645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,194200,705562320,2870,2870,2870,2870,5199
|
|
20231208,194100,705562320,2870,2870,2870,2870,0
|
|
20231208,194000,705562320,2870,2870,2870,2870,0
|
|
20231208,193900,705562320,2870,2870,2870,2870,0
|
|
20231208,193800,705562320,2870,2870,2870,2870,0
|
|
20231208,193700,705562320,2870,2870,2870,2870,0
|
|
20231208,193600,705562320,2870,2870,2870,2870,0
|
|
20231208,193500,705562320,2870,2870,2870,2870,0
|
|
20231208,193400,705562320,2870,2870,2870,2870,0
|
|
20231208,193300,705562320,2870,2870,2870,2870,0
|
|
20231208,193200,705562320,2870,2870,2870,2870,0
|
|
20231208,193100,705562320,2870,2870,2870,2870,0
|
|
20231208,193000,705562320,2870,2870,2870,2870,0
|
|
20231208,192900,705562320,2870,2870,2870,2870,0
|
|
20231208,192800,705562320,2870,2870,2870,2870,0
|
|
20231208,192700,705562320,2870,2870,2870,2870,0
|
|
20231208,192600,705562320,2870,2870,2870,2870,0
|
|
20231208,192500,705562320,2870,2870,2870,2870,0
|
|
20231208,192400,705562320,2870,2870,2870,2870,0
|
|
20231208,192300,705562320,2870,2870,2870,2870,0
|
|
20231208,192200,705562320,2870,2870,2870,2870,0
|
|
20231208,192100,705562320,2870,2870,2870,2870,0
|
|
20231208,192000,705562320,2870,2870,2870,2870,0
|
|
20231208,191900,705562320,2870,2870,2870,2870,0
|
|
20231208,191800,705562320,2870,2870,2870,2870,0
|
|
20231208,191700,705562320,2870,2870,2870,2870,0
|
|
20231208,191600,705562320,2870,2870,2870,2870,0
|
|
20231208,191500,705562320,2870,2870,2870,2870,0
|
|
20231208,191400,705562320,2870,2870,2870,2870,0
|
|
20231208,191300,705562320,2870,2870,2870,2870,0
|
|
20231208,191200,705562320,2870,2870,2870,2870,5199
|
|
20231208,191100,705562320,2870,2870,2870,2870,0
|
|
20231208,191000,705562320,2870,2870,2870,2870,0
|
|
20231208,190900,705562320,2870,2870,2870,2870,0
|
|
20231208,190800,705562320,2870,2870,2870,2870,0
|
|
20231208,190700,705562320,2870,2870,2870,2870,0
|
|
20231208,190600,705562320,2870,2870,2870,2870,0
|
|
20231208,190500,705562320,2870,2870,2870,2870,0
|
|
20231208,190400,705562320,2870,2870,2870,2870,0
|
|
20231208,190300,705562320,2870,2870,2870,2870,0
|
|
20231208,190200,705562320,2870,2870,2870,2870,0
|
|
20231208,190100,705562320,2870,2870,2870,2870,0
|
|
20231208,190000,705562320,2870,2870,2870,2870,0
|
|
20231208,185900,705562320,2870,2870,2870,2870,0
|
|
20231208,185800,705562320,2870,2870,2870,2870,0
|
|
20231208,185700,705562320,2870,2870,2870,2870,0
|
|
20231208,185600,705562320,2870,2870,2870,2870,0
|
|
20231208,185500,705562320,2870,2870,2870,2870,0
|
|
20231208,185400,705562320,2870,2870,2870,2870,0
|
|
20231208,185300,705562320,2870,2870,2870,2870,0
|
|
20231208,185200,705562320,2870,2870,2870,2870,0
|
|
20231208,185100,705562320,2870,2870,2870,2870,0
|
|
20231208,185000,705562320,2870,2870,2870,2870,0
|
|
20231208,184900,705562320,2870,2870,2870,2870,0
|
|
20231208,184800,705562320,2870,2870,2870,2870,0
|
|
20231208,184700,705562320,2870,2870,2870,2870,0
|
|
20231208,184600,705562320,2870,2870,2870,2870,0
|
|
20231208,184500,705562320,2870,2870,2870,2870,0
|
|
20231208,184400,705562320,2870,2870,2870,2870,0
|
|
20231208,184300,705562320,2870,2870,2870,2870,0
|
|
20231208,184200,705562320,2870,2870,2870,2870,5199
|
|
20231208,184100,705562320,2870,2870,2870,2870,0
|
|
20231208,184000,705562320,2870,2870,2870,2870,0
|
|
20231208,183900,705562320,2870,2870,2870,2870,0
|
|
20231208,183800,705562320,2870,2870,2870,2870,0
|
|
20231208,183700,705562320,2870,2870,2870,2870,0
|
|
20231208,183600,705562320,2870,2870,2870,2870,0
|
|
20231208,183500,705562320,2870,2870,2870,2870,0
|
|
20231208,183400,705562320,2870,2870,2870,2870,0
|
|
20231208,183300,705562320,2870,2870,2870,2870,0
|
|
20231208,183200,705562320,2870,2870,2870,2870,0
|
|
20231208,183100,705562320,2870,2870,2870,2870,0
|
|
20231208,183000,705562320,2870,2870,2870,2870,0
|
|
20231208,182900,705562320,2870,2870,2870,2870,0
|
|
20231208,182800,705562320,2870,2870,2870,2870,0
|
|
20231208,182700,705562320,2870,2870,2870,2870,0
|
|
20231208,182600,705562320,2870,2870,2870,2870,0
|
|
20231208,182500,705562320,2870,2870,2870,2870,0
|
|
20231208,182400,705562320,2870,2870,2870,2870,0
|
|
20231208,182300,705562320,2870,2870,2870,2870,0
|
|
20231208,182200,705562320,2870,2870,2870,2870,0
