598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,185500,293531065,2470,2470,2470,2470,1682
|
|
20231208,185400,293531065,2470,2470,2470,2470,0
|
|
20231208,185300,293531065,2470,2470,2470,2470,0
|
|
20231208,185200,293531065,2470,2470,2470,2470,0
|
|
20231208,185100,293531065,2470,2470,2470,2470,0
|
|
20231208,185000,293531065,2470,2470,2470,2470,0
|
|
20231208,184900,293531065,2470,2470,2470,2470,0
|
|
20231208,184800,293531065,2470,2470,2470,2470,0
|
|
20231208,184700,293531065,2470,2470,2470,2470,0
|
|
20231208,184600,293531065,2470,2470,2470,2470,0
|
|
20231208,184500,293531065,2470,2470,2470,2470,0
|
|
20231208,184400,293531065,2470,2470,2470,2470,0
|
|
20231208,184300,293531065,2470,2470,2470,2470,0
|
|
20231208,184200,293531065,2470,2470,2470,2470,0
|
|
20231208,184100,293531065,2470,2470,2470,2470,0
|
|
20231208,184000,293531065,2470,2470,2470,2470,0
|
|
20231208,183900,293531065,2470,2470,2470,2470,0
|
|
20231208,183800,293531065,2470,2470,2470,2470,0
|
|
20231208,183700,293531065,2470,2470,2470,2470,0
|
|
20231208,183600,293531065,2470,2470,2470,2470,0
|
|
20231208,183500,293531065,2470,2470,2470,2470,0
|
|
20231208,183400,293531065,2470,2470,2470,2470,0
|
|
20231208,183300,293531065,2470,2470,2470,2470,0
|
|
20231208,183200,293531065,2470,2470,2470,2470,0
|
|
20231208,183100,293531065,2470,2470,2470,2470,0
|
|
20231208,183000,293531065,2470,2470,2470,2470,0
|
|
20231208,182900,293531065,2470,2470,2470,2470,0
|
|
20231208,182800,293531065,2470,2470,2470,2470,0
|
|
20231208,182700,293531065,2470,2470,2470,2470,0
|
|
20231208,182600,293531065,2470,2470,2470,2470,0
|
|
20231208,182500,293531065,2470,2470,2470,2470,1682
|
|
20231208,182400,293531065,2470,2470,2470,2470,0
|
|
20231208,182300,293531065,2470,2470,2470,2470,0
|
|
20231208,182200,293531065,2470,2470,2470,2470,0
|
|
20231208,182100,293531065,2470,2470,2470,2470,0
|
|
20231208,182000,293531065,2470,2470,2470,2470,0
|
|
20231208,181900,293531065,2470,2470,2470,2470,0
|
|
20231208,181800,293531065,2470,2470,2470,2470,0
|
|
20231208,181700,293531065,2470,2470,2470,2470,0
|
|
20231208,181600,293531065,2470,2470,2470,2470,0
|
|
20231208,181500,293531065,2470,2470,2470,2470,0
|
|
20231208,181400,293531065,2470,2470,2470,2470,0
|
|
20231208,181300,293531065,2470,2470,2470,2470,0
|
|
20231208,181200,293531065,2470,2470,2470,2470,0
|
|
20231208,181100,293531065,2470,2470,2470,2470,0
|
|
20231208,181000,293531065,2470,2470,2470,2470,0
|
|
20231208,180900,293531065,2470,2470,2470,2470,0
|
|
20231208,180800,293531065,2470,2470,2470,2470,0
|
|
20231208,180700,293531065,2470,2470,2470,2470,0
|
|
20231208,180600,293531065,2470,2470,2470,2470,0
|
|
20231208,180500,293531065,2470,2470,2470,2470,0
|
|
20231208,180400,293531065,2470,2470,2470,2470,0
|
|
20231208,180300,293531065,2470,2470,2470,2470,0
|
|
20231208,180200,293531065,2470,2470,2470,2470,0
|
|
20231208,180100,293531065,2470,2470,2470,2470,0
|
|
20231208,180000,293531065,2470,2470,2470,2470,0
|
|
20231208,175900,293531065,2470,2470,2470,2470,0
|
|
20231208,175800,293531065,2470,2470,2470,2470,0
|
|
20231208,175700,293531065,2470,2470,2470,2470,0
|
|
20231208,175600,293531065,2470,2470,2470,2470,0
|
|
20231208,175500,293531065,2470,2470,2470,2470,1682
|
|
20231208,175400,293531065,2470,2470,2470,2470,0
|
|
20231208,175300,293531065,2470,2470,2470,2470,0
|
|
20231208,175200,293531065,2470,2470,2470,2470,0
|
|
20231208,175100,293531065,2470,2470,2470,2470,0
|
|
20231208,175000,293531065,2470,2470,2470,2470,0
|
|
20231208,174900,293531065,2470,2470,2470,2470,0
|
|
20231208,174800,293531065,2470,2470,2470,2470,0
|
|
20231208,174700,293531065,2470,2470,2470,2470,0
|
|
20231208,174600,293531065,2470,2470,2470,2470,0
|
|
20231208,174500,293531065,2470,2470,2470,2470,0
|
|
20231208,174400,293531065,2470,2470,2470,2470,0
|
|
20231208,174300,293531065,2470,2470,2470,2470,0
|
|
