643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,194000,221588570,2810,2810,2810,2810,1775
|
|
20231207,193900,221588570,2810,2810,2810,2810,0
|
|
20231207,193800,221588570,2810,2810,2810,2810,0
|
|
20231207,193700,221588570,2810,2810,2810,2810,0
|
|
20231207,193600,221588570,2810,2810,2810,2810,0
|
|
20231207,193500,221588570,2810,2810,2810,2810,0
|
|
20231207,193400,221588570,2810,2810,2810,2810,0
|
|
20231207,193300,221588570,2810,2810,2810,2810,0
|
|
20231207,193200,221588570,2810,2810,2810,2810,0
|
|
20231207,193100,221588570,2810,2810,2810,2810,0
|
|
20231207,193000,221588570,2810,2810,2810,2810,0
|
|
20231207,192900,221588570,2810,2810,2810,2810,0
|
|
20231207,192800,221588570,2810,2810,2810,2810,0
|
|
20231207,192700,221588570,2810,2810,2810,2810,0
|
|
20231207,192600,221588570,2810,2810,2810,2810,0
|
|
20231207,192500,221588570,2810,2810,2810,2810,0
|
|
20231207,192400,221588570,2810,2810,2810,2810,0
|
|
20231207,192300,221588570,2810,2810,2810,2810,0
|
|
20231207,192200,221588570,2810,2810,2810,2810,0
|
|
20231207,192100,221588570,2810,2810,2810,2810,0
|
|
20231207,192000,221588570,2810,2810,2810,2810,0
|
|
20231207,191900,221588570,2810,2810,2810,2810,0
|
|
20231207,191800,221588570,2810,2810,2810,2810,0
|
|
20231207,191700,221588570,2810,2810,2810,2810,0
|
|
20231207,191600,221588570,2810,2810,2810,2810,0
|
|
20231207,191500,221588570,2810,2810,2810,2810,0
|
|
20231207,191400,221588570,2810,2810,2810,2810,0
|
|
20231207,191300,221588570,2810,2810,2810,2810,0
|
|
20231207,191200,221588570,2810,2810,2810,2810,0
|
|
20231207,191100,221588570,2810,2810,2810,2810,0
|
|
20231207,191000,221588570,2810,2810,2810,2810,1775
|
|
20231207,190900,221588570,2810,2810,2810,2810,0
|
|
20231207,190800,221588570,2810,2810,2810,2810,0
|
|
20231207,190700,221588570,2810,2810,2810,2810,0
|
|
20231207,190600,221588570,2810,2810,2810,2810,0
|
|
20231207,190500,221588570,2810,2810,2810,2810,0
|
|
20231207,190400,221588570,2810,2810,2810,2810,0
|
|
20231207,190300,221588570,2810,2810,2810,2810,0
|
|
20231207,190200,221588570,2810,2810,2810,2810,0
|
|
20231207,190100,221588570,2810,2810,2810,2810,0
|
|
20231207,190000,221588570,2810,2810,2810,2810,0
|
|
20231207,185900,221588570,2810,2810,2810,2810,0
|
|
20231207,185800,221588570,2810,2810,2810,2810,0
|
|
20231207,185700,221588570,2810,2810,2810,2810,0
|
|
20231207,185600,221588570,2810,2810,2810,2810,0
|
|
20231207,185500,221588570,2810,2810,2810,2810,0
|
|
20231207,185400,221588570,2810,2810,2810,2810,0
|
|
20231207,185300,221588570,2810,2810,2810,2810,0
|
|
20231207,185200,221588570,2810,2810,2810,2810,0
|
|
20231207,185100,221588570,2810,2810,2810,2810,0
|
|
20231207,185000,221588570,2810,2810,2810,2810,0
|
|
20231207,184900,221588570,2810,2810,2810,2810,0
|
|
20231207,184800,221588570,2810,2810,2810,2810,0
|
|
20231207,184700,221588570,2810,2810,2810,2810,0
|
|
20231207,184600,221588570,2810,2810,2810,2810,0
|
|
20231207,184500,221588570,2810,2810,2810,2810,0
|
|
20231207,184400,221588570,2810,2810,2810,2810,0
|
|
20231207,184300,221588570,2810,2810,2810,2810,0
|
|
20231207,184200,221588570,2810,2810,2810,2810,0
|
|
20231207,184100,221588570,2810,2810,2810,2810,0
|
|
20231207,184000,221588570,2810,2810,2810,2810,1775
|
|
20231207,183900,221588570,2810,2810,2810,2810,0
|
|
20231207,183800,221588570,2810,2810,2810,2810,0
|
|
20231207,183700,221588570,2810,2810,2810,2810,0
|
|
20231207,183600,221588570,2810,2810,2810,2810,0
|
|
20231207,183500,221588570,2810,2810,2810,2810,0
|
|
20231207,183400,221588570,2810,2810,2810,2810,0
|
|
20231207,183300,221588570,2810,2810,2810,2810,0
|
|
20231207,183200,221588570,2810,2810,2810,2810,0
|
|
20231207,183100,221588570,2810,2810,2810,2810,0
|
|
20231207,183000,221588570,2810,2810,2810,2810,0
|
|
20231207,182900,221588570,2810,2810,2810,2810,0
|
|
20231207,182800,221588570,2810,2810,2810,2810,0
|
|
20231207,182700,221588570,2810,2810,2810,2810,0
|
|
20231207,182600,221588570,2810,2810,2810,2810,0
|
|
20231207,182500,221588570,2810,2810,2810,2810,0
|
|
20231207,182400,221588570,2810,2810,2810,2810,0
|
|
20231207,182300,221588570,2810,2810,2810,2810,0
|
|
20231207,182200,221588570,2810,2810,2810,2810,0
|
|
