598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,185500,111716130,2385,2385,2385,2385,448
|
|
20231204,185400,111716130,2385,2385,2385,2385,0
|
|
20231204,185300,111716130,2385,2385,2385,2385,0
|
|
20231204,185200,111716130,2385,2385,2385,2385,0
|
|
20231204,185100,111716130,2385,2385,2385,2385,0
|
|
20231204,185000,111716130,2385,2385,2385,2385,0
|
|
20231204,184900,111716130,2385,2385,2385,2385,0
|
|
20231204,184800,111716130,2385,2385,2385,2385,0
|
|
20231204,184700,111716130,2385,2385,2385,2385,0
|
|
20231204,184600,111716130,2385,2385,2385,2385,0
|
|
20231204,184500,111716130,2385,2385,2385,2385,0
|
|
20231204,184400,111716130,2385,2385,2385,2385,0
|
|
20231204,184300,111716130,2385,2385,2385,2385,0
|
|
20231204,184200,111716130,2385,2385,2385,2385,0
|
|
20231204,184100,111716130,2385,2385,2385,2385,0
|
|
20231204,184000,111716130,2385,2385,2385,2385,0
|
|
20231204,183900,111716130,2385,2385,2385,2385,0
|
|
20231204,183800,111716130,2385,2385,2385,2385,0
|
|
20231204,183700,111716130,2385,2385,2385,2385,0
|
|
20231204,183600,111716130,2385,2385,2385,2385,0
|
|
20231204,183500,111716130,2385,2385,2385,2385,0
|
|
20231204,183400,111716130,2385,2385,2385,2385,0
|
|
20231204,183300,111716130,2385,2385,2385,2385,0
|
|
20231204,183200,111716130,2385,2385,2385,2385,0
|
|
20231204,183100,111716130,2385,2385,2385,2385,0
|
|
20231204,183000,111716130,2385,2385,2385,2385,0
|
|
20231204,182900,111716130,2385,2385,2385,2385,0
|
|
20231204,182800,111716130,2385,2385,2385,2385,0
|
|
20231204,182700,111716130,2385,2385,2385,2385,0
|
|
20231204,182600,111716130,2385,2385,2385,2385,0
|
|
20231204,182500,111716130,2385,2385,2385,2385,448
|
|
20231204,182400,111716130,2385,2385,2385,2385,0
|
|
20231204,182300,111716130,2385,2385,2385,2385,0
|
|
20231204,182200,111716130,2385,2385,2385,2385,0
|
|
20231204,182100,111716130,2385,2385,2385,2385,0
|
|
20231204,182000,111716130,2385,2385,2385,2385,0
|
|
20231204,181900,111716130,2385,2385,2385,2385,0
|
|
20231204,181800,111716130,2385,2385,2385,2385,0
|
|
20231204,181700,111716130,2385,2385,2385,2385,0
|
|
20231204,181600,111716130,2385,2385,2385,2385,0
|
|
20231204,181500,111716130,2385,2385,2385,2385,0
|
|
20231204,181400,111716130,2385,2385,2385,2385,0
|
|
20231204,181300,111716130,2385,2385,2385,2385,0
|
|
20231204,181200,111716130,2385,2385,2385,2385,0
|
|
20231204,181100,111716130,2385,2385,2385,2385,0
|
|
20231204,181000,111716130,2385,2385,2385,2385,0
|
|
20231204,180900,111716130,2385,2385,2385,2385,0
|
|
20231204,180800,111716130,2385,2385,2385,2385,0
|
|
20231204,180700,111716130,2385,2385,2385,2385,0
|
|
20231204,180600,111716130,2385,2385,2385,2385,0
|
|
20231204,180500,111716130,2385,2385,2385,2385,0
|
|
20231204,180400,111716130,2385,2385,2385,2385,0
|
|
20231204,180300,111716130,2385,2385,2385,2385,0
|
|
20231204,180200,111716130,2385,2385,2385,2385,0
|
|
20231204,180100,111716130,2385,2385,2385,2385,0
|
|
20231204,180000,111716130,2385,2385,2385,2385,0
|
|
20231204,175900,111716130,2385,2385,2385,2385,0
|
|
20231204,175800,111716130,2385,2385,2385,2385,0
|
|
20231204,175700,111716130,2385,2385,2385,2385,0
|
|
20231204,175600,111716130,2385,2385,2385,2385,0
|
|
20231204,175500,111716130,2385,2385,2385,2385,448
|
|
20231204,175400,111716130,2385,2385,2385,2385,0
|
|
20231204,175300,111716130,2385,2385,2385,2385,0
|
|
20231204,175200,111716130,2385,2385,2385,2385,0
|
|
20231204,175100,111716130,2385,2385,2385,2385,0
|
|
20231204,175000,111716130,2385,2385,2385,2385,0
|
|
20231204,174900,111716130,2385,2385,2385,2385,0
|
|
20231204,174800,111716130,2385,2385,2385,2385,0
|
|
20231204,174700,111716130,2385,2385,2385,2385,0
|
|
20231204,174600,111716130,2385,2385,2385,2385,0
|
|
20231204,174500,111716130,2385,2385,2385,2385,0
|
|
20231204,174400,111716130,2385,2385,2385,2385,0
|
|
20231204,174300,111716130,2385,2385,2385,2385,0
|
|