|
|
20231208,182100,705562320,2870,2870,2870,2870,0
|
|
20231208,182000,705562320,2870,2870,2870,2870,0
|
|
20231208,181900,705562320,2870,2870,2870,2870,0
|
|
20231208,181800,705562320,2870,2870,2870,2870,0
|
|
20231208,181700,705562320,2870,2870,2870,2870,0
|
|
20231208,181600,705562320,2870,2870,2870,2870,0
|
|
20231208,181500,705562320,2870,2870,2870,2870,0
|
|
20231208,181400,705562320,2870,2870,2870,2870,0
|
|
20231208,181300,705562320,2870,2870,2870,2870,0
|
|
20231208,181200,705562320,2870,2870,2870,2870,5199
|
|
20231208,181100,705562320,2870,2870,2870,2870,0
|
|
20231208,181000,705562320,2870,2870,2870,2870,0
|
|
20231208,180900,705562320,2870,2870,2870,2870,0
|
|
20231208,180800,705562320,2870,2870,2870,2870,0
|
|
20231208,180700,705562320,2870,2870,2870,2870,0
|
|
20231208,180600,705562320,2870,2870,2870,2870,0
|
|
20231208,180500,705562320,2870,2870,2870,2870,0
|
|
20231208,180400,705562320,2870,2870,2870,2870,0
|
|
20231208,180300,705562320,2870,2870,2870,2870,0
|
|
20231208,180200,705562320,2870,2870,2870,2870,0
|
|
20231208,180100,705562320,2870,2870,2870,2870,0
|
|
20231208,180000,705562320,2870,2870,2870,2870,0
|
|
20231208,175900,705562320,2870,2870,2870,2870,0
|
|
20231208,175800,705562320,2870,2870,2870,2870,0
|
|
20231208,175700,705562320,2870,2870,2870,2870,0
|
|
20231208,175600,705562320,2870,2870,2870,2870,0
|
|
20231208,175500,705562320,2870,2870,2870,2870,0
|
|
20231208,175400,705562320,2870,2870,2870,2870,0
|
|
20231208,175300,705562320,2870,2870,2870,2870,0
|
|
20231208,175200,705562320,2870,2870,2870,2870,0
|
|
20231208,175100,705562320,2870,2870,2870,2870,0
|
|
20231208,175000,705562320,2870,2870,2870,2870,0
|
|
20231208,174900,705562320,2870,2870,2870,2870,0
|
|
20231208,174800,705562320,2870,2870,2870,2870,0
|
|
20231208,174700,705562320,2870,2870,2870,2870,0
|
|
20231208,174600,705562320,2870,2870,2870,2870,0
|
|
20231208,174500,705562320,2870,2870,2870,2870,0
|
|
20231208,174400,705562320,2870,2870,2870,2870,0
|
|
20231208,174300,705562320,2870,2870,2870,2870,0
|
|
20231208,174200,705562320,2870,2870,2870,2870,5199
|
|
20231208,174100,705562320,2870,2870,2870,2870,0
|
|
20231208,174000,705562320,2870,2870,2870,2870,0
|
|
20231208,173900,705562320,2870,2870,2870,2870,0
|
|
20231208,173800,705562320,2870,2870,2870,2870,0
|
|
20231208,173700,705562320,2870,2870,2870,2870,0
|
|
20231208,173600,705562320,2870,2870,2870,2870,0
|
|
20231208,173500,705562320,2870,2870,2870,2870,0
|
|
20231208,173400,705562320,2870,2870,2870,2870,0
|
|
20231208,173300,705562320,2870,2870,2870,2870,0
|
|
20231208,173200,705562320,2870,2870,2870,2870,0
|
|
20231208,173100,705562320,2870,2870,2870,2870,0
|
|
20231208,173000,705562320,2870,2870,2870,2870,0
|
|
20231208,172900,705562320,2870,2870,2870,2870,0
|
|
20231208,172800,705562320,2870,2870,2870,2870,0
|
|
20231208,172700,705562320,2870,2870,2870,2870,0
|
|
20231208,172600,705562320,2870,2870,2870,2870,0
|
|
20231208,172500,705562320,2870,2870,2870,2870,0
|
|
20231208,172400,705562320,2870,2870,2870,2870,0
|
|
20231208,172300,705562320,2870,2870,2870,2870,0
|
|
20231208,172200,705562320,2870,2870,2870,2870,0
|
|
20231208,172100,705562320,2870,2870,2870,2870,0
|
|
20231208,172000,705562320,2870,2870,2870,2870,0
|
|
20231208,171900,705562320,2870,2870,2870,2870,0
|
|
20231208,171800,705562320,2870,2870,2870,2870,0
|
|
20231208,171700,705562320,2870,2870,2870,2870,0
|
|
20231208,171600,705562320,2870,2870,2870,2870,0
|
|
20231208,171500,705562320,2870,2870,2870,2870,0
|
|
20231208,171400,705562320,2870,2870,2870,2870,0
|
|
20231208,171300,705562320,2870,2870,2870,2870,0
|
|
20231208,171200,705562320,2870,2870,2870,2870,5199
|
|
20231208,171100,705562320,2870,2870,2870,2870,0
|
|
20231208,171000,705562320,2870,2870,2870,2870,0
|
|
20231208,170900,705562320,2870,2870,2870,2870,0
|
|
20231208,170800,705562320,2870,2870,2870,2870,0
|
|
20231208,170700,705562320,2870,2870,2870,2870,0
|
|
20231208,170600,705562320,2870,2870,2870,2870,0
|
|
20231208,170500,705562320,2870,2870,2870,2870,0
|
|
20231208,170400,705562320,2870,2870,2870,2870,0
|
|
20231208,170300,705562320,2870,2870,2870,2870,0
|
|
20231208,170200,705562320,2870,2870,2870,2870,0
|
|
20231208,170100,705562320,2870,2870,2870,2870,0
|
|
