594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185100,101744265,2140,2140,2140,2140,300
|
|
20231206,185000,101744265,2140,2140,2140,2140,0
|
|
20231206,184900,101744265,2140,2140,2140,2140,0
|
|
20231206,184800,101744265,2140,2140,2140,2140,0
|
|
20231206,184700,101744265,2140,2140,2140,2140,0
|
|
20231206,184600,101744265,2140,2140,2140,2140,0
|
|
20231206,184500,101744265,2140,2140,2140,2140,0
|
|
20231206,184400,101744265,2140,2140,2140,2140,0
|
|
20231206,184300,101744265,2140,2140,2140,2140,0
|
|
20231206,184200,101744265,2140,2140,2140,2140,0
|
|
20231206,184100,101744265,2140,2140,2140,2140,0
|
|
20231206,184000,101744265,2140,2140,2140,2140,0
|
|
20231206,183900,101744265,2140,2140,2140,2140,0
|
|
20231206,183800,101744265,2140,2140,2140,2140,0
|
|
20231206,183700,101744265,2140,2140,2140,2140,0
|
|
20231206,183600,101744265,2140,2140,2140,2140,0
|
|
20231206,183500,101744265,2140,2140,2140,2140,0
|
|
20231206,183400,101744265,2140,2140,2140,2140,0
|
|
20231206,183300,101744265,2140,2140,2140,2140,0
|
|
20231206,183200,101744265,2140,2140,2140,2140,0
|
|
20231206,183100,101744265,2140,2140,2140,2140,0
|
|
20231206,183000,101744265,2140,2140,2140,2140,0
|
|
20231206,182900,101744265,2140,2140,2140,2140,0
|
|
20231206,182800,101744265,2140,2140,2140,2140,0
|
|
20231206,182700,101744265,2140,2140,2140,2140,0
|
|
20231206,182600,101744265,2140,2140,2140,2140,0
|
|
20231206,182500,101744265,2140,2140,2140,2140,0
|
|
20231206,182400,101744265,2140,2140,2140,2140,0
|
|
20231206,182300,101744265,2140,2140,2140,2140,0
|
|
20231206,182200,101744265,2140,2140,2140,2140,0
|
|
20231206,182100,101744265,2140,2140,2140,2140,300
|
|
20231206,182000,101744265,2140,2140,2140,2140,0
|
|
20231206,181900,101744265,2140,2140,2140,2140,0
|
|
20231206,181800,101744265,2140,2140,2140,2140,0
|
|
20231206,181700,101744265,2140,2140,2140,2140,0
|
|
20231206,181600,101744265,2140,2140,2140,2140,0
|
|
20231206,181500,101744265,2140,2140,2140,2140,0
|
|
20231206,181400,101744265,2140,2140,2140,2140,0
|
|
20231206,181300,101744265,2140,2140,2140,2140,0
|
|
20231206,181200,101744265,2140,2140,2140,2140,0
|
|
20231206,181100,101744265,2140,2140,2140,2140,0
|
|
20231206,181000,101744265,2140,2140,2140,2140,0
|
|
20231206,180900,101744265,2140,2140,2140,2140,0
|
|
20231206,180800,101744265,2140,2140,2140,2140,0
|
|
20231206,180700,101744265,2140,2140,2140,2140,0
|
|
20231206,180600,101744265,2140,2140,2140,2140,0
|
|
20231206,180500,101744265,2140,2140,2140,2140,0
|
|
20231206,180400,101744265,2140,2140,2140,2140,0
|
|
20231206,180300,101744265,2140,2140,2140,2140,0
|
|
20231206,180200,101744265,2140,2140,2140,2140,0
|
|
20231206,180100,101744265,2140,2140,2140,2140,0
|
|
20231206,180000,101744265,2140,2140,2140,2140,0
|
|
20231206,175900,101744265,2140,2140,2140,2140,0
|
|
20231206,175800,101744265,2140,2140,2140,2140,0
|
|
20231206,175700,101744265,2140,2140,2140,2140,0
|
|
20231206,175600,101744265,2140,2140,2140,2140,0
|
|
20231206,175500,101744265,2140,2140,2140,2140,0
|
|
20231206,175400,101744265,2140,2140,2140,2140,0
|
|
20231206,175300,101744265,2140,2140,2140,2140,0
|
|
20231206,175200,101744265,2140,2140,2140,2140,0
|
|
20231206,175100,101744265,2140,2140,2140,2140,300
|
|
20231206,175000,101744265,2140,2140,2140,2140,0
|
|
20231206,174900,101744265,2140,2140,2140,2140,0
|
|
20231206,174800,101744265,2140,2140,2140,2140,0
|
|
20231206,174700,101744265,2140,2140,2140,2140,0
|
|
20231206,174600,101744265,2140,2140,2140,2140,0
|
|
20231206,174500,101744265,2140,2140,2140,2140,0
|
|
20231206,174400,101744265,2140,2140,2140,2140,0
|
|
20231206,174300,101744265,2140,2140,2140,2140,0
|
|
20231206,174200,101744265,2140,2140,2140,2140,0
|
|
20231206,174100,101744265,2140,2140,2140,2140,0
|
|
20231206,174000,101744265,2140,2140,2140,2140,0
|
|
20231206,173900,101744265,2140,2140,2140,2140,0