20231207,182100,221588570,2810,2810,2810,2810,0
|
|
20231207,182000,221588570,2810,2810,2810,2810,0
|
|
20231207,181900,221588570,2810,2810,2810,2810,0
|
|
20231207,181800,221588570,2810,2810,2810,2810,0
|
|
20231207,181700,221588570,2810,2810,2810,2810,0
|
|
20231207,181600,221588570,2810,2810,2810,2810,0
|
|
20231207,181500,221588570,2810,2810,2810,2810,0
|
|
20231207,181400,221588570,2810,2810,2810,2810,0
|
|
20231207,181300,221588570,2810,2810,2810,2810,0
|
|
20231207,181200,221588570,2810,2810,2810,2810,0
|
|
20231207,181100,221588570,2810,2810,2810,2810,0
|
|
20231207,181000,221588570,2810,2810,2810,2810,1775
|
|
20231207,180900,221588570,2810,2810,2810,2810,0
|
|
20231207,180800,221588570,2810,2810,2810,2810,0
|
|
20231207,180700,221588570,2810,2810,2810,2810,0
|
|
20231207,180600,221588570,2810,2810,2810,2810,0
|
|
20231207,180500,221588570,2810,2810,2810,2810,0
|
|
20231207,180400,221588570,2810,2810,2810,2810,0
|
|
20231207,180300,221588570,2810,2810,2810,2810,0
|
|
20231207,180200,221588570,2810,2810,2810,2810,0
|
|
20231207,180100,221588570,2810,2810,2810,2810,0
|
|
20231207,180000,221588570,2810,2810,2810,2810,0
|
|
20231207,175900,221588570,2810,2810,2810,2810,0
|
|
20231207,175800,221588570,2810,2810,2810,2810,0
|
|
20231207,175700,221588570,2810,2810,2810,2810,0
|
|
20231207,175600,221588570,2810,2810,2810,2810,0
|
|
20231207,175500,221588570,2810,2810,2810,2810,0
|
|
20231207,175400,221588570,2810,2810,2810,2810,0
|
|
20231207,175300,221588570,2810,2810,2810,2810,0
|
|
20231207,175200,221588570,2810,2810,2810,2810,0
|
|
20231207,175100,221588570,2810,2810,2810,2810,0
|
|
20231207,175000,221588570,2810,2810,2810,2810,0
|
|
20231207,174900,221588570,2810,2810,2810,2810,0
|
|
20231207,174800,221588570,2810,2810,2810,2810,0
|
|
20231207,174700,221588570,2810,2810,2810,2810,0
|
|
20231207,174600,221588570,2810,2810,2810,2810,0
|
|
20231207,174500,221588570,2810,2810,2810,2810,0
|
|
20231207,174400,221588570,2810,2810,2810,2810,0
|
|
20231207,174300,221588570,2810,2810,2810,2810,0
|
|
20231207,174200,221588570,2810,2810,2810,2810,0
|
|
20231207,174100,221588570,2810,2810,2810,2810,0
|
|
20231207,174000,221588570,2810,2810,2810,2810,1775
|
|
20231207,173900,221588570,2810,2810,2810,2810,0
|
|
20231207,173800,221588570,2810,2810,2810,2810,0
|
|
20231207,173700,221588570,2810,2810,2810,2810,0
|
|
20231207,173600,221588570,2810,2810,2810,2810,0
|
|
20231207,173500,221588570,2810,2810,2810,2810,0
|
|
20231207,173400,221588570,2810,2810,2810,2810,0
|
|
20231207,173300,221588570,2810,2810,2810,2810,0
|
|
20231207,173200,221588570,2810,2810,2810,2810,0
|
|
20231207,173100,221588570,2810,2810,2810,2810,0
|
|
20231207,173000,221588570,2810,2810,2810,2810,0
|
|
20231207,172900,221588570,2810,2810,2810,2810,0
|
|
20231207,172800,221588570,2810,2810,2810,2810,0
|
|
20231207,172700,221588570,2810,2810,2810,2810,0
|
|
20231207,172600,221588570,2810,2810,2810,2810,0
|
|
20231207,172500,221588570,2810,2810,2810,2810,0
|
|
20231207,172400,221588570,2810,2810,2810,2810,0
|
|
20231207,172300,221588570,2810,2810,2810,2810,0
|
|
20231207,172200,221588570,2810,2810,2810,2810,0
|
|
20231207,172100,221588570,2810,2810,2810,2810,0
|
|
20231207,172000,221588570,2810,2810,2810,2810,0
|
|
20231207,171900,221588570,2810,2810,2810,2810,0
|
|
20231207,171800,221588570,2810,2810,2810,2810,0
|
|
20231207,171700,221588570,2810,2810,2810,2810,0
|
|
20231207,171600,221588570,2810,2810,2810,2810,0
|
|
20231207,171500,221588570,2810,2810,2810,2810,0
|
|
20231207,171400,221588570,2810,2810,2810,2810,0
|
|
20231207,171300,221588570,2810,2810,2810,2810,0
|
|
20231207,171200,221588570,2810,2810,2810,2810,0
|
|
20231207,171100,221588570,2810,2810,2810,2810,0
|
|
20231207,171000,221588570,2810,2810,2810,2810,1775
|
|
20231207,170900,221588570,2810,2810,2810,2810,0
|
|
20231207,170800,221588570,2810,2810,2810,2810,0
|
|
20231207,170700,221588570,2810,2810,2810,2810,0
|
|
20231207,170600,221588570,2810,2810,2810,2810,0
|
|
20231207,170500,221588570,2810,2810,2810,2810,0
|
|
20231207,170400,221588570,2810,2810,2810,2810,0
|
|
20231207,170300,221588570,2810,2810,2810,2810,0
|
|
20231207,170200,221588570,2810,2810,2810,2810,0
|
|