20231208,170000,705562320,2870,2870,2870,2870,0
|
|
20231208,165900,705562320,2870,2870,2870,2870,0
|
|
20231208,165800,705562320,2870,2870,2870,2870,0
|
|
20231208,165700,705562320,2870,2870,2870,2870,0
|
|
20231208,165600,705562320,2870,2870,2870,2870,0
|
|
20231208,165500,705562320,2870,2870,2870,2870,0
|
|
20231208,165400,705562320,2870,2870,2870,2870,0
|
|
20231208,165300,705562320,2870,2870,2870,2870,0
|
|
20231208,165200,705562320,2870,2870,2870,2870,0
|
|
20231208,165100,705562320,2870,2870,2870,2870,0
|
|
20231208,165000,705562320,2870,2870,2870,2870,0
|
|
20231208,164900,705562320,2870,2870,2870,2870,0
|
|
20231208,164800,705562320,2870,2870,2870,2870,0
|
|
20231208,164700,705562320,2870,2870,2870,2870,0
|
|
20231208,164600,705562320,2870,2870,2870,2870,0
|
|
20231208,164500,705562320,2870,2870,2870,2870,0
|
|
20231208,164400,705562320,2870,2870,2870,2870,0
|
|
20231208,164300,705562320,2870,2870,2870,2870,0
|
|
20231208,164200,705562320,2870,2870,2870,2870,5199
|
|
20231208,164100,705562320,2870,2870,2870,2870,0
|
|
20231208,164000,705562320,2870,2870,2870,2870,0
|
|
20231208,163900,705562320,2870,2870,2870,2870,0
|
|
20231208,163800,705562320,2870,2870,2870,2870,0
|
|
20231208,163700,705562320,2870,2870,2870,2870,0
|
|
20231208,163600,705562320,2870,2870,2870,2870,0
|
|
20231208,163500,705562320,2870,2870,2870,2870,0
|
|
20231208,163400,705562320,2870,2870,2870,2870,0
|
|
20231208,163300,705562320,2870,2870,2870,2870,0
|
|
20231208,163200,705562320,2870,2870,2870,2870,0
|
|
20231208,163100,705562320,2870,2870,2870,2870,0
|
|
20231208,163000,705562320,2870,2870,2870,2870,0
|
|
20231208,162900,705562320,2870,2870,2870,2870,0
|
|
20231208,162800,705562320,2870,2870,2870,2870,0
|
|
20231208,162700,705562320,2870,2870,2870,2870,0
|
|
20231208,162600,705562320,2870,2870,2870,2870,0
|
|
20231208,162500,705562320,2870,2870,2870,2870,0
|
|
20231208,162400,705562320,2870,2870,2870,2870,0
|
|
20231208,162300,705562320,2870,2870,2870,2870,0
|
|
20231208,162200,705562320,2870,2870,2870,2870,0
|
|
20231208,162100,705562320,2870,2870,2870,2870,0
|
|
20231208,162000,705562320,2870,2870,2870,2870,0
|
|
20231208,161900,705562320,2870,2870,2870,2870,0
|
|
20231208,161800,705562320,2870,2870,2870,2870,0
|
|
20231208,161700,705562320,2870,2870,2870,2870,0
|
|
20231208,161600,705562320,2870,2870,2870,2870,0
|
|
20231208,161500,705562320,2870,2870,2870,2870,0
|
|
20231208,161400,705562320,2870,2870,2870,2870,0
|
|
20231208,161300,705562320,2870,2870,2870,2870,0
|
|
20231208,161200,705562320,2870,2870,2870,2870,5199
|
|
20231208,161100,705562320,2870,2870,2870,2870,0
|
|
20231208,161000,705562320,2870,2870,2870,2870,0
|
|
20231208,160900,705562320,2870,2870,2870,2870,0
|
|
20231208,160800,705562320,2870,2870,2870,2870,0
|
|
20231208,160700,705562320,2870,2870,2870,2870,0
|
|
20231208,160600,705562320,2870,2870,2870,2870,0
|
|
20231208,160500,705562320,2870,2870,2870,2870,0
|
|
20231208,160400,705562320,2870,2870,2870,2870,0
|
|
20231208,160300,705562320,2870,2870,2870,2870,0
|
|
20231208,160200,705562320,2870,2870,2870,2870,0
|
|
20231208,160100,705562320,2870,2870,2870,2870,0
|
|
20231208,160000,705562320,2870,2870,2870,2870,0
|
|
20231208,155900,705562320,2870,2870,2870,2870,0
|
|
20231208,155800,705562320,2870,2870,2870,2870,0
|
|
20231208,155700,705562320,2870,2870,2870,2870,0
|
|
20231208,155600,705562320,2870,2870,2870,2870,0
|
|
20231208,155500,705562320,2870,2870,2870,2870,0
|
|
20231208,155400,705562320,2870,2870,2870,2870,0
|
|
20231208,155300,705562320,2870,2870,2870,2870,0
|
|
20231208,155200,705562320,2870,2870,2870,2870,0
|
|
20231208,155100,705562320,2870,2870,2870,2870,0
|
|
20231208,155000,705562320,2870,2870,2870,2870,0
|
|
20231208,154900,705562320,2870,2870,2870,2870,0
|
|
20231208,154800,705562320,2870,2870,2870,2870,0
|
|
20231208,154700,705562320,2870,2870,2870,2870,0
|
|
20231208,154600,705562320,2870,2870,2870,2870,0
|
|
20231208,154500,705562320,2870,2870,2870,2870,0
|
|
20231208,154400,705562320,2870,2870,2870,2870,0
|
|
20231208,154300,705562320,2870,2870,2870,2870,0
|
|
20231208,154200,705562320,2870,2870,2870,2870,5199
|
|
20231208,154100,705562320,2870,2870,2870,2870,0
|
|
20231208,154000,705562320,2870,2870,2870,2870,0
|
|
20231208,153900,705562320,2870,2870,2870,2870,0