|
|
20231206,173800,101744265,2140,2140,2140,2140,0
|
|
20231206,173700,101744265,2140,2140,2140,2140,0
|
|
20231206,173600,101744265,2140,2140,2140,2140,0
|
|
20231206,173500,101744265,2140,2140,2140,2140,0
|
|
20231206,173400,101744265,2140,2140,2140,2140,0
|
|
20231206,173300,101744265,2140,2140,2140,2140,0
|
|
20231206,173200,101744265,2140,2140,2140,2140,0
|
|
20231206,173100,101744265,2140,2140,2140,2140,0
|
|
20231206,173000,101744265,2140,2140,2140,2140,0
|
|
20231206,172900,101744265,2140,2140,2140,2140,0
|
|
20231206,172800,101744265,2140,2140,2140,2140,0
|
|
20231206,172700,101744265,2140,2140,2140,2140,0
|
|
20231206,172600,101744265,2140,2140,2140,2140,0
|
|
20231206,172500,101744265,2140,2140,2140,2140,0
|
|
20231206,172400,101744265,2140,2140,2140,2140,0
|
|
20231206,172300,101744265,2140,2140,2140,2140,0
|
|
20231206,172200,101744265,2140,2140,2140,2140,0
|
|
20231206,172100,101744265,2140,2140,2140,2140,300
|
|
20231206,172000,101744265,2140,2140,2140,2140,0
|
|
20231206,171900,101744265,2140,2140,2140,2140,0
|
|
20231206,171800,101744265,2140,2140,2140,2140,0
|
|
20231206,171700,101744265,2140,2140,2140,2140,0
|
|
20231206,171600,101744265,2140,2140,2140,2140,0
|
|
20231206,171500,101744265,2140,2140,2140,2140,0
|
|
20231206,171400,101744265,2140,2140,2140,2140,0
|
|
20231206,171300,101744265,2140,2140,2140,2140,0
|
|
20231206,171200,101744265,2140,2140,2140,2140,0
|
|
20231206,171100,101744265,2140,2140,2140,2140,0
|
|
20231206,171000,101744265,2140,2140,2140,2140,0
|
|
20231206,170900,101744265,2140,2140,2140,2140,0
|
|
20231206,170800,101744265,2140,2140,2140,2140,0
|
|
20231206,170700,101744265,2140,2140,2140,2140,0
|
|
20231206,170600,101744265,2140,2140,2140,2140,0
|
|
20231206,170500,101744265,2140,2140,2140,2140,0
|
|
20231206,170400,101744265,2140,2140,2140,2140,0
|
|
20231206,170300,101744265,2140,2140,2140,2140,0
|
|
20231206,170200,101744265,2140,2140,2140,2140,0
|
|
20231206,170100,101744265,2140,2140,2140,2140,0
|
|
20231206,170000,101744265,2140,2140,2140,2140,0
|
|
20231206,165900,101744265,2140,2140,2140,2140,0
|
|
20231206,165800,101744265,2140,2140,2140,2140,0
|
|
20231206,165700,101744265,2140,2140,2140,2140,0
|
|
20231206,165600,101744265,2140,2140,2140,2140,0
|
|
20231206,165500,101744265,2140,2140,2140,2140,0
|
|
20231206,165400,101744265,2140,2140,2140,2140,0
|
|
20231206,165300,101744265,2140,2140,2140,2140,0
|
|
20231206,165200,101744265,2140,2140,2140,2140,0
|
|
20231206,165100,101744265,2140,2140,2140,2140,300
|
|
20231206,165000,101744265,2140,2140,2140,2140,0
|
|
20231206,164900,101744265,2140,2140,2140,2140,0
|
|
20231206,164800,101744265,2140,2140,2140,2140,0
|
|
20231206,164700,101744265,2140,2140,2140,2140,0
|
|
20231206,164600,101744265,2140,2140,2140,2140,0
|
|
20231206,164500,101744265,2140,2140,2140,2140,0
|
|
20231206,164400,101744265,2140,2140,2140,2140,0
|
|
20231206,164300,101744265,2140,2140,2140,2140,0
|
|
20231206,164200,101744265,2140,2140,2140,2140,0
|
|
20231206,164100,101744265,2140,2140,2140,2140,0
|
|
20231206,164000,101744265,2140,2140,2140,2140,0
|
|
20231206,163900,101744265,2140,2140,2140,2140,0
|
|
20231206,163800,101744265,2140,2140,2140,2140,0
|
|
20231206,163700,101744265,2140,2140,2140,2140,0
|
|
20231206,163600,101744265,2140,2140,2140,2140,0
|
|
20231206,163500,101744265,2140,2140,2140,2140,0
|
|
20231206,163400,101744265,2140,2140,2140,2140,0
|
|
20231206,163300,101744265,2140,2140,2140,2140,0
|
|
20231206,163200,101744265,2140,2140,2140,2140,0
|
|
20231206,163100,101744265,2140,2140,2140,2140,0
|
|
20231206,163000,101744265,2140,2140,2140,2140,0
|
|
20231206,162900,101744265,2140,2140,2140,2140,0
|
|
20231206,162800,101744265,2140,2140,2140,2140,0
|
|
20231206,162700,101744265,2140,2140,2140,2140,0
|
|
20231206,162600,101744265,2140,2140,2140,2140,0
|
|
