653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,195000,56328750,2475,2475,2475,2475,379
|
|
20231204,194900,56328750,2475,2475,2475,2475,0
|
|
20231204,194800,56328750,2475,2475,2475,2475,0
|
|
20231204,194700,56328750,2475,2475,2475,2475,0
|
|
20231204,194600,56328750,2475,2475,2475,2475,0
|
|
20231204,194500,56328750,2475,2475,2475,2475,0
|
|
20231204,194400,56328750,2475,2475,2475,2475,0
|
|
20231204,194300,56328750,2475,2475,2475,2475,0
|
|
20231204,194200,56328750,2475,2475,2475,2475,0
|
|
20231204,194100,56328750,2475,2475,2475,2475,0
|
|
20231204,194000,56328750,2475,2475,2475,2475,0
|
|
20231204,193900,56328750,2475,2475,2475,2475,0
|
|
20231204,193800,56328750,2475,2475,2475,2475,0
|
|
20231204,193700,56328750,2475,2475,2475,2475,0
|
|
20231204,193600,56328750,2475,2475,2475,2475,0
|
|
20231204,193500,56328750,2475,2475,2475,2475,0
|
|
20231204,193400,56328750,2475,2475,2475,2475,0
|
|
20231204,193300,56328750,2475,2475,2475,2475,0
|
|
20231204,193200,56328750,2475,2475,2475,2475,0
|
|
20231204,193100,56328750,2475,2475,2475,2475,0
|
|
20231204,193000,56328750,2475,2475,2475,2475,0
|
|
20231204,192900,56328750,2475,2475,2475,2475,0
|
|
20231204,192800,56328750,2475,2475,2475,2475,0
|
|
20231204,192700,56328750,2475,2475,2475,2475,0
|
|
20231204,192600,56328750,2475,2475,2475,2475,0
|
|
20231204,192500,56328750,2475,2475,2475,2475,0
|
|
20231204,192400,56328750,2475,2475,2475,2475,0
|
|
20231204,192300,56328750,2475,2475,2475,2475,0
|
|
20231204,192200,56328750,2475,2475,2475,2475,0
|
|
20231204,192100,56328750,2475,2475,2475,2475,0
|
|
20231204,192000,56328750,2475,2475,2475,2475,379
|
|
20231204,191900,56328750,2475,2475,2475,2475,0
|
|
20231204,191800,56328750,2475,2475,2475,2475,0
|
|
20231204,191700,56328750,2475,2475,2475,2475,0
|
|
20231204,191600,56328750,2475,2475,2475,2475,0
|
|
20231204,191500,56328750,2475,2475,2475,2475,0
|
|
20231204,191400,56328750,2475,2475,2475,2475,0
|
|
20231204,191300,56328750,2475,2475,2475,2475,0
|
|
20231204,191200,56328750,2475,2475,2475,2475,0
|
|
20231204,191100,56328750,2475,2475,2475,2475,0
|
|
20231204,191000,56328750,2475,2475,2475,2475,0
|
|
20231204,190900,56328750,2475,2475,2475,2475,0
|
|
20231204,190800,56328750,2475,2475,2475,2475,0
|
|
20231204,190700,56328750,2475,2475,2475,2475,0
|
|
20231204,190600,56328750,2475,2475,2475,2475,0
|
|
20231204,190500,56328750,2475,2475,2475,2475,0
|
|
20231204,190400,56328750,2475,2475,2475,2475,0
|
|
20231204,190300,56328750,2475,2475,2475,2475,0
|
|
20231204,190200,56328750,2475,2475,2475,2475,0
|
|
20231204,190100,56328750,2475,2475,2475,2475,0
|
|
20231204,190000,56328750,2475,2475,2475,2475,0
|
|
20231204,185900,56328750,2475,2475,2475,2475,0
|
|
20231204,185800,56328750,2475,2475,2475,2475,0
|
|
20231204,185700,56328750,2475,2475,2475,2475,0
|
|
20231204,185600,56328750,2475,2475,2475,2475,0
|
|
20231204,185500,56328750,2475,2475,2475,2475,0
|
|
20231204,185400,56328750,2475,2475,2475,2475,0
|
|
20231204,185300,56328750,2475,2475,2475,2475,0
|
|
20231204,185200,56328750,2475,2475,2475,2475,0
|
|
20231204,185100,56328750,2475,2475,2475,2475,0
|
|
20231204,185000,56328750,2475,2475,2475,2475,379
|
|
20231204,184900,56328750,2475,2475,2475,2475,0
|
|
20231204,184800,56328750,2475,2475,2475,2475,0
|
|
20231204,184700,56328750,2475,2475,2475,2475,0
|
|
20231204,184600,56328750,2475,2475,2475,2475,0