20231204,174200,111716130,2385,2385,2385,2385,0
|
|
20231204,174100,111716130,2385,2385,2385,2385,0
|
|
20231204,174000,111716130,2385,2385,2385,2385,0
|
|
20231204,173900,111716130,2385,2385,2385,2385,0
|
|
20231204,173800,111716130,2385,2385,2385,2385,0
|
|
20231204,173700,111716130,2385,2385,2385,2385,0
|
|
20231204,173600,111716130,2385,2385,2385,2385,0
|
|
20231204,173500,111716130,2385,2385,2385,2385,0
|
|
20231204,173400,111716130,2385,2385,2385,2385,0
|
|
20231204,173300,111716130,2385,2385,2385,2385,0
|
|
20231204,173200,111716130,2385,2385,2385,2385,0
|
|
20231204,173100,111716130,2385,2385,2385,2385,0
|
|
20231204,173000,111716130,2385,2385,2385,2385,0
|
|
20231204,172900,111716130,2385,2385,2385,2385,0
|
|
20231204,172800,111716130,2385,2385,2385,2385,0
|
|
20231204,172700,111716130,2385,2385,2385,2385,0
|
|
20231204,172600,111716130,2385,2385,2385,2385,0
|
|
20231204,172500,111716130,2385,2385,2385,2385,448
|
|
20231204,172400,111716130,2385,2385,2385,2385,0
|
|
20231204,172300,111716130,2385,2385,2385,2385,0
|
|
20231204,172200,111716130,2385,2385,2385,2385,0
|
|
20231204,172100,111716130,2385,2385,2385,2385,0
|
|
20231204,172000,111716130,2385,2385,2385,2385,0
|
|
20231204,171900,111716130,2385,2385,2385,2385,0
|
|
20231204,171800,111716130,2385,2385,2385,2385,0
|
|
20231204,171700,111716130,2385,2385,2385,2385,0
|
|
20231204,171600,111716130,2385,2385,2385,2385,0
|
|
20231204,171500,111716130,2385,2385,2385,2385,0
|
|
20231204,171400,111716130,2385,2385,2385,2385,0
|
|
20231204,171300,111716130,2385,2385,2385,2385,0
|
|
20231204,171200,111716130,2385,2385,2385,2385,0
|
|
20231204,171100,111716130,2385,2385,2385,2385,0
|
|
20231204,171000,111716130,2385,2385,2385,2385,0
|
|
20231204,170900,111716130,2385,2385,2385,2385,0
|
|
20231204,170800,111716130,2385,2385,2385,2385,0
|
|
20231204,170700,111716130,2385,2385,2385,2385,0
|
|
20231204,170600,111716130,2385,2385,2385,2385,0
|
|
20231204,170500,111716130,2385,2385,2385,2385,0
|
|
20231204,170400,111716130,2385,2385,2385,2385,0
|
|
20231204,170300,111716130,2385,2385,2385,2385,0
|
|
20231204,170200,111716130,2385,2385,2385,2385,0
|
|
20231204,170100,111716130,2385,2385,2385,2385,0
|
|
20231204,170000,111716130,2385,2385,2385,2385,0
|
|
20231204,165900,111716130,2385,2385,2385,2385,0
|
|
20231204,165800,111716130,2385,2385,2385,2385,0
|
|
20231204,165700,111716130,2385,2385,2385,2385,0
|
|
20231204,165600,111716130,2385,2385,2385,2385,0
|
|
20231204,165500,111716130,2385,2385,2385,2385,448
|
|
20231204,165400,111716130,2385,2385,2385,2385,0
|
|
20231204,165300,111716130,2385,2385,2385,2385,0
|
|
20231204,165200,111716130,2385,2385,2385,2385,0
|
|
20231204,165100,111716130,2385,2385,2385,2385,0
|
|
20231204,165000,111716130,2385,2385,2385,2385,0
|
|
20231204,164900,111716130,2385,2385,2385,2385,0
|
|
20231204,164800,111716130,2385,2385,2385,2385,0
|
|
20231204,164700,111716130,2385,2385,2385,2385,0
|
|
20231204,164600,111716130,2385,2385,2385,2385,0
|
|
20231204,164500,111716130,2385,2385,2385,2385,0
|
|
20231204,164400,111716130,2385,2385,2385,2385,0
|
|
20231204,164300,111716130,2385,2385,2385,2385,0
|
|
20231204,164200,111716130,2385,2385,2385,2385,0
|
|
20231204,164100,111716130,2385,2385,2385,2385,0
|
|
20231204,164000,111716130,2385,2385,2385,2385,0
|
|
20231204,163900,111716130,2385,2385,2385,2385,0
|
|
20231204,163800,111716130,2385,2385,2385,2385,0
|
|
20231204,163700,111716130,2385,2385,2385,2385,0
|
|
20231204,163600,111716130,2385,2385,2385,2385,0
|
|
20231204,163500,111716130,2385,2385,2385,2385,0
|
|
20231204,163400,111716130,2385,2385,2385,2385,0
|
|
20231204,163300,111716130,2385,2385,2385,2385,0
|
|
20231204,163200,111716130,2385,2385,2385,2385,0
|
|
20231204,163100,111716130,2385,2385,2385,2385,0
|
|
20231204,163000,111716130,2385,2385,2385,2385,0
|
|
20231204,162900,111716130,2385,2385,2385,2385,0
|
|