20231206,162500,101744265,2140,2140,2140,2140,0
|
|
20231206,162400,101744265,2140,2140,2140,2140,0
|
|
20231206,162300,101744265,2140,2140,2140,2140,0
|
|
20231206,162200,101744265,2140,2140,2140,2140,0
|
|
20231206,162100,101744265,2140,2140,2140,2140,300
|
|
20231206,162000,101744265,2140,2140,2140,2140,0
|
|
20231206,161900,101744265,2140,2140,2140,2140,0
|
|
20231206,161800,101744265,2140,2140,2140,2140,0
|
|
20231206,161700,101744265,2140,2140,2140,2140,0
|
|
20231206,161600,101744265,2140,2140,2140,2140,0
|
|
20231206,161500,101744265,2140,2140,2140,2140,0
|
|
20231206,161400,101744265,2140,2140,2140,2140,0
|
|
20231206,161300,101744265,2140,2140,2140,2140,0
|
|
20231206,161200,101744265,2140,2140,2140,2140,0
|
|
20231206,161100,101744265,2140,2140,2140,2140,0
|
|
20231206,161000,101744265,2140,2140,2140,2140,0
|
|
20231206,160900,101744265,2140,2140,2140,2140,0
|
|
20231206,160800,101744265,2140,2140,2140,2140,0
|
|
20231206,160700,101744265,2140,2140,2140,2140,0
|
|
20231206,160600,101744265,2140,2140,2140,2140,0
|
|
20231206,160500,101744265,2140,2140,2140,2140,0
|
|
20231206,160400,101744265,2140,2140,2140,2140,0
|
|
20231206,160300,101744265,2140,2140,2140,2140,0
|
|
20231206,160200,101744265,2140,2140,2140,2140,0
|
|
20231206,160100,101744265,2140,2140,2140,2140,0
|
|
20231206,160000,101744265,2140,2140,2140,2140,0
|
|
20231206,155900,101744265,2140,2140,2140,2140,0
|
|
20231206,155800,101744265,2140,2140,2140,2140,0
|
|
20231206,155700,101744265,2140,2140,2140,2140,0
|
|
20231206,155600,101744265,2140,2140,2140,2140,0
|
|
20231206,155500,101744265,2140,2140,2140,2140,0
|
|
20231206,155400,101744265,2140,2140,2140,2140,0
|
|
20231206,155300,101744265,2140,2140,2140,2140,0
|
|
20231206,155200,101744265,2140,2140,2140,2140,0
|
|
20231206,155100,101744265,2140,2140,2140,2140,300
|
|
20231206,155000,101744265,2140,2140,2140,2140,0
|
|
20231206,154900,101744265,2140,2140,2140,2140,0
|
|
20231206,154800,101744265,2140,2140,2140,2140,0
|
|
20231206,154700,101744265,2140,2140,2140,2140,0
|
|
20231206,154600,101744265,2140,2140,2140,2140,0
|
|
20231206,154500,101744265,2140,2140,2140,2140,0
|
|
20231206,154400,101744265,2140,2140,2140,2140,0
|
|
20231206,154300,101744265,2140,2140,2140,2140,0
|
|
20231206,154200,101744265,2140,2140,2140,2140,0
|
|
20231206,154100,101744265,2140,2140,2140,2140,0
|
|
20231206,154000,101744265,2140,2140,2140,2140,0
|
|
20231206,153900,101744265,2140,2140,2140,2140,0
|
|
20231206,153800,101744265,2140,2140,2140,2140,0
|
|
20231206,153700,101744265,2140,2140,2140,2140,0
|
|
20231206,153600,101744265,2140,2140,2140,2140,0
|
|
20231206,153500,101744265,2140,2140,2140,2140,0
|
|
20231206,153400,101744265,2140,2140,2140,2140,0
|
|
20231206,153300,101744265,2140,2140,2140,2140,0
|
|
20231206,153200,101744265,2140,2140,2140,2140,0
|
|
20231206,153100,101744265,2140,2140,2140,2140,0
|
|
20231206,153000,101744265,2140,2140,2140,2140,300
|
|
20231206,152900,101102265,2140,2140,2140,2140,0
|
|
20231206,152800,101102265,2140,2140,2140,2140,0
|
|
20231206,152700,101102265,2140,2140,2140,2140,0
|
|
20231206,152600,101102265,2140,2140,2140,2140,0
|
|
20231206,152500,101102265,2140,2140,2140,2140,0
|
|
20231206,152400,101102265,2140,2140,2140,2140,0
|
|
20231206,152300,101102265,2140,2140,2140,2140,0
|
|
20231206,152200,101102265,2140,2140,2140,2140,0
|
|
20231206,152100,101102265,2140,2140,2140,2140,0
|
|
20231206,152000,101102265,2140,2140,2140,2140,0
|
|
20231206,151900,101102265,2140,2140,2140,2140,0
|
|
20231206,151800,101102265,2140,2140,2140,2140,0
|
|
20231206,151700,101102265,2140,2140,2140,2140,0
|
|
20231206,151600,101102265,2140,2130,2140,2130,24
|
|
20231206,151500,101051030,2135,2130,2135,2130,4
|
|
20231206,151400,101042505,2135,2130,2135,2130,4
|
|
20231206,151300,101033980,2135,2130,2140,2130,8
|
|
20231206,151200,101016910,2140,2130,2140,2130,4