|
|
20231208,153800,705562320,2870,2870,2870,2870,0
|
|
20231208,153700,705562320,2870,2870,2870,2870,0
|
|
20231208,153600,705562320,2870,2870,2870,2870,0
|
|
20231208,153500,705562320,2870,2870,2870,2870,0
|
|
20231208,153400,705562320,2870,2870,2870,2870,0
|
|
20231208,153300,705562320,2870,2870,2870,2870,0
|
|
20231208,153200,705562320,2870,2870,2870,2870,0
|
|
20231208,153100,705562320,2870,2870,2870,2870,0
|
|
20231208,153000,705562320,2870,2870,2870,2870,5199
|
|
20231208,152900,690641190,2860,2860,2860,2860,0
|
|
20231208,152800,690641190,2860,2860,2860,2860,0
|
|
20231208,152700,690641190,2860,2860,2860,2860,0
|
|
20231208,152600,690641190,2860,2860,2860,2860,0
|
|
20231208,152500,690641190,2860,2860,2860,2860,0
|
|
20231208,152400,690641190,2860,2860,2860,2860,0
|
|
20231208,152300,690641190,2860,2860,2860,2860,0
|
|
20231208,152200,690641190,2860,2860,2860,2860,0
|
|
20231208,152100,690641190,2860,2860,2860,2860,0
|
|
20231208,152000,690641190,2860,2860,2860,2860,0
|
|
20231208,151900,690641190,2860,2860,2860,2860,1971
|
|
20231208,151800,685004130,2865,2860,2870,2860,182
|
|
20231208,151700,684482070,2860,2870,2870,2860,721
|
|
20231208,151600,682419710,2870,2870,2870,2870,376
|
|
20231208,151500,681340590,2870,2870,2870,2870,683
|
|
20231208,151400,679380380,2870,2870,2870,2870,589
|
|
20231208,151300,677689950,2870,2870,2870,2870,174
|
|
20231208,151200,677190570,2870,2875,2875,2870,502
|
|
20231208,151100,675749825,2875,2875,2875,2875,400
|
|
20231208,151000,674599825,2875,2875,2875,2875,5
|
|
20231208,150900,674585450,2875,2875,2875,2875,100
|
|
20231208,150800,674297950,2875,2875,2875,2875,449
|
|
20231208,150700,673007075,2880,2880,2880,2880,696
|
|
20231208,150600,671002595,2870,2870,2870,2870,0
|
|
20231208,150500,671002595,2870,2870,2870,2870,177
|
|
20231208,150400,670494605,2885,2885,2885,2885,0
|
|
20231208,150300,670494605,2885,2885,2885,2885,0
|
|
20231208,150200,670494605,2885,2880,2885,2880,117
|
|
20231208,150100,670157470,2880,2880,2880,2880,2
|
|
20231208,150000,670151710,2860,2870,2870,2860,4000
|
|
20231208,145900,658692750,2870,2870,2870,2870,0
|
|
20231208,145800,658692750,2870,2870,2870,2865,1490
|
|
20231208,145700,654416455,2870,2870,2870,2870,1000
|
|
20231208,145600,651546455,2875,2875,2875,2875,0
|
|
20231208,145500,651546455,2875,2875,2875,2875,15
|
|
20231208,145400,651503330,2875,2875,2875,2875,0
|
|
20231208,145300,651503330,2875,2875,2875,2875,0
|
|
20231208,145200,651503330,2875,2880,2880,2875,2834
|
|
20231208,145100,643355290,2880,2880,2880,2880,99
|
|
20231208,145000,643070170,2875,2875,2875,2875,6
|
|
20231208,144900,643052920,2880,2880,2880,2880,0
|
|
20231208,144800,643052920,2880,2880,2880,2880,10
|
|
20231208,144700,643024120,2880,2880,2880,2880,0
|
|
20231208,144600,643024120,2880,2880,2880,2880,0
|
|
20231208,144500,643024120,2880,2880,2880,2880,100
|
|
20231208,144400,642736120,2880,2880,2880,2880,0
|
|
20231208,144300,642736120,2880,2880,2880,2880,0
|
|
20231208,144200,642736120,2880,2875,2880,2875,100
|
|
20231208,144100,642448450,2875,2875,2880,2875,2591
|
|
20231208,144000,634999245,2875,2875,2875,2875,0
|
|
20231208,143900,634999245,2875,2875,2875,2875,0
|
|
20231208,143800,634999245,2875,2875,2875,2875,0
|
|
20231208,143700,634999245,2875,2875,2875,2875,1000
|
|
20231208,143600,632124245,2870,2870,2870,2870,0
|
|
20231208,143500,632124245,2870,2870,2870,2870,500
|
|
20231208,143400,630689245,2870,2870,2870,2870,200
|
|
20231208,143300,630115245,2870,2870,2870,2870,793
|
|
20231208,143200,627839335,2870,2870,2870,2870,94
|
|
20231208,143100,627569555,2875,2870,2875,2870,65
|
|
20231208,143000,627382905,2870,2870,2870,2870,0
|
|
20231208,142900,627382905,2870,2870,2870,2870,0
|
|
20231208,142800,627382905,2870,2870,2870,2870,1
|
|
20231208,142700,627380035,2870,2870,2870,2870,0
|
|
20231208,142600,627380035,2870,2870,2870,2870,0
|
|
20231208,142500,627380035,2870,2870,2870,2870,4
|
|
20231208,142400,627368555,2875,2875,2875,2875,0
|
|
20231208,142300,627368555,2875,2875,2875,2875,0
|
|
20231208,142200,627368555,2875,2875,2875,2875,0
|
|
20231208,142100,627368555,2875,2875,2875,2875,0
|
|
20231208,142000,627368555,2875,2875,2875,2875,1143
|
|
20231208,141900,624082430,2885,2885,2885,2885,0
