643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,194000,432595240,2930,2930,2930,2930,2772
|
|
20231204,193900,432595240,2930,2930,2930,2930,0
|
|
20231204,193800,432595240,2930,2930,2930,2930,0
|
|
20231204,193700,432595240,2930,2930,2930,2930,0
|
|
20231204,193600,432595240,2930,2930,2930,2930,0
|
|
20231204,193500,432595240,2930,2930,2930,2930,0
|
|
20231204,193400,432595240,2930,2930,2930,2930,0
|
|
20231204,193300,432595240,2930,2930,2930,2930,0
|
|
20231204,193200,432595240,2930,2930,2930,2930,0
|
|
20231204,193100,432595240,2930,2930,2930,2930,0
|
|
20231204,193000,432595240,2930,2930,2930,2930,0
|
|
20231204,192900,432595240,2930,2930,2930,2930,0
|
|
20231204,192800,432595240,2930,2930,2930,2930,0
|
|
20231204,192700,432595240,2930,2930,2930,2930,0
|
|
20231204,192600,432595240,2930,2930,2930,2930,0
|
|
20231204,192500,432595240,2930,2930,2930,2930,0
|
|
20231204,192400,432595240,2930,2930,2930,2930,0
|
|
20231204,192300,432595240,2930,2930,2930,2930,0
|
|
20231204,192200,432595240,2930,2930,2930,2930,0
|
|
20231204,192100,432595240,2930,2930,2930,2930,0
|
|
20231204,192000,432595240,2930,2930,2930,2930,0
|
|
20231204,191900,432595240,2930,2930,2930,2930,0
|
|
20231204,191800,432595240,2930,2930,2930,2930,0
|
|
20231204,191700,432595240,2930,2930,2930,2930,0
|
|
20231204,191600,432595240,2930,2930,2930,2930,0
|
|
20231204,191500,432595240,2930,2930,2930,2930,0
|
|
20231204,191400,432595240,2930,2930,2930,2930,0
|
|
20231204,191300,432595240,2930,2930,2930,2930,0
|
|
20231204,191200,432595240,2930,2930,2930,2930,0
|
|
20231204,191100,432595240,2930,2930,2930,2930,0
|
|
20231204,191000,432595240,2930,2930,2930,2930,2772
|
|
20231204,190900,432595240,2930,2930,2930,2930,0
|
|
20231204,190800,432595240,2930,2930,2930,2930,0
|
|
20231204,190700,432595240,2930,2930,2930,2930,0
|
|
20231204,190600,432595240,2930,2930,2930,2930,0
|
|
20231204,190500,432595240,2930,2930,2930,2930,0
|
|
20231204,190400,432595240,2930,2930,2930,2930,0
|
|
20231204,190300,432595240,2930,2930,2930,2930,0
|
|
20231204,190200,432595240,2930,2930,2930,2930,0
|
|
20231204,190100,432595240,2930,2930,2930,2930,0
|
|
20231204,190000,432595240,2930,2930,2930,2930,0
|
|
20231204,185900,432595240,2930,2930,2930,2930,0
|
|
20231204,185800,432595240,2930,2930,2930,2930,0
|
|
20231204,185700,432595240,2930,2930,2930,2930,0
|
|
20231204,185600,432595240,2930,2930,2930,2930,0
|
|
20231204,185500,432595240,2930,2930,2930,2930,0
|
|
20231204,185400,432595240,2930,2930,2930,2930,0
|
|
20231204,185300,432595240,2930,2930,2930,2930,0
|
|
20231204,185200,432595240,2930,2930,2930,2930,0
|
|
20231204,185100,432595240,2930,2930,2930,2930,0
|
|
20231204,185000,432595240,2930,2930,2930,2930,0
|
|
20231204,184900,432595240,2930,2930,2930,2930,0
|
|
20231204,184800,432595240,2930,2930,2930,2930,0
|
|
20231204,184700,432595240,2930,2930,2930,2930,0
|
|
20231204,184600,432595240,2930,2930,2930,2930,0
|
|
20231204,184500,432595240,2930,2930,2930,2930,0
|
|
20231204,184400,432595240,2930,2930,2930,2930,0
|
|
20231204,184300,432595240,2930,2930,2930,2930,0
|
|
20231204,184200,432595240,2930,2930,2930,2930,0
|
|
20231204,184100,432595240,2930,2930,2930,2930,0
|
|
20231204,184000,432595240,2930,2930,2930,2930,2772
|
|
20231204,183900,432595240,2930,2930,2930,2930,0
|
|
20231204,183800,432595240,2930,2930,2930,2930,0
|
|
20231204,183700,432595240,2930,2930,2930,2930,0
|
|
20231204,183600,432595240,2930,2930,2930,2930,0
|
|
20231204,183500,432595240,2930,2930,2930,2930,0
|
|
20231204,183400,432595240,2930,2930,2930,2930,0
|
|
20231204,183300,432595240,2930,2930,2930,2930,0
|
|
20231204,183200,432595240,2930,2930,2930,2930,0
|
|
20231204,183100,432595240,2930,2930,2930,2930,0
|
|
20231204,183000,432595240,2930,2930,2930,2930,0
|
|
20231204,182900,432595240,2930,2930,2930,2930,0
|
|
20231204,182800,432595240,2930,2930,2930,2930,0
|
|
20231204,182700,432595240,2930,2930,2930,2930,0
|
|
20231204,182600,432595240,2930,2930,2930,2930,0
|
|
20231204,182500,432595240,2930,2930,2930,2930,0
|
|
20231204,182400,432595240,2930,2930,2930,2930,0
|
|
20231204,182300,432595240,2930,2930,2930,2930,0
|
|
20231204,182200,432595240,2930,2930,2930,2930,0
|
|
20231204,182100,432595240,2930,2930,2930,2930,0