|
|
20231206,151100,101008380,2140,2140,2140,2130,5
|
|
20231206,151000,100997710,2130,2130,2140,2130,7
|
|
20231206,150900,100982790,2140,2130,2140,2130,4
|
|
20231206,150800,100974260,2130,2140,2140,2130,6
|
|
20231206,150700,100961460,2130,2130,2140,2130,7
|
|
20231206,150600,100946540,2140,2130,2140,2130,4
|
|
20231206,150500,100938010,2140,2130,2140,2130,4
|
|
20231206,150400,100929480,2130,2130,2140,2130,9
|
|
20231206,150300,100910280,2130,2130,2130,2130,3
|
|
20231206,150200,100903890,2130,2130,2130,2130,3
|
|
20231206,150100,100897500,2140,2130,2140,2130,7
|
|
20231206,150000,100882580,2130,2130,2130,2130,3
|
|
20231206,145900,100876190,2140,2140,2140,2130,5
|
|
20231206,145800,100865520,2130,2130,2130,2130,8
|
|
20231206,145700,100848480,2130,2130,2130,2130,4
|
|
20231206,145600,100839960,2130,2140,2140,2130,5
|
|
20231206,145500,100829300,2130,2130,2130,2130,8
|
|
20231206,145400,100812260,2125,2140,2140,2125,5
|
|
20231206,145300,100801620,2125,2130,2140,2125,8
|
|
20231206,145200,100784590,2125,2125,2125,2125,8
|
|
20231206,145100,100767590,2130,2130,2130,2130,1
|
|
20231206,145000,100765460,2140,2130,2140,2125,9
|
|
20231206,144900,100746290,2130,2140,2140,2130,8
|
|
20231206,144800,100729220,2125,2125,2125,2125,5
|
|
20231206,144700,100718595,2140,2135,2140,2130,8
|
|
20231206,144600,100701525,2135,2135,2135,2135,2
|
|
20231206,144500,100697255,2140,2140,2140,2140,0
|
|
20231206,144400,100697255,2140,2135,2140,2135,3
|
|
20231206,144300,100690845,2140,2140,2140,2140,0
|
|
20231206,144200,100690845,2140,2125,2140,2125,1822
|
|
20231206,144100,96819065,2130,2130,2130,2130,42
|
|
20231206,144000,96729605,2135,2135,2135,2135,2
|
|
20231206,143900,96725335,2140,2140,2140,2140,0
|
|
20231206,143800,96725335,2140,2140,2140,2140,0
|
|
20231206,143700,96725335,2140,2140,2140,2140,1
|
|
20231206,143600,96723195,2140,2140,2140,2140,0
|
|
20231206,143500,96723195,2140,2140,2140,2140,1
|
|
20231206,143400,96721055,2130,2135,2135,2130,100
|
|
20231206,143300,96508045,2140,2140,2140,2140,0
|
|
20231206,143200,96508045,2140,2140,2140,2140,0
|
|
20231206,143100,96508045,2140,2140,2140,2140,0
|
|
20231206,143000,96508045,2140,2140,2140,2140,0
|
|
20231206,142900,96508045,2140,2140,2140,2140,0
|
|
20231206,142800,96508045,2140,2140,2140,2140,0
|
|
20231206,142700,96508045,2140,2140,2140,2140,0
|
|
20231206,142600,96508045,2140,2140,2140,2140,0
|
|
20231206,142500,96508045,2140,2140,2140,2140,0
|
|
20231206,142400,96508045,2140,2140,2140,2140,1
|
|
20231206,142300,96505905,2140,2140,2140,2140,0
|
|
20231206,142200,96505905,2140,2140,2140,2140,0
|
|
20231206,142100,96505905,2140,2140,2140,2140,0
|
|
20231206,142000,96505905,2140,2135,2140,2130,516
|
|
20231206,141900,95405255,2140,2140,2140,2140,0
|
|
20231206,141800,95405255,2140,2140,2140,2140,0
|
|
20231206,141700,95405255,2140,2140,2140,2140,0
|
|
20231206,141600,95405255,2140,2140,2140,2140,0
|
|
20231206,141500,95405255,2140,2140,2140,2140,0
|
|
20231206,141400,95405255,2140,2140,2140,2140,200
|
|
20231206,141300,94977255,2140,2140,2140,2140,0
|
|
20231206,141200,94977255,2140,2140,2140,2140,0
|
|
20231206,141100,94977255,2140,2140,2140,2140,0
|
|
20231206,141000,94977255,2140,2135,2140,2135,193
|
|
20231206,140900,94565195,2140,2140,2140,2140,0
|
|
20231206,140800,94565195,2140,2140,2140,2140,0
|
|
20231206,140700,94565195,2140,2140,2140,2140,0
|
|
20231206,140600,94565195,2140,2140,2140,2140,0
|
|
20231206,140500,94565195,2140,2140,2140,2140,0
|
|
20231206,140400,94565195,2140,2140,2140,2140,0
|
|
20231206,140300,94565195,2140,2140,2140,2140,0
|
|
20231206,140200,94565195,2140,2140,2140,2140,0
|
|
20231206,140100,94565195,2140,2140,2140,2140,0
|
|
20231206,140000,94565195,2140,2140,2140,2140,0
|
|
20231206,135900,94565195,2140,2140,2140,2140,0
|
|
20231206,135800,94565195,2140,2140,2140,2140,0
