110,2375,2375,2375,2375,0
|
|
20231205,105800,8469110,2375,2375,2375,2375,0
|
|
20231205,105700,8469110,2375,2375,2375,2375,0
|
|
20231205,105600,8469110,2375,2375,2375,2375,0
|
|
20231205,105500,8469110,2375,2375,2375,2375,0
|
|
20231205,105400,8469110,2375,2375,2375,2375,0
|
|
20231205,105300,8469110,2375,2375,2375,2375,0
|
|
20231205,105200,8469110,2375,2375,2375,2375,0
|
|
20231205,105100,8469110,2375,2375,2375,2375,0
|
|
20231205,105000,8469110,2375,2375,2375,2375,0
|
|
20231205,104900,8469110,2375,2375,2375,2375,28
|
|
20231205,104800,8402610,2380,2380,2380,2380,0
|
|
20231205,104700,8402610,2380,2380,2380,2380,0
|
|
20231205,104600,8402610,2380,2380,2380,2380,1
|
|
20231205,104500,8400230,2380,2380,2380,2380,30
|
|
20231205,104400,8328830,2380,2380,2380,2380,0
|
|
20231205,104300,8328830,2380,2380,2380,2380,0
|
|
20231205,104200,8328830,2380,2380,2380,2380,0
|
|
20231205,104100,8328830,2380,2380,2380,2380,90
|
|
20231205,104000,8114630,2380,2380,2380,2380,329
|
|
20231205,103900,7331610,2380,2380,2380,2380,65
|
|
20231205,103800,7176910,2375,2375,2375,2375,0
|
|
20231205,103700,7176910,2375,2375,2375,2375,0
|
|
20231205,103600,7176910,2375,2375,2375,2375,0
|
|
20231205,103500,7176910,2375,2375,2375,2375,0
|
|
20231205,103400,7176910,2375,2375,2375,2375,0
|
|
20231205,103300,7176910,2375,2375,2375,2375,0
|
|
20231205,103200,7176910,2375,2375,2375,2375,0
|
|
20231205,103100,7176910,2375,2375,2375,2375,0
|
|
20231205,103000,7176910,2375,2375,2375,2375,0
|
|
20231205,102900,7176910,2375,2375,2375,2375,0
|
|
20231205,102800,7176910,2375,2375,2375,2375,0
|
|
20231205,102700,7176910,2375,2375,2375,2375,0
|
|
20231205,102600,7176910,2375,2375,2375,2375,0
|
|
20231205,102500,7176910,2375,2375,2375,2375,0
|
|
20231205,102400,7176910,2375,2375,2375,2375,0
|
|
20231205,102300,7176910,2375,2375,2375,2375,0
|
|
20231205,102200,7176910,2375,2375,2375,2375,0
|
|
20231205,102100,7176910,2375,2375,2375,2375,0
|
|
20231205,102000,7176910,2375,2375,2375,2375,0
|
|
20231205,101900,7176910,2375,2375,2375,2375,1
|
|
20231205,101800,7174535,2375,2375,2375,2375,0
|
|
20231205,101700,7174535,2375,2375,2375,2375,0
|
|
20231205,101600,7174535,2375,2375,2375,2375,20
|
|
20231205,101500,7127035,2380,2380,2380,2380,0
|
|
20231205,101400,7127035,2380,2380,2380,2380,4
|
|
20231205,101300,7117515,2375,2375,2375,2375,4
|
|
20231205,101200,7108015,2380,2380,2380,2380,0
|
|
20231205,101100,7108015,2380,2380,2380,2380,0
|
|
20231205,101000,7108015,2380,2375,2380,2375,101
|
|
20231205,100900,6868135,2375,2375,2375,2375,0
|
|
20231205,100800,6868135,2375,2375,2375,2375,0
|
|
20231205,100700,6868135,2375,2375,2375,2375,0
|
|
20231205,100600,6868135,2375,2375,2375,2375,0
|
|
20231205,100500,6868135,2375,2385,2385,2375,252
|
|
20231205,100400,6267675,2375,2375,2375,2375,0
|
|
20231205,100300,6267675,2375,2375,2375,2375,0
|
|
20231205,100200,6267675,2375,2375,2375,2375,0
|
|
20231205,100100,6267675,2375,2375,2375,2375,0
|
|
20231205,100000,6267675,2375,2380,2380,2375,400
|
|