20231208,174200,293531065,2470,2470,2470,2470,0
|
|
20231208,174100,293531065,2470,2470,2470,2470,0
|
|
20231208,174000,293531065,2470,2470,2470,2470,0
|
|
20231208,173900,293531065,2470,2470,2470,2470,0
|
|
20231208,173800,293531065,2470,2470,2470,2470,0
|
|
20231208,173700,293531065,2470,2470,2470,2470,0
|
|
20231208,173600,293531065,2470,2470,2470,2470,0
|
|
20231208,173500,293531065,2470,2470,2470,2470,0
|
|
20231208,173400,293531065,2470,2470,2470,2470,0
|
|
20231208,173300,293531065,2470,2470,2470,2470,0
|
|
20231208,173200,293531065,2470,2470,2470,2470,0
|
|
20231208,173100,293531065,2470,2470,2470,2470,0
|
|
20231208,173000,293531065,2470,2470,2470,2470,0
|
|
20231208,172900,293531065,2470,2470,2470,2470,0
|
|
20231208,172800,293531065,2470,2470,2470,2470,0
|
|
20231208,172700,293531065,2470,2470,2470,2470,0
|
|
20231208,172600,293531065,2470,2470,2470,2470,0
|
|
20231208,172500,293531065,2470,2470,2470,2470,1682
|
|
20231208,172400,293531065,2470,2470,2470,2470,0
|
|
20231208,172300,293531065,2470,2470,2470,2470,0
|
|
20231208,172200,293531065,2470,2470,2470,2470,0
|
|
20231208,172100,293531065,2470,2470,2470,2470,0
|
|
20231208,172000,293531065,2470,2470,2470,2470,0
|
|
20231208,171900,293531065,2470,2470,2470,2470,0
|
|
20231208,171800,293531065,2470,2470,2470,2470,0
|
|
20231208,171700,293531065,2470,2470,2470,2470,0
|
|
20231208,171600,293531065,2470,2470,2470,2470,0
|
|
20231208,171500,293531065,2470,2470,2470,2470,0
|
|
20231208,171400,293531065,2470,2470,2470,2470,0
|
|
20231208,171300,293531065,2470,2470,2470,2470,0
|
|
20231208,171200,293531065,2470,2470,2470,2470,0
|
|
20231208,171100,293531065,2470,2470,2470,2470,0
|
|
20231208,171000,293531065,2470,2470,2470,2470,0
|
|
20231208,170900,293531065,2470,2470,2470,2470,0
|
|
20231208,170800,293531065,2470,2470,2470,2470,0
|
|
20231208,170700,293531065,2470,2470,2470,2470,0
|
|
20231208,170600,293531065,2470,2470,2470,2470,0
|
|
20231208,170500,293531065,2470,2470,2470,2470,0
|
|
20231208,170400,293531065,2470,2470,2470,2470,0
|
|
20231208,170300,293531065,2470,2470,2470,2470,0
|
|
20231208,170200,293531065,2470,2470,2470,2470,0
|
|
20231208,170100,293531065,2470,2470,2470,2470,0
|
|
20231208,170000,293531065,2470,2470,2470,2470,0
|
|
20231208,165900,293531065,2470,2470,2470,2470,0
|
|
20231208,165800,293531065,2470,2470,2470,2470,0
|
|
20231208,165700,293531065,2470,2470,2470,2470,0
|
|
20231208,165600,293531065,2470,2470,2470,2470,0
|
|
20231208,165500,293531065,2470,2470,2470,2470,1682
|
|
20231208,165400,293531065,2470,2470,2470,2470,0
|
|
20231208,165300,293531065,2470,2470,2470,2470,0
|
|
20231208,165200,293531065,2470,2470,2470,2470,0
|
|
20231208,165100,293531065,2470,2470,2470,2470,0
|
|
20231208,165000,293531065,2470,2470,2470,2470,0
|
|
20231208,164900,293531065,2470,2470,2470,2470,0
|
|
20231208,164800,293531065,2470,2470,2470,2470,0
|
|
20231208,164700,293531065,2470,2470,2470,2470,0
|
|
20231208,164600,293531065,2470,2470,2470,2470,0
|
|
20231208,164500,293531065,2470,2470,2470,2470,0
|
|
20231208,164400,293531065,2470,2470,2470,2470,0
|
|
20231208,164300,293531065,2470,2470,2470,2470,0
|
|
20231208,164200,293531065,2470,2470,2470,2470,0
|
|
20231208,164100,293531065,2470,2470,2470,2470,0
|
|
20231208,164000,293531065,2470,2470,2470,2470,0
|
|
20231208,163900,293531065,2470,2470,2470,2470,0
|
|
20231208,163800,293531065,2470,2470,2470,2470,0
|
|
20231208,163700,293531065,2470,2470,2470,2470,0
|
|
20231208,163600,293531065,2470,2470,2470,2470,0
|
|
20231208,163500,293531065,2470,2470,2470,2470,0
|
|
20231208,163400,293531065,2470,2470,2470,2470,0
|
|
20231208,163300,293531065,2470,2470,2470,2470,0
|
|
20231208,163200,293531065,2470,2470,2470,2470,0
|
|
20231208,163100,293531065,2470,2470,2470,2470,0
|
|
20231208,163000,293531065,2470,2470,2470,2470,0
|
|
20231208,162900,293531065,2470,2470,2470,2470,0
|
|
20231208,162800,293531065,2470,2470,2470,2470,0
