624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192100,21372065,2355,2355,2355,2355,695
|
|
20231208,192000,21372065,2355,2355,2355,2355,0
|
|
20231208,191900,21372065,2355,2355,2355,2355,0
|
|
20231208,191800,21372065,2355,2355,2355,2355,0
|
|
20231208,191700,21372065,2355,2355,2355,2355,0
|
|
20231208,191600,21372065,2355,2355,2355,2355,0
|
|
20231208,191500,21372065,2355,2355,2355,2355,0
|
|
20231208,191400,21372065,2355,2355,2355,2355,0
|
|
20231208,191300,21372065,2355,2355,2355,2355,0
|
|
20231208,191200,21372065,2355,2355,2355,2355,0
|
|
20231208,191100,21372065,2355,2355,2355,2355,0
|
|
20231208,191000,21372065,2355,2355,2355,2355,0
|
|
20231208,190900,21372065,2355,2355,2355,2355,0
|
|
20231208,190800,21372065,2355,2355,2355,2355,0
|
|
20231208,190700,21372065,2355,2355,2355,2355,0
|
|
20231208,190600,21372065,2355,2355,2355,2355,0
|
|
20231208,190500,21372065,2355,2355,2355,2355,0
|
|
20231208,190400,21372065,2355,2355,2355,2355,0
|
|
20231208,190300,21372065,2355,2355,2355,2355,0
|
|
20231208,190200,21372065,2355,2355,2355,2355,0
|
|
20231208,190100,21372065,2355,2355,2355,2355,0
|
|
20231208,190000,21372065,2355,2355,2355,2355,0
|
|
20231208,185900,21372065,2355,2355,2355,2355,0
|
|
20231208,185800,21372065,2355,2355,2355,2355,0
|
|
20231208,185700,21372065,2355,2355,2355,2355,0
|
|
20231208,185600,21372065,2355,2355,2355,2355,0
|
|
20231208,185500,21372065,2355,2355,2355,2355,0
|
|
20231208,185400,21372065,2355,2355,2355,2355,0
|
|
20231208,185300,21372065,2355,2355,2355,2355,0
|
|
20231208,185200,21372065,2355,2355,2355,2355,0
|
|
20231208,185100,21372065,2355,2355,2355,2355,695
|
|
20231208,185000,21372065,2355,2355,2355,2355,0
|
|
20231208,184900,21372065,2355,2355,2355,2355,0
|
|
20231208,184800,21372065,2355,2355,2355,2355,0
|
|
20231208,184700,21372065,2355,2355,2355,2355,0
|
|
20231208,184600,21372065,2355,2355,2355,2355,0
|
|
20231208,184500,21372065,2355,2355,2355,2355,0
|
|
20231208,184400,21372065,2355,2355,2355,2355,0
|
|
20231208,184300,21372065,2355,2355,2355,2355,0
|
|
20231208,184200,21372065,2355,2355,2355,2355,0
|
|
20231208,184100,21372065,2355,2355,2355,2355,0
|
|
20231208,184000,21372065,2355,2355,2355,2355,0
|
|
20231208,183900,21372065,2355,2355,2355,2355,0
|
|
20231208,183800,21372065,2355,2355,2355,2355,0
|
|
20231208,183700,21372065,2355,2355,2355,2355,0
|
|
20231208,183600,21372065,2355,2355,2355,2355,0
|
|
20231208,183500,21372065,2355,2355,2355,2355,0
|
|
20231208,183400,21372065,2355,2355,2355,2355,0
|
|
20231208,183300,21372065,2355,2355,2355,2355,0
|
|
20231208,183200,21372065,2355,2355,2355,2355,0
|
|
20231208,183100,21372065,2355,2355,2355,2355,0
|
|
20231208,183000,21372065,2355,2355,2355,2355,0
|
|
20231208,182900,21372065,2355,2355,2355,2355,0
|
|
20231208,182800,21372065,2355,2355,2355,2355,0
|
|
20231208,182700,21372065,2355,2355,2355,2355,0
|
|
20231208,182600,21372065,2355,2355,2355,2355,0
|
|
20231208,182500,21372065,2355,2355,2355,2355,0
|
|
20231208,182400,21372065,2355,2355,2355,2355,0
|
|
20231208,182300,21372065,2355,2355,2355,2355,0
|
|
20231208,182200,21372065,2355,2355,2355,2355,0
|
|
20231208,182100,21372065,2355,2355,2355,2355,695
|
|
20231208,182000,21372065,2355,2355,2355,2355,0
|
|
20231208,181900,21372065,2355,2355,2355,2355,0
|
|
20231208,181800,21372065,2355,2355,2355,2355,0
|
|
20231208,181700,21372065,2355,2355,2355,2355,0
|
|
20231208,181600,21372065,2355,2355,2355,2355,0
|
|
20231208,181500,21372065,2355,2355,2355,2355,0
|
|
20231208,181400,21372065,2355,2355,2355,2355,0
|
|
20231208,181300,21372065,2355,2355,2355,2355,0
|
|
20231208,181200,21372065,2355,2355,2355,2355,0
|
|
20231208,181100,21372065,2355,2355,2355,2355,0
|
|
20231208,181000,21372065,2355,2355,2355,2355,0
|
|
20231208,180900,21372065,2355,2355,2355,2355,0
|
|
20231208,180800,21372065,2355,2355,2355,2355,0
|
|
20231208,180700,21372065,2355,2355,2355,2355,0
|
|
20231208,180600,21372065,2355,2355,2355,2355,0
|
|
20231208,180500,21372065,2355,2355,2355,2355,0
