644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,194100,257554565,2825,2825,2825,2825,5020
|
|
20231206,194000,257554565,2825,2825,2825,2825,0
|
|
20231206,193900,257554565,2825,2825,2825,2825,0
|
|
20231206,193800,257554565,2825,2825,2825,2825,0
|
|
20231206,193700,257554565,2825,2825,2825,2825,0
|
|
20231206,193600,257554565,2825,2825,2825,2825,0
|
|
20231206,193500,257554565,2825,2825,2825,2825,0
|
|
20231206,193400,257554565,2825,2825,2825,2825,0
|
|
20231206,193300,257554565,2825,2825,2825,2825,0
|
|
20231206,193200,257554565,2825,2825,2825,2825,0
|
|
20231206,193100,257554565,2825,2825,2825,2825,0
|
|
20231206,193000,257554565,2825,2825,2825,2825,0
|
|
20231206,192900,257554565,2825,2825,2825,2825,0
|
|
20231206,192800,257554565,2825,2825,2825,2825,0
|
|
20231206,192700,257554565,2825,2825,2825,2825,0
|
|
20231206,192600,257554565,2825,2825,2825,2825,0
|
|
20231206,192500,257554565,2825,2825,2825,2825,0
|
|
20231206,192400,257554565,2825,2825,2825,2825,0
|
|
20231206,192300,257554565,2825,2825,2825,2825,0
|
|
20231206,192200,257554565,2825,2825,2825,2825,0
|
|
20231206,192100,257554565,2825,2825,2825,2825,0
|
|
20231206,192000,257554565,2825,2825,2825,2825,0
|
|
20231206,191900,257554565,2825,2825,2825,2825,0
|
|
20231206,191800,257554565,2825,2825,2825,2825,0
|
|
20231206,191700,257554565,2825,2825,2825,2825,0
|
|
20231206,191600,257554565,2825,2825,2825,2825,0
|
|
20231206,191500,257554565,2825,2825,2825,2825,0
|
|
20231206,191400,257554565,2825,2825,2825,2825,0
|
|
20231206,191300,257554565,2825,2825,2825,2825,0
|
|
20231206,191200,257554565,2825,2825,2825,2825,0
|
|
20231206,191100,257554565,2825,2825,2825,2825,5020
|
|
20231206,191000,257554565,2825,2825,2825,2825,0
|
|
20231206,190900,257554565,2825,2825,2825,2825,0
|
|
20231206,190800,257554565,2825,2825,2825,2825,0
|
|
20231206,190700,257554565,2825,2825,2825,2825,0
|
|
20231206,190600,257554565,2825,2825,2825,2825,0
|
|
20231206,190500,257554565,2825,2825,2825,2825,0
|
|
20231206,190400,257554565,2825,2825,2825,2825,0
|
|
20231206,190300,257554565,2825,2825,2825,2825,0
|
|
20231206,190200,257554565,2825,2825,2825,2825,0
|
|
20231206,190100,257554565,2825,2825,2825,2825,0
|
|
20231206,190000,257554565,2825,2825,2825,2825,0
|
|
20231206,185900,257554565,2825,2825,2825,2825,0
|
|
20231206,185800,257554565,2825,2825,2825,2825,0
|
|
20231206,185700,257554565,2825,2825,2825,2825,0
|
|
20231206,185600,257554565,2825,2825,2825,2825,0
|
|
20231206,185500,257554565,2825,2825,2825,2825,0
|
|
20231206,185400,257554565,2825,2825,2825,2825,0
|
|
20231206,185300,257554565,2825,2825,2825,2825,0
|
|
20231206,185200,257554565,2825,2825,2825,2825,0
|
|
20231206,185100,257554565,2825,2825,2825,2825,0
|
|
20231206,185000,257554565,2825,2825,2825,2825,0
|
|
20231206,184900,257554565,2825,2825,2825,2825,0
|
|
20231206,184800,257554565,2825,2825,2825,2825,0
|
|
20231206,184700,257554565,2825,2825,2825,2825,0
|
|
20231206,184600,257554565,2825,2825,2825,2825,0
|
|
20231206,184500,257554565,2825,2825,2825,2825,0
|
|
20231206,184400,257554565,2825,2825,2825,2825,0
|
|
20231206,184300,257554565,2825,2825,2825,2825,0
|
|
20231206,184200,257554565,2825,2825,2825,2825,0
|
|
20231206,184100,257554565,2825,2825,2825,2825,5020
|
|
20231206,184000,257554565,2825,2825,2825,2825,0
|
|
20231206,183900,257554565,2825,2825,2825,2825,0
|
|
20231206,183800,257554565,2825,2825,2825,2825,0
|
|
20231206,183700,257554565,2825,2825,2825,2825,0
|
|
20231206,183600,257554565,2825,2825,2825,2825,0
|
|
20231206,183500,257554565,2825,2825,2825,2825,0
|
|
20231206,183400,257554565,2825,2825,2825,2825,0
|
|
20231206,183300,257554565,2825,2825,2825,2825,0
|
|
20231206,183200,257554565,2825,2825,2825,2825,0
|
|
20231206,183100,257554565,2825,2825,2825,2825,0
|
|
20231206,183000,257554565,2825,2825,2825,2825,0
|
|
20231206,182900,257554565,2825,2825,2825,2825,0
|
|
20231206,182800,257554565,2825,2825,2825,2825,0
|
|
20231206,182700,257554565,2825,2825,2825,2825,0
|
|
20231206,182600,257554565,2825,2825,2825,2825,0
|
|
20231206,182500,257554565,2825,2825,2825,2825,0
|
|
20231206,182400,257554565,2825,2825,2825,2825,0
|
|
20231206,182300,257554565,2825,2825,2825,2825,0
|
|