|
|
20231204,182000,432595240,2930,2930,2930,2930,0
|
|
20231204,181900,432595240,2930,2930,2930,2930,0
|
|
20231204,181800,432595240,2930,2930,2930,2930,0
|
|
20231204,181700,432595240,2930,2930,2930,2930,0
|
|
20231204,181600,432595240,2930,2930,2930,2930,0
|
|
20231204,181500,432595240,2930,2930,2930,2930,0
|
|
20231204,181400,432595240,2930,2930,2930,2930,0
|
|
20231204,181300,432595240,2930,2930,2930,2930,0
|
|
20231204,181200,432595240,2930,2930,2930,2930,0
|
|
20231204,181100,432595240,2930,2930,2930,2930,0
|
|
20231204,181000,432595240,2930,2930,2930,2930,2772
|
|
20231204,180900,432595240,2930,2930,2930,2930,0
|
|
20231204,180800,432595240,2930,2930,2930,2930,0
|
|
20231204,180700,432595240,2930,2930,2930,2930,0
|
|
20231204,180600,432595240,2930,2930,2930,2930,0
|
|
20231204,180500,432595240,2930,2930,2930,2930,0
|
|
20231204,180400,432595240,2930,2930,2930,2930,0
|
|
20231204,180300,432595240,2930,2930,2930,2930,0
|
|
20231204,180200,432595240,2930,2930,2930,2930,0
|
|
20231204,180100,432595240,2930,2930,2930,2930,0
|
|
20231204,180000,432595240,2930,2930,2930,2930,0
|
|
20231204,175900,432595240,2930,2930,2930,2930,0
|
|
20231204,175800,432595240,2930,2930,2930,2930,0
|
|
20231204,175700,432595240,2930,2930,2930,2930,0
|
|
20231204,175600,432595240,2930,2930,2930,2930,0
|
|
20231204,175500,432595240,2930,2930,2930,2930,0
|
|
20231204,175400,432595240,2930,2930,2930,2930,0
|
|
20231204,175300,432595240,2930,2930,2930,2930,0
|
|
20231204,175200,432595240,2930,2930,2930,2930,0
|
|
20231204,175100,432595240,2930,2930,2930,2930,0
|
|
20231204,175000,432595240,2930,2930,2930,2930,0
|
|
20231204,174900,432595240,2930,2930,2930,2930,0
|
|
20231204,174800,432595240,2930,2930,2930,2930,0
|
|
20231204,174700,432595240,2930,2930,2930,2930,0
|
|
20231204,174600,432595240,2930,2930,2930,2930,0
|
|
20231204,174500,432595240,2930,2930,2930,2930,0
|
|
20231204,174400,432595240,2930,2930,2930,2930,0
|
|
20231204,174300,432595240,2930,2930,2930,2930,0
|
|
20231204,174200,432595240,2930,2930,2930,2930,0
|
|
20231204,174100,432595240,2930,2930,2930,2930,0
|
|
20231204,174000,432595240,2930,2930,2930,2930,2772
|
|
20231204,173900,432595240,2930,2930,2930,2930,0
|
|
20231204,173800,432595240,2930,2930,2930,2930,0
|
|
20231204,173700,432595240,2930,2930,2930,2930,0
|
|
20231204,173600,432595240,2930,2930,2930,2930,0
|
|
20231204,173500,432595240,2930,2930,2930,2930,0
|
|
20231204,173400,432595240,2930,2930,2930,2930,0
|
|
20231204,173300,432595240,2930,2930,2930,2930,0
|
|
20231204,173200,432595240,2930,2930,2930,2930,0
|
|
20231204,173100,432595240,2930,2930,2930,2930,0
|
|
20231204,173000,432595240,2930,2930,2930,2930,0
|
|
20231204,172900,432595240,2930,2930,2930,2930,0
|
|
20231204,172800,432595240,2930,2930,2930,2930,0
|
|
20231204,172700,432595240,2930,2930,2930,2930,0
|
|
20231204,172600,432595240,2930,2930,2930,2930,0
|
|
20231204,172500,432595240,2930,2930,2930,2930,0
|
|
20231204,172400,432595240,2930,2930,2930,2930,0
|
|
20231204,172300,432595240,2930,2930,2930,2930,0
|
|
20231204,172200,432595240,2930,2930,2930,2930,0
|
|
20231204,172100,432595240,2930,2930,2930,2930,0
|
|
20231204,172000,432595240,2930,2930,2930,2930,0
|
|
20231204,171900,432595240,2930,2930,2930,2930,0
|
|
20231204,171800,432595240,2930,2930,2930,2930,0
|
|
20231204,171700,432595240,2930,2930,2930,2930,0
|
|
20231204,171600,432595240,2930,2930,2930,2930,0
|
|
20231204,171500,432595240,2930,2930,2930,2930,0
|
|
20231204,171400,432595240,2930,2930,2930,2930,0
|
|
20231204,171300,432595240,2930,2930,2930,2930,0
|
|
20231204,171200,432595240,2930,2930,2930,2930,0
|
|
20231204,171100,432595240,2930,2930,2930,2930,0
|
|
20231204,171000,432595240,2930,2930,2930,2930,2772
|
|
20231204,170900,432595240,2930,2930,2930,2930,0
|
|
20231204,170800,432595240,2930,2930,2930,2930,0
|
|
20231204,170700,432595240,2930,2930,2930,2930,0
|
|
20231204,170600,432595240,2930,2930,2930,2930,0
|
|
20231204,170500,432595240,2930,2930,2930,2930,0
|
|
20231204,170400,432595240,2930,2930,2930,2930,0
|
|
20231204,170300,432595240,2930,2930,2930,2930,0
|
|
20231204,170200,432595240,2930,2930,2930,2930,0
|
|
20231204,170100,432595240,2930,2930,2930,2930,0
|
|
20231204,170000,432595240,2930,2930,2930,2930,0