|
|
20231208,180400,21372065,2355,2355,2355,2355,0
|
|
20231208,180300,21372065,2355,2355,2355,2355,0
|
|
20231208,180200,21372065,2355,2355,2355,2355,0
|
|
20231208,180100,21372065,2355,2355,2355,2355,0
|
|
20231208,180000,21372065,2355,2355,2355,2355,0
|
|
20231208,175900,21372065,2355,2355,2355,2355,0
|
|
20231208,175800,21372065,2355,2355,2355,2355,0
|
|
20231208,175700,21372065,2355,2355,2355,2355,0
|
|
20231208,175600,21372065,2355,2355,2355,2355,0
|
|
20231208,175500,21372065,2355,2355,2355,2355,0
|
|
20231208,175400,21372065,2355,2355,2355,2355,0
|
|
20231208,175300,21372065,2355,2355,2355,2355,0
|
|
20231208,175200,21372065,2355,2355,2355,2355,0
|
|
20231208,175100,21372065,2355,2355,2355,2355,695
|
|
20231208,175000,21372065,2355,2355,2355,2355,0
|
|
20231208,174900,21372065,2355,2355,2355,2355,0
|
|
20231208,174800,21372065,2355,2355,2355,2355,0
|
|
20231208,174700,21372065,2355,2355,2355,2355,0
|
|
20231208,174600,21372065,2355,2355,2355,2355,0
|
|
20231208,174500,21372065,2355,2355,2355,2355,0
|
|
20231208,174400,21372065,2355,2355,2355,2355,0
|
|
20231208,174300,21372065,2355,2355,2355,2355,0
|
|
20231208,174200,21372065,2355,2355,2355,2355,0
|
|
20231208,174100,21372065,2355,2355,2355,2355,0
|
|
20231208,174000,21372065,2355,2355,2355,2355,0
|
|
20231208,173900,21372065,2355,2355,2355,2355,0
|
|
20231208,173800,21372065,2355,2355,2355,2355,0
|
|
20231208,173700,21372065,2355,2355,2355,2355,0
|
|
20231208,173600,21372065,2355,2355,2355,2355,0
|
|
20231208,173500,21372065,2355,2355,2355,2355,0
|
|
20231208,173400,21372065,2355,2355,2355,2355,0
|
|
20231208,173300,21372065,2355,2355,2355,2355,0
|
|
20231208,173200,21372065,2355,2355,2355,2355,0
|
|
20231208,173100,21372065,2355,2355,2355,2355,0
|
|
20231208,173000,21372065,2355,2355,2355,2355,0
|
|
20231208,172900,21372065,2355,2355,2355,2355,0
|
|
20231208,172800,21372065,2355,2355,2355,2355,0
|
|
20231208,172700,21372065,2355,2355,2355,2355,0
|
|
20231208,172600,21372065,2355,2355,2355,2355,0
|
|
20231208,172500,21372065,2355,2355,2355,2355,0
|
|
20231208,172400,21372065,2355,2355,2355,2355,0
|
|
20231208,172300,21372065,2355,2355,2355,2355,0
|
|
20231208,172200,21372065,2355,2355,2355,2355,0
|
|
20231208,172100,21372065,2355,2355,2355,2355,695
|
|
20231208,172000,21372065,2355,2355,2355,2355,0
|
|
20231208,171900,21372065,2355,2355,2355,2355,0
|
|
20231208,171800,21372065,2355,2355,2355,2355,0
|
|
20231208,171700,21372065,2355,2355,2355,2355,0
|
|
20231208,171600,21372065,2355,2355,2355,2355,0
|
|
20231208,171500,21372065,2355,2355,2355,2355,0
|
|
20231208,171400,21372065,2355,2355,2355,2355,0
|
|
20231208,171300,21372065,2355,2355,2355,2355,0
|
|
20231208,171200,21372065,2355,2355,2355,2355,0
|
|
20231208,171100,21372065,2355,2355,2355,2355,0
|
|
20231208,171000,21372065,2355,2355,2355,2355,0
|
|
20231208,170900,21372065,2355,2355,2355,2355,0
|
|
20231208,170800,21372065,2355,2355,2355,2355,0
|
|
20231208,170700,21372065,2355,2355,2355,2355,0
|
|
20231208,170600,21372065,2355,2355,2355,2355,0
|
|
20231208,170500,21372065,2355,2355,2355,2355,0
|
|
20231208,170400,21372065,2355,2355,2355,2355,0
|
|
20231208,170300,21372065,2355,2355,2355,2355,0
|
|
20231208,170200,21372065,2355,2355,2355,2355,0
|
|
20231208,170100,21372065,2355,2355,2355,2355,0
|
|
20231208,170000,21372065,2355,2355,2355,2355,0
|
|
20231208,165900,21372065,2355,2355,2355,2355,0
|
|
20231208,165800,21372065,2355,2355,2355,2355,0
|
|
20231208,165700,21372065,2355,2355,2355,2355,0
|
|
20231208,165600,21372065,2355,2355,2355,2355,0
|
|
20231208,165500,21372065,2355,2355,2355,2355,0
|
|
20231208,165400,21372065,2355,2355,2355,2355,0
|
|
20231208,165300,21372065,2355,2355,2355,2355,0
|
|
20231208,165200,21372065,2355,2355,2355,2355,0
|
|
20231208,165100,21372065,2355,2355,2355,2355,695
|
|
20231208,165000,21372065,2355,2355,2355,2355,0
|
|
20231208,164900,21372065,2355,2355,2355,2355,0
|
|
20231208,164800,21372065,2355,2355,2355,2355,0
|
|