20231206,182200,257554565,2825,2825,2825,2825,0
|
|
20231206,182100,257554565,2825,2825,2825,2825,0
|
|
20231206,182000,257554565,2825,2825,2825,2825,0
|
|
20231206,181900,257554565,2825,2825,2825,2825,0
|
|
20231206,181800,257554565,2825,2825,2825,2825,0
|
|
20231206,181700,257554565,2825,2825,2825,2825,0
|
|
20231206,181600,257554565,2825,2825,2825,2825,0
|
|
20231206,181500,257554565,2825,2825,2825,2825,0
|
|
20231206,181400,257554565,2825,2825,2825,2825,0
|
|
20231206,181300,257554565,2825,2825,2825,2825,0
|
|
20231206,181200,257554565,2825,2825,2825,2825,0
|
|
20231206,181100,257554565,2825,2825,2825,2825,5020
|
|
20231206,181000,257554565,2825,2825,2825,2825,0
|
|
20231206,180900,257554565,2825,2825,2825,2825,0
|
|
20231206,180800,257554565,2825,2825,2825,2825,0
|
|
20231206,180700,257554565,2825,2825,2825,2825,0
|
|
20231206,180600,257554565,2825,2825,2825,2825,0
|
|
20231206,180500,257554565,2825,2825,2825,2825,0
|
|
20231206,180400,257554565,2825,2825,2825,2825,0
|
|
20231206,180300,257554565,2825,2825,2825,2825,0
|
|
20231206,180200,257554565,2825,2825,2825,2825,0
|
|
20231206,180100,257554565,2825,2825,2825,2825,0
|
|
20231206,180000,257554565,2825,2825,2825,2825,0
|
|
20231206,175900,257554565,2825,2825,2825,2825,0
|
|
20231206,175800,257554565,2825,2825,2825,2825,0
|
|
20231206,175700,257554565,2825,2825,2825,2825,0
|
|
20231206,175600,257554565,2825,2825,2825,2825,0
|
|
20231206,175500,257554565,2825,2825,2825,2825,0
|
|
20231206,175400,257554565,2825,2825,2825,2825,0
|
|
20231206,175300,257554565,2825,2825,2825,2825,0
|
|
20231206,175200,257554565,2825,2825,2825,2825,0
|
|
20231206,175100,257554565,2825,2825,2825,2825,0
|
|
20231206,175000,257554565,2825,2825,2825,2825,0
|
|
20231206,174900,257554565,2825,2825,2825,2825,0
|
|
20231206,174800,257554565,2825,2825,2825,2825,0
|
|
20231206,174700,257554565,2825,2825,2825,2825,0
|
|
20231206,174600,257554565,2825,2825,2825,2825,0
|
|
20231206,174500,257554565,2825,2825,2825,2825,0
|
|
20231206,174400,257554565,2825,2825,2825,2825,0
|
|
20231206,174300,257554565,2825,2825,2825,2825,0
|
|
20231206,174200,257554565,2825,2825,2825,2825,0
|
|
20231206,174100,257554565,2825,2825,2825,2825,5020
|
|
20231206,174000,257554565,2825,2825,2825,2825,0
|
|
20231206,173900,257554565,2825,2825,2825,2825,0
|
|
20231206,173800,257554565,2825,2825,2825,2825,0
|
|
20231206,173700,257554565,2825,2825,2825,2825,0
|
|
20231206,173600,257554565,2825,2825,2825,2825,0
|
|
20231206,173500,257554565,2825,2825,2825,2825,0
|
|
20231206,173400,257554565,2825,2825,2825,2825,0
|
|
20231206,173300,257554565,2825,2825,2825,2825,0
|
|
20231206,173200,257554565,2825,2825,2825,2825,0
|
|
20231206,173100,257554565,2825,2825,2825,2825,0
|
|
20231206,173000,257554565,2825,2825,2825,2825,0
|
|
20231206,172900,257554565,2825,2825,2825,2825,0
|
|
20231206,172800,257554565,2825,2825,2825,2825,0
|
|
20231206,172700,257554565,2825,2825,2825,2825,0
|
|
20231206,172600,257554565,2825,2825,2825,2825,0
|
|
20231206,172500,257554565,2825,2825,2825,2825,0
|
|
20231206,172400,257554565,2825,2825,2825,2825,0
|
|
20231206,172300,257554565,2825,2825,2825,2825,0
|
|
20231206,172200,257554565,2825,2825,2825,2825,0
|
|
20231206,172100,257554565,2825,2825,2825,2825,0
|
|
20231206,172000,257554565,2825,2825,2825,2825,0
|
|
20231206,171900,257554565,2825,2825,2825,2825,0
|
|
20231206,171800,257554565,2825,2825,2825,2825,0
|
|
20231206,171700,257554565,2825,2825,2825,2825,0
|
|
20231206,171600,257554565,2825,2825,2825,2825,0
|
|
20231206,171500,257554565,2825,2825,2825,2825,0
|
|
20231206,171400,257554565,2825,2825,2825,2825,0
|
|
20231206,171300,257554565,2825,2825,2825,2825,0
|
|
20231206,171200,257554565,2825,2825,2825,2825,0
|
|
20231206,171100,257554565,2825,2825,2825,2825,5020
|
|
20231206,171000,257554565,2825,2825,2825,2825,0
|
|
20231206,170900,257554565,2825,2825,2825,2825,0
|
|
20231206,170800,257554565,2825,2825,2825,2825,0
|
|
20231206,170700,257554565,2825,2825,2825,2825,0
|
|
20231206,170600,257554565,2825,2825,2825,2825,0
|
|
20231206,170500,257554565,2825,2825,2825,2825,0
|
|
20231206,170400,257554565,2825,2825,2825,2825,0
|
|
20231206,170300,257554565,2825,2825,2825,2825,0
|
|