|
|
20231208,162700,293531065,2470,2470,2470,2470,0
|
|
20231208,162600,293531065,2470,2470,2470,2470,0
|
|
20231208,162500,293531065,2470,2470,2470,2470,1682
|
|
20231208,162400,293531065,2470,2470,2470,2470,0
|
|
20231208,162300,293531065,2470,2470,2470,2470,0
|
|
20231208,162200,293531065,2470,2470,2470,2470,0
|
|
20231208,162100,293531065,2470,2470,2470,2470,0
|
|
20231208,162000,293531065,2470,2470,2470,2470,0
|
|
20231208,161900,293531065,2470,2470,2470,2470,0
|
|
20231208,161800,293531065,2470,2470,2470,2470,0
|
|
20231208,161700,293531065,2470,2470,2470,2470,0
|
|
20231208,161600,293531065,2470,2470,2470,2470,0
|
|
20231208,161500,293531065,2470,2470,2470,2470,0
|
|
20231208,161400,293531065,2470,2470,2470,2470,0
|
|
20231208,161300,293531065,2470,2470,2470,2470,0
|
|
20231208,161200,293531065,2470,2470,2470,2470,0
|
|
20231208,161100,293531065,2470,2470,2470,2470,0
|
|
20231208,161000,293531065,2470,2470,2470,2470,0
|
|
20231208,160900,293531065,2470,2470,2470,2470,0
|
|
20231208,160800,293531065,2470,2470,2470,2470,0
|
|
20231208,160700,293531065,2470,2470,2470,2470,0
|
|
20231208,160600,293531065,2470,2470,2470,2470,0
|
|
20231208,160500,293531065,2470,2470,2470,2470,0
|
|
20231208,160400,293531065,2470,2470,2470,2470,0
|
|
20231208,160300,293531065,2470,2470,2470,2470,0
|
|
20231208,160200,293531065,2470,2470,2470,2470,0
|
|
20231208,160100,293531065,2470,2470,2470,2470,0
|
|
20231208,160000,293531065,2470,2470,2470,2470,0
|
|
20231208,155900,293531065,2470,2470,2470,2470,0
|
|
20231208,155800,293531065,2470,2470,2470,2470,0
|
|
20231208,155700,293531065,2470,2470,2470,2470,0
|
|
20231208,155600,293531065,2470,2470,2470,2470,0
|
|
20231208,155500,293531065,2470,2470,2470,2470,1682
|
|
20231208,155400,293531065,2470,2470,2470,2470,0
|
|
20231208,155300,293531065,2470,2470,2470,2470,0
|
|
20231208,155200,293531065,2470,2470,2470,2470,0
|
|
20231208,155100,293531065,2470,2470,2470,2470,0
|
|
20231208,155000,293531065,2470,2470,2470,2470,0
|
|
20231208,154900,293531065,2470,2470,2470,2470,0
|
|
20231208,154800,293531065,2470,2470,2470,2470,0
|
|
20231208,154700,293531065,2470,2470,2470,2470,0
|
|
20231208,154600,293531065,2470,2470,2470,2470,0
|
|
20231208,154500,293531065,2470,2470,2470,2470,0
|
|
20231208,154400,293531065,2470,2470,2470,2470,0
|
|
20231208,154300,293531065,2470,2470,2470,2470,0
|
|
20231208,154200,293531065,2470,2470,2470,2470,0
|
|
20231208,154100,293531065,2470,2470,2470,2470,0
|
|
20231208,154000,293531065,2470,2470,2470,2470,0
|
|
20231208,153900,293531065,2470,2470,2470,2470,0
|
|
20231208,153800,293531065,2470,2470,2470,2470,0
|
|
20231208,153700,293531065,2470,2470,2470,2470,0
|
|
20231208,153600,293531065,2470,2470,2470,2470,0
|
|
20231208,153500,293531065,2470,2470,2470,2470,0
|
|
20231208,153400,293531065,2470,2470,2470,2470,0
|
|
20231208,153300,293531065,2470,2470,2470,2470,0
|
|
20231208,153200,293531065,2470,2470,2470,2470,0
|
|
20231208,153100,293531065,2470,2470,2470,2470,0
|
|
20231208,153000,293531065,2470,2470,2470,2470,1682
|
|
20231208,152900,289376525,2460,2460,2460,2460,0
|
|
20231208,152800,289376525,2460,2460,2460,2460,0
|
|
20231208,152700,289376525,2460,2460,2460,2460,0
|
|
20231208,152600,289376525,2460,2460,2460,2460,0
|
|
20231208,152500,289376525,2460,2460,2460,2460,0
|
|
20231208,152400,289376525,2460,2460,2460,2460,0
|
|
20231208,152300,289376525,2460,2460,2460,2460,0
|
|
20231208,152200,289376525,2460,2460,2460,2460,0
|
|
20231208,152100,289376525,2460,2460,2460,2460,0
|
|
20231208,152000,289376525,2460,2460,2460,2460,0
|
|
20231208,151900,289376525,2460,2470,2470,2455,83
|
|
20231208,151800,289172695,2470,2470,2470,2470,1
|
|
20231208,151700,289170225,2455,2455,2455,2455,0
|
|
20231208,151600,289170225,2455,2450,2455,2450,508
|
|
20231208,151500,287923095,2455,2465,2475,2455,2561
|
|
20231208,151400,281634300,2460,2460,2460,2460,27
|
|