20231204,162800,111716130,2385,2385,2385,2385,0
|
|
20231204,162700,111716130,2385,2385,2385,2385,0
|
|
20231204,162600,111716130,2385,2385,2385,2385,0
|
|
20231204,162500,111716130,2385,2385,2385,2385,448
|
|
20231204,162400,111716130,2385,2385,2385,2385,0
|
|
20231204,162300,111716130,2385,2385,2385,2385,0
|
|
20231204,162200,111716130,2385,2385,2385,2385,0
|
|
20231204,162100,111716130,2385,2385,2385,2385,0
|
|
20231204,162000,111716130,2385,2385,2385,2385,0
|
|
20231204,161900,111716130,2385,2385,2385,2385,0
|
|
20231204,161800,111716130,2385,2385,2385,2385,0
|
|
20231204,161700,111716130,2385,2385,2385,2385,0
|
|
20231204,161600,111716130,2385,2385,2385,2385,0
|
|
20231204,161500,111716130,2385,2385,2385,2385,0
|
|
20231204,161400,111716130,2385,2385,2385,2385,0
|
|
20231204,161300,111716130,2385,2385,2385,2385,0
|
|
20231204,161200,111716130,2385,2385,2385,2385,0
|
|
20231204,161100,111716130,2385,2385,2385,2385,0
|
|
20231204,161000,111716130,2385,2385,2385,2385,0
|
|
20231204,160900,111716130,2385,2385,2385,2385,0
|
|
20231204,160800,111716130,2385,2385,2385,2385,0
|
|
20231204,160700,111716130,2385,2385,2385,2385,0
|
|
20231204,160600,111716130,2385,2385,2385,2385,0
|
|
20231204,160500,111716130,2385,2385,2385,2385,0
|
|
20231204,160400,111716130,2385,2385,2385,2385,0
|
|
20231204,160300,111716130,2385,2385,2385,2385,0
|
|
20231204,160200,111716130,2385,2385,2385,2385,0
|
|
20231204,160100,111716130,2385,2385,2385,2385,0
|
|
20231204,160000,111716130,2385,2385,2385,2385,0
|
|
20231204,155900,111716130,2385,2385,2385,2385,0
|
|
20231204,155800,111716130,2385,2385,2385,2385,0
|
|
20231204,155700,111716130,2385,2385,2385,2385,0
|
|
20231204,155600,111716130,2385,2385,2385,2385,0
|
|
20231204,155500,111716130,2385,2385,2385,2385,448
|
|
20231204,155400,111716130,2385,2385,2385,2385,0
|
|
20231204,155300,111716130,2385,2385,2385,2385,0
|
|
20231204,155200,111716130,2385,2385,2385,2385,0
|
|
20231204,155100,111716130,2385,2385,2385,2385,0
|
|
20231204,155000,111716130,2385,2385,2385,2385,0
|
|
20231204,154900,111716130,2385,2385,2385,2385,0
|
|
20231204,154800,111716130,2385,2385,2385,2385,0
|
|
20231204,154700,111716130,2385,2385,2385,2385,0
|
|
20231204,154600,111716130,2385,2385,2385,2385,0
|
|
20231204,154500,111716130,2385,2385,2385,2385,0
|
|
20231204,154400,111716130,2385,2385,2385,2385,0
|
|
20231204,154300,111716130,2385,2385,2385,2385,0
|
|
20231204,154200,111716130,2385,2385,2385,2385,0
|
|
20231204,154100,111716130,2385,2385,2385,2385,0
|
|
20231204,154000,111716130,2385,2385,2385,2385,0
|
|
20231204,153900,111716130,2385,2385,2385,2385,0
|
|
20231204,153800,111716130,2385,2385,2385,2385,0
|
|
20231204,153700,111716130,2385,2385,2385,2385,0
|
|
20231204,153600,111716130,2385,2385,2385,2385,0
|
|
20231204,153500,111716130,2385,2385,2385,2385,0
|
|
20231204,153400,111716130,2385,2385,2385,2385,0
|
|
20231204,153300,111716130,2385,2385,2385,2385,0
|
|
20231204,153200,111716130,2385,2385,2385,2385,0
|
|
20231204,153100,111716130,2385,2385,2385,2385,0
|
|
20231204,153000,111716130,2385,2385,2385,2385,448
|
|
20231204,152900,110647650,2385,2385,2385,2385,0
|
|
20231204,152800,110647650,2385,2385,2385,2385,0
|
|
20231204,152700,110647650,2385,2385,2385,2385,0
|
|
20231204,152600,110647650,2385,2385,2385,2385,0
|
|
20231204,152500,110647650,2385,2385,2385,2385,0
|
|
20231204,152400,110647650,2385,2385,2385,2385,0
|
|
20231204,152300,110647650,2385,2385,2385,2385,0
|
|
20231204,152200,110647650,2385,2385,2385,2385,0
|
|
20231204,152100,110647650,2385,2385,2385,2385,0
|
|
20231204,152000,110647650,2385,2385,2385,2385,0
|
|
20231204,151900,110647650,2385,2390,2390,2385,17
|
|
20231204,151800,110607035,2390,2385,2390,2385,1007
|
|
20231204,151700,108200320,2390,2375,2390,2375,1020
|
|
20231204,151600,105765195,2375,2375,2375,2375,3
|
|
20231204,151500,105758070,2390,2380,2390,2380,52