|
|
20231204,184500,56328750,2475,2475,2475,2475,0
|
|
20231204,184400,56328750,2475,2475,2475,2475,0
|
|
20231204,184300,56328750,2475,2475,2475,2475,0
|
|
20231204,184200,56328750,2475,2475,2475,2475,0
|
|
20231204,184100,56328750,2475,2475,2475,2475,0
|
|
20231204,184000,56328750,2475,2475,2475,2475,0
|
|
20231204,183900,56328750,2475,2475,2475,2475,0
|
|
20231204,183800,56328750,2475,2475,2475,2475,0
|
|
20231204,183700,56328750,2475,2475,2475,2475,0
|
|
20231204,183600,56328750,2475,2475,2475,2475,0
|
|
20231204,183500,56328750,2475,2475,2475,2475,0
|
|
20231204,183400,56328750,2475,2475,2475,2475,0
|
|
20231204,183300,56328750,2475,2475,2475,2475,0
|
|
20231204,183200,56328750,2475,2475,2475,2475,0
|
|
20231204,183100,56328750,2475,2475,2475,2475,0
|
|
20231204,183000,56328750,2475,2475,2475,2475,0
|
|
20231204,182900,56328750,2475,2475,2475,2475,0
|
|
20231204,182800,56328750,2475,2475,2475,2475,0
|
|
20231204,182700,56328750,2475,2475,2475,2475,0
|
|
20231204,182600,56328750,2475,2475,2475,2475,0
|
|
20231204,182500,56328750,2475,2475,2475,2475,0
|
|
20231204,182400,56328750,2475,2475,2475,2475,0
|
|
20231204,182300,56328750,2475,2475,2475,2475,0
|
|
20231204,182200,56328750,2475,2475,2475,2475,0
|
|
20231204,182100,56328750,2475,2475,2475,2475,0
|
|
20231204,182000,56328750,2475,2475,2475,2475,379
|
|
20231204,181900,56328750,2475,2475,2475,2475,0
|
|
20231204,181800,56328750,2475,2475,2475,2475,0
|
|
20231204,181700,56328750,2475,2475,2475,2475,0
|
|
20231204,181600,56328750,2475,2475,2475,2475,0
|
|
20231204,181500,56328750,2475,2475,2475,2475,0
|
|
20231204,181400,56328750,2475,2475,2475,2475,0
|
|
20231204,181300,56328750,2475,2475,2475,2475,0
|
|
20231204,181200,56328750,2475,2475,2475,2475,0
|
|
20231204,181100,56328750,2475,2475,2475,2475,0
|
|
20231204,181000,56328750,2475,2475,2475,2475,0
|
|
20231204,180900,56328750,2475,2475,2475,2475,0
|
|
20231204,180800,56328750,2475,2475,2475,2475,0
|
|
20231204,180700,56328750,2475,2475,2475,2475,0
|
|
20231204,180600,56328750,2475,2475,2475,2475,0
|
|
20231204,180500,56328750,2475,2475,2475,2475,0
|
|
20231204,180400,56328750,2475,2475,2475,2475,0
|
|
20231204,180300,56328750,2475,2475,2475,2475,0
|
|
20231204,180200,56328750,2475,2475,2475,2475,0
|
|
20231204,180100,56328750,2475,2475,2475,2475,0
|
|
20231204,180000,56328750,2475,2475,2475,2475,0
|
|
20231204,175900,56328750,2475,2475,2475,2475,0
|
|
20231204,175800,56328750,2475,2475,2475,2475,0
|
|
20231204,175700,56328750,2475,2475,2475,2475,0
|
|
20231204,175600,56328750,2475,2475,2475,2475,0
|
|
20231204,175500,56328750,2475,2475,2475,2475,0
|
|
20231204,175400,56328750,2475,2475,2475,2475,0
|
|
20231204,175300,56328750,2475,2475,2475,2475,0
|
|
20231204,175200,56328750,2475,2475,2475,2475,0
|
|
20231204,175100,56328750,2475,2475,2475,2475,0
|
|
20231204,175000,56328750,2475,2475,2475,2475,379
|
|
20231204,174900,56328750,2475,2475,2475,2475,0
|
|
20231204,174800,56328750,2475,2475,2475,2475,0
|
|
20231204,174700,56328750,2475,2475,2475,2475,0
|
|
20231204,174600,56328750,2475,2475,2475,2475,0
|
|
20231204,174500,56328750,2475,2475,2475,2475,0
|
|
20231204,174400,56328750,2475,2475,2475,2475,0
|
|
20231204,174300,56328750,2475,2475,2475,2475,0
|
|
20231204,174200,56328750,2475,2475,2475,2475,0
|
|
20231204,174100,56328750,2475,2475,2475,2475,0
|
|
20231204,174000,56328750,2475,2475,2475,2475,0