|
|
20231208,141800,624082430,2885,2885,2885,2885,0
|
|
20231208,141700,624082430,2885,2885,2885,2885,1
|
|
20231208,141600,624079545,2885,2885,2885,2885,0
|
|
20231208,141500,624079545,2885,2885,2885,2885,0
|
|
20231208,141400,624079545,2885,2885,2885,2885,2405
|
|
20231208,141300,617141120,2875,2880,2880,2875,1614
|
|
20231208,141200,612495870,2885,2885,2885,2875,391
|
|
20231208,141100,611371525,2875,2880,2880,2875,227
|
|
20231208,141000,610718230,2875,2875,2875,2875,80
|
|
20231208,140900,610488230,2885,2885,2885,2885,0
|
|
20231208,140800,610488230,2885,2885,2885,2885,0
|
|
20231208,140700,610488230,2885,2885,2885,2885,0
|
|
20231208,140600,610488230,2885,2875,2885,2870,1809
|
|
20231208,140500,605277355,2875,2875,2875,2875,0
|
|
20231208,140400,605277355,2875,2875,2875,2875,0
|
|
20231208,140300,605277355,2875,2875,2875,2875,0
|
|
20231208,140200,605277355,2875,2875,2875,2875,0
|
|
20231208,140100,605277355,2875,2880,2880,2875,1388
|
|
20231208,140000,601284250,2875,2875,2875,2875,133
|
|
20231208,135900,600901875,2875,2875,2875,2875,2
|
|
20231208,135800,600896125,2880,2880,2880,2880,20
|
|
20231208,135700,600838525,2870,2870,2870,2870,214
|
|
20231208,135600,600224345,2870,2870,2870,2870,0
|
|
20231208,135500,600224345,2870,2870,2870,2870,3
|
|
20231208,135400,600215735,2880,2880,2880,2880,31
|
|
20231208,135300,600126455,2875,2875,2875,2875,4
|
|
20231208,135200,600114955,2875,2875,2875,2875,572
|
|
20231208,135100,598470455,2880,2880,2880,2880,0
|
|
20231208,135000,598470455,2880,2880,2880,2880,0
|
|
20231208,134900,598470455,2880,2880,2880,2880,0
|
|
20231208,134800,598470455,2880,2880,2880,2880,0
|
|
20231208,134700,598470455,2880,2880,2880,2880,0
|
|
20231208,134600,598470455,2880,2880,2880,2880,0
|
|
20231208,134500,598470455,2880,2880,2880,2880,0
|
|
20231208,134400,598470455,2880,2880,2880,2880,20
|
|
20231208,134300,598412855,2875,2870,2875,2870,452
|
|
20231208,134200,597113425,2870,2870,2870,2870,92
|
|
20231208,134100,596849385,2875,2870,2875,2870,15
|
|
20231208,134000,596806310,2875,2875,2875,2875,0
|
|
20231208,133900,596806310,2875,2875,2875,2875,0
|
|
20231208,133800,596806310,2875,2875,2875,2875,10
|
|
20231208,133700,596777560,2880,2880,2880,2880,20
|
|
20231208,133600,596719960,2875,2875,2875,2875,83
|
|
20231208,133500,596481335,2875,2875,2875,2875,0
|
|
20231208,133400,596481335,2875,2875,2875,2875,18
|
|
20231208,133300,596429585,2875,2875,2875,2875,0
|
|
20231208,133200,596429585,2875,2875,2875,2875,0
|
|
20231208,133100,596429585,2875,2875,2875,2875,69
|
|
20231208,133000,596231210,2875,2875,2875,2875,0
|
|
20231208,132900,596231210,2875,2875,2875,2875,0
|
|
20231208,132800,596231210,2875,2870,2875,2870,500
|
|
20231208,132700,594793830,2870,2870,2870,2870,0
|
|
20231208,132600,594793830,2870,2870,2870,2870,25
|
|
20231208,132500,594722080,2870,2870,2870,2870,0
|
|
20231208,132400,594722080,2870,2870,2870,2870,300
|
|
20231208,132300,593861080,2865,2865,2865,2865,0
|
|
20231208,132200,593861080,2865,2865,2865,2865,0
|
|
20231208,132100,593861080,2865,2865,2865,2865,0
|
|
20231208,132000,593861080,2865,2865,2865,2865,0
|
|
20231208,131900,593861080,2865,2865,2865,2865,0
|
|
20231208,131800,593861080,2865,2865,2865,2865,0
|
|
20231208,131700,593861080,2865,2865,2865,2865,0
|
|
20231208,131600,593861080,2865,2865,2865,2865,96
|
|
20231208,131500,593586040,2870,2870,2870,2870,0
|
|
20231208,131400,593586040,2870,2870,2870,2870,0
|
|
20231208,131300,593586040,2870,2870,2870,2870,231
|
|
20231208,131200,592923070,2870,2870,2870,2870,0
|
|
20231208,131100,592923070,2870,2870,2870,2870,0
|
|
20231208,131000,592923070,2870,2870,2870,2870,0
|
|
20231208,130900,592923070,2870,2860,2870,2860,67
|
|
20231208,130800,592731420,2860,2860,2860,2860,0
|
|
20231208,130700,592731420,2860,2860,2860,2860,534
|
|
20231208,130600,591204180,2860,2860,2860,2860,0
|
|
20231208,130500,591204180,2860,2860,2860,2860,11
|
|
20231208,130400,591172720,2860,2860,2860,2860,44
|
|
20231208,130300,591046880,2860,2860,2860,2860,10
|
|
20231208,130200,591018280,2860,2860,2860,2860,520
|
|
20231208,130100,589531080,2860,2860,2860,2860,10
|
|
20231208,130000,589502480,2860,2860,2860,2860,2258
|
|
20231208,125900,583044600,2860,2860,2860,2860,5
|
|