|
|
20231204,151400,105634290,2390,2385,2390,2375,1202
|
|
20231204,151300,102768780,2375,2380,2380,2375,211
|
|
20231204,151200,102266655,2380,2380,2385,2380,4030
|
|
20231204,151100,92659500,2380,2380,2380,2380,1000
|
|
20231204,151000,90279500,2380,2380,2380,2380,0
|
|
20231204,150900,90279500,2380,2380,2380,2380,0
|
|
20231204,150800,90279500,2380,2380,2380,2380,0
|
|
20231204,150700,90279500,2380,2380,2380,2380,0
|
|
20231204,150600,90279500,2380,2380,2380,2380,0
|
|
20231204,150500,90279500,2380,2380,2380,2375,32
|
|
20231204,150400,90203480,2375,2375,2375,2375,396
|
|
20231204,150300,89262980,2380,2380,2380,2380,0
|
|
20231204,150200,89262980,2380,2380,2380,2380,1
|
|
20231204,150100,89260600,2380,2380,2380,2380,0
|
|
20231204,150000,89260600,2380,2380,2380,2380,1
|
|
20231204,145900,89258220,2380,2380,2380,2380,0
|
|
20231204,145800,89258220,2380,2380,2380,2380,59
|
|
20231204,145700,89117800,2380,2380,2380,2380,40
|
|
20231204,145600,89022600,2380,2380,2380,2380,372
|
|
20231204,145500,88137240,2380,2375,2380,2375,400
|
|
20231204,145400,87185740,2385,2385,2385,2375,735
|
|
20231204,145300,85435875,2385,2385,2385,2375,353
|
|
20231204,145200,84595970,2385,2385,2385,2385,158
|
|
20231204,145100,84219140,2385,2385,2385,2385,3
|
|
20231204,145000,84211985,2375,2375,2375,2375,0
|
|
20231204,144900,84211985,2375,2375,2375,2375,0
|
|
20231204,144800,84211985,2375,2375,2375,2375,0
|
|
20231204,144700,84211985,2375,2375,2375,2375,50
|
|
20231204,144600,84093235,2385,2385,2385,2385,5
|
|
20231204,144500,84081310,2385,2385,2385,2385,0
|
|
20231204,144400,84081310,2385,2385,2385,2385,0
|
|
20231204,144300,84081310,2385,2385,2385,2385,1
|
|
20231204,144200,84078925,2375,2375,2375,2375,0
|
|
20231204,144100,84078925,2375,2375,2375,2375,734
|
|
20231204,144000,82335675,2380,2380,2380,2380,0
|
|
20231204,143900,82335675,2380,2380,2380,2380,0
|
|
20231204,143800,82335675,2380,2380,2380,2380,0
|
|
20231204,143700,82335675,2380,2380,2380,2380,250
|
|
20231204,143600,81740675,2380,2380,2380,2380,1
|
|
20231204,143500,81738295,2380,2380,2380,2380,1
|
|
20231204,143400,81735915,2380,2380,2380,2380,43
|
|
20231204,143300,81633575,2380,2380,2380,2380,55
|
|
20231204,143200,81502675,2385,2385,2385,2385,0
|
|
20231204,143100,81502675,2385,2385,2385,2385,0
|
|
20231204,143000,81502675,2385,2385,2385,2385,0
|
|
20231204,142900,81502675,2385,2385,2385,2385,0
|
|
20231204,142800,81502675,2385,2385,2385,2385,0
|
|
20231204,142700,81502675,2385,2385,2385,2385,0
|
|
20231204,142600,81502675,2385,2385,2385,2385,0
|
|
20231204,142500,81502675,2385,2385,2385,2385,0
|
|
20231204,142400,81502675,2385,2385,2385,2385,0
|
|
20231204,142300,81502675,2385,2385,2385,2385,5
|
|
20231204,142200,81490750,2385,2385,2385,2385,0
|
|
20231204,142100,81490750,2385,2385,2385,2385,0
|
|
20231204,142000,81490750,2385,2385,2385,2385,2
|
|
20231204,141900,81485980,2380,2380,2380,2380,0
|
|
20231204,141800,81485980,2380,2380,2380,2380,0
|
|
20231204,141700,81485980,2380,2380,2380,2380,10
|
|
20231204,141600,81462180,2375,2375,2375,2375,0
|
|
20231204,141500,81462180,2375,2375,2375,2375,324
|
|
20231204,141400,80692680,2375,2375,2375,2375,0
|
|
20231204,141300,80692680,2375,2375,2375,2375,0
|
|
20231204,141200,80692680,2375,2375,2375,2375,0
|
|
20231204,141100,80692680,2375,2375,2375,2375,0
|
|
20231204,141000,80692680,2375,2375,2375,2375,807
|
|
20231204,140900,78776055,2380,2380,2380,2380,0
|
|
20231204,140800,78776055,2380,2380,2380,2380,6
|
|
20231204,140700,78761775,2385,2385,2385,2385,0
|
|
20231204,140600,78761775,2385,2385,2385,2385,0
|
|
20231204,140500,78761775,2385,2385,2385,2385,2
|
|
20231204,140400,78757005,2385,2385,2385,2385,0
|
|
20231204,140300,78757005,2385,2385,2385,2385,326
|
|
20231204,140200,77979495,2375,2380,2380,2375,6800
|
|
20231204,140100,61827640,2385,2385,2385,2385,0
|
|
20231204,140000,61827640,2385,2385,2385,2385,2