20231208,151300,281567880,2460,2460,2460,2460,0
|
|
20231208,151200,281567880,2460,2460,2460,2460,0
|
|
20231208,151100,281567880,2460,2455,2460,2455,12
|
|
20231208,151000,281538385,2460,2460,2460,2460,13
|
|
20231208,150900,281506405,2455,2455,2455,2455,100
|
|
20231208,150800,281260905,2455,2455,2455,2455,41
|
|
20231208,150700,281160250,2455,2470,2475,2455,147
|
|
20231208,150600,280797955,2455,2455,2455,2455,0
|
|
20231208,150500,280797955,2455,2455,2455,2455,83
|
|
20231208,150400,280594190,2460,2460,2460,2460,0
|
|
20231208,150300,280594190,2460,2460,2460,2460,3
|
|
20231208,150200,280586810,2460,2460,2460,2460,1017
|
|
20231208,150100,278084990,2460,2470,2475,2460,5
|
|
20231208,150000,278072665,2470,2470,2470,2470,9
|
|
20231208,145900,278050435,2470,2470,2470,2470,20
|
|
20231208,145800,278001035,2475,2470,2475,2470,1138
|
|
20231208,145700,275190170,2475,2475,2475,2475,0
|
|
20231208,145600,275190170,2475,2475,2475,2475,1
|
|
20231208,145500,275187695,2475,2475,2475,2475,2
|
|
20231208,145400,275182745,2470,2470,2470,2470,0
|
|
20231208,145300,275182745,2470,2470,2470,2470,5
|
|
20231208,145200,275170395,2470,2470,2470,2470,0
|
|
20231208,145100,275170395,2470,2470,2470,2470,0
|
|
20231208,145000,275170395,2470,2475,2475,2470,224
|
|
20231208,144900,274616020,2475,2475,2475,2475,0
|
|
20231208,144800,274616020,2475,2475,2475,2475,0
|
|
20231208,144700,274616020,2475,2475,2475,2475,0
|
|
20231208,144600,274616020,2475,2475,2475,2475,595
|
|
20231208,144500,273143395,2475,2475,2475,2475,1625
|
|
20231208,144400,269121520,2475,2475,2475,2475,4
|
|
20231208,144300,269111620,2475,2475,2475,2475,60
|
|
20231208,144200,268963120,2475,2480,2480,2475,269
|
|
20231208,144100,268296145,2475,2475,2475,2475,70
|
|
20231208,144000,268122895,2475,2475,2475,2475,494
|
|
20231208,143900,266900245,2475,2470,2475,2470,2545
|
|
20231208,143800,260601880,2470,2470,2470,2470,0
|
|
20231208,143700,260601880,2470,2470,2470,2470,3823
|
|
20231208,143600,251159070,2465,2465,2465,2465,177
|
|
20231208,143500,250722765,2465,2465,2465,2465,80
|
|
20231208,143400,250525565,2470,2470,2470,2470,958
|
|
20231208,143300,248159305,2470,2470,2470,2470,10
|
|
20231208,143200,248134605,2470,2470,2470,2470,109
|
|
20231208,143100,247865375,2475,2475,2475,2475,702
|
|
20231208,143000,246127925,2475,2475,2475,2475,1
|
|
20231208,142900,246125450,2475,2475,2475,2475,1
|
|
20231208,142800,246122975,2475,2470,2475,2470,240
|
|
20231208,142700,245529175,2470,2475,2475,2470,288
|
|
20231208,142600,244817625,2475,2475,2475,2475,20
|
|
20231208,142500,244768125,2470,2470,2475,2470,2334
|
|
20231208,142400,239003090,2465,2470,2470,2465,40
|
|
20231208,142300,238904435,2470,2460,2470,2460,3
|
|
20231208,142200,238897035,2470,2465,2470,2460,630
|
|
20231208,142100,237344085,2465,2465,2465,2465,299
|
|
20231208,142000,236607050,2465,2465,2465,2465,0
|
|
20231208,141900,236607050,2465,2465,2465,2465,10
|
|
20231208,141800,236582400,2450,2450,2450,2450,0
|
|
20231208,141700,236582400,2450,2470,2470,2450,219
|
|
20231208,141600,236041795,2470,2465,2470,2465,91
|
|
20231208,141500,235817255,2465,2450,2465,2450,43228
|
|
20231208,141400,129468715,2450,2450,2450,2445,285
|
|
20231208,141300,128770470,2450,2450,2450,2450,0
|
|
20231208,141200,128770470,2450,2450,2450,2450,0
|
|
20231208,141100,128770470,2450,2450,2450,2450,0
|
|
20231208,141000,128770470,2450,2450,2450,2450,0
|
|
20231208,140900,128770470,2450,2450,2450,2450,21
|
|
20231208,140800,128719020,2450,2450,2450,2450,0
|
|
20231208,140700,128719020,2450,2450,2450,2450,1677
|
|
20231208,140600,124610370,2450,2450,2450,2450,0
|
|
20231208,140500,124610370,2450,2450,2450,2450,454
|
|
20231208,140400,123498070,2450,2450,2450,2450,300
|
|
20231208,140300,122763070,2450,2450,2450,2450,300
|
|
20231208,140200,122028070,2450,2450,2450,2450,2780
|
|
20231208,140100,115217070,2455,2455,2455,2455,0
|
|