|
|
20231206,135700,94565195,2140,2140,2140,2140,0
|
|
20231206,135600,94565195,2140,2140,2140,2140,0
|
|
20231206,135500,94565195,2140,2140,2140,2140,0
|
|
20231206,135400,94565195,2140,2140,2140,2140,0
|
|
20231206,135300,94565195,2140,2140,2140,2140,0
|
|
20231206,135200,94565195,2140,2140,2140,2140,0
|
|
20231206,135100,94565195,2140,2140,2140,2140,0
|
|
20231206,135000,94565195,2140,2140,2140,2140,0
|
|
20231206,134900,94565195,2140,2140,2140,2140,2000
|
|
20231206,134800,90285195,2140,2140,2140,2140,0
|
|
20231206,134700,90285195,2140,2140,2140,2140,0
|
|
20231206,134600,90285195,2140,2140,2140,2140,0
|
|
20231206,134500,90285195,2140,2140,2140,2140,0
|
|
20231206,134400,90285195,2140,2140,2140,2140,0
|
|
20231206,134300,90285195,2140,2140,2140,2140,0
|
|
20231206,134200,90285195,2140,2140,2140,2140,93
|
|
20231206,134100,90086175,2140,2140,2140,2140,0
|
|
20231206,134000,90086175,2140,2140,2140,2140,0
|
|
20231206,133900,90086175,2140,2140,2140,2140,0
|
|
20231206,133800,90086175,2140,2140,2140,2140,0
|
|
20231206,133700,90086175,2140,2140,2140,2140,0
|
|
20231206,133600,90086175,2140,2140,2140,2140,50
|
|
20231206,133500,89979175,2140,2140,2140,2140,50
|
|
20231206,133400,89872175,2140,2140,2140,2140,50
|
|
20231206,133300,89765175,2140,2140,2140,2140,50
|
|
20231206,133200,89658175,2140,2140,2140,2140,0
|
|
20231206,133100,89658175,2140,2140,2140,2140,0
|
|
20231206,133000,89658175,2140,2140,2140,2140,0
|
|
20231206,132900,89658175,2140,2130,2140,2130,114
|
|
20231206,132800,89415345,2140,2140,2140,2140,0
|
|
20231206,132700,89415345,2140,2140,2140,2140,0
|
|
20231206,132600,89415345,2140,2140,2140,2140,0
|
|
20231206,132500,89415345,2140,2140,2140,2140,1
|
|
20231206,132400,89413205,2135,2130,2135,2130,53
|
|
20231206,132300,89300310,2140,2140,2140,2140,1
|
|
20231206,132200,89298170,2130,2135,2135,2130,66
|
|
20231206,132100,89157555,2140,2140,2140,2140,0
|
|
20231206,132000,89157555,2140,2140,2140,2140,0
|
|
20231206,131900,89157555,2140,2140,2140,2140,0
|
|
20231206,131800,89157555,2140,2140,2140,2140,135
|
|
20231206,131700,88868655,2140,2140,2140,2140,0
|
|
20231206,131600,88868655,2140,2140,2140,2140,0
|
|
20231206,131500,88868655,2140,2140,2140,2140,0
|
|
20231206,131400,88868655,2140,2140,2140,2140,0
|
|
20231206,131300,88868655,2140,2140,2140,2140,0
|
|
20231206,131200,88868655,2140,2140,2140,2140,0
|
|
20231206,131100,88868655,2140,2140,2140,2140,0
|
|
20231206,131000,88868655,2140,2140,2140,2140,0
|
|
20231206,130900,88868655,2140,2140,2140,2140,0
|
|
20231206,130800,88868655,2140,2140,2140,2140,0
|
|
20231206,130700,88868655,2140,2140,2140,2140,0
|
|
20231206,130600,88868655,2140,2140,2140,2140,0
|
|
20231206,130500,88868655,2140,2140,2140,2140,0
|
|
20231206,130400,88868655,2140,2140,2140,2140,0
|
|
20231206,130300,88868655,2140,2140,2140,2140,1
|
|
20231206,130200,88866515,2135,2140,2140,2135,43
|
|
20231206,130100,88774685,2140,2140,2140,2140,0
|
|
20231206,130000,88774685,2140,2140,2140,2140,0
|
|
20231206,125900,88774685,2140,2140,2140,2140,0
|
|
20231206,125800,88774685,2140,2140,2140,2140,0
|
|
20231206,125700,88774685,2140,2140,2140,2140,0
|
|
20231206,125600,88774685,2140,2140,2140,2140,0
|
|
20231206,125500,88774685,2140,2140,2140,2140,0
|
|
20231206,125400,88774685,2140,2140,2140,2140,0
|
|
20231206,125300,88774685,2140,2140,2140,2140,0
|
|
20231206,125200,88774685,2140,2140,2140,2140,0
|
|
20231206,125100,88774685,2140,2140,2140,2140,0
|
|
20231206,125000,88774685,2140,2140,2140,2140,0
|
|
20231206,124900,88774685,2140,2140,2140,2140,0
|
|
20231206,124800,88774685,2140,2135,2140,2130,3402
|
|
20231206,124700,81528360,2140,2135,2140,2135,5
|
|
20231206,124600,81517680,2135,2135,2135,2135,0
|
|
20231206,124500,81517680,2135,2135,2135,2135,39
|
|
20231206,124400,81434415,2140,2140,2140,2140,0
|
|
20231206,124300,81434415,2140,2140,2140,2140,30