|
|
20231204,135900,61822870,2385,2385,2385,2385,0
|
|
20231204,135800,61822870,2385,2385,2385,2385,0
|
|
20231204,135700,61822870,2385,2385,2385,2385,0
|
|
20231204,135600,61822870,2385,2385,2385,2385,2
|
|
20231204,135500,61818100,2385,2385,2385,2385,0
|
|
20231204,135400,61818100,2385,2385,2385,2385,0
|
|
20231204,135300,61818100,2385,2385,2385,2385,0
|
|
20231204,135200,61818100,2385,2385,2385,2385,0
|
|
20231204,135100,61818100,2385,2385,2385,2385,0
|
|
20231204,135000,61818100,2385,2380,2385,2380,1230
|
|
20231204,134900,58890690,2380,2380,2380,2380,0
|
|
20231204,134800,58890690,2380,2380,2380,2380,0
|
|
20231204,134700,58890690,2380,2380,2380,2380,0
|
|
20231204,134600,58890690,2380,2380,2380,2380,300
|
|
20231204,134500,58176690,2380,2380,2380,2380,103
|
|
20231204,134400,57931550,2380,2380,2380,2380,1
|
|
20231204,134300,57929170,2375,2375,2375,2375,46
|
|
20231204,134200,57819920,2375,2375,2375,2375,1000
|
|
20231204,134100,55444920,2375,2375,2375,2375,0
|
|
20231204,134000,55444920,2375,2375,2375,2375,0
|
|
20231204,133900,55444920,2375,2375,2375,2375,5
|
|
20231204,133800,55433045,2375,2375,2375,2375,859
|
|
20231204,133700,53392920,2380,2380,2380,2380,0
|
|
20231204,133600,53392920,2380,2380,2380,2380,0
|
|
20231204,133500,53392920,2380,2380,2380,2380,0
|
|
20231204,133400,53392920,2380,2380,2380,2380,0
|
|
20231204,133300,53392920,2380,2380,2380,2380,0
|
|
20231204,133200,53392920,2380,2380,2380,2380,0
|
|
20231204,133100,53392920,2380,2380,2380,2380,0
|
|
20231204,133000,53392920,2380,2380,2380,2380,1
|
|
20231204,132900,53390540,2375,2375,2375,2375,0
|
|
20231204,132800,53390540,2375,2375,2375,2375,0
|
|
20231204,132700,53390540,2375,2375,2375,2375,10
|
|
20231204,132600,53366790,2380,2380,2380,2380,0
|
|
20231204,132500,53366790,2380,2380,2380,2380,0
|
|
20231204,132400,53366790,2380,2380,2380,2380,0
|
|
20231204,132300,53366790,2380,2380,2380,2380,1
|
|
20231204,132200,53364410,2375,2375,2375,2375,0
|
|
20231204,132100,53364410,2375,2375,2375,2375,0
|
|
20231204,132000,53364410,2375,2375,2375,2375,2254
|
|
20231204,131900,48011160,2375,2375,2375,2375,0
|
|
20231204,131800,48011160,2375,2375,2375,2375,25
|
|
20231204,131700,47951785,2380,2380,2380,2380,0
|
|
20231204,131600,47951785,2380,2380,2380,2380,0
|
|
20231204,131500,47951785,2380,2380,2380,2380,3
|
|
20231204,131400,47944645,2375,2375,2375,2375,0
|
|
20231204,131300,47944645,2375,2375,2375,2375,0
|
|
20231204,131200,47944645,2375,2375,2375,2375,0
|
|
20231204,131100,47944645,2375,2375,2375,2375,47
|
|
20231204,131000,47833020,2385,2385,2385,2385,0
|
|
20231204,130900,47833020,2385,2385,2385,2385,0
|
|
20231204,130800,47833020,2385,2385,2385,2385,0
|
|
20231204,130700,47833020,2385,2385,2385,2385,0
|
|
20231204,130600,47833020,2385,2385,2385,2385,0
|
|
20231204,130500,47833020,2385,2385,2385,2385,0
|
|
20231204,130400,47833020,2385,2385,2385,2385,0
|
|
20231204,130300,47833020,2385,2385,2385,2385,0
|
|
20231204,130200,47833020,2385,2385,2385,2385,0
|
|
20231204,130100,47833020,2385,2385,2385,2385,0
|
|
20231204,130000,47833020,2385,2385,2385,2385,0
|
|
20231204,125900,47833020,2385,2385,2385,2385,0
|
|
20231204,125800,47833020,2385,2385,2385,2385,0
|
|
20231204,125700,47833020,2385,2385,2385,2385,0
|
|
20231204,125600,47833020,2385,2385,2385,2385,10
|
|
20231204,125500,47809170,2375,2375,2375,2375,0
|
|
20231204,125400,47809170,2375,2375,2375,2375,0
|
|
20231204,125300,47809170,2375,2375,2375,2375,0
|
|
20231204,125200,47809170,2375,2375,2375,2375,0
|
|
20231204,125100,47809170,2375,2375,2375,2375,0
|
|
20231204,125000,47809170,2375,2375,2375,2375,0
|
|
20231204,124900,47809170,2375,2375,2375,2375,0
|
|
20231204,124800,47809170,2375,2375,2375,2375,0
|
|
20231204,124700,47809170,2375,2375,2375,2375,0
|
|
20231204,124600,47809170,2375,2375,2375,2375,0
|
|
20231204,124500,47809170,2375,2375,2375,2375,5