20231206,170200,257554565,2825,2825,2825,2825,0
|
|
20231206,170100,257554565,2825,2825,2825,2825,0
|
|
20231206,170000,257554565,2825,2825,2825,2825,0
|
|
20231206,165900,257554565,2825,2825,2825,2825,0
|
|
20231206,165800,257554565,2825,2825,2825,2825,0
|
|
20231206,165700,257554565,2825,2825,2825,2825,0
|
|
20231206,165600,257554565,2825,2825,2825,2825,0
|
|
20231206,165500,257554565,2825,2825,2825,2825,0
|
|
20231206,165400,257554565,2825,2825,2825,2825,0
|
|
20231206,165300,257554565,2825,2825,2825,2825,0
|
|
20231206,165200,257554565,2825,2825,2825,2825,0
|
|
20231206,165100,257554565,2825,2825,2825,2825,0
|
|
20231206,165000,257554565,2825,2825,2825,2825,0
|
|
20231206,164900,257554565,2825,2825,2825,2825,0
|
|
20231206,164800,257554565,2825,2825,2825,2825,0
|
|
20231206,164700,257554565,2825,2825,2825,2825,0
|
|
20231206,164600,257554565,2825,2825,2825,2825,0
|
|
20231206,164500,257554565,2825,2825,2825,2825,0
|
|
20231206,164400,257554565,2825,2825,2825,2825,0
|
|
20231206,164300,257554565,2825,2825,2825,2825,0
|
|
20231206,164200,257554565,2825,2825,2825,2825,0
|
|
20231206,164100,257554565,2825,2825,2825,2825,5020
|
|
20231206,164000,257554565,2825,2825,2825,2825,0
|
|
20231206,163900,257554565,2825,2825,2825,2825,0
|
|
20231206,163800,257554565,2825,2825,2825,2825,0
|
|
20231206,163700,257554565,2825,2825,2825,2825,0
|
|
20231206,163600,257554565,2825,2825,2825,2825,0
|
|
20231206,163500,257554565,2825,2825,2825,2825,0
|
|
20231206,163400,257554565,2825,2825,2825,2825,0
|
|
20231206,163300,257554565,2825,2825,2825,2825,0
|
|
20231206,163200,257554565,2825,2825,2825,2825,0
|
|
20231206,163100,257554565,2825,2825,2825,2825,0
|
|
20231206,163000,257554565,2825,2825,2825,2825,0
|
|
20231206,162900,257554565,2825,2825,2825,2825,0
|
|
20231206,162800,257554565,2825,2825,2825,2825,0
|
|
20231206,162700,257554565,2825,2825,2825,2825,0
|
|
20231206,162600,257554565,2825,2825,2825,2825,0
|
|
20231206,162500,257554565,2825,2825,2825,2825,0
|
|
20231206,162400,257554565,2825,2825,2825,2825,0
|
|
20231206,162300,257554565,2825,2825,2825,2825,0
|
|
20231206,162200,257554565,2825,2825,2825,2825,0
|
|
20231206,162100,257554565,2825,2825,2825,2825,0
|
|
20231206,162000,257554565,2825,2825,2825,2825,0
|
|
20231206,161900,257554565,2825,2825,2825,2825,0
|
|
20231206,161800,257554565,2825,2825,2825,2825,0
|
|
20231206,161700,257554565,2825,2825,2825,2825,0
|
|
20231206,161600,257554565,2825,2825,2825,2825,0
|
|
20231206,161500,257554565,2825,2825,2825,2825,0
|
|
20231206,161400,257554565,2825,2825,2825,2825,0
|
|
20231206,161300,257554565,2825,2825,2825,2825,0
|
|
20231206,161200,257554565,2825,2825,2825,2825,0
|
|
20231206,161100,257554565,2825,2825,2825,2825,5020
|
|
20231206,161000,257554565,2825,2825,2825,2825,0
|
|
20231206,160900,257554565,2825,2825,2825,2825,0
|
|
20231206,160800,257554565,2825,2825,2825,2825,0
|
|
20231206,160700,257554565,2825,2825,2825,2825,0
|
|
20231206,160600,257554565,2825,2825,2825,2825,0
|
|
20231206,160500,257554565,2825,2825,2825,2825,0
|
|
20231206,160400,257554565,2825,2825,2825,2825,0
|
|
20231206,160300,257554565,2825,2825,2825,2825,0
|
|
20231206,160200,257554565,2825,2825,2825,2825,0
|
|
20231206,160100,257554565,2825,2825,2825,2825,0
|
|
20231206,160000,257554565,2825,2825,2825,2825,0
|
|
20231206,155900,257554565,2825,2825,2825,2825,0
|
|
20231206,155800,257554565,2825,2825,2825,2825,0
|
|
20231206,155700,257554565,2825,2825,2825,2825,0
|
|
20231206,155600,257554565,2825,2825,2825,2825,0
|
|
20231206,155500,257554565,2825,2825,2825,2825,0
|
|
20231206,155400,257554565,2825,2825,2825,2825,0
|
|
20231206,155300,257554565,2825,2825,2825,2825,0
|
|
20231206,155200,257554565,2825,2825,2825,2825,0
|
|
20231206,155100,257554565,2825,2825,2825,2825,0
|
|
20231206,155000,257554565,2825,2825,2825,2825,0
|
|
20231206,154900,257554565,2825,2825,2825,2825,0
|
|
20231206,154800,257554565,2825,2825,2825,2825,0
|
|
20231206,154700,257554565,2825,2825,2825,2825,0
|
|
20231206,154600,257554565,2825,2825,2825,2825,0
|
|
20231206,154500,257554565,2825,2825,2825,2825,0
|
|
20231206,154400,257554565,2825,2825,2825,2825,0
|
|
20231206,154300,257554565,2825,2825,2825,2825,0
|
|
20231206,154200,257554565,2825,2825,2825,2825,0