20231208,140000,115217070,2455,2455,2455,2455,1
|
|
20231208,135900,115214615,2455,2455,2455,2455,1
|
|
20231208,135800,115212160,2450,2450,2450,2450,0
|
|
20231208,135700,115212160,2450,2450,2450,2450,0
|
|
20231208,135600,115212160,2450,2450,2450,2450,1030
|
|
20231208,135500,112688660,2450,2450,2450,2450,0
|
|
20231208,135400,112688660,2450,2450,2450,2450,0
|
|
20231208,135300,112688660,2450,2450,2450,2450,0
|
|
20231208,135200,112688660,2450,2450,2450,2450,0
|
|
20231208,135100,112688660,2450,2450,2450,2450,0
|
|
20231208,135000,112688660,2450,2450,2450,2450,0
|
|
20231208,134900,112688660,2450,2450,2450,2450,10
|
|
20231208,134800,112664160,2450,2450,2450,2450,200
|
|
20231208,134700,112174160,2450,2450,2450,2450,200
|
|
20231208,134600,111684160,2450,2450,2450,2450,3286
|
|
20231208,134500,103633460,2450,2450,2450,2450,29
|
|
20231208,134400,103562410,2450,2450,2450,2450,50
|
|
20231208,134300,103439910,2450,2450,2450,2450,10
|
|
20231208,134200,103415410,2455,2455,2455,2455,0
|
|
20231208,134100,103415410,2455,2455,2455,2455,0
|
|
20231208,134000,103415410,2455,2455,2455,2455,0
|
|
20231208,133900,103415410,2455,2455,2455,2455,0
|
|
20231208,133800,103415410,2455,2455,2455,2455,0
|
|
20231208,133700,103415410,2455,2455,2455,2455,0
|
|
20231208,133600,103415410,2455,2455,2455,2455,0
|
|
20231208,133500,103415410,2455,2455,2455,2455,0
|
|
20231208,133400,103415410,2455,2450,2455,2450,1000
|
|
20231208,133300,100960460,2450,2450,2450,2450,0
|
|
20231208,133200,100960460,2450,2450,2450,2450,2911
|
|
20231208,133100,93828510,2455,2455,2455,2455,0
|
|
20231208,133000,93828510,2455,2455,2455,2455,0
|
|
20231208,132900,93828510,2455,2455,2455,2455,0
|
|
20231208,132800,93828510,2455,2455,2455,2455,1
|
|
20231208,132700,93826055,2450,2450,2450,2450,0
|
|
20231208,132600,93826055,2450,2450,2450,2450,0
|
|
20231208,132500,93826055,2450,2450,2455,2450,24
|
|
20231208,132400,93767240,2455,2455,2455,2455,0
|
|
20231208,132300,93767240,2455,2455,2455,2455,0
|
|
20231208,132200,93767240,2455,2455,2455,2455,0
|
|
20231208,132100,93767240,2455,2455,2455,2455,0
|
|
20231208,132000,93767240,2455,2450,2455,2450,10
|
|
20231208,131900,93742730,2455,2455,2455,2455,0
|
|
20231208,131800,93742730,2455,2455,2455,2455,0
|
|
20231208,131700,93742730,2455,2455,2455,2450,17
|
|
20231208,131600,93701000,2450,2450,2450,2450,110
|
|
20231208,131500,93431500,2450,2450,2450,2450,2071
|
|
20231208,131400,88357550,2445,2445,2445,2445,10
|
|
20231208,131300,88333100,2445,2445,2445,2445,0
|
|
20231208,131200,88333100,2445,2445,2445,2445,0
|
|
20231208,131100,88333100,2445,2445,2445,2445,0
|
|
20231208,131000,88333100,2445,2445,2445,2445,460
|
|
20231208,130900,87208400,2440,2440,2440,2440,0
|
|
20231208,130800,87208400,2440,2440,2440,2440,0
|
|
20231208,130700,87208400,2440,2440,2440,2440,500
|
|
20231208,130600,85988400,2440,2445,2445,2440,1510
|
|
20231208,130500,82303950,2440,2440,2440,2440,11
|
|
20231208,130400,82277110,2445,2445,2445,2445,0
|
|
20231208,130300,82277110,2445,2445,2445,2445,2
|
|
20231208,130200,82272220,2445,2445,2445,2445,0
|
|
20231208,130100,82272220,2445,2445,2445,2445,0
|
|
20231208,130000,82272220,2445,2440,2445,2440,65
|
|
20231208,125900,82113305,2440,2440,2440,2440,0
|
|
20231208,125800,82113305,2440,2440,2440,2440,0
|
|
20231208,125700,82113305,2440,2440,2440,2440,100
|
|
20231208,125600,81869305,2440,2440,2440,2440,0
|
|
20231208,125500,81869305,2440,2440,2440,2440,3
|
|
20231208,125400,81861985,2440,2440,2440,2440,0
|
|
20231208,125300,81861985,2440,2440,2440,2440,432
|
|
20231208,125200,80807905,2440,2440,2440,2440,0
|
|
20231208,125100,80807905,2440,2440,2440,2440,0
|
|
20231208,125000,80807905,2440,2440,2440,2440,0
|
|
20231208,124900,80807905,2440,2440,2440,2440,0
|
|
20231208,124800,80807905,2440,2445,2445,2440,50
|
|
20231208,124700,80685670,2440,2440,2440,2440,5
|
|
20231208,124600,80673470,2445,2445,2445,2445,0