|
|
20231204,124400,47797295,2375,2375,2375,2375,1000
|
|
20231204,124300,45422295,2385,2385,2385,2385,0
|
|
20231204,124200,45422295,2385,2385,2385,2385,0
|
|
20231204,124100,45422295,2385,2385,2385,2385,0
|
|
20231204,124000,45422295,2385,2385,2385,2385,385
|
|
20231204,123900,44504070,2385,2385,2385,2385,0
|
|
20231204,123800,44504070,2385,2385,2385,2385,0
|
|
20231204,123700,44504070,2385,2385,2385,2385,0
|
|
20231204,123600,44504070,2385,2385,2385,2385,0
|
|
20231204,123500,44504070,2385,2385,2385,2385,0
|
|
20231204,123400,44504070,2385,2385,2385,2385,8
|
|
20231204,123300,44484990,2380,2380,2380,2380,600
|
|
20231204,123200,43056990,2380,2380,2380,2380,0
|
|
20231204,123100,43056990,2380,2380,2380,2380,50
|
|
20231204,123000,42937990,2380,2380,2380,2380,0
|
|
20231204,122900,42937990,2380,2380,2380,2380,0
|
|
20231204,122800,42937990,2380,2380,2380,2380,0
|
|
20231204,122700,42937990,2380,2380,2380,2380,11
|
|
20231204,122600,42911810,2375,2375,2375,2375,0
|
|
20231204,122500,42911810,2375,2375,2375,2375,0
|
|
20231204,122400,42911810,2375,2375,2375,2375,0
|
|
20231204,122300,42911810,2375,2375,2375,2375,0
|
|
20231204,122200,42911810,2375,2375,2375,2375,2932
|
|
20231204,122100,35948310,2375,2375,2375,2375,4
|
|
20231204,122000,35938810,2370,2370,2370,2370,0
|
|
20231204,121900,35938810,2370,2370,2370,2370,0
|
|
20231204,121800,35938810,2370,2370,2370,2370,0
|
|
20231204,121700,35938810,2370,2370,2370,2370,0
|
|
20231204,121600,35938810,2370,2370,2370,2370,0
|
|
20231204,121500,35938810,2370,2370,2370,2370,0
|
|
20231204,121400,35938810,2370,2370,2370,2370,0
|
|
20231204,121300,35938810,2370,2370,2370,2370,0
|
|
20231204,121200,35938810,2370,2370,2370,2370,0
|
|
20231204,121100,35938810,2370,2370,2370,2370,0
|
|
20231204,121000,35938810,2370,2375,2375,2370,13
|
|
20231204,120900,35907985,2370,2370,2370,2370,0
|
|
20231204,120800,35907985,2370,2370,2370,2370,0
|
|
20231204,120700,35907985,2370,2370,2370,2370,0
|
|
20231204,120600,35907985,2370,2370,2370,2370,0
|
|
20231204,120500,35907985,2370,2370,2370,2370,13
|
|
20231204,120400,35877175,2370,2370,2370,2370,0
|
|
20231204,120300,35877175,2370,2370,2370,2370,500
|
|
20231204,120200,34692175,2370,2370,2370,2370,600
|
|
20231204,120100,33270175,2360,2360,2360,2360,0
|
|
20231204,120000,33270175,2360,2360,2360,2360,0
|
|
20231204,115900,33270175,2360,2360,2360,2360,0
|
|
20231204,115800,33270175,2360,2360,2360,2360,107
|
|
20231204,115700,33017655,2360,2365,2365,2360,900
|
|
20231204,115600,30889600,2370,2370,2370,2370,0
|
|
20231204,115500,30889600,2370,2370,2370,2370,28
|
|
20231204,115400,30823240,2370,2370,2370,2370,0
|
|
20231204,115300,30823240,2370,2370,2370,2370,0
|
|
20231204,115200,30823240,2370,2370,2370,2370,0
|
|
20231204,115100,30823240,2370,2370,2370,2370,0
|
|
20231204,115000,30823240,2370,2370,2370,2370,0
|
|
20231204,114900,30823240,2370,2370,2370,2370,0
|
|
20231204,114800,30823240,2370,2370,2370,2370,0
|
|
20231204,114700,30823240,2370,2370,2370,2370,0
|
|
20231204,114600,30823240,2370,2370,2370,2370,10
|
|
20231204,114500,30799540,2370,2370,2370,2370,362
|
|
20231204,114400,29941600,2375,2375,2375,2375,50
|
|
20231204,114300,29822850,2375,2375,2375,2375,0
|
|
20231204,114200,29822850,2375,2375,2375,2375,0
|
|
20231204,114100,29822850,2375,2375,2375,2375,0
|
|
20231204,114000,29822850,2375,2375,2375,2375,0
|
|
20231204,113900,29822850,2375,2375,2375,2375,0
|
|
20231204,113800,29822850,2375,2370,2375,2370,450
|
|
20231204,113700,28754490,2370,2370,2370,2370,0
|
|
20231204,113600,28754490,2370,2370,2370,2370,1200
|
|
20231204,113500,25910490,2365,2365,2365,2365,0
|
|
20231204,113400,25910490,2365,2365,2365,2365,0
|
|
20231204,113300,25910490,2365,2365,2365,2365,200
|
|
20231204,113200,25437490,2360,2360,2360,2360,0
|
|
20231204,113100,25437490,2360,2360,2360,2360,0
|
|
20231204,113000,25437490,2360,2360,2360,2360,0