|
|
20231206,154100,257554565,2825,2825,2825,2825,5020
|
|
20231206,154000,257554565,2825,2825,2825,2825,0
|
|
20231206,153900,257554565,2825,2825,2825,2825,0
|
|
20231206,153800,257554565,2825,2825,2825,2825,0
|
|
20231206,153700,257554565,2825,2825,2825,2825,0
|
|
20231206,153600,257554565,2825,2825,2825,2825,0
|
|
20231206,153500,257554565,2825,2825,2825,2825,0
|
|
20231206,153400,257554565,2825,2825,2825,2825,0
|
|
20231206,153300,257554565,2825,2825,2825,2825,0
|
|
20231206,153200,257554565,2825,2825,2825,2825,0
|
|
20231206,153100,257554565,2825,2825,2825,2825,0
|
|
20231206,153000,257554565,2825,2825,2825,2825,5020
|
|
20231206,152900,243373065,2830,2830,2830,2830,0
|
|
20231206,152800,243373065,2830,2830,2830,2830,0
|
|
20231206,152700,243373065,2830,2830,2830,2830,0
|
|
20231206,152600,243373065,2830,2830,2830,2830,0
|
|
20231206,152500,243373065,2830,2830,2830,2830,0
|
|
20231206,152400,243373065,2830,2830,2830,2830,0
|
|
20231206,152300,243373065,2830,2830,2830,2830,0
|
|
20231206,152200,243373065,2830,2830,2830,2830,0
|
|
20231206,152100,243373065,2830,2830,2830,2830,0
|
|
20231206,152000,243373065,2830,2830,2830,2830,0
|
|
20231206,151900,243373065,2830,2830,2830,2830,13
|
|
20231206,151800,243336275,2830,2835,2835,2830,2025
|
|
20231206,151700,237600385,2840,2840,2840,2840,0
|
|
20231206,151600,237600385,2840,2840,2840,2840,350
|
|
20231206,151500,236606385,2840,2840,2840,2840,0
|
|
20231206,151400,236606385,2840,2840,2840,2840,0
|
|
20231206,151300,236606385,2840,2840,2840,2840,181
|
|
20231206,151200,236092345,2835,2835,2835,2835,6
|
|
20231206,151100,236075335,2835,2835,2835,2835,16
|
|
20231206,151000,236029975,2840,2840,2840,2840,1
|
|
20231206,150900,236027135,2830,2830,2830,2830,115
|
|
20231206,150800,235701685,2840,2840,2840,2840,0
|
|
20231206,150700,235701685,2840,2840,2840,2840,501
|
|
20231206,150600,234278845,2835,2840,2840,2835,60
|
|
20231206,150500,234108595,2840,2840,2840,2840,1
|
|
20231206,150400,234105755,2835,2835,2835,2835,30
|
|
20231206,150300,234020705,2840,2840,2840,2840,0
|
|
20231206,150200,234020705,2840,2840,2840,2840,0
|
|
20231206,150100,234020705,2840,2840,2840,2840,0
|
|
20231206,150000,234020705,2840,2840,2840,2840,0
|
|
20231206,145900,234020705,2840,2840,2840,2840,0
|
|
20231206,145800,234020705,2840,2840,2840,2840,0
|
|
20231206,145700,234020705,2840,2840,2840,2840,7
|
|
20231206,145600,234000825,2825,2825,2825,2825,0
|
|
20231206,145500,234000825,2825,2825,2825,2825,0
|
|
20231206,145400,234000825,2825,2825,2825,2825,400
|
|
20231206,145300,232870825,2830,2830,2830,2830,0
|
|
20231206,145200,232870825,2830,2830,2830,2830,0
|
|
20231206,145100,232870825,2830,2835,2835,2830,2544
|
|
20231206,145000,225668995,2840,2840,2840,2840,30
|
|
20231206,144900,225583795,2840,2840,2840,2840,0
|
|
20231206,144800,225583795,2840,2840,2840,2840,50
|
|
20231206,144700,225441795,2840,2840,2840,2840,0
|
|
20231206,144600,225441795,2840,2840,2840,2840,50
|
|
20231206,144500,225299795,2840,2840,2840,2840,362
|
|
20231206,144400,224271715,2840,2835,2840,2835,54
|
|
20231206,144300,224118620,2835,2840,2840,2835,85
|
|
20231206,144200,223877320,2835,2835,2835,2835,0
|
|
20231206,144100,223877320,2835,2835,2835,2835,0
|
|
20231206,144000,223877320,2835,2835,2835,2835,427
|
|
20231206,143900,222666775,2835,2835,2835,2835,1
|
|
20231206,143800,222663940,2840,2840,2840,2840,0
|
|
20231206,143700,222663940,2840,2840,2840,2840,17
|
|
20231206,143600,222615660,2840,2840,2840,2840,0
|
|
20231206,143500,222615660,2840,2840,2840,2840,0
|
|
20231206,143400,222615660,2840,2840,2840,2840,1600
|
|
20231206,143300,218071660,2840,2840,2840,2840,0
|
|
20231206,143200,218071660,2840,2845,2845,2840,281
|
|
20231206,143100,217272270,2845,2845,2845,2845,40
|
|
20231206,143000,217158470,2845,2845,2845,2845,1258
|
|
20231206,142900,213579460,2850,2850,2850,2850,0
|
|
20231206,142800,213579460,2850,2850,2850,2850,0
|
|
20231206,142700,213579460,2850,2850,2850,2850,0
|
|
20231206,142600,213579460,2850,2850,2850,2850,0
|
|
20231206,142500,213579460,2850,2850,2850,2850,0
|
|
20231206,142400,213579460,2850,2850,2850,2850,0
|
|
20231206,142300,213579460,2850,2850,2850,2850,66