20231207,170100,221588570,2810,2810,2810,2810,0
|
|
20231207,170000,221588570,2810,2810,2810,2810,0
|
|
20231207,165900,221588570,2810,2810,2810,2810,0
|
|
20231207,165800,221588570,2810,2810,2810,2810,0
|
|
20231207,165700,221588570,2810,2810,2810,2810,0
|
|
20231207,165600,221588570,2810,2810,2810,2810,0
|
|
20231207,165500,221588570,2810,2810,2810,2810,0
|
|
20231207,165400,221588570,2810,2810,2810,2810,0
|
|
20231207,165300,221588570,2810,2810,2810,2810,0
|
|
20231207,165200,221588570,2810,2810,2810,2810,0
|
|
20231207,165100,221588570,2810,2810,2810,2810,0
|
|
20231207,165000,221588570,2810,2810,2810,2810,0
|
|
20231207,164900,221588570,2810,2810,2810,2810,0
|
|
20231207,164800,221588570,2810,2810,2810,2810,0
|
|
20231207,164700,221588570,2810,2810,2810,2810,0
|
|
20231207,164600,221588570,2810,2810,2810,2810,0
|
|
20231207,164500,221588570,2810,2810,2810,2810,0
|
|
20231207,164400,221588570,2810,2810,2810,2810,0
|
|
20231207,164300,221588570,2810,2810,2810,2810,0
|
|
20231207,164200,221588570,2810,2810,2810,2810,0
|
|
20231207,164100,221588570,2810,2810,2810,2810,0
|
|
20231207,164000,221588570,2810,2810,2810,2810,1775
|
|
20231207,163900,221588570,2810,2810,2810,2810,0
|
|
20231207,163800,221588570,2810,2810,2810,2810,0
|
|
20231207,163700,221588570,2810,2810,2810,2810,0
|
|
20231207,163600,221588570,2810,2810,2810,2810,0
|
|
20231207,163500,221588570,2810,2810,2810,2810,0
|
|
20231207,163400,221588570,2810,2810,2810,2810,0
|
|
20231207,163300,221588570,2810,2810,2810,2810,0
|
|
20231207,163200,221588570,2810,2810,2810,2810,0
|
|
20231207,163100,221588570,2810,2810,2810,2810,0
|
|
20231207,163000,221588570,2810,2810,2810,2810,0
|
|
20231207,162900,221588570,2810,2810,2810,2810,0
|
|
20231207,162800,221588570,2810,2810,2810,2810,0
|
|
20231207,162700,221588570,2810,2810,2810,2810,0
|
|
20231207,162600,221588570,2810,2810,2810,2810,0
|
|
20231207,162500,221588570,2810,2810,2810,2810,0
|
|
20231207,162400,221588570,2810,2810,2810,2810,0
|
|
20231207,162300,221588570,2810,2810,2810,2810,0
|
|
20231207,162200,221588570,2810,2810,2810,2810,0
|
|
20231207,162100,221588570,2810,2810,2810,2810,0
|
|
20231207,162000,221588570,2810,2810,2810,2810,0
|
|
20231207,161900,221588570,2810,2810,2810,2810,0
|
|
20231207,161800,221588570,2810,2810,2810,2810,0
|
|
20231207,161700,221588570,2810,2810,2810,2810,0
|
|
20231207,161600,221588570,2810,2810,2810,2810,0
|
|
20231207,161500,221588570,2810,2810,2810,2810,0
|
|
20231207,161400,221588570,2810,2810,2810,2810,0
|
|
20231207,161300,221588570,2810,2810,2810,2810,0
|
|
20231207,161200,221588570,2810,2810,2810,2810,0
|
|
20231207,161100,221588570,2810,2810,2810,2810,0
|
|
20231207,161000,221588570,2810,2810,2810,2810,1775
|
|
20231207,160900,221588570,2810,2810,2810,2810,0
|
|
20231207,160800,221588570,2810,2810,2810,2810,0
|
|
20231207,160700,221588570,2810,2810,2810,2810,0
|
|
20231207,160600,221588570,2810,2810,2810,2810,0
|
|
20231207,160500,221588570,2810,2810,2810,2810,0
|
|
20231207,160400,221588570,2810,2810,2810,2810,0
|
|
20231207,160300,221588570,2810,2810,2810,2810,0
|
|
20231207,160200,221588570,2810,2810,2810,2810,0
|
|
20231207,160100,221588570,2810,2810,2810,2810,0
|
|
20231207,160000,221588570,2810,2810,2810,2810,0
|
|
20231207,155900,221588570,2810,2810,2810,2810,0
|
|
20231207,155800,221588570,2810,2810,2810,2810,0
|
|
20231207,155700,221588570,2810,2810,2810,2810,0
|
|
20231207,155600,221588570,2810,2810,2810,2810,0
|
|
20231207,155500,221588570,2810,2810,2810,2810,0
|
|
20231207,155400,221588570,2810,2810,2810,2810,0
|
|
20231207,155300,221588570,2810,2810,2810,2810,0
|
|
20231207,155200,221588570,2810,2810,2810,2810,0
|
|
20231207,155100,221588570,2810,2810,2810,2810,0
|
|
20231207,155000,221588570,2810,2810,2810,2810,0
|
|
20231207,154900,221588570,2810,2810,2810,2810,0
|
|
20231207,154800,221588570,2810,2810,2810,2810,0
|
|
20231207,154700,221588570,2810,2810,2810,2810,0
|
|
20231207,154600,221588570,2810,2810,2810,2810,0
|
|
20231207,154500,221588570,2810,2810,2810,2810,0
|
|
20231207,154400,221588570,2810,2810,2810,2810,0
|
|
20231207,154300,221588570,2810,2810,2810,2810,0
|
|
20231207,154200,221588570,2810,2810,2810,2810,0
|
|
20231207,154100,221588570,2810,2810,2810,2810,0