|
|
20231208,124500,80673470,2445,2445,2445,2445,1
|
|
20231208,124400,80671025,2440,2440,2440,2440,180
|
|
20231208,124300,80231825,2445,2440,2445,2440,94
|
|
20231208,124200,80002060,2445,2445,2445,2440,14
|
|
20231208,124100,79967880,2440,2440,2440,2440,73
|
|
20231208,124000,79789760,2445,2445,2445,2445,1
|
|
20231208,123900,79787315,2445,2445,2445,2445,0
|
|
20231208,123800,79787315,2445,2445,2445,2445,100
|
|
20231208,123700,79542815,2450,2450,2450,2450,0
|
|
20231208,123600,79542815,2450,2450,2450,2450,0
|
|
20231208,123500,79542815,2450,2450,2450,2450,2
|
|
20231208,123400,79537915,2440,2445,2450,2440,2365
|
|
20231208,123300,73755490,2440,2440,2440,2440,500
|
|
20231208,123200,72535490,2445,2445,2445,2445,1
|
|
20231208,123100,72533045,2440,2440,2440,2440,30
|
|
20231208,123000,72459845,2440,2440,2440,2440,2591
|
|
20231208,122900,66137805,2440,2435,2440,2435,4392
|
|
20231208,122800,55421330,2435,2435,2435,2435,1
|
|
20231208,122700,55418895,2435,2430,2435,2430,1286
|
|
20231208,122600,52287505,2435,2435,2435,2435,0
|
|
20231208,122500,52287505,2435,2435,2435,2435,24
|
|
20231208,122400,52229065,2435,2435,2435,2435,0
|
|
20231208,122300,52229065,2435,2435,2435,2435,0
|
|
20231208,122200,52229065,2435,2435,2435,2435,1004
|
|
20231208,122100,49784325,2440,2440,2440,2440,0
|
|
20231208,122000,49784325,2440,2440,2440,2440,1
|
|
20231208,121900,49781885,2435,2435,2435,2435,1400
|
|
20231208,121800,46372885,2440,2440,2440,2440,0
|
|
20231208,121700,46372885,2440,2440,2440,2440,1
|
|
20231208,121600,46370445,2435,2435,2435,2435,0
|
|
20231208,121500,46370445,2435,2435,2435,2435,3124
|
|
20231208,121400,38763505,2430,2430,2430,2430,0
|
|
20231208,121300,38763505,2430,2430,2430,2430,0
|
|
20231208,121200,38763505,2430,2430,2430,2430,0
|
|
20231208,121100,38763505,2430,2430,2430,2430,0
|
|
20231208,121000,38763505,2430,2430,2430,2430,0
|
|
20231208,120900,38763505,2430,2430,2430,2430,11
|
|
20231208,120800,38736775,2430,2430,2430,2430,0
|
|
20231208,120700,38736775,2430,2430,2430,2430,0
|
|
20231208,120600,38736775,2430,2430,2430,2430,0
|
|
20231208,120500,38736775,2430,2430,2430,2430,0
|
|
20231208,120400,38736775,2430,2430,2430,2430,0
|
|
20231208,120300,38736775,2430,2430,2430,2430,0
|
|
20231208,120200,38736775,2430,2430,2430,2430,0
|
|
20231208,120100,38736775,2430,2430,2430,2430,0
|
|
20231208,120000,38736775,2430,2430,2430,2430,0
|
|
20231208,115900,38736775,2430,2430,2430,2430,0
|
|
20231208,115800,38736775,2430,2430,2430,2430,7
|
|
20231208,115700,38719765,2435,2430,2435,2430,33
|
|
20231208,115600,38639570,2430,2430,2430,2430,502
|
|
20231208,115500,37419710,2430,2430,2430,2430,0
|
|
20231208,115400,37419710,2430,2430,2430,2430,0
|
|
20231208,115300,37419710,2430,2430,2430,2430,0
|
|
20231208,115200,37419710,2430,2430,2430,2430,0
|
|
20231208,115100,37419710,2430,2430,2430,2430,1023
|
|
20231208,115000,34933820,2430,2430,2430,2430,3
|
|
20231208,114900,34926530,2430,2430,2430,2430,0
|
|
20231208,114800,34926530,2430,2430,2430,2430,0
|
|
20231208,114700,34926530,2430,2430,2430,2430,0
|
|
20231208,114600,34926530,2430,2430,2430,2430,0
|
|
20231208,114500,34926530,2430,2430,2430,2430,0
|
|
20231208,114400,34926530,2430,2430,2430,2430,10
|
|
20231208,114300,34902230,2430,2430,2430,2430,0
|
|
20231208,114200,34902230,2430,2430,2430,2430,0
|
|
20231208,114100,34902230,2430,2430,2430,2430,0
|
|
20231208,114000,34902230,2430,2430,2430,2430,0
|
|
20231208,113900,34902230,2430,2430,2430,2430,0
|
|
20231208,113800,34902230,2430,2430,2430,2430,0
|
|
20231208,113700,34902230,2430,2430,2430,2430,234
|
|
20231208,113600,34333610,2430,2430,2430,2430,0
|
|
20231208,113500,34333610,2430,2430,2430,2430,0
|
|
20231208,113400,34333610,2430,2430,2430,2430,0
|
|
20231208,113300,34333610,2430,2430,2430,2430,0
|
|
20231208,113200,34333610,2430,2430,2430,2430,0
|
|
20231208,113100,34333610,2430,2430,2430,2430,0