|
|
20231206,142200,213391360,2845,2845,2845,2845,51
|
|
20231206,142100,213246265,2845,2845,2845,2845,0
|
|
20231206,142000,213246265,2845,2845,2845,2845,0
|
|
20231206,141900,213246265,2845,2845,2845,2845,0
|
|
20231206,141800,213246265,2845,2845,2845,2845,0
|
|
20231206,141700,213246265,2845,2845,2845,2845,0
|
|
20231206,141600,213246265,2845,2845,2845,2845,0
|
|
20231206,141500,213246265,2845,2845,2845,2845,0
|
|
20231206,141400,213246265,2845,2845,2845,2845,0
|
|
20231206,141300,213246265,2845,2845,2845,2845,0
|
|
20231206,141200,213246265,2845,2845,2845,2845,0
|
|
20231206,141100,213246265,2845,2845,2845,2845,0
|
|
20231206,141000,213246265,2845,2845,2845,2845,0
|
|
20231206,140900,213246265,2845,2845,2845,2845,1
|
|
20231206,140800,213243420,2825,2825,2825,2825,0
|
|
20231206,140700,213243420,2825,2825,2825,2825,0
|
|
20231206,140600,213243420,2825,2825,2825,2825,11723
|
|
20231206,140500,180125945,2825,2825,2825,2825,0
|
|
20231206,140400,180125945,2825,2825,2825,2825,0
|
|
20231206,140300,180125945,2825,2825,2825,2825,0
|
|
20231206,140200,180125945,2825,2825,2825,2825,5
|
|
20231206,140100,180111820,2825,2825,2825,2825,3
|
|
20231206,140000,180103345,2815,2815,2815,2815,1425
|
|
20231206,135900,176091970,2815,2820,2820,2815,944
|
|
20231206,135800,173433290,2825,2825,2825,2825,21
|
|
20231206,135700,173373965,2820,2820,2820,2820,221
|
|
20231206,135600,172750745,2820,2820,2820,2820,300
|
|
20231206,135500,171904745,2815,2815,2815,2815,0
|
|
20231206,135400,171904745,2815,2815,2815,2815,0
|
|
20231206,135300,171904745,2815,2820,2820,2815,94
|
|
20231206,135200,171639785,2815,2815,2815,2815,0
|
|
20231206,135100,171639785,2815,2820,2820,2815,8
|
|
20231206,135000,171617245,2815,2815,2815,2815,0
|
|
20231206,134900,171617245,2815,2820,2820,2815,900
|
|
20231206,134800,169082445,2825,2825,2825,2825,21
|
|
20231206,134700,169023120,2825,2825,2825,2825,0
|
|
20231206,134600,169023120,2825,2825,2825,2825,4
|
|
20231206,134500,169011820,2825,2825,2825,2825,718
|
|
20231206,134400,166983470,2825,2825,2825,2825,20
|
|
20231206,134300,166926970,2825,2825,2825,2825,1
|
|
20231206,134200,166924145,2820,2820,2820,2820,0
|
|
20231206,134100,166924145,2820,2820,2820,2820,566
|
|
20231206,134000,165328025,2825,2825,2825,2825,2
|
|
20231206,133900,165322375,2825,2825,2825,2825,0
|
|
20231206,133800,165322375,2825,2825,2825,2825,2
|
|
20231206,133700,165316725,2825,2825,2825,2825,0
|
|
20231206,133600,165316725,2825,2825,2825,2825,0
|
|
20231206,133500,165316725,2825,2825,2825,2825,0
|
|
20231206,133400,165316725,2825,2825,2825,2825,0
|
|
20231206,133300,165316725,2825,2825,2825,2825,131
|
|
20231206,133200,164946650,2825,2825,2825,2825,24
|
|
20231206,133100,164878850,2825,2825,2825,2825,0
|
|
20231206,133000,164878850,2825,2825,2825,2825,0
|
|
20231206,132900,164878850,2825,2825,2825,2825,0
|
|
20231206,132800,164878850,2825,2825,2825,2825,71
|
|
20231206,132700,164678275,2825,2825,2825,2825,0
|
|
20231206,132600,164678275,2825,2825,2825,2825,1
|
|
20231206,132500,164675450,2825,2825,2825,2825,39
|
|
20231206,132400,164565275,2825,2830,2830,2825,72
|
|
20231206,132300,164361625,2845,2845,2845,2845,2
|
|
20231206,132200,164355935,2845,2845,2845,2845,0
|
|
20231206,132100,164355935,2845,2845,2845,2845,10
|
|
20231206,132000,164327485,2845,2845,2845,2845,0
|
|
20231206,131900,164327485,2845,2845,2845,2845,1
|
|
20231206,131800,164324640,2835,2835,2835,2835,2346
|
|
20231206,131700,157673730,2835,2835,2835,2835,154
|
|
20231206,131600,157237140,2835,2835,2835,2835,15
|
|
20231206,131500,157194615,2835,2835,2835,2835,0
|
|
20231206,131400,157194615,2835,2835,2835,2835,290
|
|
20231206,131300,156372465,2835,2835,2835,2835,0
|
|
20231206,131200,156372465,2835,2835,2835,2835,1
|
|
20231206,131100,156369630,2835,2835,2835,2835,0
|
|
20231206,131000,156369630,2835,2835,2835,2835,9
|
|
20231206,130900,156344115,2845,2840,2845,2840,251
|
|
20231206,130800,155631020,2845,2845,2845,2845,1
|
|
20231206,130700,155628175,2840,2840,2840,2840,0
|
|
20231206,130600,155628175,2840,2840,2840,2840,0
|
|
20231206,130500,155628175,2840,2840,2840,2840,0
|
|
20231206,130400,155628175,2840,2845,2845,2840,42
|
|