|
|
20231207,154000,221588570,2810,2810,2810,2810,1775
|
|
20231207,153900,221588570,2810,2810,2810,2810,0
|
|
20231207,153800,221588570,2810,2810,2810,2810,0
|
|
20231207,153700,221588570,2810,2810,2810,2810,0
|
|
20231207,153600,221588570,2810,2810,2810,2810,0
|
|
20231207,153500,221588570,2810,2810,2810,2810,0
|
|
20231207,153400,221588570,2810,2810,2810,2810,0
|
|
20231207,153300,221588570,2810,2810,2810,2810,0
|
|
20231207,153200,221588570,2810,2810,2810,2810,0
|
|
20231207,153100,221588570,2810,2810,2810,2810,0
|
|
20231207,153000,221588570,2810,2810,2810,2810,1775
|
|
20231207,152900,216600820,2805,2805,2805,2805,0
|
|
20231207,152800,216600820,2805,2805,2805,2805,0
|
|
20231207,152700,216600820,2805,2805,2805,2805,0
|
|
20231207,152600,216600820,2805,2805,2805,2805,0
|
|
20231207,152500,216600820,2805,2805,2805,2805,0
|
|
20231207,152400,216600820,2805,2805,2805,2805,0
|
|
20231207,152300,216600820,2805,2805,2805,2805,0
|
|
20231207,152200,216600820,2805,2805,2805,2805,0
|
|
20231207,152100,216600820,2805,2805,2805,2805,0
|
|
20231207,152000,216600820,2805,2805,2805,2805,0
|
|
20231207,151900,216600820,2805,2805,2805,2805,34
|
|
20231207,151800,216505450,2800,2800,2805,2800,95
|
|
20231207,151700,216239345,2800,2790,2800,2790,1115
|
|
20231207,151600,213126995,2790,2790,2790,2790,0
|
|
20231207,151500,213126995,2790,2790,2790,2790,0
|
|
20231207,151400,213126995,2790,2790,2800,2790,95
|
|
20231207,151300,212861595,2790,2790,2790,2790,200
|
|
20231207,151200,212303595,2790,2790,2790,2790,200
|
|
20231207,151100,211745595,2800,2800,2800,2800,51
|
|
20231207,151000,211602795,2790,2780,2800,2780,670
|
|
20231207,150900,209738995,2785,2785,2785,2785,92
|
|
20231207,150800,209482775,2800,2800,2800,2800,0
|
|
20231207,150700,209482775,2800,2800,2800,2800,563
|
|
20231207,150600,207906375,2800,2800,2800,2800,30
|
|
20231207,150500,207822375,2805,2805,2805,2805,0
|
|
20231207,150400,207822375,2805,2805,2805,2805,0
|
|
20231207,150300,207822375,2805,2805,2805,2805,143
|
|
20231207,150200,207421260,2800,2800,2800,2800,0
|
|
20231207,150100,207421260,2800,2800,2800,2800,13
|
|
20231207,150000,207384860,2800,2800,2800,2800,27
|
|
20231207,145900,207309260,2795,2785,2795,2785,20116
|
|
20231207,145800,151186620,2780,2780,2780,2780,1
|
|
20231207,145700,151183840,2780,2780,2780,2780,0
|
|
20231207,145600,151183840,2780,2780,2780,2780,0
|
|
20231207,145500,151183840,2780,2780,2780,2780,0
|
|
20231207,145400,151183840,2780,2780,2780,2780,0
|
|
20231207,145300,151183840,2780,2780,2780,2780,0
|
|
20231207,145200,151183840,2780,2780,2780,2780,0
|
|
20231207,145100,151183840,2780,2780,2780,2780,0
|
|
20231207,145000,151183840,2780,2780,2780,2780,0
|
|
20231207,144900,151183840,2780,2780,2780,2780,0
|
|
20231207,144800,151183840,2780,2780,2780,2780,1
|
|
20231207,144700,151181060,2780,2780,2780,2780,0
|
|
20231207,144600,151181060,2780,2780,2780,2780,0
|
|
20231207,144500,151181060,2780,2780,2780,2780,0
|
|
20231207,144400,151181060,2780,2780,2780,2780,30
|
|
20231207,144300,151097660,2780,2780,2780,2780,123
|
|
20231207,144200,150755720,2785,2785,2785,2785,77
|
|
20231207,144100,150541275,2785,2785,2785,2785,387
|
|
20231207,144000,149463480,2785,2785,2785,2785,50
|
|
20231207,143900,149324230,2790,2790,2790,2790,0
|
|
20231207,143800,149324230,2790,2790,2790,2790,0
|
|
20231207,143700,149324230,2790,2790,2790,2790,0
|
|
20231207,143600,149324230,2790,2790,2790,2790,0
|
|
20231207,143500,149324230,2790,2790,2790,2790,0
|
|
20231207,143400,149324230,2790,2790,2790,2790,0
|
|
20231207,143300,149324230,2790,2790,2790,2790,0
|
|
20231207,143200,149324230,2790,2790,2790,2785,3527
|
|
20231207,143100,139484150,2790,2785,2790,2785,130
|
|
20231207,143000,139121700,2790,2790,2790,2790,0
|
|
20231207,142900,139121700,2790,2790,2790,2790,539
|
|
20231207,142800,137617890,2790,2785,2790,2785,2235
|
|
20231207,142700,131382580,2775,2775,2775,2775,0
|
|
20231207,142600,131382580,2775,2775,2775,2775,0
|
|
20231207,142500,131382580,2775,2775,2775,2775,0
|
|
20231207,142400,131382580,2775,2775,2775,2775,0
|
|
20231207,142300,131382580,2775,2775,2775,2775,0
|
|
20231207,142200,131382580,2775,2780,2780,2775,50
|
|