20231208,125800,583030300,2860,2860,2860,2860,0
|
|
20231208,125700,583030300,2860,2860,2860,2860,17
|
|
20231208,125600,582981680,2860,2860,2860,2860,1
|
|
20231208,125500,582978820,2860,2860,2860,2860,2504
|
|
20231208,125400,575817380,2860,2860,2860,2860,148
|
|
20231208,125300,575394100,2855,2855,2855,2855,0
|
|
20231208,125200,575394100,2855,2855,2855,2855,0
|
|
20231208,125100,575394100,2855,2855,2855,2855,260
|
|
20231208,125000,574651800,2855,2855,2855,2855,213
|
|
20231208,124900,574043685,2855,2855,2855,2855,0
|
|
20231208,124800,574043685,2855,2850,2855,2850,1139
|
|
20231208,124700,570791875,2850,2850,2850,2850,400
|
|
20231208,124600,569651875,2850,2855,2855,2850,204
|
|
20231208,124500,569070455,2855,2855,2855,2855,2
|
|
20231208,124400,569064745,2855,2855,2855,2855,30
|
|
20231208,124300,568979095,2855,2855,2855,2855,0
|
|
20231208,124200,568979095,2855,2855,2855,2855,0
|
|
20231208,124100,568979095,2855,2855,2855,2855,5
|
|
20231208,124000,568964820,2855,2855,2855,2855,20
|
|
20231208,123900,568907720,2855,2855,2855,2855,310
|
|
20231208,123800,568022670,2855,2855,2855,2855,0
|
|
20231208,123700,568022670,2855,2855,2855,2855,410
|
|
20231208,123600,566852120,2850,2850,2850,2850,300
|
|
20231208,123500,565997120,2850,2845,2850,2845,150
|
|
20231208,123400,565569795,2845,2845,2845,2845,0
|
|
20231208,123300,565569795,2845,2845,2845,2845,2104
|
|
20231208,123200,559583915,2845,2845,2845,2845,6
|
|
20231208,123100,559566845,2850,2850,2850,2850,195
|
|
20231208,123000,559011095,2850,2850,2850,2850,10
|
|
20231208,122900,558982595,2850,2850,2850,2850,3222
|
|
20231208,122800,549799895,2850,2850,2850,2850,0
|
|
20231208,122700,549799895,2850,2850,2850,2850,0
|
|
20231208,122600,549799895,2850,2850,2850,2850,0
|
|
20231208,122500,549799895,2850,2850,2850,2850,0
|
|
20231208,122400,549799895,2850,2855,2855,2850,102
|
|
20231208,122300,549509190,2850,2850,2850,2850,0
|
|
20231208,122200,549509190,2850,2855,2855,2850,20
|
|
20231208,122100,549452140,2855,2855,2855,2855,10
|
|
20231208,122000,549423590,2855,2855,2855,2855,20
|
|
20231208,121900,549366490,2850,2850,2850,2850,0
|
|
20231208,121800,549366490,2850,2850,2850,2850,0
|
|
20231208,121700,549366490,2850,2850,2850,2850,0
|
|
20231208,121600,549366490,2850,2850,2850,2850,277
|
|
20231208,121500,548577040,2855,2855,2855,2855,0
|
|
20231208,121400,548577040,2855,2850,2855,2850,1020
|
|
20231208,121300,545665135,2850,2850,2850,2850,0
|
|
20231208,121200,545665135,2850,2850,2850,2850,10
|
|
20231208,121100,545636635,2850,2850,2850,2850,0
|
|
20231208,121000,545636635,2850,2850,2850,2850,48
|
|
20231208,120900,545499835,2850,2850,2850,2850,130
|
|
20231208,120800,545129335,2850,2850,2850,2850,0
|
|
20231208,120700,545129335,2850,2850,2850,2850,0
|
|
20231208,120600,545129335,2850,2845,2855,2845,1522
|
|
20231208,120500,540795745,2845,2850,2850,2845,567
|
|
20231208,120400,539182445,2850,2860,2860,2850,2805
|
|
20231208,120300,531182665,2855,2855,2855,2855,0
|
|
20231208,120200,531182665,2855,2855,2855,2855,1000
|
|
20231208,120100,528327665,2855,2855,2855,2855,69
|
|
20231208,120000,528130670,2860,2860,2860,2860,59
|
|
20231208,115900,527961930,2860,2860,2860,2860,0
|
|
20231208,115800,527961930,2860,2860,2860,2860,521
|
|
20231208,115700,526471870,2860,2860,2860,2860,260
|
|
20231208,115600,525728270,2860,2860,2860,2860,0
|
|
20231208,115500,525728270,2860,2860,2860,2860,0
|
|
20231208,115400,525728270,2860,2865,2865,2860,239
|
|
20231208,115300,525044230,2860,2860,2860,2860,0
|
|
20231208,115200,525044230,2860,2860,2860,2860,0
|
|
20231208,115100,525044230,2860,2860,2860,2860,0
|
|
20231208,115000,525044230,2860,2860,2860,2860,118
|
|
20231208,114900,524706750,2860,2860,2860,2860,1228
|
|
20231208,114800,521194670,2865,2860,2865,2860,25
|
|
20231208,114700,521123145,2860,2865,2865,2860,96
|
|
20231208,114600,520848560,2865,2860,2865,2860,425
|
|
20231208,114500,519631560,2865,2865,2865,2865,2
|
|
20231208,114400,519625830,2865,2860,2865,2860,117
|
|
20231208,114300,519290960,2860,2860,2865,2860,362
|
|
20231208,114200,518254890,2865,2865,2865,2865,0
|
|
20231208,114100,518254890,2865,2865,2865,2865,50
|
|
20231208,114000,518111640,2860,2860,2860,2860,1407
|
|
20231208,113900,514087620,2855,2855,2855,2855,500
|
|