|
|
20231204,112900,25437490,2360,2360,2360,2360,0
|
|
20231204,112800,25437490,2360,2360,2360,2360,0
|
|
20231204,112700,25437490,2360,2360,2360,2360,0
|
|
20231204,112600,25437490,2360,2360,2360,2360,0
|
|
20231204,112500,25437490,2360,2360,2360,2360,0
|
|
20231204,112400,25437490,2360,2370,2370,2360,500
|
|
20231204,112300,24257460,2360,2360,2360,2360,0
|
|
20231204,112200,24257460,2360,2360,2360,2360,0
|
|
20231204,112100,24257460,2360,2360,2360,2360,0
|
|
20231204,112000,24257460,2360,2360,2360,2360,0
|
|
20231204,111900,24257460,2360,2365,2365,2360,40
|
|
20231204,111800,24163050,2370,2370,2370,2370,0
|
|
20231204,111700,24163050,2370,2370,2370,2370,0
|
|
20231204,111600,24163050,2370,2370,2370,2370,0
|
|
20231204,111500,24163050,2370,2370,2370,2370,0
|
|
20231204,111400,24163050,2370,2370,2370,2370,0
|
|
20231204,111300,24163050,2370,2370,2370,2370,0
|
|
20231204,111200,24163050,2370,2370,2370,2370,1
|
|
20231204,111100,24160680,2370,2370,2370,2370,0
|
|
20231204,111000,24160680,2370,2370,2370,2370,0
|
|
20231204,110900,24160680,2370,2370,2370,2370,0
|
|
20231204,110800,24160680,2370,2370,2370,2370,0
|
|
20231204,110700,24160680,2370,2370,2370,2370,0
|
|
20231204,110600,24160680,2370,2370,2370,2370,0
|
|
20231204,110500,24160680,2370,2370,2370,2370,185
|
|
20231204,110400,23722230,2360,2360,2360,2360,0
|
|
20231204,110300,23722230,2360,2360,2360,2360,0
|
|
20231204,110200,23722230,2360,2360,2360,2360,0
|
|
20231204,110100,23722230,2360,2360,2360,2360,0
|
|
20231204,110000,23722230,2360,2365,2365,2360,1047
|
|
20231204,105900,21251285,2370,2370,2370,2370,0
|
|
20231204,105800,21251285,2370,2370,2370,2370,0
|
|
20231204,105700,21251285,2370,2370,2370,2370,0
|
|
20231204,105600,21251285,2370,2370,2370,2370,0
|
|
20231204,105500,21251285,2370,2370,2370,2370,0
|
|
20231204,105400,21251285,2370,2370,2370,2370,0
|
|
20231204,105300,21251285,2370,2370,2370,2370,0
|
|
20231204,105200,21251285,2370,2370,2370,2370,0
|
|
20231204,105100,21251285,2370,2370,2370,2370,0
|
|
20231204,105000,21251285,2370,2370,2370,2370,1
|
|
20231204,104900,21248915,2370,2370,2370,2370,0
|
|
20231204,104800,21248915,2370,2370,2370,2370,0
|
|
20231204,104700,21248915,2370,2370,2370,2370,0
|
|
20231204,104600,21248915,2370,2370,2370,2370,0
|
|
20231204,104500,21248915,2370,2370,2370,2370,0
|
|
20231204,104400,21248915,2370,2370,2370,2370,1
|
|
20231204,104300,21246545,2370,2370,2370,2370,0
|
|
20231204,104200,21246545,2370,2370,2370,2370,0
|
|
20231204,104100,21246545,2370,2370,2370,2370,0
|
|
20231204,104000,21246545,2370,2370,2370,2370,0
|
|
20231204,103900,21246545,2370,2370,2370,2370,0
|
|
20231204,103800,21246545,2370,2370,2370,2370,10
|
|
20231204,103700,21222845,2370,2370,2370,2370,0
|
|
20231204,103600,21222845,2370,2370,2370,2370,0
|
|
20231204,103500,21222845,2370,2370,2370,2370,0
|
|
20231204,103400,21222845,2370,2370,2370,2370,0
|
|
20231204,103300,21222845,2370,2370,2370,2370,0
|
|
20231204,103200,21222845,2370,2370,2370,2370,0
|
|
20231204,103100,21222845,2370,2370,2370,2370,36
|
|
20231204,103000,21137525,2355,2355,2355,2355,0
|
|
20231204,102900,21137525,2355,2355,2355,2355,0
|
|
20231204,102800,21137525,2355,2355,2355,2355,0
|
|
20231204,102700,21137525,2355,2355,2355,2355,0
|
|
20231204,102600,21137525,2355,2355,2355,2355,0
|
|
20231204,102500,21137525,2355,2355,2355,2355,0
|
|
20231204,102400,21137525,2355,2355,2355,2355,0
|
|
20231204,102300,21137525,2355,2355,2355,2355,0
|
|
20231204,102200,21137525,2355,2355,2355,2355,0
|
|
20231204,102100,21137525,2355,2355,2355,2355,0
|
|
20231204,102000,21137525,2355,2355,2355,2355,0
|
|
20231204,101900,21137525,2355,2355,2355,2355,0
|
|
20231204,101800,21137525,2355,2355,2355,2355,0
|
|
20231204,101700,21137525,2355,2355,2355,2355,0
|
|
20231204,101600,21137525,2355,2355,2355,2355,0
|
|
20231204,101500,21137525,2355,2370,2370,2355,2500