20231205,095900,5316035,2385,2385,2385,2385,1
|
|
20231205,095800,5313650,2385,2385,2385,2385,30
|
|
20231205,095700,5242100,2380,2380,2380,2380,28
|
|
20231205,095600,5175460,2380,2380,2380,2380,0
|
|
20231205,095500,5175460,2380,2380,2380,2380,0
|
|
20231205,095400,5175460,2380,2380,2380,2380,0
|
|
20231205,095300,5175460,2380,2380,2380,2380,0
|
|
20231205,095200,5175460,2380,2380,2380,2380,0
|
|
20231205,095100,5175460,2380,2380,2380,2380,1
|
|
20231205,095000,5173080,2380,2380,2380,2380,0
|
|
20231205,094900,5173080,2380,2380,2380,2380,0
|
|
20231205,094800,5173080,2380,2380,2380,2380,0
|
|
20231205,094700,5173080,2380,2380,2380,2380,0
|
|
20231205,094600,5173080,2380,2380,2380,2380,0
|
|
20231205,094500,5173080,2380,2380,2380,2380,0
|
|
20231205,094400,5173080,2380,2380,2380,2380,0
|
|
20231205,094300,5173080,2380,2380,2380,2380,0
|
|
20231205,094200,5173080,2380,2380,2380,2380,0
|
|
20231205,094100,5173080,2380,2380,2380,2380,0
|
|
20231205,094000,5173080,2380,2380,2380,2380,0
|
|
20231205,093900,5173080,2380,2380,2380,2380,0
|
|
20231205,093800,5173080,2380,2380,2380,2380,0
|
|
20231205,093700,5173080,2380,2380,2380,2380,0
|
|
20231205,093600,5173080,2380,2380,2380,2380,0
|
|
20231205,093500,5173080,2380,2380,2380,2380,311
|
|
20231205,093400,4432900,2385,2385,2385,2385,0
|
|
20231205,093300,4432900,2385,2385,2385,2385,0
|
|
20231205,093200,4432900,2385,2385,2385,2385,0
|
|
20231205,093100,4432900,2385,2385,2385,2385,0
|
|
20231205,093000,4432900,2385,2385,2385,2385,0
|
|
20231205,092900,4432900,2385,2385,2385,2385,0
|
|
20231205,092800,4432900,2385,2385,2385,2385,0
|
|
20231205,092700,4432900,2385,2385,2385,2385,0
|
|
20231205,092600,4432900,2385,2385,2385,2385,0
|
|
20231205,092500,4432900,2385,2385,2385,2385,0
|
|
20231205,092400,4432900,2385,2385,2385,2385,0
|
|
20231205,092300,4432900,2385,2385,2385,2385,0
|
|
20231205,092200,4432900,2385,2385,2385,2385,0
|
|
20231205,092100,4432900,2385,2385,2385,2385,18
|
|
20231205,092000,4389970,2385,2385,2385,2385,0
|
|
20231205,091900,4389970,2385,2385,2385,2385,0
|
|
20231205,091800,4389970,2385,2385,2385,2385,0
|
|
20231205,091700,4389970,2385,2385,2385,2385,0
|
|
20231205,091600,4389970,2385,2385,2385,2385,32
|
|
20231205,091500,4313650,2370,2370,2370,2370,0
|
|
20231205,091400,4313650,2370,2370,2370,2370,0
|
|
20231205,091300,4313650,2370,2370,2370,2370,0
|
|
20231205,091200,4313650,2370,2370,2370,2370,0
|
|
20231205,091100,4313650,2370,2375,2375,2370,310
|
|
20231205,091000,3578740,2380,2380,2380,2380,0
|
|
20231205,090900,3578740,2380,2380,2380,2380,21
|
|
20231205,090800,3528760,2385,2385,2385,2385,18
|
|
20231205,090700,3485830,2390,2390,2390,2390,22
|
|
20231205,090600,3433250,2395,2395,2395,2395,22
|
|
20231205,090500,3380560,2400,2405,2405,2400,44
|
|
20231205,090400,3274850,2415,2415,2415,2415,1
|
|
20231205,090300,3272435,2410,2425,2425,2410,6
|
|
20231205,090200,3257960,2410,2410,2410,2410,941
|
|
20231205,090100,990150,2440,2430,2440,2430,55
|
|
20231205,090000,856385,2435,2410,2435,2410,355
|