20231208,164700,21372065,2355,2355,2355,2355,0
|
|
20231208,164600,21372065,2355,2355,2355,2355,0
|
|
20231208,164500,21372065,2355,2355,2355,2355,0
|
|
20231208,164400,21372065,2355,2355,2355,2355,0
|
|
20231208,164300,21372065,2355,2355,2355,2355,0
|
|
20231208,164200,21372065,2355,2355,2355,2355,0
|
|
20231208,164100,21372065,2355,2355,2355,2355,0
|
|
20231208,164000,21372065,2355,2355,2355,2355,0
|
|
20231208,163900,21372065,2355,2355,2355,2355,0
|
|
20231208,163800,21372065,2355,2355,2355,2355,0
|
|
20231208,163700,21372065,2355,2355,2355,2355,0
|
|
20231208,163600,21372065,2355,2355,2355,2355,0
|
|
20231208,163500,21372065,2355,2355,2355,2355,0
|
|
20231208,163400,21372065,2355,2355,2355,2355,0
|
|
20231208,163300,21372065,2355,2355,2355,2355,0
|
|
20231208,163200,21372065,2355,2355,2355,2355,0
|
|
20231208,163100,21372065,2355,2355,2355,2355,0
|
|
20231208,163000,21372065,2355,2355,2355,2355,0
|
|
20231208,162900,21372065,2355,2355,2355,2355,0
|
|
20231208,162800,21372065,2355,2355,2355,2355,0
|
|
20231208,162700,21372065,2355,2355,2355,2355,0
|
|
20231208,162600,21372065,2355,2355,2355,2355,0
|
|
20231208,162500,21372065,2355,2355,2355,2355,0
|
|
20231208,162400,21372065,2355,2355,2355,2355,0
|
|
20231208,162300,21372065,2355,2355,2355,2355,0
|
|
20231208,162200,21372065,2355,2355,2355,2355,0
|
|
20231208,162100,21372065,2355,2355,2355,2355,695
|
|
20231208,162000,21372065,2355,2355,2355,2355,0
|
|
20231208,161900,21372065,2355,2355,2355,2355,0
|
|
20231208,161800,21372065,2355,2355,2355,2355,0
|
|
20231208,161700,21372065,2355,2355,2355,2355,0
|
|
20231208,161600,21372065,2355,2355,2355,2355,0
|
|
20231208,161500,21372065,2355,2355,2355,2355,0
|
|
20231208,161400,21372065,2355,2355,2355,2355,0
|
|
20231208,161300,21372065,2355,2355,2355,2355,0
|
|
20231208,161200,21372065,2355,2355,2355,2355,0
|
|
20231208,161100,21372065,2355,2355,2355,2355,0
|
|
20231208,161000,21372065,2355,2355,2355,2355,0
|
|
20231208,160900,21372065,2355,2355,2355,2355,0
|
|
20231208,160800,21372065,2355,2355,2355,2355,0
|
|
20231208,160700,21372065,2355,2355,2355,2355,0
|
|
20231208,160600,21372065,2355,2355,2355,2355,0
|
|
20231208,160500,21372065,2355,2355,2355,2355,0
|
|
20231208,160400,21372065,2355,2355,2355,2355,0
|
|
20231208,160300,21372065,2355,2355,2355,2355,0
|
|
20231208,160200,21372065,2355,2355,2355,2355,0
|
|
20231208,160100,21372065,2355,2355,2355,2355,0
|
|
20231208,160000,21372065,2355,2355,2355,2355,0
|
|
20231208,155900,21372065,2355,2355,2355,2355,0
|
|
20231208,155800,21372065,2355,2355,2355,2355,0
|
|
20231208,155700,21372065,2355,2355,2355,2355,0
|
|
20231208,155600,21372065,2355,2355,2355,2355,0
|
|
20231208,155500,21372065,2355,2355,2355,2355,0
|
|
20231208,155400,21372065,2355,2355,2355,2355,0
|
|
20231208,155300,21372065,2355,2355,2355,2355,0
|
|
20231208,155200,21372065,2355,2355,2355,2355,0
|
|
20231208,155100,21372065,2355,2355,2355,2355,695
|
|
20231208,155000,21372065,2355,2355,2355,2355,0
|
|
20231208,154900,21372065,2355,2355,2355,2355,0
|
|
20231208,154800,21372065,2355,2355,2355,2355,0
|
|
20231208,154700,21372065,2355,2355,2355,2355,0
|
|
20231208,154600,21372065,2355,2355,2355,2355,0
|
|
20231208,154500,21372065,2355,2355,2355,2355,0
|
|
20231208,154400,21372065,2355,2355,2355,2355,0
|
|
20231208,154300,21372065,2355,2355,2355,2355,0
|
|
20231208,154200,21372065,2355,2355,2355,2355,0
|
|
20231208,154100,21372065,2355,2355,2355,2355,0
|
|
20231208,154000,21372065,2355,2355,2355,2355,0
|
|
20231208,153900,21372065,2355,2355,2355,2355,0
|
|
20231208,153800,21372065,2355,2355,2355,2355,0
|
|
20231208,153700,21372065,2355,2355,2355,2355,0
|
|
20231208,153600,21372065,2355,2355,2355,2355,0
|
|
20231208,153500,21372065,2355,2355,2355,2355,0
|
|
20231208,153400,21372065,2355,2355,2355,2355,0
|
|
20231208,153300,21372065,2355,2355,2355,2355,0
|
|
20231208,153200,21372065,2355,2355,2355,2355,0
|
|
20231208,153100,21372065,2355,2355,2355,2355,0
|
|
20231208,153000,21372065,2355,2355,2355,2355,695
|
|