20231206,130300,155508890,2840,2840,2840,2840,207
|
|
20231206,130200,154921010,2840,2840,2840,2840,0
|
|
20231206,130100,154921010,2840,2840,2840,2840,0
|
|
20231206,130000,154921010,2840,2840,2840,2840,0
|
|
20231206,125900,154921010,2840,2840,2840,2840,0
|
|
20231206,125800,154921010,2840,2840,2840,2840,30
|
|
20231206,125700,154835810,2840,2840,2840,2840,0
|
|
20231206,125600,154835810,2840,2840,2840,2840,5
|
|
20231206,125500,154821610,2840,2840,2840,2840,0
|
|
20231206,125400,154821610,2840,2840,2840,2840,0
|
|
20231206,125300,154821610,2840,2830,2840,2810,2098
|
|
20231206,125200,148905450,2830,2850,2850,2830,15490
|
|
20231206,125100,104971820,2850,2850,2850,2850,0
|
|
20231206,125000,104971820,2850,2850,2850,2850,0
|
|
20231206,124900,104971820,2850,2850,2850,2850,0
|
|
20231206,124800,104971820,2850,2850,2850,2850,0
|
|
20231206,124700,104971820,2850,2850,2850,2850,0
|
|
20231206,124600,104971820,2850,2850,2850,2850,239
|
|
20231206,124500,104290670,2855,2855,2855,2855,600
|
|
20231206,124400,102577670,2855,2855,2855,2855,0
|
|
20231206,124300,102577670,2855,2855,2855,2855,0
|
|
20231206,124200,102577670,2855,2855,2855,2855,0
|
|
20231206,124100,102577670,2855,2855,2855,2855,0
|
|
20231206,124000,102577670,2855,2855,2855,2855,0
|
|
20231206,123900,102577670,2855,2855,2855,2855,0
|
|
20231206,123800,102577670,2855,2855,2855,2855,0
|
|
20231206,123700,102577670,2855,2855,2855,2855,0
|
|
20231206,123600,102577670,2855,2855,2855,2855,0
|
|
20231206,123500,102577670,2855,2855,2855,2855,64
|
|
20231206,123400,102394950,2860,2860,2860,2860,2
|
|
20231206,123300,102389230,2860,2860,2860,2860,0
|
|
20231206,123200,102389230,2860,2860,2860,2860,0
|
|
20231206,123100,102389230,2860,2860,2860,2860,1
|
|
20231206,123000,102386370,2860,2860,2860,2860,410
|
|
20231206,122900,101213770,2860,2860,2860,2860,0
|
|
20231206,122800,101213770,2860,2860,2860,2860,0
|
|
20231206,122700,101213770,2860,2860,2860,2860,0
|
|
20231206,122600,101213770,2860,2860,2860,2860,355
|
|
20231206,122500,100198470,2860,2860,2860,2860,239
|
|
20231206,122400,99514930,2860,2860,2860,2860,0
|
|
20231206,122300,99514930,2860,2860,2860,2860,1
|
|
20231206,122200,99512070,2860,2860,2860,2860,0
|
|
20231206,122100,99512070,2860,2860,2860,2860,1
|
|
20231206,122000,99509210,2860,2860,2860,2860,0
|
|
20231206,121900,99509210,2860,2860,2860,2860,0
|
|
20231206,121800,99509210,2860,2860,2860,2860,174
|
|
20231206,121700,99011570,2860,2860,2860,2860,1
|
|
20231206,121600,99008710,2855,2855,2855,2855,0
|
|
20231206,121500,99008710,2855,2855,2855,2855,0
|
|
20231206,121400,99008710,2855,2855,2855,2855,0
|
|
20231206,121300,99008710,2855,2855,2855,2855,0
|
|
20231206,121200,99008710,2855,2855,2855,2855,0
|
|
20231206,121100,99008710,2855,2855,2855,2855,100
|
|
20231206,121000,98723210,2850,2850,2850,2850,0
|
|
20231206,120900,98723210,2850,2850,2850,2850,0
|
|
20231206,120800,98723210,2850,2850,2850,2850,0
|
|
20231206,120700,98723210,2850,2850,2850,2850,0
|
|
20231206,120600,98723210,2850,2850,2850,2850,0
|
|
20231206,120500,98723210,2850,2850,2850,2850,0
|
|
20231206,120400,98723210,2850,2850,2850,2850,0
|
|
20231206,120300,98723210,2850,2850,2850,2850,0
|
|
20231206,120200,98723210,2850,2850,2850,2850,0
|
|
20231206,120100,98723210,2850,2850,2850,2850,0
|
|
20231206,120000,98723210,2850,2850,2850,2850,577
|
|
20231206,115900,97078760,2845,2845,2845,2845,0
|
|
20231206,115800,97078760,2845,2845,2845,2845,0
|
|
20231206,115700,97078760,2845,2845,2845,2845,0
|
|
20231206,115600,97078760,2845,2845,2845,2845,283
|
|
20231206,115500,96273625,2845,2845,2845,2845,0
|
|
20231206,115400,96273625,2845,2845,2845,2845,0
|
|
20231206,115300,96273625,2845,2845,2845,2845,0
|
|
20231206,115200,96273625,2845,2845,2845,2845,0
|
|
20231206,115100,96273625,2845,2845,2845,2845,0
|
|
20231206,115000,96273625,2845,2845,2845,2845,0
|
|
20231206,114900,96273625,2845,2845,2845,2845,0
|
|
20231206,114800,96273625,2845,2845,2845,2845,2
|
|
20231206,114700,96267935,2850,2850,2850,2850,0
|
|
20231206,114600,96267935,2850,2850,2850,2850,1
|
|
20231206,114500,96265085,2845,2845,2845,2845,0
|
|
20231206,114400,96265085,2845,2845,2845,2845,0
|
|
20231206,114300,96265085,2845,2845,2845,2845,0