20231208,113800,512660120,2855,2865,2865,2855,923
|
|
20231208,113700,510019680,2865,2865,2865,2865,0
|
|
20231208,113600,510019680,2865,2865,2865,2865,0
|
|
20231208,113500,510019680,2865,2865,2865,2865,0
|
|
20231208,113400,510019680,2865,2865,2865,2865,325
|
|
20231208,113300,509088555,2870,2870,2870,2870,0
|
|
20231208,113200,509088555,2870,2870,2870,2870,100
|
|
20231208,113100,508801555,2870,2870,2870,2870,100
|
|
20231208,113000,508514555,2870,2870,2870,2870,0
|
|
20231208,112900,508514555,2870,2870,2870,2870,200
|
|
20231208,112800,507940555,2870,2870,2870,2870,333
|
|
20231208,112700,506984845,2870,2870,2870,2870,0
|
|
20231208,112600,506984845,2870,2870,2870,2870,0
|
|
20231208,112500,506984845,2870,2870,2870,2870,373
|
|
20231208,112400,505914335,2885,2885,2885,2885,1
|
|
20231208,112300,505911450,2885,2885,2885,2885,0
|
|
20231208,112200,505911450,2885,2885,2885,2885,610
|
|
20231208,112100,504151600,2885,2885,2885,2885,1
|
|
20231208,112000,504148715,2870,2870,2870,2870,277
|
|
20231208,111900,503353725,2880,2870,2880,2870,498
|
|
20231208,111800,501923465,2870,2870,2870,2870,0
|
|
20231208,111700,501923465,2870,2870,2870,2870,514
|
|
20231208,111600,500448285,2870,2870,2870,2870,100
|
|
20231208,111500,500161285,2870,2870,2870,2870,20
|
|
20231208,111400,500103885,2860,2860,2860,2860,0
|
|
20231208,111300,500103885,2860,2875,2875,2860,2484
|
|
20231208,111200,492963885,2860,2860,2860,2860,96
|
|
20231208,111100,492689325,2855,2855,2855,2855,1074
|
|
20231208,111000,489623055,2855,2850,2855,2850,2992
|
|
20231208,110900,481090855,2855,2855,2855,2855,10
|
|
20231208,110800,481062305,2855,2855,2855,2855,10
|
|
20231208,110700,481033755,2855,2855,2855,2855,55
|
|
20231208,110600,480876730,2855,2855,2855,2855,2800
|
|
20231208,110500,472882730,2850,2850,2850,2850,0
|
|
20231208,110400,472882730,2850,2855,2855,2850,501
|
|
20231208,110300,471452380,2855,2855,2855,2855,1248
|
|
20231208,110200,467889340,2855,2855,2855,2855,0
|
|
20231208,110100,467889340,2855,2855,2855,2855,0
|
|
20231208,110000,467889340,2855,2855,2855,2855,0
|
|
20231208,105900,467889340,2855,2860,2860,2855,2195
|
|
20231208,105800,461617575,2855,2860,2860,2855,2380
|
|
20231208,105700,454811035,2860,2860,2860,2860,0
|
|
20231208,105600,454811035,2860,2860,2860,2860,740
|
|
20231208,105500,452694635,2865,2865,2865,2865,1071
|
|
20231208,105400,449626220,2870,2870,2870,2870,0
|
|
20231208,105300,449626220,2870,2870,2870,2870,0
|
|
20231208,105200,449626220,2870,2870,2870,2870,1030
|
|
20231208,105100,446670120,2875,2875,2875,2875,0
|
|
20231208,105000,446670120,2875,2875,2875,2875,10
|
|
20231208,104900,446641370,2880,2880,2880,2880,0
|
|
20231208,104800,446641370,2880,2880,2880,2880,30
|
|
20231208,104700,446554970,2880,2880,2880,2880,0
|
|
20231208,104600,446554970,2880,2880,2885,2880,137
|
|
20231208,104500,446160405,2880,2875,2880,2875,280
|
|
20231208,104400,445355355,2870,2870,2870,2870,395
|
|
20231208,104300,444221705,2870,2870,2870,2870,205
|
|
20231208,104200,443633355,2870,2865,2870,2865,1700
|
|
20231208,104100,438760345,2870,2870,2870,2870,40
|
|
20231208,104000,438645545,2870,2870,2875,2870,228
|
|
20231208,103900,437991045,2870,2870,2870,2870,220
|
|
20231208,103800,437359645,2870,2870,2870,2870,200
|
|
20231208,103700,436785645,2875,2870,2875,2870,175
|
|
20231208,103600,436283390,2870,2870,2870,2870,4210
|
|
20231208,103500,424200690,2865,2865,2865,2865,0
|
|
20231208,103400,424200690,2865,2870,2870,2865,139
|
|
20231208,103300,423802185,2870,2870,2870,2870,153
|
|
20231208,103200,423363075,2870,2870,2870,2870,20
|
|
20231208,103100,423305675,2870,2865,2870,2865,1000
|
|
20231208,103000,420437025,2870,2870,2870,2870,5
|
|
20231208,102900,420422675,2870,2870,2870,2870,30
|
|
20231208,102800,420336575,2870,2870,2870,2865,4044
|
|
20231208,102700,408750365,2865,2870,2870,2865,143
|
|
20231208,102600,408339960,2870,2870,2870,2870,923
|
|
20231208,102500,405690950,2875,2875,2875,2875,0
|
|
20231208,102400,405690950,2875,2875,2875,2875,164
|
|
20231208,102300,405219450,2875,2875,2900,2865,704
|
|
20231208,102200,403198455,2870,2870,2870,2870,150
|
|
20231208,102100,402767955,2870,2870,2870,2870,1480
|
|
20231208,102000,398520355,2870,2870,2870,2870,556
|
|
20231208,101900,396924635,2870,2860,2870,2860,1220