|
|
20231206,124200,81370215,2140,2140,2140,2140,0
|
|
20231206,124100,81370215,2140,2140,2140,2140,0
|
|
20231206,124000,81370215,2140,2140,2140,2140,0
|
|
20231206,123900,81370215,2140,2140,2140,2140,0
|
|
20231206,123800,81370215,2140,2140,2140,2140,0
|
|
20231206,123700,81370215,2140,2140,2140,2140,0
|
|
20231206,123600,81370215,2140,2140,2140,2140,0
|
|
20231206,123500,81370215,2140,2140,2140,2140,0
|
|
20231206,123400,81370215,2140,2140,2140,2140,0
|
|
20231206,123300,81370215,2140,2140,2140,2140,0
|
|
20231206,123200,81370215,2140,2140,2140,2140,0
|
|
20231206,123100,81370215,2140,2140,2140,2140,0
|
|
20231206,123000,81370215,2140,2140,2140,2140,0
|
|
20231206,122900,81370215,2140,2140,2140,2140,0
|
|
20231206,122800,81370215,2140,2140,2140,2140,0
|
|
20231206,122700,81370215,2140,2140,2140,2140,0
|
|
20231206,122600,81370215,2140,2140,2140,2140,0
|
|
20231206,122500,81370215,2140,2140,2140,2140,0
|
|
20231206,122400,81370215,2140,2140,2140,2140,0
|
|
20231206,122300,81370215,2140,2140,2140,2140,0
|
|
20231206,122200,81370215,2140,2140,2140,2140,0
|
|
20231206,122100,81370215,2140,2140,2140,2140,0
|
|
20231206,122000,81370215,2140,2140,2140,2140,0
|
|
20231206,121900,81370215,2140,2140,2140,2140,1
|
|
20231206,121800,81368075,2130,2135,2135,2130,500
|
|
20231206,121700,80302140,2140,2140,2140,2140,0
|
|
20231206,121600,80302140,2140,2140,2140,2140,0
|
|
20231206,121500,80302140,2140,2140,2140,2140,0
|
|
20231206,121400,80302140,2140,2140,2140,2140,0
|
|
20231206,121300,80302140,2140,2140,2140,2140,0
|
|
20231206,121200,80302140,2140,2140,2140,2140,16
|
|
20231206,121100,80267900,2140,2140,2140,2140,0
|
|
20231206,121000,80267900,2140,2140,2140,2140,0
|
|
20231206,120900,80267900,2140,2140,2140,2140,0
|
|
20231206,120800,80267900,2140,2140,2140,2140,21
|
|
20231206,120700,80222960,2135,2135,2135,2135,14
|
|
20231206,120600,80193070,2140,2140,2140,2140,0
|
|
20231206,120500,80193070,2140,2140,2140,2140,0
|
|
20231206,120400,80193070,2140,2140,2140,2140,0
|
|
20231206,120300,80193070,2140,2140,2140,2140,50
|
|
20231206,120200,80086070,2140,2140,2140,2140,0
|
|
20231206,120100,80086070,2140,2135,2140,2130,501
|
|
20231206,120000,79017850,2140,2140,2140,2140,0
|
|
20231206,115900,79017850,2140,2140,2140,2140,0
|
|
20231206,115800,79017850,2140,2140,2140,2140,0
|
|
20231206,115700,79017850,2140,2140,2140,2140,0
|
|
20231206,115600,79017850,2140,2140,2140,2140,0
|
|
20231206,115500,79017850,2140,2140,2140,2140,0
|
|
20231206,115400,79017850,2140,2140,2140,2140,0
|
|
20231206,115300,79017850,2140,2140,2140,2140,0
|
|
20231206,115200,79017850,2140,2140,2140,2140,0
|
|
20231206,115100,79017850,2140,2140,2140,2140,0
|
|
20231206,115000,79017850,2140,2140,2140,2140,0
|
|
20231206,114900,79017850,2140,2140,2140,2140,0
|
|
20231206,114800,79017850,2140,2140,2140,2140,0
|
|
20231206,114700,79017850,2140,2140,2140,2140,0
|
|
20231206,114600,79017850,2140,2140,2140,2140,0
|
|
20231206,114500,79017850,2140,2140,2140,2140,5
|
|
20231206,114400,79007150,2140,2140,2140,2140,0
|
|
20231206,114300,79007150,2140,2140,2140,2140,0
|
|
20231206,114200,79007150,2140,2140,2140,2140,0
|
|
20231206,114100,79007150,2140,2140,2140,2140,0
|
|
20231206,114000,79007150,2140,2140,2140,2140,0
|
|
20231206,113900,79007150,2140,2140,2140,2140,0
|
|
20231206,113800,79007150,2140,2140,2140,2135,12
|
|
20231206,113700,78981520,2135,2135,2135,2135,0
|
|
20231206,113600,78981520,2135,2135,2135,2135,1130
|
|
20231206,113500,76568970,2140,2140,2140,2140,0
|
|
20231206,113400,76568970,2140,2140,2140,2140,0
|
|
20231206,113300,76568970,2140,2140,2140,2140,0
|
|
20231206,113200,76568970,2140,2140,2140,2140,0
|
|
20231206,113100,76568970,2140,2140,2140,2140,0
|
|
20231206,113000,76568970,2140,2140,2140,2140,0
|
|
20231206,112900,76568970,2140,2140,2140,2140,0
|
|