|
|
20231208,113000,34333610,2430,2430,2430,2430,0
|
|
20231208,112900,34333610,2430,2430,2430,2430,0
|
|
20231208,112800,34333610,2430,2430,2430,2430,0
|
|
20231208,112700,34333610,2430,2430,2430,2430,0
|
|
20231208,112600,34333610,2430,2430,2430,2430,10
|
|
20231208,112500,34309310,2430,2430,2430,2430,0
|
|
20231208,112400,34309310,2430,2430,2430,2430,0
|
|
20231208,112300,34309310,2430,2430,2430,2430,0
|
|
20231208,112200,34309310,2430,2430,2430,2430,0
|
|
20231208,112100,34309310,2430,2430,2430,2430,0
|
|
20231208,112000,34309310,2430,2430,2430,2430,0
|
|
20231208,111900,34309310,2430,2430,2430,2430,0
|
|
20231208,111800,34309310,2430,2430,2430,2430,0
|
|
20231208,111700,34309310,2430,2430,2430,2430,700
|
|
20231208,111600,32608310,2425,2425,2425,2425,0
|
|
20231208,111500,32608310,2425,2425,2425,2425,0
|
|
20231208,111400,32608310,2425,2425,2425,2425,0
|
|
20231208,111300,32608310,2425,2425,2425,2425,0
|
|
20231208,111200,32608310,2425,2425,2425,2425,0
|
|
20231208,111100,32608310,2425,2425,2425,2425,0
|
|
20231208,111000,32608310,2425,2425,2425,2425,0
|
|
20231208,110900,32608310,2425,2425,2425,2425,0
|
|
20231208,110800,32608310,2425,2425,2425,2425,0
|
|
20231208,110700,32608310,2425,2425,2425,2425,0
|
|
20231208,110600,32608310,2425,2425,2425,2425,0
|
|
20231208,110500,32608310,2425,2425,2425,2425,0
|
|
20231208,110400,32608310,2425,2425,2425,2425,13
|
|
20231208,110300,32576785,2425,2425,2425,2425,0
|
|
20231208,110200,32576785,2425,2425,2425,2425,0
|
|
20231208,110100,32576785,2425,2425,2425,2425,0
|
|
20231208,110000,32576785,2425,2425,2425,2425,0
|
|
20231208,105900,32576785,2425,2425,2425,2425,0
|
|
20231208,105800,32576785,2425,2425,2425,2425,0
|
|
20231208,105700,32576785,2425,2425,2425,2425,0
|
|
20231208,105600,32576785,2425,2425,2425,2425,0
|
|
20231208,105500,32576785,2425,2425,2425,2425,400
|
|
20231208,105400,31606785,2425,2425,2425,2425,0
|
|
20231208,105300,31606785,2425,2425,2425,2425,0
|
|
20231208,105200,31606785,2425,2425,2425,2425,0
|
|
20231208,105100,31606785,2425,2425,2425,2425,0
|
|
20231208,105000,31606785,2425,2425,2425,2425,0
|
|
20231208,104900,31606785,2425,2425,2425,2425,0
|
|
20231208,104800,31606785,2425,2425,2425,2425,0
|
|
20231208,104700,31606785,2425,2425,2425,2425,0
|
|
20231208,104600,31606785,2425,2425,2425,2425,0
|
|
20231208,104500,31606785,2425,2425,2425,2425,0
|
|
20231208,104400,31606785,2425,2425,2425,2425,0
|
|
20231208,104300,31606785,2425,2425,2425,2425,0
|
|
20231208,104200,31606785,2425,2425,2425,2425,0
|
|
20231208,104100,31606785,2425,2425,2425,2425,110
|
|
20231208,104000,31340035,2430,2430,2430,2430,0
|
|
20231208,103900,31340035,2430,2430,2430,2430,0
|
|
20231208,103800,31340035,2430,2430,2430,2430,1047
|
|
20231208,103700,28795825,2430,2430,2430,2430,0
|
|
20231208,103600,28795825,2430,2430,2430,2430,0
|
|
20231208,103500,28795825,2430,2430,2430,2430,0
|
|
20231208,103400,28795825,2430,2430,2430,2430,0
|
|
20231208,103300,28795825,2430,2430,2430,2430,1200
|
|
20231208,103200,25879825,2430,2430,2430,2430,0
|
|
20231208,103100,25879825,2430,2430,2430,2430,0
|
|
20231208,103000,25879825,2430,2430,2430,2430,0
|
|
20231208,102900,25879825,2430,2430,2430,2430,0
|
|
20231208,102800,25879825,2430,2430,2430,2430,2
|
|
20231208,102700,25874965,2430,2430,2430,2430,1
|
|
20231208,102600,25872535,2430,2430,2430,2430,0
|
|
20231208,102500,25872535,2430,2430,2430,2430,0
|
|
20231208,102400,25872535,2430,2430,2430,2430,0
|
|
20231208,102300,25872535,2430,2430,2430,2430,0
|
|
20231208,102200,25872535,2430,2430,2430,2430,4
|
|
20231208,102100,25862815,2430,2430,2430,2430,0
|
|
20231208,102000,25862815,2430,2430,2430,2430,0
|
|
20231208,101900,25862815,2430,2430,2430,2430,0
|
|
20231208,101800,25862815,2430,2430,2430,2430,0
|
|
20231208,101700,25862815,2430,2430,2430,2430,2
|
|
20231208,101600,25857955,2425,2425,2425,2425,1
|
|
20231208,101500,25855530,2425,2425,2425,2425,0