20231207,142100,131243805,2780,2780,2780,2780,0
|
|
20231207,142000,131243805,2780,2780,2780,2780,0
|
|
20231207,141900,131243805,2780,2780,2780,2780,0
|
|
20231207,141800,131243805,2780,2780,2780,2780,0
|
|
20231207,141700,131243805,2780,2780,2780,2780,0
|
|
20231207,141600,131243805,2780,2780,2780,2780,25
|
|
20231207,141500,131174305,2780,2780,2780,2780,0
|
|
20231207,141400,131174305,2780,2780,2780,2780,0
|
|
20231207,141300,131174305,2780,2780,2780,2780,0
|
|
20231207,141200,131174305,2780,2780,2780,2780,0
|
|
20231207,141100,131174305,2780,2780,2780,2780,0
|
|
20231207,141000,131174305,2780,2780,2780,2780,420
|
|
20231207,140900,130006705,2785,2785,2785,2785,0
|
|
20231207,140800,130006705,2785,2785,2785,2785,0
|
|
20231207,140700,130006705,2785,2785,2785,2785,0
|
|
20231207,140600,130006705,2785,2785,2785,2785,0
|
|
20231207,140500,130006705,2785,2785,2785,2785,0
|
|
20231207,140400,130006705,2785,2785,2785,2785,1
|
|
20231207,140300,130003920,2780,2780,2780,2780,0
|
|
20231207,140200,130003920,2780,2780,2780,2780,0
|
|
20231207,140100,130003920,2780,2780,2780,2780,0
|
|
20231207,140000,130003920,2780,2780,2780,2780,0
|
|
20231207,135900,130003920,2780,2780,2780,2780,0
|
|
20231207,135800,130003920,2780,2780,2780,2780,0
|
|
20231207,135700,130003920,2780,2780,2780,2780,0
|
|
20231207,135600,130003920,2780,2780,2780,2780,0
|
|
20231207,135500,130003920,2780,2780,2780,2780,0
|
|
20231207,135400,130003920,2780,2780,2780,2780,0
|
|
20231207,135300,130003920,2780,2780,2780,2780,0
|
|
20231207,135200,130003920,2780,2780,2780,2780,200
|
|
20231207,135100,129447920,2780,2780,2780,2780,0
|
|
20231207,135000,129447920,2780,2780,2780,2780,0
|
|
20231207,134900,129447920,2780,2780,2780,2780,0
|
|
20231207,134800,129447920,2780,2780,2780,2780,0
|
|
20231207,134700,129447920,2780,2780,2780,2780,500
|
|
20231207,134600,128057920,2780,2780,2780,2780,0
|
|
20231207,134500,128057920,2780,2780,2780,2780,0
|
|
20231207,134400,128057920,2780,2780,2780,2780,2
|
|
20231207,134300,128052360,2780,2780,2780,2780,0
|
|
20231207,134200,128052360,2780,2780,2780,2780,0
|
|
20231207,134100,128052360,2780,2780,2780,2780,0
|
|
20231207,134000,128052360,2780,2780,2780,2780,0
|
|
20231207,133900,128052360,2780,2780,2780,2780,0
|
|
20231207,133800,128052360,2780,2780,2780,2780,500
|
|
20231207,133700,126662360,2780,2780,2780,2780,0
|
|
20231207,133600,126662360,2780,2780,2780,2780,0
|
|
20231207,133500,126662360,2780,2780,2780,2780,0
|
|
20231207,133400,126662360,2780,2780,2780,2780,0
|
|
20231207,133300,126662360,2780,2780,2780,2780,0
|
|
20231207,133200,126662360,2780,2780,2780,2780,0
|
|
20231207,133100,126662360,2780,2780,2780,2780,100
|
|
20231207,133000,126384360,2790,2790,2790,2790,0
|
|
20231207,132900,126384360,2790,2790,2790,2790,0
|
|
20231207,132800,126384360,2790,2790,2790,2790,0
|
|
20231207,132700,126384360,2790,2790,2790,2790,0
|
|
20231207,132600,126384360,2790,2780,2790,2780,3001
|
|
20231207,132500,118041570,2780,2780,2780,2780,468
|
|
20231207,132400,116740530,2785,2785,2785,2785,500
|
|
20231207,132300,115348030,2790,2790,2790,2790,0
|
|
20231207,132200,115348030,2790,2790,2790,2790,0
|
|
20231207,132100,115348030,2790,2790,2790,2790,0
|
|
20231207,132000,115348030,2790,2790,2790,2790,100
|
|
20231207,131900,115069030,2785,2785,2785,2785,0
|
|
20231207,131800,115069030,2785,2785,2785,2785,0
|
|
20231207,131700,115069030,2785,2785,2785,2785,0
|
|
20231207,131600,115069030,2785,2785,2785,2785,0
|
|
20231207,131500,115069030,2785,2785,2785,2785,0
|
|
20231207,131400,115069030,2785,2785,2785,2785,0
|
|
20231207,131300,115069030,2785,2785,2785,2785,0
|
|
20231207,131200,115069030,2785,2785,2785,2785,0
|
|
20231207,131100,115069030,2785,2785,2785,2785,0
|
|
20231207,131000,115069030,2785,2785,2785,2785,0
|
|
20231207,130900,115069030,2785,2785,2785,2785,0
|
|
20231207,130800,115069030,2785,2785,2785,2785,0
|
|
20231207,130700,115069030,2785,2785,2785,2785,17
|
|
20231207,130600,115021685,2780,2780,2780,2780,0
|
|
20231207,130500,115021685,2780,2780,2780,2780,0
|
|
20231207,130400,115021685,2780,2780,2780,2780,0
|
|
20231207,130300,115021685,2780,2780,2780,2780,0
|
|
20231207,130200,115021685,2780,2780,2780,2780,0