20231206,112800,76568970,2140,2140,2140,2140,0
|
|
20231206,112700,76568970,2140,2140,2140,2140,5
|
|
20231206,112600,76558270,2140,2140,2140,2140,0
|
|
20231206,112500,76558270,2140,2140,2140,2140,0
|
|
20231206,112400,76558270,2140,2140,2140,2140,0
|
|
20231206,112300,76558270,2140,2140,2140,2140,0
|
|
20231206,112200,76558270,2140,2140,2140,2140,0
|
|
20231206,112100,76558270,2140,2140,2140,2140,0
|
|
20231206,112000,76558270,2140,2140,2140,2140,0
|
|
20231206,111900,76558270,2140,2140,2140,2140,171
|
|
20231206,111800,76192330,2140,2140,2140,2140,0
|
|
20231206,111700,76192330,2140,2140,2140,2140,0
|
|
20231206,111600,76192330,2140,2140,2140,2140,0
|
|
20231206,111500,76192330,2140,2140,2140,2140,0
|
|
20231206,111400,76192330,2140,2140,2140,2140,0
|
|
20231206,111300,76192330,2140,2140,2140,2140,0
|
|
20231206,111200,76192330,2140,2140,2140,2140,0
|
|
20231206,111100,76192330,2140,2140,2140,2140,0
|
|
20231206,111000,76192330,2140,2140,2140,2140,0
|
|
20231206,110900,76192330,2140,2140,2140,2140,0
|
|
20231206,110800,76192330,2140,2140,2140,2140,0
|
|
20231206,110700,76192330,2140,2140,2140,2140,0
|
|
20231206,110600,76192330,2140,2140,2140,2140,100
|
|
20231206,110500,75978330,2140,2140,2140,2140,0
|
|
20231206,110400,75978330,2140,2140,2140,2140,0
|
|
20231206,110300,75978330,2140,2140,2140,2140,0
|
|
20231206,110200,75978330,2140,2140,2140,2140,2
|
|
20231206,110100,75974050,2135,2135,2135,2135,0
|
|
20231206,110000,75974050,2135,2135,2135,2135,0
|
|
20231206,105900,75974050,2135,2135,2135,2135,0
|
|
20231206,105800,75974050,2135,2135,2135,2135,2473
|
|
20231206,105700,70694195,2135,2135,2135,2135,100
|
|
20231206,105600,70480695,2135,2135,2135,2135,0
|
|
20231206,105500,70480695,2135,2135,2135,2135,0
|
|
20231206,105400,70480695,2135,2135,2135,2135,0
|
|
20231206,105300,70480695,2135,2135,2135,2135,0
|
|
20231206,105200,70480695,2135,2135,2135,2135,0
|
|
20231206,105100,70480695,2135,2135,2135,2135,0
|
|
20231206,105000,70480695,2135,2135,2135,2135,0
|
|
20231206,104900,70480695,2135,2135,2135,2135,0
|
|
20231206,104800,70480695,2135,2135,2135,2135,0
|
|
20231206,104700,70480695,2135,2135,2135,2135,0
|
|
20231206,104600,70480695,2135,2135,2135,2135,0
|
|
20231206,104500,70480695,2135,2135,2135,2135,0
|
|
20231206,104400,70480695,2135,2135,2135,2135,0
|
|
20231206,104300,70480695,2135,2135,2135,2135,5
|
|
20231206,104200,70470020,2135,2135,2135,2135,0
|
|
20231206,104100,70470020,2135,2135,2135,2135,0
|
|
20231206,104000,70470020,2135,2135,2135,2135,10
|
|
20231206,103900,70448670,2135,2135,2135,2135,1000
|
|
20231206,103800,68313670,2130,2130,2130,2130,0
|
|
20231206,103700,68313670,2130,2130,2130,2130,230
|
|
20231206,103600,67823770,2135,2135,2135,2135,200
|
|
20231206,103500,67396770,2135,2135,2135,2135,0
|
|
20231206,103400,67396770,2135,2135,2135,2135,3
|
|
20231206,103300,67390365,2135,2135,2135,2135,0
|
|
20231206,103200,67390365,2135,2135,2135,2135,0
|
|
20231206,103100,67390365,2135,2135,2135,2135,1314
|
|
20231206,103000,64584975,2140,2140,2140,2140,0
|
|
20231206,102900,64584975,2140,2140,2140,2140,0
|
|
20231206,102800,64584975,2140,2140,2140,2140,0
|
|
20231206,102700,64584975,2140,2140,2140,2140,0
|
|
20231206,102600,64584975,2140,2140,2140,2140,0
|
|
20231206,102500,64584975,2140,2140,2140,2140,0
|
|
20231206,102400,64584975,2140,2140,2140,2140,0
|
|
20231206,102300,64584975,2140,2140,2140,2140,0
|
|
20231206,102200,64584975,2140,2140,2140,2140,0
|
|
20231206,102100,64584975,2140,2140,2140,2140,0
|
|
20231206,102000,64584975,2140,2140,2140,2140,0
|
|
20231206,101900,64584975,2140,2140,2140,2140,0
|
|
20231206,101800,64584975,2140,2140,2140,2140,6
|
|
20231206,101700,64572135,2140,2140,2140,2140,0
|
|
20231206,101600,64572135,2140,2140,2140,2140,16
|
|
20231206,101500,64537895,2135,2140,2140,2135,2
|
|
20231206,101400,64533620,2140,2140,2140,2140,0
|
|