|
|
20231204,165900,432595240,2930,2930,2930,2930,0
|
|
20231204,165800,432595240,2930,2930,2930,2930,0
|
|
20231204,165700,432595240,2930,2930,2930,2930,0
|
|
20231204,165600,432595240,2930,2930,2930,2930,0
|
|
20231204,165500,432595240,2930,2930,2930,2930,0
|
|
20231204,165400,432595240,2930,2930,2930,2930,0
|
|
20231204,165300,432595240,2930,2930,2930,2930,0
|
|
20231204,165200,432595240,2930,2930,2930,2930,0
|
|
20231204,165100,432595240,2930,2930,2930,2930,0
|
|
20231204,165000,432595240,2930,2930,2930,2930,0
|
|
20231204,164900,432595240,2930,2930,2930,2930,0
|
|
20231204,164800,432595240,2930,2930,2930,2930,0
|
|
20231204,164700,432595240,2930,2930,2930,2930,0
|
|
20231204,164600,432595240,2930,2930,2930,2930,0
|
|
20231204,164500,432595240,2930,2930,2930,2930,0
|
|
20231204,164400,432595240,2930,2930,2930,2930,0
|
|
20231204,164300,432595240,2930,2930,2930,2930,0
|
|
20231204,164200,432595240,2930,2930,2930,2930,0
|
|
20231204,164100,432595240,2930,2930,2930,2930,0
|
|
20231204,164000,432595240,2930,2930,2930,2930,2772
|
|
20231204,163900,432595240,2930,2930,2930,2930,0
|
|
20231204,163800,432595240,2930,2930,2930,2930,0
|
|
20231204,163700,432595240,2930,2930,2930,2930,0
|
|
20231204,163600,432595240,2930,2930,2930,2930,0
|
|
20231204,163500,432595240,2930,2930,2930,2930,0
|
|
20231204,163400,432595240,2930,2930,2930,2930,0
|
|
20231204,163300,432595240,2930,2930,2930,2930,0
|
|
20231204,163200,432595240,2930,2930,2930,2930,0
|
|
20231204,163100,432595240,2930,2930,2930,2930,0
|
|
20231204,163000,432595240,2930,2930,2930,2930,0
|
|
20231204,162900,432595240,2930,2930,2930,2930,0
|
|
20231204,162800,432595240,2930,2930,2930,2930,0
|
|
20231204,162700,432595240,2930,2930,2930,2930,0
|
|
20231204,162600,432595240,2930,2930,2930,2930,0
|
|
20231204,162500,432595240,2930,2930,2930,2930,0
|
|
20231204,162400,432595240,2930,2930,2930,2930,0
|
|
20231204,162300,432595240,2930,2930,2930,2930,0
|
|
20231204,162200,432595240,2930,2930,2930,2930,0
|
|
20231204,162100,432595240,2930,2930,2930,2930,0
|
|
20231204,162000,432595240,2930,2930,2930,2930,0
|
|
20231204,161900,432595240,2930,2930,2930,2930,0
|
|
20231204,161800,432595240,2930,2930,2930,2930,0
|
|
20231204,161700,432595240,2930,2930,2930,2930,0
|
|
20231204,161600,432595240,2930,2930,2930,2930,0
|
|
20231204,161500,432595240,2930,2930,2930,2930,0
|
|
20231204,161400,432595240,2930,2930,2930,2930,0
|
|
20231204,161300,432595240,2930,2930,2930,2930,0
|
|
20231204,161200,432595240,2930,2930,2930,2930,0
|
|
20231204,161100,432595240,2930,2930,2930,2930,0
|
|
20231204,161000,432595240,2930,2930,2930,2930,2772
|
|
20231204,160900,432595240,2930,2930,2930,2930,0
|
|
20231204,160800,432595240,2930,2930,2930,2930,0
|
|
20231204,160700,432595240,2930,2930,2930,2930,0
|
|
20231204,160600,432595240,2930,2930,2930,2930,0
|
|
20231204,160500,432595240,2930,2930,2930,2930,0
|
|
20231204,160400,432595240,2930,2930,2930,2930,0
|
|
20231204,160300,432595240,2930,2930,2930,2930,0
|
|
20231204,160200,432595240,2930,2930,2930,2930,0
|
|
20231204,160100,432595240,2930,2930,2930,2930,0
|
|
20231204,160000,432595240,2930,2930,2930,2930,0
|
|
20231204,155900,432595240,2930,2930,2930,2930,0
|
|
20231204,155800,432595240,2930,2930,2930,2930,0
|
|
20231204,155700,432595240,2930,2930,2930,2930,0
|
|
20231204,155600,432595240,2930,2930,2930,2930,0
|
|
20231204,155500,432595240,2930,2930,2930,2930,0
|
|
20231204,155400,432595240,2930,2930,2930,2930,0
|
|
20231204,155300,432595240,2930,2930,2930,2930,0
|
|
20231204,155200,432595240,2930,2930,2930,2930,0
|
|
20231204,155100,432595240,2930,2930,2930,2930,0
|
|
20231204,155000,432595240,2930,2930,2930,2930,0
|
|
20231204,154900,432595240,2930,2930,2930,2930,0
|
|
20231204,154800,432595240,2930,2930,2930,2930,0
|
|
20231204,154700,432595240,2930,2930,2930,2930,0
|
|
20231204,154600,432595240,2930,2930,2930,2930,0
|
|
20231204,154500,432595240,2930,2930,2930,2930,0
|
|
20231204,154400,432595240,2930,2930,2930,2930,0
|
|
20231204,154300,432595240,2930,2930,2930,2930,0
|
|
20231204,154200,432595240,2930,2930,2930,2930,0
|
|
20231204,154100,432595240,2930,2930,2930,2930,0
|
|
20231204,154000,432595240,2930,2930,2930,2930,2772
|
|
20231204,153900,432595240,2930,2930,2930,2930,0