|
|
20231206,114200,96265085,2845,2845,2845,2845,0
|
|
20231206,114100,96265085,2845,2845,2845,2845,0
|
|
20231206,114000,96265085,2845,2845,2845,2845,0
|
|
20231206,113900,96265085,2845,2845,2845,2845,0
|
|
20231206,113800,96265085,2845,2845,2845,2845,0
|
|
20231206,113700,96265085,2845,2845,2845,2845,0
|
|
20231206,113600,96265085,2845,2840,2845,2840,201
|
|
20231206,113500,95694240,2845,2845,2845,2845,50
|
|
20231206,113400,95551990,2845,2845,2845,2845,0
|
|
20231206,113300,95551990,2845,2845,2845,2845,0
|
|
20231206,113200,95551990,2845,2845,2845,2845,18
|
|
20231206,113100,95500780,2845,2845,2845,2845,0
|
|
20231206,113000,95500780,2845,2845,2845,2845,72
|
|
20231206,112900,95295940,2840,2840,2840,2840,0
|
|
20231206,112800,95295940,2840,2840,2840,2840,0
|
|
20231206,112700,95295940,2840,2840,2840,2840,75
|
|
20231206,112600,95082940,2850,2850,2850,2850,0
|
|
20231206,112500,95082940,2850,2850,2850,2850,0
|
|
20231206,112400,95082940,2850,2850,2850,2850,1
|
|
20231206,112300,95080090,2840,2840,2840,2840,0
|
|
20231206,112200,95080090,2840,2840,2840,2840,0
|
|
20231206,112100,95080090,2840,2840,2840,2840,0
|
|
20231206,112000,95080090,2840,2845,2845,2840,300
|
|
20231206,111900,94228080,2850,2850,2850,2850,0
|
|
20231206,111800,94228080,2850,2850,2850,2850,0
|
|
20231206,111700,94228080,2850,2850,2850,2850,5
|
|
20231206,111600,94213830,2850,2840,2850,2840,126
|
|
20231206,111500,93855980,2850,2850,2850,2850,0
|
|
20231206,111400,93855980,2850,2850,2850,2850,35
|
|
20231206,111300,93756230,2840,2840,2840,2840,35
|
|
20231206,111200,93656830,2850,2850,2850,2850,400
|
|
20231206,111100,92516830,2855,2855,2855,2855,1
|
|
20231206,111000,92513975,2850,2850,2850,2850,333
|
|
20231206,110900,91564925,2855,2855,2855,2855,14
|
|
20231206,110800,91524955,2855,2855,2855,2855,0
|
|
20231206,110700,91524955,2855,2855,2855,2855,0
|
|
20231206,110600,91524955,2855,2840,2855,2840,135
|
|
20231206,110500,91140055,2840,2840,2840,2840,0
|
|
20231206,110400,91140055,2840,2840,2840,2840,2
|
|
20231206,110300,91134375,2845,2870,2870,2830,22438
|
|
20231206,110200,27234915,2875,2875,2875,2875,0
|
|
20231206,110100,27234915,2875,2875,2875,2875,120
|
|
20231206,110000,26889915,2875,2875,2875,2875,0
|
|
20231206,105900,26889915,2875,2875,2875,2875,0
|
|
20231206,105800,26889915,2875,2875,2875,2875,0
|
|
20231206,105700,26889915,2875,2875,2875,2875,0
|
|
20231206,105600,26889915,2875,2875,2875,2875,20
|
|
20231206,105500,26832415,2875,2875,2875,2875,96
|
|
20231206,105400,26556415,2875,2875,2875,2875,3
|
|
20231206,105300,26547790,2875,2880,2880,2875,432
|
|
20231206,105200,25305640,2885,2885,2885,2885,0
|
|
20231206,105100,25305640,2885,2885,2885,2885,90
|
|
20231206,105000,25045990,2885,2885,2885,2885,10
|
|
20231206,104900,25017140,2885,2885,2885,2885,0
|
|
20231206,104800,25017140,2885,2885,2885,2885,0
|
|
20231206,104700,25017140,2885,2885,2885,2885,0
|
|
20231206,104600,25017140,2885,2885,2885,2885,0
|
|
20231206,104500,25017140,2885,2885,2885,2885,0
|
|
20231206,104400,25017140,2885,2885,2885,2885,0
|
|
20231206,104300,25017140,2885,2885,2885,2885,1
|
|
20231206,104200,25014255,2885,2885,2885,2885,15
|
|
20231206,104100,24970980,2870,2870,2870,2870,0
|
|
20231206,104000,24970980,2870,2870,2870,2870,0
|
|
20231206,103900,24970980,2870,2870,2870,2870,0
|
|
20231206,103800,24970980,2870,2870,2870,2870,0
|
|
20231206,103700,24970980,2870,2870,2870,2870,0
|
|
20231206,103600,24970980,2870,2870,2870,2870,184
|
|
20231206,103500,24442900,2870,2870,2870,2870,0
|
|
20231206,103400,24442900,2870,2875,2875,2870,49
|
|
20231206,103300,24302250,2870,2870,2870,2870,0
|
|
20231206,103200,24302250,2870,2870,2870,2870,0
|
|
20231206,103100,24302250,2870,2870,2870,2870,0
|
|
20231206,103000,24302250,2870,2870,2870,2870,63
|
|
20231206,102900,24121440,2870,2870,2870,2870,3
|
|
20231206,102800,24112830,2865,2865,2865,2865,55
|
|
20231206,102700,23955255,2865,2870,2870,2865,1445
|
|
20231206,102600,19808230,2870,2870,2870,2870,0
|
|
20231206,102500,19808230,2870,2870,2870,2870,0
|
|
20231206,102400,19808230,2870,2870,2870,2870,0
|
|
20231206,102300,19808230,2870,2875,2875,2870,601
|
|
20231206,102200,18083355,2880,2880,2880,2880,0