20231206,101300,64533620,2140,2135,2140,2135,135
|
|
20231206,101200,64245385,2135,2135,2135,2135,0
|
|
20231206,101100,64245385,2135,2135,2135,2135,0
|
|
20231206,101000,64245385,2135,2135,2135,2135,0
|
|
20231206,100900,64245385,2135,2135,2135,2135,9
|
|
20231206,100800,64226170,2135,2130,2135,2130,1004
|
|
20231206,100700,62087630,2135,2135,2135,2135,0
|
|
20231206,100600,62087630,2135,2135,2135,2130,2361
|
|
20231206,100500,57047145,2140,2140,2140,2140,0
|
|
20231206,100400,57047145,2140,2140,2140,2140,0
|
|
20231206,100300,57047145,2140,2135,2140,2135,5
|
|
20231206,100200,57036460,2135,2135,2135,2135,1
|
|
20231206,100100,57034325,2140,2140,2140,2140,0
|
|
20231206,100000,57034325,2140,2140,2140,2140,20
|
|
20231206,095900,56991525,2140,2140,2140,2140,0
|
|
20231206,095800,56991525,2140,2140,2140,2140,0
|
|
20231206,095700,56991525,2140,2140,2140,2140,240
|
|
20231206,095600,56477925,2145,2145,2145,2145,0
|
|
20231206,095500,56477925,2145,2145,2145,2145,0
|
|
20231206,095400,56477925,2145,2145,2145,2145,0
|
|
20231206,095300,56477925,2145,2145,2145,2145,10
|
|
20231206,095200,56456475,2145,2145,2145,2145,0
|
|
20231206,095100,56456475,2145,2145,2145,2145,0
|
|
20231206,095000,56456475,2145,2145,2145,2145,0
|
|
20231206,094900,56456475,2145,2145,2145,2145,0
|
|
20231206,094800,56456475,2145,2145,2145,2145,0
|
|
20231206,094700,56456475,2145,2145,2145,2145,0
|
|
20231206,094600,56456475,2145,2145,2145,2145,0
|
|
20231206,094500,56456475,2145,2145,2145,2145,110
|
|
20231206,094400,56220525,2145,2145,2145,2145,0
|
|
20231206,094300,56220525,2145,2145,2145,2145,0
|
|
20231206,094200,56220525,2145,2145,2145,2145,3
|
|
20231206,094100,56214090,2140,2140,2140,2140,15
|
|
20231206,094000,56181990,2145,2145,2145,2145,0
|
|
20231206,093900,56181990,2145,2145,2145,2145,0
|
|
20231206,093800,56181990,2145,2140,2145,2140,692
|
|
20231206,093700,54698670,2140,2140,2140,2140,0
|
|
20231206,093600,54698670,2140,2140,2140,2140,14
|
|
20231206,093500,54668710,2140,2140,2140,2140,2
|
|
20231206,093400,54664430,2140,2140,2140,2140,1902
|
|
20231206,093300,50594150,2145,2145,2145,2145,0
|
|
20231206,093200,50594150,2145,2145,2145,2145,1
|
|
20231206,093100,50592005,2145,2145,2145,2145,5
|
|
20231206,093000,50581280,2145,2140,2145,2140,200
|
|
20231206,092900,50153275,2145,2150,2150,2145,3354
|
|
20231206,092800,42958870,2150,2145,2150,2145,1366
|
|
20231206,092700,40028775,2145,2145,2145,2145,0
|
|
20231206,092600,40028775,2145,2145,2145,2145,1003
|
|
20231206,092500,37877340,2145,2145,2145,2145,0
|
|
20231206,092400,37877340,2145,2145,2145,2145,8
|
|
20231206,092300,37860180,2150,2145,2150,2140,407
|
|
20231206,092200,36988510,2150,2150,2150,2150,22
|
|
20231206,092100,36941210,2150,2150,2150,2150,0
|
|
20231206,092000,36941210,2150,2150,2150,2150,0
|
|
20231206,091900,36941210,2150,2150,2150,2150,4
|
|
20231206,091800,36932610,2140,2145,2155,2140,336
|
|
20231206,091700,36211890,2145,2145,2145,2145,0
|
|
20231206,091600,36211890,2145,2150,2150,2140,1775
|
|
20231206,091500,32412505,2160,2160,2160,2150,47
|
|
20231206,091400,32311145,2165,2145,2165,2145,6510
|
|
20231206,091300,18321280,2145,2140,2145,2140,1620
|
|
20231206,091200,14854460,2140,2140,2140,2140,200
|
|
20231206,091100,14426460,2140,2140,2140,2140,0
|
|
20231206,091000,14426460,2140,2145,2145,2130,37
|
|
20231206,090900,14347115,2145,2145,2145,2140,361
|
|
20231206,090800,13573270,2140,2135,2140,2135,2165
|
|
20231206,090700,8940195,2140,2135,2140,2135,518
|
|
20231206,090600,7834240,2135,2130,2135,2130,150
|
|
20231206,090500,7514640,2120,2120,2120,2120,1021
|
|
20231206,090400,5350120,2120,2120,2120,2120,47
|
|
20231206,090300,5250480,2120,2120,2120,2115,1501
|
|
20231206,090200,2073360,2120,2120,2120,2120,0
|
|
20231206,090100,2073360,2120,2120,2120,2120,0
|
|
20231206,090000,2073360,2120,2120,2120,2120,978
|