|
|
20231208,101800,393433740,2860,2855,2860,2855,130
|
|
20231208,101700,393062490,2850,2865,2865,2850,3269
|
|
20231208,101600,383718625,2865,2865,2865,2860,490
|
|
20231208,101500,382314820,2865,2865,2865,2865,1
|
|
20231208,101400,382311955,2865,2870,2875,2865,1536
|
|
20231208,101300,377896550,2860,2875,2875,2860,1362
|
|
20231208,101200,373995855,2880,2880,2880,2880,25
|
|
20231208,101100,373923855,2885,2885,2885,2885,1
|
|
20231208,101000,373920970,2885,2885,2885,2885,1132
|
|
20231208,100900,370655150,2870,2870,2870,2870,368
|
|
20231208,100800,369598990,2870,2870,2870,2870,20
|
|
20231208,100700,369541590,2870,2860,2870,2860,800
|
|
20231208,100600,367252540,2860,2865,2865,2860,1454
|
|
20231208,100500,363093500,2865,2865,2865,2865,220
|
|
20231208,100400,362463200,2870,2870,2870,2870,566
|
|
20231208,100300,360838780,2865,2880,2880,2865,3964
|
|
20231208,100200,349458075,2880,2885,2885,2880,201
|
|
20231208,100100,348879190,2880,2875,2880,2875,2616
|
|
20231208,100000,341355690,2875,2885,2885,2875,1862
|
|
20231208,095900,335992670,2885,2895,2895,2885,2689
|
|
20231208,095800,328223525,2910,2910,2910,2910,0
|
|
20231208,095700,328223525,2910,2910,2910,2910,0
|
|
20231208,095600,328223525,2910,2895,2910,2895,359
|
|
20231208,095500,327180350,2915,2915,2915,2915,1800
|
|
20231208,095400,321933350,2920,2915,2920,2915,101
|
|
20231208,095300,321638725,2895,2895,2895,2895,274
|
|
20231208,095200,320845495,2895,2885,2895,2880,8003
|
|
20231208,095100,297782985,2890,2910,2910,2890,37903
|
|
20231208,095000,188031000,2910,2910,2910,2910,87
|
|
20231208,094900,187777830,2915,2915,2915,2915,293
|
|
20231208,094800,186923735,2915,2915,2915,2915,106
|
|
20231208,094700,186614745,2910,2915,2915,2910,2681
|
|
20231208,094600,178807200,2915,2915,2915,2915,0
|
|
20231208,094500,178807200,2915,2920,2920,2915,1610
|
|
20231208,094400,174111050,2920,2920,2920,2920,3050
|
|
20231208,094300,165205050,2920,2930,2930,2920,1514
|
|
20231208,094200,160784030,2925,2935,2935,2920,1887
|
|
20231208,094100,155273095,2935,2935,2935,2935,4358
|
|
20231208,094000,142482365,2935,2930,2935,2920,1532
|
|
20231208,093900,137993680,2935,2935,2940,2935,1381
|
|
20231208,093800,133940440,2935,2935,2935,2930,4197
|
|
20231208,093700,121629640,2935,2930,2935,2930,5862
|
|
20231208,093600,104443155,2930,2930,2930,2930,40
|
|
20231208,093500,104325955,2920,2920,2920,2920,78
|
|
20231208,093400,104098195,2915,2915,2915,2915,1000
|
|
20231208,093300,101183195,2915,2925,2925,2915,2980
|
|
20231208,093200,92474685,2915,2915,2915,2915,2
|
|
20231208,093100,92468855,2915,2915,2915,2915,84
|
|
20231208,093000,92223995,2920,2915,2920,2915,1701
|
|
20231208,092900,87257600,2905,2915,2915,2905,1056
|
|
20231208,092800,84180505,2905,2905,2905,2905,752
|
|
20231208,092700,81995945,2905,2905,2915,2905,2000
|
|
20231208,092600,76179825,2905,2905,2905,2900,927
|
|
20231208,092500,73487075,2900,2900,2900,2900,345
|
|
20231208,092400,72486575,2900,2900,2905,2900,5367
|
|
20231208,092300,56919770,2900,2890,2900,2890,48
|
|
20231208,092200,56780850,2890,2895,2895,2890,72
|
|
20231208,092100,56572510,2890,2890,2890,2890,0
|
|
20231208,092000,56572510,2890,2890,2890,2890,126
|
|
20231208,091900,56208370,2900,2900,2905,2890,521
|
|
20231208,091800,54701710,2895,2895,2895,2890,1239
|
|
20231208,091700,51117670,2895,2905,2905,2895,3553
|
|
20231208,091600,40818795,2905,2910,2910,2905,2313
|
|
20231208,091500,34098030,2910,2910,2910,2905,24
|
|
20231208,091400,34028275,2910,2905,2910,2905,1947
|
|
20231208,091300,28371740,2915,2915,2915,2915,60
|
|
20231208,091200,28196840,2915,2915,2915,2915,0
|
|
20231208,091100,28196840,2915,2905,2920,2905,1496
|
|
20231208,091000,23842055,2905,2910,2910,2900,932
|
|
20231208,090900,21133600,2910,2910,2910,2905,41
|
|
20231208,090800,21014390,2900,2900,2900,2900,2070
|
|
20231208,090700,15011390,2900,2900,2900,2900,1
|
|
20231208,090600,15008490,2890,2890,2890,2885,600
|
|
20231208,090500,13274940,2890,2895,2895,2890,1054
|
|
20231208,090400,10223880,2900,2910,2910,2900,1590
|
|
20231208,090300,5612590,2910,2910,2910,2910,1034
|
|
20231208,090200,2603650,2910,2910,2910,2910,275
|
|
20231208,090100,1803400,2910,2915,2915,2910,200
|
|
20231208,090000,1220900,2900,2900,2900,2900,421
|