20231208,152900,19735340,2350,2350,2350,2350,0
|
|
20231208,152800,19735340,2350,2350,2350,2350,0
|
|
20231208,152700,19735340,2350,2350,2350,2350,0
|
|
20231208,152600,19735340,2350,2350,2350,2350,0
|
|
20231208,152500,19735340,2350,2350,2350,2350,0
|
|
20231208,152400,19735340,2350,2350,2350,2350,0
|
|
20231208,152300,19735340,2350,2350,2350,2350,0
|
|
20231208,152200,19735340,2350,2350,2350,2350,0
|
|
20231208,152100,19735340,2350,2350,2350,2350,0
|
|
20231208,152000,19735340,2350,2350,2350,2350,0
|
|
20231208,151900,19735340,2350,2350,2350,2350,53
|
|
20231208,151800,19610790,2335,2335,2335,2335,0
|
|
20231208,151700,19610790,2335,2345,2345,2335,395
|
|
20231208,151600,18688275,2355,2355,2355,2355,0
|
|
20231208,151500,18688275,2355,2355,2355,2355,0
|
|
20231208,151400,18688275,2355,2355,2355,2355,39
|
|
20231208,151300,18596430,2355,2355,2355,2355,0
|
|
20231208,151200,18596430,2355,2355,2355,2355,0
|
|
20231208,151100,18596430,2355,2355,2355,2355,0
|
|
20231208,151000,18596430,2355,2355,2355,2355,0
|
|
20231208,150900,18596430,2355,2355,2355,2355,0
|
|
20231208,150800,18596430,2355,2355,2355,2355,0
|
|
20231208,150700,18596430,2355,2355,2355,2355,0
|
|
20231208,150600,18596430,2355,2355,2355,2355,0
|
|
20231208,150500,18596430,2355,2355,2355,2355,0
|
|
20231208,150400,18596430,2355,2355,2355,2355,0
|
|
20231208,150300,18596430,2355,2355,2355,2355,0
|
|
20231208,150200,18596430,2355,2355,2355,2355,0
|
|
20231208,150100,18596430,2355,2355,2355,2355,0
|
|
20231208,150000,18596430,2355,2355,2355,2355,0
|
|
20231208,145900,18596430,2355,2355,2355,2355,0
|
|
20231208,145800,18596430,2355,2355,2355,2355,0
|
|
20231208,145700,18596430,2355,2355,2355,2355,0
|
|
20231208,145600,18596430,2355,2355,2355,2355,0
|
|
20231208,145500,18596430,2355,2355,2355,2355,0
|
|
20231208,145400,18596430,2355,2355,2355,2355,0
|
|
20231208,145300,18596430,2355,2355,2355,2355,0
|
|
20231208,145200,18596430,2355,2355,2355,2355,0
|
|
20231208,145100,18596430,2355,2355,2355,2355,0
|
|
20231208,145000,18596430,2355,2355,2355,2355,0
|
|
20231208,144900,18596430,2355,2355,2355,2355,0
|
|
20231208,144800,18596430,2355,2355,2355,2355,0
|
|
20231208,144700,18596430,2355,2355,2355,2355,0
|
|
20231208,144600,18596430,2355,2355,2355,2355,0
|
|
20231208,144500,18596430,2355,2350,2355,2350,630
|
|
20231208,144400,17115900,2350,2350,2350,2350,159
|
|
20231208,144300,16742250,2350,2350,2350,2350,0
|
|
20231208,144200,16742250,2350,2350,2350,2350,0
|
|
20231208,144100,16742250,2350,2350,2350,2350,0
|
|
20231208,144000,16742250,2350,2350,2350,2350,0
|
|
20231208,143900,16742250,2350,2350,2350,2350,0
|
|
20231208,143800,16742250,2350,2350,2350,2350,0
|
|
20231208,143700,16742250,2350,2350,2350,2350,0
|
|
20231208,143600,16742250,2350,2350,2350,2350,0
|
|
20231208,143500,16742250,2350,2350,2350,2350,0
|
|
20231208,143400,16742250,2350,2350,2350,2350,0
|
|
20231208,143300,16742250,2350,2350,2350,2350,0
|
|
20231208,143200,16742250,2350,2350,2350,2350,0
|
|
20231208,143100,16742250,2350,2350,2350,2350,0
|
|
20231208,143000,16742250,2350,2350,2350,2350,0
|
|
20231208,142900,16742250,2350,2350,2350,2350,0
|
|
20231208,142800,16742250,2350,2350,2350,2350,0
|
|
20231208,142700,16742250,2350,2350,2350,2350,0
|
|
20231208,142600,16742250,2350,2350,2350,2350,81
|
|
20231208,142500,16551900,2350,2350,2350,2350,0
|
|
20231208,142400,16551900,2350,2350,2350,2350,0
|
|
20231208,142300,16551900,2350,2350,2350,2350,0
|
|
20231208,142200,16551900,2350,2350,2350,2350,0
|
|
20231208,142100,16551900,2350,2350,2350,2350,0
|
|
20231208,142000,16551900,2350,2350,2350,2350,0
|
|
20231208,141900,16551900,2350,2350,2350,2350,0
|
|
20231208,141800,16551900,2350,2350,2350,2350,0
|
|
20231208,141700,16551900,2350,2350,2350,2350,0
|
|
20231208,141600,16551900,2350,2350,2350,2350,26
|
|
20231208,141500,16490800,2345,2345,2345,2345,53
|
|
20231208,141400,16366515,2345,2345,2345,2345,0
|
|
20231208,141300,16366515,2345,2345,2345,2345,0
|
|
20231208,141200,16366515,2345,2345,2345,2345,0