|
|
20231204,153800,432595240,2930,2930,2930,2930,0
|
|
20231204,153700,432595240,2930,2930,2930,2930,0
|
|
20231204,153600,432595240,2930,2930,2930,2930,0
|
|
20231204,153500,432595240,2930,2930,2930,2930,0
|
|
20231204,153400,432595240,2930,2930,2930,2930,0
|
|
20231204,153300,432595240,2930,2930,2930,2930,0
|
|
20231204,153200,432595240,2930,2930,2930,2930,0
|
|
20231204,153100,432595240,2930,2930,2930,2930,0
|
|
20231204,153000,432595240,2930,2930,2930,2930,2772
|
|
20231204,152900,424473280,2930,2930,2930,2930,0
|
|
20231204,152800,424473280,2930,2930,2930,2930,0
|
|
20231204,152700,424473280,2930,2930,2930,2930,0
|
|
20231204,152600,424473280,2930,2930,2930,2930,0
|
|
20231204,152500,424473280,2930,2930,2930,2930,0
|
|
20231204,152400,424473280,2930,2930,2930,2930,0
|
|
20231204,152300,424473280,2930,2930,2930,2930,0
|
|
20231204,152200,424473280,2930,2930,2930,2930,0
|
|
20231204,152100,424473280,2930,2930,2930,2930,0
|
|
20231204,152000,424473280,2930,2930,2930,2930,0
|
|
20231204,151900,424473280,2930,2925,2930,2920,415
|
|
20231204,151800,423260975,2925,2925,2925,2925,1
|
|
20231204,151700,423258050,2920,2920,2920,2920,32
|
|
20231204,151600,423164610,2930,2930,2930,2930,0
|
|
20231204,151500,423164610,2930,2930,2930,2930,0
|
|
20231204,151400,423164610,2930,2930,2930,2930,6
|
|
20231204,151300,423147030,2920,2920,2920,2920,3
|
|
20231204,151200,423138270,2920,2920,2920,2920,3
|
|
20231204,151100,423129510,2930,2930,2930,2930,203
|
|
20231204,151000,422534720,2930,2930,2930,2930,0
|
|
20231204,150900,422534720,2930,2930,2930,2930,0
|
|
20231204,150800,422534720,2930,2930,2930,2930,0
|
|
20231204,150700,422534720,2930,2915,2930,2915,2161
|
|
20231204,150600,416203560,2915,2915,2915,2915,0
|
|
20231204,150500,416203560,2915,2915,2915,2915,0
|
|
20231204,150400,416203560,2915,2915,2915,2915,2
|
|
20231204,150300,416197730,2915,2915,2915,2915,10
|
|
20231204,150200,416168580,2915,2915,2915,2915,0
|
|
20231204,150100,416168580,2915,2915,2915,2915,0
|
|
20231204,150000,416168580,2915,2915,2915,2915,0
|
|
20231204,145900,416168580,2915,2915,2915,2915,1
|
|
20231204,145800,416165665,2910,2910,2910,2910,0
|
|
20231204,145700,416165665,2910,2915,2915,2910,300
|
|
20231204,145600,415291880,2920,2920,2920,2920,163
|
|
20231204,145500,414815920,2910,2910,2910,2910,0
|
|
20231204,145400,414815920,2910,2910,2910,2910,0
|
|
20231204,145300,414815920,2910,2910,2910,2910,0
|
|
20231204,145200,414815920,2910,2910,2910,2910,0
|
|
20231204,145100,414815920,2910,2910,2910,2910,0
|
|
20231204,145000,414815920,2910,2910,2910,2910,0
|
|
20231204,144900,414815920,2910,2910,2910,2910,0
|
|
20231204,144800,414815920,2910,2910,2910,2910,0
|
|
20231204,144700,414815920,2910,2910,2910,2910,0
|
|
20231204,144600,414815920,2910,2910,2910,2910,0
|
|
20231204,144500,414815920,2910,2910,2910,2910,0
|
|
20231204,144400,414815920,2910,2910,2910,2910,1
|
|
20231204,144300,414813010,2910,2910,2910,2910,0
|
|
20231204,144200,414813010,2910,2910,2910,2910,0
|
|
20231204,144100,414813010,2910,2910,2910,2910,0
|
|
20231204,144000,414813010,2910,2915,2915,2910,1800
|
|
20231204,143900,409571310,2910,2910,2910,2910,0
|
|
20231204,143800,409571310,2910,2910,2910,2910,15
|
|
20231204,143700,409527660,2930,2930,2930,2930,0
|
|
20231204,143600,409527660,2930,2930,2930,2930,10470
|
|
20231204,143500,378850560,2925,2915,2925,2915,3000
|
|
20231204,143400,370080390,2915,2915,2915,2915,7
|
|
20231204,143300,370059985,2915,2915,2915,2915,0
|
|
20231204,143200,370059985,2915,2915,2915,2915,0
|
|
20231204,143100,370059985,2915,2915,2915,2915,2
|
|
20231204,143000,370054155,2920,2920,2920,2920,0
|
|
20231204,142900,370054155,2920,2920,2920,2920,0
|
|
20231204,142800,370054155,2920,2920,2920,2920,0
|
|
20231204,142700,370054155,2920,2920,2920,2920,0
|
|
20231204,142600,370054155,2920,2915,2920,2915,1547
|
|
20231204,142500,365540100,2920,2920,2920,2920,10
|
|
20231204,142400,365510900,2920,2920,2920,2920,0
|
|
20231204,142300,365510900,2920,2920,2920,2920,2
|
|
20231204,142200,365505060,2920,2915,2920,2910,10111
|
|
20231204,142100,336009920,2915,2915,2915,2915,0
|
|
20231204,142000,336009920,2915,2920,2920,2915,2929
|
|
20231204,141900,327459280,2920,2920,2920,2920,2615