|
|
20231207,130100,115021685,2780,2780,2780,2780,0
|
|
20231207,130000,115021685,2780,2780,2780,2780,1
|
|
20231207,125900,115018905,2790,2790,2790,2790,0
|
|
20231207,125800,115018905,2790,2790,2790,2790,0
|
|
20231207,125700,115018905,2790,2790,2790,2790,0
|
|
20231207,125600,115018905,2790,2790,2790,2790,0
|
|
20231207,125500,115018905,2790,2790,2790,2790,0
|
|
20231207,125400,115018905,2790,2790,2790,2790,0
|
|
20231207,125300,115018905,2790,2790,2790,2790,0
|
|
20231207,125200,115018905,2790,2790,2790,2790,1
|
|
20231207,125100,115016115,2780,2780,2780,2780,0
|
|
20231207,125000,115016115,2780,2780,2780,2780,0
|
|
20231207,124900,115016115,2780,2780,2780,2780,0
|
|
20231207,124800,115016115,2780,2780,2780,2780,0
|
|
20231207,124700,115016115,2780,2780,2780,2780,0
|
|
20231207,124600,115016115,2780,2780,2780,2780,0
|
|
20231207,124500,115016115,2780,2780,2780,2780,0
|
|
20231207,124400,115016115,2780,2780,2780,2780,0
|
|
20231207,124300,115016115,2780,2780,2780,2780,0
|
|
20231207,124200,115016115,2780,2785,2785,2780,12
|
|
20231207,124100,114982710,2785,2785,2785,2785,113
|
|
20231207,124000,114668005,2790,2790,2790,2790,792
|
|
20231207,123900,112458325,2790,2790,2790,2790,0
|
|
20231207,123800,112458325,2790,2790,2790,2790,0
|
|
20231207,123700,112458325,2790,2790,2790,2790,207
|
|
20231207,123600,111880795,2790,2790,2790,2790,0
|
|
20231207,123500,111880795,2790,2790,2790,2790,1
|
|
20231207,123400,111878005,2785,2785,2785,2785,0
|
|
20231207,123300,111878005,2785,2785,2785,2785,0
|
|
20231207,123200,111878005,2785,2785,2785,2785,25
|
|
20231207,123100,111808380,2785,2785,2785,2785,0
|
|
20231207,123000,111808380,2785,2785,2785,2785,1
|
|
20231207,122900,111805595,2780,2780,2780,2780,32
|
|
20231207,122800,111716635,2780,2780,2780,2780,142
|
|
20231207,122700,111321875,2775,2775,2780,2775,315
|
|
20231207,122600,110447225,2780,2780,2780,2775,250
|
|
20231207,122500,109752750,2780,2780,2780,2780,0
|
|
20231207,122400,109752750,2780,2780,2780,2780,0
|
|
20231207,122300,109752750,2780,2780,2780,2780,0
|
|
20231207,122200,109752750,2780,2780,2780,2780,0
|
|
20231207,122100,109752750,2780,2780,2780,2780,1
|
|
20231207,122000,109749970,2780,2775,2780,2775,76
|
|
20231207,121900,109539065,2780,2780,2780,2780,0
|
|
20231207,121800,109539065,2780,2780,2780,2780,105
|
|
20231207,121700,109247165,2780,2780,2780,2780,480
|
|
20231207,121600,107912765,2780,2780,2780,2780,0
|
|
20231207,121500,107912765,2780,2780,2780,2780,0
|
|
20231207,121400,107912765,2780,2780,2780,2780,0
|
|
20231207,121300,107912765,2780,2780,2780,2780,50
|
|
20231207,121200,107773765,2785,2785,2785,2785,0
|
|
20231207,121100,107773765,2785,2785,2785,2785,0
|
|
20231207,121000,107773765,2785,2785,2785,2785,0
|
|
20231207,120900,107773765,2785,2785,2785,2785,0
|
|
20231207,120800,107773765,2785,2785,2785,2785,4
|
|
20231207,120700,107762625,2785,2785,2785,2785,1
|
|
20231207,120600,107759840,2785,2785,2785,2785,51
|
|
20231207,120500,107617805,2785,2785,2785,2785,0
|
|
20231207,120400,107617805,2785,2785,2785,2785,0
|
|
20231207,120300,107617805,2785,2785,2785,2785,122
|
|
20231207,120200,107278035,2785,2785,2785,2785,0
|
|
20231207,120100,107278035,2785,2785,2785,2785,128
|
|
20231207,120000,106921555,2785,2790,2790,2785,200
|
|
20231207,115900,106364305,2790,2790,2790,2790,100
|
|
20231207,115800,106085305,2790,2790,2790,2790,0
|
|
20231207,115700,106085305,2790,2790,2790,2790,96
|
|
20231207,115600,105817465,2790,2790,2790,2790,0
|
|
20231207,115500,105817465,2790,2790,2790,2790,8
|
|
20231207,115400,105795145,2790,2790,2790,2790,1898
|
|
20231207,115300,100499725,2785,2785,2785,2785,1
|
|
20231207,115200,100496940,2785,2785,2785,2785,0
|
|
20231207,115100,100496940,2785,2785,2785,2785,281
|
|
20231207,115000,99714355,2790,2790,2790,2790,0
|
|
20231207,114900,99714355,2790,2790,2790,2790,0
|
|
20231207,114800,99714355,2790,2790,2790,2790,30
|
|
20231207,114700,99630655,2790,2790,2790,2790,0
|
|
20231207,114600,99630655,2790,2790,2790,2790,0
|
|
20231207,114500,99630655,2790,2790,2790,2790,0
|
|
20231207,114400,99630655,2790,2790,2790,2790,0
|
|
20231207,114300,99630655,2790,2790,2790,2790,0
|
|
20231207,114200,99630655,2790,2790,2790,2790,0