|
|
20231206,102100,18083355,2880,2880,2880,2880,150
|
|
20231206,102000,17651355,2880,2880,2880,2880,0
|
|
20231206,101900,17651355,2880,2880,2880,2880,0
|
|
20231206,101800,17651355,2880,2880,2880,2880,0
|
|
20231206,101700,17651355,2880,2880,2880,2880,0
|
|
20231206,101600,17651355,2880,2880,2880,2880,50
|
|
20231206,101500,17507355,2880,2880,2880,2880,2
|
|
20231206,101400,17501595,2880,2880,2880,2880,0
|
|
20231206,101300,17501595,2880,2880,2880,2880,0
|
|
20231206,101200,17501595,2880,2880,2880,2880,0
|
|
20231206,101100,17501595,2880,2880,2880,2880,0
|
|
20231206,101000,17501595,2880,2880,2880,2880,5
|
|
20231206,100900,17487195,2880,2880,2880,2880,20
|
|
20231206,100800,17429595,2880,2880,2880,2880,100
|
|
20231206,100700,17141595,2880,2880,2880,2880,0
|
|
20231206,100600,17141595,2880,2880,2880,2880,0
|
|
20231206,100500,17141595,2880,2880,2880,2880,0
|
|
20231206,100400,17141595,2880,2880,2880,2880,200
|
|
20231206,100300,16565595,2880,2880,2880,2880,0
|
|
20231206,100200,16565595,2880,2880,2880,2880,0
|
|
20231206,100100,16565595,2880,2880,2880,2880,0
|
|
20231206,100000,16565595,2880,2880,2880,2880,2
|
|
20231206,095900,16559835,2860,2860,2860,2860,0
|
|
20231206,095800,16559835,2860,2865,2865,2860,100
|
|
20231206,095700,16273735,2900,2900,2900,2900,0
|
|
20231206,095600,16273735,2900,2900,2900,2900,0
|
|
20231206,095500,16273735,2900,2900,2900,2900,0
|
|
20231206,095400,16273735,2900,2900,2900,2900,0
|
|
20231206,095300,16273735,2900,2900,2900,2900,0
|
|
20231206,095200,16273735,2900,2900,2900,2900,0
|
|
20231206,095100,16273735,2900,2900,2900,2900,0
|
|
20231206,095000,16273735,2900,2900,2900,2900,0
|
|
20231206,094900,16273735,2900,2900,2900,2900,0
|
|
20231206,094800,16273735,2900,2900,2900,2900,0
|
|
20231206,094700,16273735,2900,2900,2900,2900,1
|
|
20231206,094600,16270835,2850,2850,2850,2850,0
|
|
20231206,094500,16270835,2850,2885,2885,2850,1534
|
|
20231206,094400,11866820,2880,2880,2880,2880,0
|
|
20231206,094300,11866820,2880,2880,2880,2880,220
|
|
20231206,094200,11233220,2900,2900,2900,2900,1
|
|
20231206,094100,11230320,2895,2895,2895,2895,0
|
|
20231206,094000,11230320,2895,2895,2895,2895,0
|
|
20231206,093900,11230320,2895,2895,2895,2895,1
|
|
20231206,093800,11227425,2895,2895,2895,2895,0
|
|
20231206,093700,11227425,2895,2895,2895,2895,1
|
|
20231206,093600,11224530,2915,2915,2915,2915,0
|
|
20231206,093500,11224530,2915,2865,2915,2865,110
|
|
20231206,093400,10908880,2845,2900,2900,2845,1500
|
|
20231206,093300,6608960,2915,2915,2915,2915,0
|
|
20231206,093200,6608960,2915,2915,2915,2915,1000
|
|
20231206,093100,3693960,2915,2915,2915,2915,0
|
|
20231206,093000,3693960,2915,2915,2915,2915,0
|
|
20231206,092900,3693960,2915,2915,2915,2915,1
|
|
20231206,092800,3691045,2910,2910,2910,2910,0
|
|
20231206,092700,3691045,2910,2910,2910,2910,0
|
|
20231206,092600,3691045,2910,2910,2910,2910,0
|
|
20231206,092500,3691045,2910,2910,2910,2910,0
|
|
20231206,092400,3691045,2910,2910,2910,2910,0
|
|
20231206,092300,3691045,2910,2910,2910,2910,0
|
|
20231206,092200,3691045,2910,2910,2910,2910,114
|
|
20231206,092100,3359305,2910,2910,2910,2910,2
|
|
20231206,092000,3353485,2915,2910,2915,2910,111
|
|
20231206,091900,3030470,2920,2920,2920,2920,0
|
|
20231206,091800,3030470,2920,2920,2920,2920,34
|
|
20231206,091700,2931190,2920,2920,2920,2920,585
|
|
20231206,091600,1222990,2920,2920,2920,2920,38
|
|
20231206,091500,1112030,2920,2920,2920,2920,7
|
|
20231206,091400,1091590,2900,2920,2920,2900,29
|
|
20231206,091300,1007470,2900,2900,2900,2900,0
|
|
20231206,091200,1007470,2900,2900,2900,2900,0
|
|
20231206,091100,1007470,2900,2900,2900,2900,30
|
|
20231206,091000,920470,2900,2900,2900,2900,0
|
|
20231206,090900,920470,2900,2900,2900,2900,0
|
|
20231206,090800,920470,2900,2900,2900,2900,0
|
|
20231206,090700,920470,2900,2900,2900,2900,0
|
|
20231206,090600,920470,2900,2900,2900,2900,0
|
|
20231206,090500,920470,2900,2900,2900,2900,0
|
|
20231206,090400,920470,2900,2900,2900,2900,1
|
|
20231206,090300,917570,2910,2910,2910,2910,11
|
|
20231206,090200,885560,2910,2910,2910,2910,5
|
|
20231206,090100,871010,2910,2910,2910,2910,100
|
|
20231206,090000,580010,2910,2900,2910,2900,200
|