|
|
20231204,141800,319823480,2925,2925,2925,2925,0
|
|
20231204,141700,319823480,2925,2925,2925,2925,0
|
|
20231204,141600,319823480,2925,2925,2925,2925,300
|
|
20231204,141500,318945980,2920,2920,2920,2920,0
|
|
20231204,141400,318945980,2920,2920,2920,2920,0
|
|
20231204,141300,318945980,2920,2920,2920,2920,0
|
|
20231204,141200,318945980,2920,2920,2920,2920,0
|
|
20231204,141100,318945980,2920,2920,2920,2920,0
|
|
20231204,141000,318945980,2920,2920,2920,2920,0
|
|
20231204,140900,318945980,2920,2920,2920,2920,0
|
|
20231204,140800,318945980,2920,2920,2920,2920,0
|
|
20231204,140700,318945980,2920,2920,2920,2920,300
|
|
20231204,140600,318069980,2925,2925,2925,2925,200
|
|
20231204,140500,317484980,2925,2925,2925,2925,0
|
|
20231204,140400,317484980,2925,2925,2925,2925,0
|
|
20231204,140300,317484980,2925,2925,2925,2925,0
|
|
20231204,140200,317484980,2925,2925,2925,2925,1
|
|
20231204,140100,317482055,2925,2925,2925,2925,0
|
|
20231204,140000,317482055,2925,2925,2925,2925,50
|
|
20231204,135900,317335805,2925,2925,2925,2925,0
|
|
20231204,135800,317335805,2925,2925,2925,2925,5
|
|
20231204,135700,317321180,2925,2925,2925,2925,100
|
|
20231204,135600,317028680,2920,2920,2920,2920,0
|
|
20231204,135500,317028680,2920,2920,2920,2920,0
|
|
20231204,135400,317028680,2920,2925,2925,2920,210
|
|
20231204,135300,316415430,2925,2925,2925,2925,1285
|
|
20231204,135200,312656805,2925,2925,2925,2925,0
|
|
20231204,135100,312656805,2925,2925,2925,2925,0
|
|
20231204,135000,312656805,2925,2925,2925,2925,0
|
|
20231204,134900,312656805,2925,2925,2925,2925,2360
|
|
20231204,134800,305753805,2925,2925,2925,2925,0
|
|
20231204,134700,305753805,2925,2925,2925,2925,1
|
|
20231204,134600,305750880,2925,2925,2925,2925,50
|
|
20231204,134500,305604630,2925,2925,2925,2925,500
|
|
20231204,134400,304142130,2925,2925,2925,2925,0
|
|
20231204,134300,304142130,2925,2925,2925,2925,0
|
|
20231204,134200,304142130,2925,2925,2925,2925,50
|
|
20231204,134100,303995880,2925,2925,2925,2925,3426
|
|
20231204,134000,293974830,2925,2925,2925,2925,0
|
|
20231204,133900,293974830,2925,2925,2925,2925,50
|
|
20231204,133800,293828580,2925,2925,2925,2925,1000
|
|
20231204,133700,290903580,2925,2925,2925,2925,50
|
|
20231204,133600,290757330,2925,2925,2925,2925,5
|
|
20231204,133500,290742705,2920,2920,2920,2920,0
|
|
20231204,133400,290742705,2920,2925,2925,2920,401
|
|
20231204,133300,289569785,2925,2925,2925,2925,0
|
|
20231204,133200,289569785,2925,2925,2925,2925,0
|
|
20231204,133100,289569785,2925,2925,2925,2925,0
|
|
20231204,133000,289569785,2925,2925,2925,2925,50
|
|
20231204,132900,289423535,2925,2925,2925,2925,200
|
|
20231204,132800,288838535,2925,2925,2925,2925,37
|
|
20231204,132700,288730310,2930,2930,2930,2930,0
|
|
20231204,132600,288730310,2930,2925,2930,2925,16
|
|
20231204,132500,288683495,2925,2925,2925,2925,1
|
|
20231204,132400,288680570,2920,2925,2925,2920,503
|
|
20231204,132300,287211795,2925,2925,2925,2925,4
|
|
20231204,132200,287200095,2925,2925,2925,2925,0
|
|
20231204,132100,287200095,2925,2925,2925,2925,0
|
|
20231204,132000,287200095,2925,2925,2925,2925,15
|
|
20231204,131900,287156220,2930,2930,2930,2930,0
|
|
20231204,131800,287156220,2930,2930,2930,2930,0
|
|
20231204,131700,287156220,2930,2930,2930,2930,0
|
|
20231204,131600,287156220,2930,2930,2930,2930,101
|
|
20231204,131500,286860290,2920,2920,2920,2920,1532
|
|
20231204,131400,282386850,2920,2920,2920,2920,16
|
|
20231204,131300,282340130,2920,2920,2920,2920,10
|
|
20231204,131200,282310930,2920,2920,2920,2920,482
|
|
20231204,131100,280903490,2920,2920,2920,2920,200
|
|
20231204,131000,280319490,2920,2930,2930,2920,6127
|
|
20231204,130900,262399795,2930,2930,2930,2930,0
|
|
20231204,130800,262399795,2930,2930,2930,2930,2854
|
|
20231204,130700,254037575,2930,2930,2930,2930,537
|
|
20231204,130600,252464165,2935,2935,2935,2935,324
|
|
20231204,130500,251513225,2935,2935,2935,2935,0
|
|
20231204,130400,251513225,2935,2935,2935,2935,0
|
|
20231204,130300,251513225,2935,2935,2935,2935,0
|
|
20231204,130200,251513225,2935,2935,2935,2935,0
|
|
20231204,130100,251513225,2935,2935,2935,2935,0
|
|
20231204,130000,251513225,2935,2935,2935,2935,0
|
|
20231204,125900,251513225,2935,2935,2935,2935,1