|
|
20231208,101400,25855530,2425,2425,2430,2425,480
|
|
20231208,101300,24689280,2430,2430,2430,2430,0
|
|
20231208,101200,24689280,2430,2430,2430,2430,0
|
|
20231208,101100,24689280,2430,2430,2430,2430,0
|
|
20231208,101000,24689280,2430,2430,2430,2430,1
|
|
20231208,100900,24686850,2425,2425,2425,2425,72
|
|
20231208,100800,24512250,2430,2430,2430,2430,0
|
|
20231208,100700,24512250,2430,2430,2430,2430,0
|
|
20231208,100600,24512250,2430,2430,2430,2430,0
|
|
20231208,100500,24512250,2430,2430,2430,2430,0
|
|
20231208,100400,24512250,2430,2430,2430,2430,0
|
|
20231208,100300,24512250,2430,2430,2430,2430,0
|
|
20231208,100200,24512250,2430,2430,2430,2430,0
|
|
20231208,100100,24512250,2430,2430,2430,2430,0
|
|
20231208,100000,24512250,2430,2430,2430,2430,45
|
|
20231208,095900,24402900,2430,2430,2430,2430,0
|
|
20231208,095800,24402900,2430,2430,2430,2430,0
|
|
20231208,095700,24402900,2430,2430,2430,2430,0
|
|
20231208,095600,24402900,2430,2430,2430,2430,0
|
|
20231208,095500,24402900,2430,2430,2430,2430,0
|
|
20231208,095400,24402900,2430,2430,2430,2430,0
|
|
20231208,095300,24402900,2430,2430,2430,2430,0
|
|
20231208,095200,24402900,2430,2430,2430,2430,4
|
|
20231208,095100,24393180,2430,2430,2430,2430,0
|
|
20231208,095000,24393180,2430,2430,2430,2430,0
|
|
20231208,094900,24393180,2430,2430,2430,2430,0
|
|
20231208,094800,24393180,2430,2430,2430,2430,0
|
|
20231208,094700,24393180,2430,2430,2430,2430,0
|
|
20231208,094600,24393180,2430,2430,2430,2430,1
|
|
20231208,094500,24390750,2430,2430,2430,2430,0
|
|
20231208,094400,24390750,2430,2430,2430,2430,0
|
|
20231208,094300,24390750,2430,2430,2430,2430,0
|
|
20231208,094200,24390750,2430,2430,2430,2430,0
|
|
20231208,094100,24390750,2430,2430,2430,2430,10
|
|
20231208,094000,24366450,2430,2430,2430,2430,802
|
|
20231208,093900,22417590,2430,2430,2430,2430,8
|
|
20231208,093800,22398150,2430,2435,2435,2430,2300
|
|
20231208,093700,16806275,2435,2435,2435,2435,0
|
|
20231208,093600,16806275,2435,2430,2435,2430,41
|
|
20231208,093500,16706540,2445,2435,2445,2435,100
|
|
20231208,093400,16462090,2430,2435,2445,2430,263
|
|
20231208,093300,15821435,2435,2435,2435,2435,142
|
|
20231208,093200,15475665,2435,2435,2435,2435,1
|
|
20231208,093100,15473230,2430,2430,2430,2430,0
|
|
20231208,093000,15473230,2430,2430,2430,2430,0
|
|
20231208,092900,15473230,2430,2430,2430,2430,0
|
|
20231208,092800,15473230,2430,2430,2430,2430,0
|
|
20231208,092700,15473230,2430,2430,2430,2430,10
|
|
20231208,092600,15448930,2435,2435,2435,2435,51
|
|
20231208,092500,15324745,2430,2430,2430,2430,0
|
|
20231208,092400,15324745,2430,2430,2430,2430,0
|
|
20231208,092300,15324745,2430,2430,2430,2430,0
|
|
20231208,092200,15324745,2430,2430,2430,2430,0
|
|
20231208,092100,15324745,2430,2430,2430,2430,70
|
|
20231208,092000,15154645,2435,2430,2435,2430,87
|
|
20231208,091900,14943210,2435,2435,2435,2435,36
|
|
20231208,091800,14855550,2435,2435,2435,2435,2
|
|
20231208,091700,14850680,2430,2430,2430,2430,105
|
|
20231208,091600,14595530,2430,2430,2430,2430,0
|
|
20231208,091500,14595530,2430,2430,2430,2430,0
|
|
20231208,091400,14595530,2430,2430,2430,2430,0
|
|
20231208,091300,14595530,2430,2430,2430,2430,43
|
|
20231208,091200,14491040,2430,2430,2430,2430,0
|
|
20231208,091100,14491040,2430,2430,2430,2430,0
|
|
20231208,091000,14491040,2430,2430,2430,2430,12
|
|
20231208,090900,14461880,2420,2420,2420,2420,0
|
|
20231208,090800,14461880,2420,2420,2420,2420,1
|
|
20231208,090700,14459460,2420,2420,2420,2420,0
|
|
20231208,090600,14459460,2420,2420,2420,2420,106
|
|
20231208,090500,14202940,2420,2420,2420,2420,501
|
|
20231208,090400,12990520,2430,2420,2430,2420,4027
|
|
20231208,090300,3220800,2400,2400,2400,2400,0
|
|
20231208,090200,3220800,2400,2400,2400,2400,0
|
|
20231208,090100,3220800,2400,2400,2400,2400,0
|
|
20231208,090000,3220800,2400,2400,2400,2400,1342
|