|
|
20231204,173900,56328750,2475,2475,2475,2475,0
|
|
20231204,173800,56328750,2475,2475,2475,2475,0
|
|
20231204,173700,56328750,2475,2475,2475,2475,0
|
|
20231204,173600,56328750,2475,2475,2475,2475,0
|
|
20231204,173500,56328750,2475,2475,2475,2475,0
|
|
20231204,173400,56328750,2475,2475,2475,2475,0
|
|
20231204,173300,56328750,2475,2475,2475,2475,0
|
|
20231204,173200,56328750,2475,2475,2475,2475,0
|
|
20231204,173100,56328750,2475,2475,2475,2475,0
|
|
20231204,173000,56328750,2475,2475,2475,2475,0
|
|
20231204,172900,56328750,2475,2475,2475,2475,0
|
|
20231204,172800,56328750,2475,2475,2475,2475,0
|
|
20231204,172700,56328750,2475,2475,2475,2475,0
|
|
20231204,172600,56328750,2475,2475,2475,2475,0
|
|
20231204,172500,56328750,2475,2475,2475,2475,0
|
|
20231204,172400,56328750,2475,2475,2475,2475,0
|
|
20231204,172300,56328750,2475,2475,2475,2475,0
|
|
20231204,172200,56328750,2475,2475,2475,2475,0
|
|
20231204,172100,56328750,2475,2475,2475,2475,0
|
|
20231204,172000,56328750,2475,2475,2475,2475,379
|
|
20231204,171900,56328750,2475,2475,2475,2475,0
|
|
20231204,171800,56328750,2475,2475,2475,2475,0
|
|
20231204,171700,56328750,2475,2475,2475,2475,0
|
|
20231204,171600,56328750,2475,2475,2475,2475,0
|
|
20231204,171500,56328750,2475,2475,2475,2475,0
|
|
20231204,171400,56328750,2475,2475,2475,2475,0
|
|
20231204,171300,56328750,2475,2475,2475,2475,0
|
|
20231204,171200,56328750,2475,2475,2475,2475,0
|
|
20231204,171100,56328750,2475,2475,2475,2475,0
|
|
20231204,171000,56328750,2475,2475,2475,2475,0
|
|
20231204,170900,56328750,2475,2475,2475,2475,0
|
|
20231204,170800,56328750,2475,2475,2475,2475,0
|
|
20231204,170700,56328750,2475,2475,2475,2475,0
|
|
20231204,170600,56328750,2475,2475,2475,2475,0
|
|
20231204,170500,56328750,2475,2475,2475,2475,0
|
|
20231204,170400,56328750,2475,2475,2475,2475,0
|
|
20231204,170300,56328750,2475,2475,2475,2475,0
|
|
20231204,170200,56328750,2475,2475,2475,2475,0
|
|
20231204,170100,56328750,2475,2475,2475,2475,0
|
|
20231204,170000,56328750,2475,2475,2475,2475,0
|
|
20231204,165900,56328750,2475,2475,2475,2475,0
|
|
20231204,165800,56328750,2475,2475,2475,2475,0
|
|
20231204,165700,56328750,2475,2475,2475,2475,0
|
|
20231204,165600,56328750,2475,2475,2475,2475,0
|
|
20231204,165500,56328750,2475,2475,2475,2475,0
|
|
20231204,165400,56328750,2475,2475,2475,2475,0
|
|
20231204,165300,56328750,2475,2475,2475,2475,0
|
|
20231204,165200,56328750,2475,2475,2475,2475,0
|
|
20231204,165100,56328750,2475,2475,2475,2475,0
|
|
20231204,165000,56328750,2475,2475,2475,2475,379
|
|
20231204,164900,56328750,2475,2475,2475,2475,0
|
|
20231204,164800,56328750,2475,2475,2475,2475,0
|
|
20231204,164700,56328750,2475,2475,2475,2475,0
|
|
20231204,164600,56328750,2475,2475,2475,2475,0
|
|
20231204,164500,56328750,2475,2475,2475,2475,0
|
|
20231204,164400,56328750,2475,2475,2475,2475,0
|
|
20231204,164300,56328750,2475,2475,2475,2475,0
|
|
20231204,164200,56328750,2475,2475,2475,2475,0
|
|
20231204,164100,56328750,2475,2475,2475,2475,0
|
|
20231204,164000,56328750,2475,2475,2475,2475,0
|
|
20231204,163900,56328750,2475,2475,2475,2475,0
|
|
20231204,163800,56328750,2475,2475,2475,2475,0
|
|
20231204,163700,56328750,2475,2475,2475,2475,0
|
|
20231204,163600,56328750,2475,2475,2475,2475,0
|
|
20231204,163500,56328750,2475,2475,2475,2475,0
|
|
20231204,163400,56328750,2475,2475,2475,2475,0