|
|
20231204,125800,251510290,2935,2935,2935,2935,1487
|
|
20231204,125700,247145945,2930,2930,2930,2930,0
|
|
20231204,125600,247145945,2930,2930,2930,2930,0
|
|
20231204,125500,247145945,2930,2925,2930,2925,2898
|
|
20231204,125400,238655455,2925,2925,2925,2925,70
|
|
20231204,125300,238450705,2925,2925,2925,2925,0
|
|
20231204,125200,238450705,2925,2925,2925,2925,0
|
|
20231204,125100,238450705,2925,2930,2930,2925,117
|
|
20231204,125000,238107980,2925,2925,2925,2925,33
|
|
20231204,124900,238011455,2930,2930,2930,2930,100
|
|
20231204,124800,237718455,2930,2930,2930,2930,0
|
|
20231204,124700,237718455,2930,2925,2930,2925,2318
|
|
20231204,124600,230938250,2925,2925,2925,2925,0
|
|
20231204,124500,230938250,2925,2925,2925,2925,500
|
|
20231204,124400,229475750,2930,2930,2930,2930,2
|
|
20231204,124300,229469890,2925,2930,2930,2925,11
|
|
20231204,124200,229437710,2925,2925,2925,2925,78
|
|
20231204,124100,229209560,2930,2930,2930,2930,170
|
|
20231204,124000,228711460,2925,2925,2925,2925,0
|
|
20231204,123900,228711460,2925,2925,2925,2925,609
|
|
20231204,123800,226930135,2930,2930,2930,2930,0
|
|
20231204,123700,226930135,2930,2930,2930,2930,0
|
|
20231204,123600,226930135,2930,2930,2930,2930,0
|
|
20231204,123500,226930135,2930,2930,2930,2930,121
|
|
20231204,123400,226575605,2930,2930,2930,2930,351
|
|
20231204,123300,225547175,2930,2930,2930,2930,0
|
|
20231204,123200,225547175,2930,2930,2930,2930,0
|
|
20231204,123100,225547175,2930,2930,2930,2930,0
|
|
20231204,123000,225547175,2930,2930,2930,2930,67
|
|
20231204,122900,225350865,2930,2930,2930,2930,0
|
|
20231204,122800,225350865,2930,2930,2930,2930,0
|
|
20231204,122700,225350865,2930,2930,2930,2930,100
|
|
20231204,122600,225057865,2935,2935,2935,2935,300
|
|
20231204,122500,224177365,2940,2935,2940,2935,200
|
|
20231204,122400,223589395,2935,2935,2935,2935,0
|
|
20231204,122300,223589395,2935,2935,2935,2935,0
|
|
20231204,122200,223589395,2935,2935,2935,2935,50
|
|
20231204,122100,223442645,2935,2935,2935,2935,3
|
|
20231204,122000,223433840,2930,2930,2930,2930,0
|
|
20231204,121900,223433840,2930,2930,2930,2930,0
|
|
20231204,121800,223433840,2930,2930,2930,2930,0
|
|
20231204,121700,223433840,2930,2930,2930,2930,0
|
|
20231204,121600,223433840,2930,2930,2930,2930,0
|
|
20231204,121500,223433840,2930,2930,2930,2930,2
|
|
20231204,121400,223427980,2930,2930,2930,2930,3
|
|
20231204,121300,223419190,2930,2935,2935,2930,1885
|
|
20231204,121200,217894260,2935,2935,2935,2935,0
|
|
20231204,121100,217894260,2935,2935,2935,2935,33
|
|
20231204,121000,217797405,2930,2930,2930,2930,0
|
|
20231204,120900,217797405,2930,2930,2930,2930,0
|
|
20231204,120800,217797405,2930,2930,2930,2930,0
|
|
20231204,120700,217797405,2930,2930,2930,2930,0
|
|
20231204,120600,217797405,2930,2930,2930,2930,0
|
|
20231204,120500,217797405,2930,2930,2930,2930,0
|
|
20231204,120400,217797405,2930,2930,2930,2930,33
|
|
20231204,120300,217700715,2930,2930,2930,2930,200
|
|
20231204,120200,217114715,2930,2930,2930,2930,0
|
|
20231204,120100,217114715,2930,2935,2935,2930,1253
|
|
20231204,120000,213443175,2935,2935,2935,2935,0
|
|
20231204,115900,213443175,2935,2935,2935,2935,43
|
|
20231204,115800,213316970,2945,2945,2945,2945,0
|
|
20231204,115700,213316970,2945,2945,2945,2945,0
|
|
20231204,115600,213316970,2945,2945,2945,2945,0
|
|
20231204,115500,213316970,2945,2945,2945,2945,3
|
|
20231204,115400,213308135,2935,2935,2935,2935,0
|
|
20231204,115300,213308135,2935,2935,2935,2935,0
|
|
20231204,115200,213308135,2935,2935,2935,2935,682
|
|
20231204,115100,211306465,2945,2945,2945,2945,0
|
|
20231204,115000,211306465,2945,2945,2945,2945,0
|
|
20231204,114900,211306465,2945,2945,2945,2945,0
|
|
20231204,114800,211306465,2945,2945,2945,2945,0
|
|
20231204,114700,211306465,2945,2945,2945,2945,0
|
|
20231204,114600,211306465,2945,2945,2945,2945,1
|
|
20231204,114500,211303520,2945,2945,2945,2945,0
|
|
20231204,114400,211303520,2945,2945,2945,2945,2
|
|
20231204,114300,211297630,2945,2945,2945,2945,0
|
|
20231204,114200,211297630,2945,2945,2945,2945,0
|
|
20231204,114100,211297630,2945,2945,2945,2945,191
|
|
20231204,114000,210735135,2945,2945,2945,2945,3
|
|
20231204,113900,210726300,2935,2935,2935,2935,0