|
|
20231208,141100,16366515,2345,2345,2345,2345,40
|
|
20231208,141000,16272715,2345,2345,2345,2345,0
|
|
20231208,140900,16272715,2345,2345,2345,2345,0
|
|
20231208,140800,16272715,2345,2345,2345,2345,0
|
|
20231208,140700,16272715,2345,2345,2345,2345,0
|
|
20231208,140600,16272715,2345,2345,2345,2345,3
|
|
20231208,140500,16265680,2345,2345,2345,2345,3
|
|
20231208,140400,16258645,2345,2345,2345,2345,0
|
|
20231208,140300,16258645,2345,2345,2345,2345,0
|
|
20231208,140200,16258645,2345,2345,2345,2345,0
|
|
20231208,140100,16258645,2345,2345,2345,2345,0
|
|
20231208,140000,16258645,2345,2345,2345,2345,99
|
|
20231208,135900,16026490,2345,2345,2345,2345,0
|
|
20231208,135800,16026490,2345,2345,2345,2345,0
|
|
20231208,135700,16026490,2345,2345,2345,2345,0
|
|
20231208,135600,16026490,2345,2345,2345,2345,0
|
|
20231208,135500,16026490,2345,2345,2345,2345,0
|
|
20231208,135400,16026490,2345,2345,2345,2345,99
|
|
20231208,135300,15794335,2345,2345,2345,2345,0
|
|
20231208,135200,15794335,2345,2345,2345,2345,0
|
|
20231208,135100,15794335,2345,2345,2345,2345,0
|
|
20231208,135000,15794335,2345,2345,2345,2345,0
|
|
20231208,134900,15794335,2345,2345,2345,2345,0
|
|
20231208,134800,15794335,2345,2345,2345,2345,0
|
|
20231208,134700,15794335,2345,2345,2345,2345,0
|
|
20231208,134600,15794335,2345,2345,2345,2345,0
|
|
20231208,134500,15794335,2345,2345,2345,2345,0
|
|
20231208,134400,15794335,2345,2345,2345,2345,0
|
|
20231208,134300,15794335,2345,2345,2345,2345,0
|
|
20231208,134200,15794335,2345,2345,2345,2345,0
|
|
20231208,134100,15794335,2345,2345,2345,2345,99
|
|
20231208,134000,15562180,2345,2345,2345,2345,0
|
|
20231208,133900,15562180,2345,2345,2345,2345,84
|
|
20231208,133800,15365200,2345,2345,2345,2345,0
|
|
20231208,133700,15365200,2345,2345,2345,2345,0
|
|
20231208,133600,15365200,2345,2345,2345,2345,0
|
|
20231208,133500,15365200,2345,2345,2345,2345,0
|
|
20231208,133400,15365200,2345,2345,2345,2345,0
|
|
20231208,133300,15365200,2345,2345,2345,2345,0
|
|
20231208,133200,15365200,2345,2345,2345,2345,0
|
|
20231208,133100,15365200,2345,2345,2345,2345,75
|
|
20231208,133000,15189325,2345,2345,2345,2345,0
|
|
20231208,132900,15189325,2345,2345,2345,2345,0
|
|
20231208,132800,15189325,2345,2345,2345,2345,0
|
|
20231208,132700,15189325,2345,2345,2345,2345,0
|
|
20231208,132600,15189325,2345,2345,2345,2345,0
|
|
20231208,132500,15189325,2345,2345,2345,2345,0
|
|
20231208,132400,15189325,2345,2345,2345,2345,25
|
|
20231208,132300,15130700,2350,2350,2350,2350,0
|
|
20231208,132200,15130700,2350,2350,2350,2350,0
|
|
20231208,132100,15130700,2350,2350,2350,2350,0
|
|
20231208,132000,15130700,2350,2350,2350,2350,0
|
|
20231208,131900,15130700,2350,2350,2350,2350,0
|
|
20231208,131800,15130700,2350,2350,2350,2350,0
|
|
20231208,131700,15130700,2350,2350,2350,2350,0
|
|
20231208,131600,15130700,2350,2350,2350,2350,0
|
|
20231208,131500,15130700,2350,2350,2350,2350,0
|
|
20231208,131400,15130700,2350,2350,2350,2350,0
|
|
20231208,131300,15130700,2350,2350,2350,2350,0
|
|
20231208,131200,15130700,2350,2350,2350,2350,0
|
|
20231208,131100,15130700,2350,2350,2350,2350,0
|
|
20231208,131000,15130700,2350,2350,2350,2350,0
|
|
20231208,130900,15130700,2350,2350,2350,2350,0
|
|
20231208,130800,15130700,2350,2350,2350,2350,0
|
|
20231208,130700,15130700,2350,2350,2350,2350,0
|
|
20231208,130600,15130700,2350,2350,2350,2350,0
|
|
20231208,130500,15130700,2350,2350,2350,2350,0
|
|
20231208,130400,15130700,2350,2350,2350,2350,0
|
|
20231208,130300,15130700,2350,2350,2350,2350,0
|
|
20231208,130200,15130700,2350,2350,2350,2350,0
|
|
20231208,130100,15130700,2350,2350,2350,2350,0
|
|
20231208,130000,15130700,2350,2350,2350,2350,0
|
|
20231208,125900,15130700,2350,2350,2350,2350,0
|
|
20231208,125800,15130700,2350,2350,2350,2350,0
|
|
20231208,125700,15130700,2350,2350,2350,2350,0
|
|
20231208,125600,15130700,2350,2350,2350,2350,0
|
|
20231208,125500,15130700,2350,2350,2350,2350,0
|
|