|
|
20231204,101400,15238680,2370,2370,2370,2370,0
|
|
20231204,101300,15238680,2370,2370,2370,2370,0
|
|
20231204,101200,15238680,2370,2370,2370,2370,0
|
|
20231204,101100,15238680,2370,2370,2370,2370,0
|
|
20231204,101000,15238680,2370,2370,2370,2370,0
|
|
20231204,100900,15238680,2370,2370,2370,2370,0
|
|
20231204,100800,15238680,2370,2370,2370,2370,0
|
|
20231204,100700,15238680,2370,2370,2370,2370,0
|
|
20231204,100600,15238680,2370,2370,2370,2370,0
|
|
20231204,100500,15238680,2370,2370,2370,2370,0
|
|
20231204,100400,15238680,2370,2370,2370,2370,0
|
|
20231204,100300,15238680,2370,2370,2370,2370,0
|
|
20231204,100200,15238680,2370,2370,2370,2370,22
|
|
20231204,100100,15186540,2370,2370,2370,2370,0
|
|
20231204,100000,15186540,2370,2370,2370,2370,1
|
|
20231204,095900,15184170,2370,2370,2370,2370,0
|
|
20231204,095800,15184170,2370,2370,2370,2370,0
|
|
20231204,095700,15184170,2370,2370,2370,2370,75
|
|
20231204,095600,15006420,2370,2370,2370,2370,15
|
|
20231204,095500,14970870,2365,2365,2365,2365,0
|
|
20231204,095400,14970870,2365,2365,2365,2365,1
|
|
20231204,095300,14968505,2375,2375,2375,2375,0
|
|
20231204,095200,14968505,2375,2370,2375,2370,115
|
|
20231204,095100,14695615,2370,2365,2370,2365,24
|
|
20231204,095000,14638850,2365,2365,2365,2365,77
|
|
20231204,094900,14456745,2360,2360,2360,2360,0
|
|
20231204,094800,14456745,2360,2360,2360,2360,77
|
|
20231204,094700,14275025,2365,2365,2365,2365,10
|
|
20231204,094600,14251375,2365,2365,2365,2365,0
|
|
20231204,094500,14251375,2365,2365,2365,2365,5
|
|
20231204,094400,14239550,2365,2370,2370,2365,36
|
|
20231204,094300,14154395,2365,2365,2365,2365,0
|
|
20231204,094200,14154395,2365,2365,2365,2365,13
|
|
20231204,094100,14123650,2365,2365,2365,2365,7
|
|
20231204,094000,14107095,2365,2365,2365,2365,14
|
|
20231204,093900,14073985,2365,2365,2365,2365,41
|
|
20231204,093800,13977020,2365,2365,2365,2365,25
|
|
20231204,093700,13917895,2365,2365,2365,2365,77
|
|
20231204,093600,13735790,2365,2365,2365,2365,10
|
|
20231204,093500,13712140,2365,2365,2365,2365,1
|
|
20231204,093400,13709775,2365,2365,2365,2365,1
|
|
20231204,093300,13707410,2365,2365,2365,2365,2
|
|
20231204,093200,13702680,2365,2365,2365,2365,2
|
|
20231204,093100,13697950,2365,2365,2365,2365,2
|
|
20231204,093000,13693220,2365,2365,2365,2365,0
|
|
20231204,092900,13693220,2365,2365,2365,2365,0
|
|
20231204,092800,13693220,2365,2365,2365,2365,0
|
|
20231204,092700,13693220,2365,2365,2365,2365,22
|
|
20231204,092600,13641190,2365,2365,2365,2365,0
|
|
20231204,092500,13641190,2365,2365,2365,2365,0
|
|
20231204,092400,13641190,2365,2365,2365,2365,0
|
|
20231204,092300,13641190,2365,2365,2365,2365,0
|
|
20231204,092200,13641190,2365,2365,2365,2365,600
|
|
20231204,092100,12222190,2355,2355,2355,2355,0
|
|
20231204,092000,12222190,2355,2355,2355,2355,0
|
|
20231204,091900,12222190,2355,2360,2360,2355,37
|
|
20231204,091800,12135040,2355,2355,2355,2355,0
|
|
20231204,091700,12135040,2355,2355,2355,2355,0
|
|
20231204,091600,12135040,2355,2355,2355,2355,0
|
|
20231204,091500,12135040,2355,2355,2355,2355,0
|
|
20231204,091400,12135040,2355,2355,2355,2355,0
|
|
20231204,091300,12135040,2355,2355,2355,2355,0
|
|
20231204,091200,12135040,2355,2355,2355,2355,1
|
|
20231204,091100,12132685,2355,2355,2355,2355,0
|
|
20231204,091000,12132685,2355,2355,2355,2355,0
|
|
20231204,090900,12132685,2355,2355,2355,2355,0
|
|
20231204,090800,12132685,2355,2355,2355,2355,0
|
|
20231204,090700,12132685,2355,2355,2355,2355,0
|
|
20231204,090600,12132685,2355,2360,2360,2355,100
|
|
20231204,090500,11897160,2365,2365,2365,2365,0
|
|
20231204,090400,11897160,2365,2370,2370,2365,7
|
|
20231204,090300,11880590,2375,2375,2375,2375,0
|
|
20231204,090200,11880590,2375,2375,2375,2375,0
|
|
20231204,090100,11880590,2375,2375,2375,2375,0
|
|
20231204,090000,11880590,2375,2360,2380,2360,5034
|