|
|
20231204,113800,210726300,2935,2935,2935,2935,0
|
|
20231204,113700,210726300,2935,2935,2935,2935,0
|
|
20231204,113600,210726300,2935,2935,2935,2935,0
|
|
20231204,113500,210726300,2935,2935,2935,2935,1119
|
|
20231204,113400,207442035,2940,2940,2940,2940,0
|
|
20231204,113300,207442035,2940,2940,2940,2940,30
|
|
20231204,113200,207353835,2940,2940,2940,2940,240
|
|
20231204,113100,206648235,2940,2940,2940,2940,0
|
|
20231204,113000,206648235,2940,2940,2940,2940,0
|
|
20231204,112900,206648235,2940,2940,2940,2940,52
|
|
20231204,112800,206495355,2935,2935,2935,2935,0
|
|
20231204,112700,206495355,2935,2935,2935,2935,0
|
|
20231204,112600,206495355,2935,2935,2935,2935,0
|
|
20231204,112500,206495355,2935,2935,2935,2935,0
|
|
20231204,112400,206495355,2935,2935,2935,2935,0
|
|
20231204,112300,206495355,2935,2935,2935,2935,0
|
|
20231204,112200,206495355,2935,2935,2935,2935,0
|
|
20231204,112100,206495355,2935,2935,2935,2935,0
|
|
20231204,112000,206495355,2935,2935,2935,2935,0
|
|
20231204,111900,206495355,2935,2935,2935,2935,685
|
|
20231204,111800,204484880,2940,2940,2940,2940,0
|
|
20231204,111700,204484880,2940,2940,2940,2940,500
|
|
20231204,111600,203014880,2940,2940,2940,2940,0
|
|
20231204,111500,203014880,2940,2940,2940,2940,0
|
|
20231204,111400,203014880,2940,2940,2940,2940,18
|
|
20231204,111300,202961960,2940,2940,2940,2940,21
|
|
20231204,111200,202900220,2940,2940,2940,2940,1
|
|
20231204,111100,202897280,2940,2940,2940,2940,1072
|
|
20231204,111000,199745600,2945,2945,2945,2945,470
|
|
20231204,110900,198361450,2945,2945,2945,2945,0
|
|
20231204,110800,198361450,2945,2945,2945,2945,30
|
|
20231204,110700,198273100,2945,2945,2945,2945,0
|
|
20231204,110600,198273100,2945,2945,2945,2945,0
|
|
20231204,110500,198273100,2945,2945,2945,2945,0
|
|
20231204,110400,198273100,2945,2945,2945,2945,2262
|
|
20231204,110300,191611510,2950,2950,2950,2950,10
|
|
20231204,110200,191582010,2945,2945,2945,2945,200
|
|
20231204,110100,190993010,2945,2950,2950,2945,1000
|
|
20231204,110000,188045105,2950,2950,2950,2950,0
|
|
20231204,105900,188045105,2950,2950,2950,2950,45
|
|
20231204,105800,187912355,2950,2950,2950,2950,0
|
|
20231204,105700,187912355,2950,2950,2950,2950,10
|
|
20231204,105600,187882855,2950,2950,2950,2950,25
|
|
20231204,105500,187809105,2950,2950,2950,2950,1
|
|
20231204,105400,187806155,2940,2940,2940,2940,44
|
|
20231204,105300,187676795,2945,2945,2950,2945,3
|
|
20231204,105200,187667955,2935,2935,2935,2935,0
|
|
20231204,105100,187667955,2935,2950,2950,2935,1000
|
|
20231204,105000,184730775,2960,2955,2960,2955,70
|
|
20231204,104900,184523745,2960,2955,2960,2955,820
|
|
20231204,104800,182096550,2955,2955,2955,2955,0
|
|
20231204,104700,182096550,2955,2955,2955,2955,0
|
|
20231204,104600,182096550,2955,2955,2955,2955,0
|
|
20231204,104500,182096550,2955,2955,2955,2955,1
|
|
20231204,104400,182093595,2960,2955,2960,2955,70
|
|
20231204,104300,181886740,2955,2955,2955,2955,0
|
|
20231204,104200,181886740,2955,2950,2955,2950,5
|
|
20231204,104100,181871970,2940,2940,2940,2940,100
|
|
20231204,104000,181577970,2950,2950,2950,2950,0
|
|
20231204,103900,181577970,2950,2950,2950,2950,5
|
|
20231204,103800,181563220,2960,2960,2960,2960,0
|
|
20231204,103700,181563220,2960,2960,2960,2960,0
|
|
20231204,103600,181563220,2960,2940,2960,2940,1100
|
|
20231204,103500,178313220,2940,2935,2940,2935,230
|
|
20231204,103400,177637170,2935,2940,2940,2935,506
|
|
20231204,103300,176152030,2940,2940,2940,2940,0
|
|
20231204,103200,176152030,2940,2940,2940,2940,100
|
|
20231204,103100,175858030,2940,2940,2940,2940,0
|
|
20231204,103000,175858030,2940,2940,2940,2940,2000
|
|
20231204,102900,169978030,2940,2940,2940,2940,30
|
|
20231204,102800,169889830,2940,2940,2940,2940,2851
|
|
20231204,102700,161507890,2940,2940,2940,2940,514
|
|
20231204,102600,159996730,2940,2945,2945,2940,1079
|
|
20231204,102500,156821825,2945,2945,2945,2945,4
|
|
20231204,102400,156810045,2955,2955,2955,2955,46
|
|
20231204,102300,156674115,2955,2955,2955,2955,4
|
|
20231204,102200,156662295,2940,2940,2940,2940,3
|
|
20231204,102100,156653475,2940,2940,2940,2940,127
|
|
20231204,102000,156280095,2940,2940,2940,2940,893
|
|