20231208,125400,15130700,2350,2350,2350,2350,0
|
|
20231208,125300,15130700,2350,2350,2350,2350,0
|
|
20231208,125200,15130700,2350,2350,2350,2350,0
|
|
20231208,125100,15130700,2350,2350,2350,2350,0
|
|
20231208,125000,15130700,2350,2350,2350,2350,0
|
|
20231208,124900,15130700,2350,2350,2350,2350,0
|
|
20231208,124800,15130700,2350,2350,2350,2350,0
|
|
20231208,124700,15130700,2350,2350,2350,2350,0
|
|
20231208,124600,15130700,2350,2345,2350,2345,110
|
|
20231208,124500,14872700,2320,2320,2320,2320,0
|
|
20231208,124400,14872700,2320,2320,2320,2320,0
|
|
20231208,124300,14872700,2320,2320,2320,2320,0
|
|
20231208,124200,14872700,2320,2335,2335,2320,400
|
|
20231208,124100,13939100,2335,2335,2335,2335,0
|
|
20231208,124000,13939100,2335,2335,2335,2335,0
|
|
20231208,123900,13939100,2335,2335,2335,2335,0
|
|
20231208,123800,13939100,2335,2335,2335,2335,0
|
|
20231208,123700,13939100,2335,2335,2335,2335,0
|
|
20231208,123600,13939100,2335,2335,2335,2335,0
|
|
20231208,123500,13939100,2335,2335,2335,2335,0
|
|
20231208,123400,13939100,2335,2335,2335,2335,0
|
|
20231208,123300,13939100,2335,2335,2335,2335,0
|
|
20231208,123200,13939100,2335,2335,2335,2335,1
|
|
20231208,123100,13936765,2350,2350,2350,2350,0
|
|
20231208,123000,13936765,2350,2350,2350,2350,0
|
|
20231208,122900,13936765,2350,2350,2350,2350,0
|
|
20231208,122800,13936765,2350,2350,2350,2350,0
|
|
20231208,122700,13936765,2350,2350,2350,2350,0
|
|
20231208,122600,13936765,2350,2350,2350,2350,0
|
|
20231208,122500,13936765,2350,2350,2350,2350,0
|
|
20231208,122400,13936765,2350,2350,2350,2350,0
|
|
20231208,122300,13936765,2350,2350,2350,2350,0
|
|
20231208,122200,13936765,2350,2350,2350,2350,0
|
|
20231208,122100,13936765,2350,2350,2350,2350,0
|
|
20231208,122000,13936765,2350,2350,2350,2350,0
|
|
20231208,121900,13936765,2350,2350,2350,2350,0
|
|
20231208,121800,13936765,2350,2350,2350,2350,0
|
|
20231208,121700,13936765,2350,2350,2350,2350,0
|
|
20231208,121600,13936765,2350,2350,2350,2350,0
|
|
20231208,121500,13936765,2350,2350,2350,2350,0
|
|
20231208,121400,13936765,2350,2350,2350,2350,0
|
|
20231208,121300,13936765,2350,2350,2350,2350,0
|
|
20231208,121200,13936765,2350,2350,2350,2350,0
|
|
20231208,121100,13936765,2350,2350,2350,2350,0
|
|
20231208,121000,13936765,2350,2350,2350,2350,0
|
|
20231208,120900,13936765,2350,2350,2350,2350,0
|
|
20231208,120800,13936765,2350,2350,2350,2350,0
|
|
20231208,120700,13936765,2350,2350,2350,2350,0
|
|
20231208,120600,13936765,2350,2350,2350,2350,0
|
|
20231208,120500,13936765,2350,2350,2350,2350,0
|
|
20231208,120400,13936765,2350,2350,2350,2350,0
|
|
20231208,120300,13936765,2350,2350,2350,2350,0
|
|
20231208,120200,13936765,2350,2350,2350,2350,0
|
|
20231208,120100,13936765,2350,2350,2350,2350,0
|
|
20231208,120000,13936765,2350,2350,2350,2350,0
|
|
20231208,115900,13936765,2350,2350,2350,2350,0
|
|
20231208,115800,13936765,2350,2350,2350,2350,0
|
|
20231208,115700,13936765,2350,2350,2350,2350,0
|
|
20231208,115600,13936765,2350,2350,2350,2350,0
|
|
20231208,115500,13936765,2350,2350,2350,2350,0
|
|
20231208,115400,13936765,2350,2350,2350,2350,0
|
|
20231208,115300,13936765,2350,2350,2350,2350,0
|
|
20231208,115200,13936765,2350,2350,2350,2350,0
|
|
20231208,115100,13936765,2350,2350,2350,2350,0
|
|
20231208,115000,13936765,2350,2350,2350,2350,0
|
|
20231208,114900,13936765,2350,2350,2350,2350,0
|
|
20231208,114800,13936765,2350,2350,2350,2350,0
|
|
20231208,114700,13936765,2350,2350,2350,2350,0
|
|
20231208,114600,13936765,2350,2350,2350,2350,0
|
|
20231208,114500,13936765,2350,2350,2350,2350,0
|
|
20231208,114400,13936765,2350,2350,2350,2350,0
|
|
20231208,114300,13936765,2350,2350,2350,2350,0
|
|
20231208,114200,13936765,2350,2350,2350,2350,0
|
|
20231208,114100,13936765,2350,2350,2350,2350,0
|
|
20231208,114000,13936765,2350,2350,2350,2350,0
|
|
20231208,113900,13936765,2350,2350,2350,2350,0
|
|
20231208,113800,13936765,2350,2350,2350,2350,0
|
|
20231208,113700,13936765,2350,2350,2350,2350,0
|
|