|
|
20231207,114100,99630655,2790,2790,2790,2790,0
|
|
20231207,114000,99630655,2790,2790,2790,2790,0
|
|
20231207,113900,99630655,2790,2790,2790,2790,0
|
|
20231207,113800,99630655,2790,2790,2790,2790,0
|
|
20231207,113700,99630655,2790,2790,2790,2790,100
|
|
20231207,113600,99351655,2805,2805,2805,2805,0
|
|
20231207,113500,99351655,2805,2805,2805,2805,83
|
|
20231207,113400,99118840,2790,2790,2790,2790,180
|
|
20231207,113300,98616640,2795,2795,2795,2795,0
|
|
20231207,113200,98616640,2795,2795,2795,2795,0
|
|
20231207,113100,98616640,2795,2795,2795,2795,0
|
|
20231207,113000,98616640,2795,2795,2795,2795,0
|
|
20231207,112900,98616640,2795,2795,2795,2795,0
|
|
20231207,112800,98616640,2795,2795,2795,2795,0
|
|
20231207,112700,98616640,2795,2795,2795,2795,150
|
|
20231207,112600,98197390,2795,2795,2795,2795,50
|
|
20231207,112500,98057640,2795,2795,2795,2795,99
|
|
20231207,112400,97780935,2795,2795,2795,2795,0
|
|
20231207,112300,97780935,2795,2795,2795,2795,0
|
|
20231207,112200,97780935,2795,2795,2795,2795,0
|
|
20231207,112100,97780935,2795,2795,2795,2795,100
|
|
20231207,112000,97501435,2800,2800,2800,2800,0
|
|
20231207,111900,97501435,2800,2800,2800,2800,0
|
|
20231207,111800,97501435,2800,2800,2800,2800,217
|
|
20231207,111700,96893835,2800,2800,2800,2800,0
|
|
20231207,111600,96893835,2800,2800,2800,2800,86
|
|
20231207,111500,96653035,2800,2800,2800,2800,0
|
|
20231207,111400,96653035,2800,2800,2800,2800,0
|
|
20231207,111300,96653035,2800,2800,2800,2800,0
|
|
20231207,111200,96653035,2800,2800,2800,2800,0
|
|
20231207,111100,96653035,2800,2800,2800,2800,0
|
|
20231207,111000,96653035,2800,2800,2800,2800,0
|
|
20231207,110900,96653035,2800,2800,2800,2800,0
|
|
20231207,110800,96653035,2800,2800,2800,2800,0
|
|
20231207,110700,96653035,2800,2800,2800,2800,0
|
|
20231207,110600,96653035,2800,2800,2800,2800,31
|
|
20231207,110500,96566235,2800,2800,2800,2800,0
|
|
20231207,110400,96566235,2800,2800,2800,2800,0
|
|
20231207,110300,96566235,2800,2800,2800,2800,0
|
|
20231207,110200,96566235,2800,2800,2800,2800,100
|
|
20231207,110100,96286235,2800,2800,2800,2800,257
|
|
20231207,110000,95566635,2800,2800,2800,2800,0
|
|
20231207,105900,95566635,2800,2800,2800,2800,35
|
|
20231207,105800,95468635,2800,2800,2800,2800,3
|
|
20231207,105700,95460235,2800,2800,2800,2800,0
|
|
20231207,105600,95460235,2800,2800,2800,2800,0
|
|
20231207,105500,95460235,2800,2800,2800,2800,0
|
|
20231207,105400,95460235,2800,2800,2800,2800,0
|
|
20231207,105300,95460235,2800,2800,2800,2800,0
|
|
20231207,105200,95460235,2800,2800,2800,2800,0
|
|
20231207,105100,95460235,2800,2800,2800,2800,0
|
|
20231207,105000,95460235,2800,2800,2800,2800,0
|
|
20231207,104900,95460235,2800,2800,2800,2800,5
|
|
20231207,104800,95446235,2790,2790,2790,2790,0
|
|
20231207,104700,95446235,2790,2790,2790,2790,0
|
|
20231207,104600,95446235,2790,2790,2790,2790,0
|
|
20231207,104500,95446235,2790,2790,2790,2790,0
|
|
20231207,104400,95446235,2790,2790,2790,2790,443
|
|
20231207,104300,94210265,2790,2790,2790,2790,0
|
|
20231207,104200,94210265,2790,2790,2790,2790,0
|
|
20231207,104100,94210265,2790,2790,2790,2790,0
|
|
20231207,104000,94210265,2790,2790,2790,2790,0
|
|
20231207,103900,94210265,2790,2790,2790,2790,0
|
|
20231207,103800,94210265,2790,2790,2790,2790,0
|
|
20231207,103700,94210265,2790,2790,2790,2790,0
|
|
20231207,103600,94210265,2790,2790,2790,2790,0
|
|
20231207,103500,94210265,2790,2790,2790,2790,0
|
|
20231207,103400,94210265,2790,2790,2790,2790,179
|
|
20231207,103300,93710855,2790,2790,2790,2790,0
|
|
20231207,103200,93710855,2790,2790,2790,2790,0
|
|
20231207,103100,93710855,2790,2790,2790,2780,289
|
|
20231207,103000,92904645,2790,2790,2790,2790,30
|
|
20231207,102900,92820945,2790,2790,2790,2790,0
|
|
20231207,102800,92820945,2790,2775,2790,2770,120
|
|
20231207,102700,92488140,2770,2775,2775,2770,300
|
|
20231207,102600,91656250,2770,2770,2770,2770,0
|
|
20231207,102500,91656250,2770,2770,2770,2770,0
|
|
20231207,102400,91656250,2770,2770,2770,2770,650
|
|
20231207,102300,89855750,2770,2775,2775,2770,1782
|
|
20231207,102200,84918245,2775,2775,2775,2775,30
|
|
20231207,102100,84834995,2775,2790,2790,2770,5295