20231204,101900,153654675,2940,2940,2940,2940,0
|
|
20231204,101800,153654675,2940,2945,2945,2940,1575
|
|
20231204,101700,149022015,2945,2950,2950,2945,500
|
|
20231204,101600,147549490,2945,2950,2950,2945,2000
|
|
20231204,101500,141657740,2950,2950,2950,2950,5
|
|
20231204,101400,141642990,2950,2950,2950,2950,0
|
|
20231204,101300,141642990,2950,2950,2950,2950,978
|
|
20231204,101200,138757890,2945,2945,2945,2945,0
|
|
20231204,101100,138757890,2945,2945,2945,2945,0
|
|
20231204,101000,138757890,2945,2945,2945,2945,0
|
|
20231204,100900,138757890,2945,2970,2970,2945,1404
|
|
20231204,100800,134619900,2955,2975,2975,2950,4057
|
|
20231204,100700,122631840,2975,2975,2975,2975,208
|
|
20231204,100600,122013040,2975,2975,2975,2975,12
|
|
20231204,100500,121977340,2975,2975,2975,2975,0
|
|
20231204,100400,121977340,2975,2975,2975,2975,339
|
|
20231204,100300,120968815,2975,2975,2975,2975,248
|
|
20231204,100200,120231015,2975,2975,2975,2975,53
|
|
20231204,100100,120073340,2975,2975,2975,2975,36
|
|
20231204,100000,119966240,2960,2960,2960,2960,0
|
|
20231204,095900,119966240,2960,2960,2960,2960,0
|
|
20231204,095800,119966240,2960,2960,2960,2960,391
|
|
20231204,095700,118808880,2965,2970,2970,2965,357
|
|
20231204,095600,117750125,2970,2980,2980,2970,309
|
|
20231204,095500,116831875,2985,2985,2985,2985,0
|
|
20231204,095400,116831875,2985,2985,2985,2985,0
|
|
20231204,095300,116831875,2985,2985,2985,2985,0
|
|
20231204,095200,116831875,2985,2985,2985,2985,1
|
|
20231204,095100,116828890,2980,2970,2980,2970,5
|
|
20231204,095000,116814010,2970,2970,2970,2970,0
|
|
20231204,094900,116814010,2970,2970,2970,2970,0
|
|
20231204,094800,116814010,2970,2975,2975,2970,20
|
|
20231204,094700,116754560,2975,2975,2975,2975,2
|
|
20231204,094600,116748610,2975,2975,2975,2975,0
|
|
20231204,094500,116748610,2975,2970,2975,2970,161
|
|
20231204,094400,116269700,2965,2965,2965,2965,0
|
|
20231204,094300,116269700,2965,2965,2965,2965,0
|
|
20231204,094200,116269700,2965,2965,2965,2965,0
|
|
20231204,094100,116269700,2965,2970,2975,2965,20
|
|
20231204,094000,116210380,2975,2975,2975,2975,0
|
|
20231204,093900,116210380,2975,2970,2975,2970,2250
|
|
20231204,093800,109527625,2970,2970,2970,2970,801
|
|
20231204,093700,107148655,2965,2965,2965,2965,56
|
|
20231204,093600,106982615,2960,2965,2965,2960,3
|
|
20231204,093500,106973725,2975,2960,2975,2960,500
|
|
20231204,093400,105491565,2955,2955,2955,2955,100
|
|
20231204,093300,105196065,2955,2955,2955,2955,0
|
|
20231204,093200,105196065,2955,2955,2955,2955,0
|
|
20231204,093100,105196065,2955,2965,2965,2955,208
|
|
20231204,093000,104581345,2955,2955,2955,2955,867
|
|
20231204,092900,102019360,2955,2950,2955,2950,309
|
|
20231204,092800,101107265,2950,2960,2985,2950,6112
|
|
20231204,092700,83040955,2960,2960,2960,2960,0
|
|
20231204,092600,83040955,2960,2960,2960,2960,4000
|
|
20231204,092500,71200955,2960,2960,2960,2960,300
|
|
20231204,092400,70312955,2960,2960,2960,2960,11
|
|
20231204,092300,70280395,2960,2960,2960,2960,0
|
|
20231204,092200,70280395,2960,2960,2960,2960,0
|
|
20231204,092100,70280395,2960,2965,2965,2960,1390
|
|
20231204,092000,66163815,2965,2975,2975,2965,5500
|
|
20231204,091900,49841010,2980,2980,2980,2980,639
|
|
20231204,091800,47936790,2990,2990,2990,2990,500
|
|
20231204,091700,46441790,2995,2995,2995,2995,128
|
|
20231204,091600,46058430,2995,2995,2995,2995,2
|
|
20231204,091500,46052440,2995,2990,2995,2990,90
|
|
20231204,091400,45783175,2990,2980,2990,2980,143
|
|
20231204,091300,45356535,2980,2990,2990,2980,7
|
|
20231204,091200,45335620,2980,2980,2980,2980,5651
|
|
20231204,091100,28495640,2975,2980,2980,2975,300
|
|
20231204,091000,27602140,2975,2980,2980,2975,1270
|
|
20231204,090900,23823840,2980,2980,2980,2980,150
|
|
20231204,090800,23376840,2980,2975,2980,2970,570
|
|
20231204,090700,21683035,2970,2980,2980,2960,3100
|
|
20231204,090600,12470785,2990,3005,3005,2990,557
|
|
20231204,090500,10803015,3025,3030,3030,3020,192
|
|
20231204,090400,10221790,3030,3025,3030,3025,657
|
|
20231204,090300,8231480,3035,3035,3035,3035,0
|
|
20231204,090200,8231480,3035,3045,3045,3005,4
|
|
20231204,090100,8219390,3000,3050,3050,3000,1001
|
|
20231204,090000,5214340,3000,3020,3020,3000,1729
|