20231208,113600,13936765,2350,2350,2350,2350,0
|
|
20231208,113500,13936765,2350,2350,2350,2350,0
|
|
20231208,113400,13936765,2350,2350,2350,2350,0
|
|
20231208,113300,13936765,2350,2350,2350,2350,0
|
|
20231208,113200,13936765,2350,2350,2350,2350,0
|
|
20231208,113100,13936765,2350,2350,2350,2350,0
|
|
20231208,113000,13936765,2350,2350,2350,2350,0
|
|
20231208,112900,13936765,2350,2350,2350,2350,0
|
|
20231208,112800,13936765,2350,2350,2350,2350,0
|
|
20231208,112700,13936765,2350,2350,2350,2350,0
|
|
20231208,112600,13936765,2350,2350,2350,2350,0
|
|
20231208,112500,13936765,2350,2350,2350,2350,0
|
|
20231208,112400,13936765,2350,2350,2350,2350,0
|
|
20231208,112300,13936765,2350,2350,2350,2350,0
|
|
20231208,112200,13936765,2350,2350,2350,2350,0
|
|
20231208,112100,13936765,2350,2350,2350,2350,0
|
|
20231208,112000,13936765,2350,2350,2350,2350,0
|
|
20231208,111900,13936765,2350,2350,2350,2350,449
|
|
20231208,111800,12881615,2350,2350,2350,2350,0
|
|
20231208,111700,12881615,2350,2350,2350,2350,0
|
|
20231208,111600,12881615,2350,2350,2350,2350,0
|
|
20231208,111500,12881615,2350,2350,2350,2350,0
|
|
20231208,111400,12881615,2350,2350,2350,2350,0
|
|
20231208,111300,12881615,2350,2350,2350,2350,0
|
|
20231208,111200,12881615,2350,2350,2350,2350,0
|
|
20231208,111100,12881615,2350,2350,2350,2350,0
|
|
20231208,111000,12881615,2350,2350,2350,2350,0
|
|
20231208,110900,12881615,2350,2350,2350,2350,0
|
|
20231208,110800,12881615,2350,2350,2350,2350,0
|
|
20231208,110700,12881615,2350,2350,2350,2350,0
|
|
20231208,110600,12881615,2350,2350,2350,2350,0
|
|
20231208,110500,12881615,2350,2350,2350,2350,0
|
|
20231208,110400,12881615,2350,2350,2350,2350,0
|
|
20231208,110300,12881615,2350,2350,2350,2350,1
|
|
20231208,110200,12879265,2350,2350,2350,2350,0
|
|
20231208,110100,12879265,2350,2350,2350,2350,0
|
|
20231208,110000,12879265,2350,2350,2350,2350,0
|
|
20231208,105900,12879265,2350,2350,2350,2350,0
|
|
20231208,105800,12879265,2350,2350,2350,2350,0
|
|
20231208,105700,12879265,2350,2350,2350,2350,0
|
|
20231208,105600,12879265,2350,2350,2350,2350,0
|
|
20231208,105500,12879265,2350,2350,2350,2350,0
|
|
20231208,105400,12879265,2350,2350,2350,2350,0
|
|
20231208,105300,12879265,2350,2350,2350,2350,0
|
|
20231208,105200,12879265,2350,2350,2350,2350,0
|
|
20231208,105100,12879265,2350,2350,2350,2350,0
|
|
20231208,105000,12879265,2350,2350,2350,2350,0
|
|
20231208,104900,12879265,2350,2350,2350,2350,0
|
|
20231208,104800,12879265,2350,2350,2350,2350,0
|
|
20231208,104700,12879265,2350,2350,2350,2350,0
|
|
20231208,104600,12879265,2350,2350,2350,2350,1
|
|
20231208,104500,12876915,2330,2330,2330,2330,0
|
|
20231208,104400,12876915,2330,2330,2330,2330,0
|
|
20231208,104300,12876915,2330,2330,2330,2330,0
|
|
20231208,104200,12876915,2330,2330,2330,2330,0
|
|
20231208,104100,12876915,2330,2330,2330,2330,0
|
|
20231208,104000,12876915,2330,2330,2330,2330,1
|
|
20231208,103900,12874585,2350,2350,2350,2350,0
|
|
20231208,103800,12874585,2350,2350,2350,2350,0
|
|
20231208,103700,12874585,2350,2350,2350,2350,0
|
|
20231208,103600,12874585,2350,2350,2350,2350,0
|
|
20231208,103500,12874585,2350,2350,2350,2350,0
|
|
20231208,103400,12874585,2350,2350,2350,2350,0
|
|
20231208,103300,12874585,2350,2350,2350,2350,0
|
|
20231208,103200,12874585,2350,2350,2350,2350,0
|
|
20231208,103100,12874585,2350,2350,2350,2350,0
|
|
20231208,103000,12874585,2350,2350,2350,2350,0
|
|
20231208,102900,12874585,2350,2350,2350,2350,0
|
|
20231208,102800,12874585,2350,2350,2350,2350,0
|
|
20231208,102700,12874585,2350,2350,2350,2350,0
|
|
20231208,102600,12874585,2350,2350,2350,2350,0
|
|
20231208,102500,12874585,2350,2345,2350,2305,3130
|
|
20231208,102400,5610180,2345,2345,2345,2345,0
|
|
20231208,102300,5610180,2345,2345,2345,2345,4
|
|
20231208,102200,5600800,2350,2350,2350,2350,0
|
|
20231208,102100,5600800,2350,2350,2350,2350,0
|
|
20231208,102000,5600800,2350,2350,2350,2350,11
|
|
20231208,101900,5574950,2350,2350,2350,2350,0