|
|
20231207,102000,70134790,2795,2795,2795,2795,0
|
|
20231207,101900,70134790,2795,2795,2795,2795,3
|
|
20231207,101800,70126405,2795,2795,2795,2795,0
|
|
20231207,101700,70126405,2795,2795,2795,2795,265
|
|
20231207,101600,69385730,2810,2810,2810,2810,0
|
|
20231207,101500,69385730,2810,2810,2810,2810,0
|
|
20231207,101400,69385730,2810,2810,2810,2810,0
|
|
20231207,101300,69385730,2810,2810,2810,2810,0
|
|
20231207,101200,69385730,2810,2810,2810,2810,0
|
|
20231207,101100,69385730,2810,2810,2810,2810,0
|
|
20231207,101000,69385730,2810,2810,2810,2810,0
|
|
20231207,100900,69385730,2810,2810,2810,2810,0
|
|
20231207,100800,69385730,2810,2810,2810,2810,0
|
|
20231207,100700,69385730,2810,2810,2810,2810,1
|
|
20231207,100600,69382920,2810,2810,2810,2810,0
|
|
20231207,100500,69382920,2810,2810,2810,2810,0
|
|
20231207,100400,69382920,2810,2810,2810,2810,0
|
|
20231207,100300,69382920,2810,2810,2810,2810,0
|
|
20231207,100200,69382920,2810,2810,2810,2810,0
|
|
20231207,100100,69382920,2810,2810,2810,2810,0
|
|
20231207,100000,69382920,2810,2810,2810,2810,0
|
|
20231207,095900,69382920,2810,2795,2810,2780,3319
|
|
20231207,095800,60123740,2800,2800,2800,2800,0
|
|
20231207,095700,60123740,2800,2800,2800,2800,659
|
|
20231207,095600,58278540,2800,2800,2800,2800,1
|
|
20231207,095500,58275740,2800,2800,2800,2800,5
|
|
20231207,095400,58261740,2800,2800,2800,2800,501
|
|
20231207,095300,56858940,2800,2800,2800,2800,19
|
|
20231207,095200,56805740,2800,2805,2805,2800,3300
|
|
20231207,095100,47562270,2810,2810,2810,2810,0
|
|
20231207,095000,47562270,2810,2810,2810,2810,1
|
|
20231207,094900,47559460,2810,2810,2810,2810,2
|
|
20231207,094800,47553840,2810,2810,2810,2810,85
|
|
20231207,094700,47314990,2805,2805,2805,2805,68
|
|
20231207,094600,47124250,2810,2810,2810,2810,0
|
|
20231207,094500,47124250,2810,2810,2810,2810,0
|
|
20231207,094400,47124250,2810,2810,2810,2810,0
|
|
20231207,094300,47124250,2810,2810,2810,2810,0
|
|
20231207,094200,47124250,2810,2810,2810,2810,0
|
|
20231207,094100,47124250,2810,2810,2810,2810,1
|
|
20231207,094000,47121440,2805,2810,2810,2805,2
|
|
20231207,093900,47115825,2805,2805,2805,2805,40
|
|
20231207,093800,47003625,2810,2810,2810,2810,1
|
|
20231207,093700,47000815,2810,2810,2810,2810,500
|
|
20231207,093600,45595815,2810,2805,2810,2805,2
|
|
20231207,093500,45590200,2805,2800,2805,2800,3
|
|
20231207,093400,45581795,2805,2805,2805,2805,0
|
|
20231207,093300,45581795,2805,2805,2805,2805,336
|
|
20231207,093200,44639315,2805,2805,2805,2805,17
|
|
20231207,093100,44591630,2795,2795,2795,2795,0
|
|
20231207,093000,44591630,2795,2800,2800,2795,892
|
|
20231207,092900,42096260,2810,2810,2810,2810,0
|
|
20231207,092800,42096260,2810,2810,2810,2810,0
|
|
20231207,092700,42096260,2810,2810,2810,2810,1500
|
|
20231207,092600,37881260,2810,2810,2810,2810,0
|
|
20231207,092500,37881260,2810,2805,2810,2805,45
|
|
20231207,092400,37755020,2805,2805,2805,2805,228
|
|
20231207,092300,37115480,2805,2810,2810,2805,754
|
|
20231207,092200,34998430,2805,2805,2805,2805,0
|
|
20231207,092100,34998430,2805,2805,2805,2805,0
|
|
20231207,092000,34998430,2805,2805,2805,2805,0
|
|
20231207,091900,34998430,2805,2805,2805,2805,0
|
|
20231207,091800,34998430,2805,2805,2805,2805,0
|
|
20231207,091700,34998430,2805,2805,2805,2805,0
|
|
20231207,091600,34998430,2805,2805,2805,2805,0
|
|
20231207,091500,34998430,2805,2805,2805,2805,0
|
|
20231207,091400,34998430,2805,2805,2805,2805,0
|
|
20231207,091300,34998430,2805,2800,2805,2800,1165
|
|
20231207,091200,31735355,2800,2800,2800,2800,50
|
|
20231207,091100,31595355,2800,2805,2805,2800,621
|
|
20231207,091000,29855580,2805,2805,2805,2805,419
|
|
20231207,090900,28680285,2810,2815,2815,2810,375
|
|
20231207,090800,27626460,2815,2815,2815,2815,0
|
|
20231207,090700,27626460,2815,2830,2830,2815,6630
|
|
20231207,090600,8895030,2840,2840,2840,2840,0
|
|
20231207,090500,8895030,2840,2865,2865,2840,92
|
|
20231207,090400,8633250,2875,2875,2875,2875,0
|
|
20231207,090300,8633250,2875,2875,2875,2875,0
|
|
20231207,090200,8633250,2875,2875,2875,2875,1
|
|
20231207,090100,8630375,2825,2825,2825,2825,0
|
|
20231207,090000,8630375,2825,2825,2825,2825,3055
|