|
|
20231208,101800,5574950,2350,2350,2350,2350,0
|
|
20231208,101700,5574950,2350,2350,2350,2350,0
|
|
20231208,101600,5574950,2350,2350,2350,2350,0
|
|
20231208,101500,5574950,2350,2350,2350,2350,0
|
|
20231208,101400,5574950,2350,2350,2350,2350,0
|
|
20231208,101300,5574950,2350,2350,2350,2350,0
|
|
20231208,101200,5574950,2350,2350,2350,2350,0
|
|
20231208,101100,5574950,2350,2350,2350,2350,0
|
|
20231208,101000,5574950,2350,2350,2350,2350,0
|
|
20231208,100900,5574950,2350,2350,2350,2350,0
|
|
20231208,100800,5574950,2350,2350,2350,2350,0
|
|
20231208,100700,5574950,2350,2350,2350,2350,0
|
|
20231208,100600,5574950,2350,2350,2350,2350,0
|
|
20231208,100500,5574950,2350,2350,2350,2350,0
|
|
20231208,100400,5574950,2350,2350,2350,2350,0
|
|
20231208,100300,5574950,2350,2350,2350,2350,0
|
|
20231208,100200,5574950,2350,2350,2350,2350,0
|
|
20231208,100100,5574950,2350,2350,2350,2350,0
|
|
20231208,100000,5574950,2350,2350,2350,2350,0
|
|
20231208,095900,5574950,2350,2350,2350,2350,0
|
|
20231208,095800,5574950,2350,2350,2350,2350,0
|
|
20231208,095700,5574950,2350,2350,2350,2350,0
|
|
20231208,095600,5574950,2350,2350,2350,2350,0
|
|
20231208,095500,5574950,2350,2350,2350,2350,2
|
|
20231208,095400,5570250,2350,2350,2350,2350,0
|
|
20231208,095300,5570250,2350,2350,2350,2350,25
|
|
20231208,095200,5511500,2345,2345,2345,2345,0
|
|
20231208,095100,5511500,2345,2345,2345,2345,0
|
|
20231208,095000,5511500,2345,2345,2345,2345,0
|
|
20231208,094900,5511500,2345,2345,2345,2345,0
|
|
20231208,094800,5511500,2345,2345,2345,2345,0
|
|
20231208,094700,5511500,2345,2345,2345,2345,0
|
|
20231208,094600,5511500,2345,2345,2345,2345,0
|
|
20231208,094500,5511500,2345,2345,2345,2345,218
|
|
20231208,094400,5000290,2345,2345,2345,2345,0
|
|
20231208,094300,5000290,2345,2345,2345,2345,0
|
|
20231208,094200,5000290,2345,2345,2345,2345,0
|
|
20231208,094100,5000290,2345,2345,2345,2345,0
|
|
20231208,094000,5000290,2345,2345,2345,2345,0
|
|
20231208,093900,5000290,2345,2345,2345,2345,0
|
|
20231208,093800,5000290,2345,2355,2355,2345,6
|
|
20231208,093700,4986170,2355,2355,2355,2355,0
|
|
20231208,093600,4986170,2355,2355,2355,2355,0
|
|
20231208,093500,4986170,2355,2355,2355,2355,0
|
|
20231208,093400,4986170,2355,2355,2355,2355,0
|
|
20231208,093300,4986170,2355,2355,2355,2355,0
|
|
20231208,093200,4986170,2355,2355,2355,2355,0
|
|
20231208,093100,4986170,2355,2355,2355,2355,0
|
|
20231208,093000,4986170,2355,2355,2355,2355,0
|
|
20231208,092900,4986170,2355,2355,2355,2355,0
|
|
20231208,092800,4986170,2355,2355,2355,2355,0
|
|
20231208,092700,4986170,2355,2355,2355,2355,0
|
|
20231208,092600,4986170,2355,2355,2355,2355,0
|
|
20231208,092500,4986170,2355,2355,2355,2355,0
|
|
20231208,092400,4986170,2355,2355,2355,2355,0
|
|
20231208,092300,4986170,2355,2355,2355,2355,0
|
|
20231208,092200,4986170,2355,2355,2355,2355,0
|
|
20231208,092100,4986170,2355,2355,2355,2355,0
|
|
20231208,092000,4986170,2355,2355,2355,2355,0
|
|
20231208,091900,4986170,2355,2355,2355,2355,0
|
|
20231208,091800,4986170,2355,2355,2355,2355,0
|
|
20231208,091700,4986170,2355,2355,2355,2355,0
|
|
20231208,091600,4986170,2355,2355,2355,2355,0
|
|
20231208,091500,4986170,2355,2355,2355,2355,0
|
|
20231208,091400,4986170,2355,2355,2355,2355,0
|
|
20231208,091300,4986170,2355,2355,2355,2355,0
|
|
20231208,091200,4986170,2355,2355,2355,2355,0
|
|
20231208,091100,4986170,2355,2355,2355,2355,0
|
|
20231208,091000,4986170,2355,2350,2355,2350,3
|
|
20231208,090900,4979115,2335,2335,2355,2335,1106
|
|
20231208,090800,2390805,2335,2335,2335,2335,0
|
|
20231208,090700,2390805,2335,2335,2335,2335,153
|
|
20231208,090600,2033550,2340,2340,2340,2340,0
|
|
20231208,090500,2033550,2340,2340,2340,2340,0
|
|
20231208,090400,2033550,2340,2340,2340,2340,0
|
|
20231208,090300,2033550,2340,2340,2340,2340,150
|
|
20231208,090200,1682550,2340,2340,2340,2340,0
|
|
20231208,090100,1682550,2340,2340,2340,2340,0
|
|
20231208,090000,1682550,2340,2340,2340,2340,713
|