|
|
20231204,163300,56328750,2475,2475,2475,2475,0
|
|
20231204,163200,56328750,2475,2475,2475,2475,0
|
|
20231204,163100,56328750,2475,2475,2475,2475,0
|
|
20231204,163000,56328750,2475,2475,2475,2475,0
|
|
20231204,162900,56328750,2475,2475,2475,2475,0
|
|
20231204,162800,56328750,2475,2475,2475,2475,0
|
|
20231204,162700,56328750,2475,2475,2475,2475,0
|
|
20231204,162600,56328750,2475,2475,2475,2475,0
|
|
20231204,162500,56328750,2475,2475,2475,2475,0
|
|
20231204,162400,56328750,2475,2475,2475,2475,0
|
|
20231204,162300,56328750,2475,2475,2475,2475,0
|
|
20231204,162200,56328750,2475,2475,2475,2475,0
|
|
20231204,162100,56328750,2475,2475,2475,2475,0
|
|
20231204,162000,56328750,2475,2475,2475,2475,379
|
|
20231204,161900,56328750,2475,2475,2475,2475,0
|
|
20231204,161800,56328750,2475,2475,2475,2475,0
|
|
20231204,161700,56328750,2475,2475,2475,2475,0
|
|
20231204,161600,56328750,2475,2475,2475,2475,0
|
|
20231204,161500,56328750,2475,2475,2475,2475,0
|
|
20231204,161400,56328750,2475,2475,2475,2475,0
|
|
20231204,161300,56328750,2475,2475,2475,2475,0
|
|
20231204,161200,56328750,2475,2475,2475,2475,0
|
|
20231204,161100,56328750,2475,2475,2475,2475,0
|
|
20231204,161000,56328750,2475,2475,2475,2475,0
|
|
20231204,160900,56328750,2475,2475,2475,2475,0
|
|
20231204,160800,56328750,2475,2475,2475,2475,0
|
|
20231204,160700,56328750,2475,2475,2475,2475,0
|
|
20231204,160600,56328750,2475,2475,2475,2475,0
|
|
20231204,160500,56328750,2475,2475,2475,2475,0
|
|
20231204,160400,56328750,2475,2475,2475,2475,0
|
|
20231204,160300,56328750,2475,2475,2475,2475,0
|
|
20231204,160200,56328750,2475,2475,2475,2475,0
|
|
20231204,160100,56328750,2475,2475,2475,2475,0
|
|
20231204,160000,56328750,2475,2475,2475,2475,0
|
|
20231204,155900,56328750,2475,2475,2475,2475,0
|
|
20231204,155800,56328750,2475,2475,2475,2475,0
|
|
20231204,155700,56328750,2475,2475,2475,2475,0
|
|
20231204,155600,56328750,2475,2475,2475,2475,0
|
|
20231204,155500,56328750,2475,2475,2475,2475,0
|
|
20231204,155400,56328750,2475,2475,2475,2475,0
|
|
20231204,155300,56328750,2475,2475,2475,2475,0
|
|
20231204,155200,56328750,2475,2475,2475,2475,0
|
|
20231204,155100,56328750,2475,2475,2475,2475,0
|
|
20231204,155000,56328750,2475,2475,2475,2475,379
|
|
20231204,154900,56328750,2475,2475,2475,2475,0
|
|
20231204,154800,56328750,2475,2475,2475,2475,0
|
|
20231204,154700,56328750,2475,2475,2475,2475,0
|
|
20231204,154600,56328750,2475,2475,2475,2475,0
|
|
20231204,154500,56328750,2475,2475,2475,2475,0
|
|
20231204,154400,56328750,2475,2475,2475,2475,0
|
|
20231204,154300,56328750,2475,2475,2475,2475,0
|
|
20231204,154200,56328750,2475,2475,2475,2475,0
|
|
20231204,154100,56328750,2475,2475,2475,2475,0
|
|
20231204,154000,56328750,2475,2475,2475,2475,0
|
|
20231204,153900,56328750,2475,2475,2475,2475,0
|
|
20231204,153800,56328750,2475,2475,2475,2475,0
|
|
20231204,153700,56328750,2475,2475,2475,2475,0
|
|
20231204,153600,56328750,2475,2475,2475,2475,0
|
|
20231204,153500,56328750,2475,2475,2475,2475,0
|
|
20231204,153400,56328750,2475,2475,2475,2475,0
|
|
20231204,153300,56328750,2475,2475,2475,2475,0
|
|
20231204,153200,56328750,2475,2475,2475,2475,0
|
|
20231204,153100,56328750,2475,2475,2475,2475,0
|
|
20231204,153000,56328750,2475,2475,2475,2475,379
|
|
20231204,152900,55390725,2495,2495,2495,2495,0
|
|
20231204,152800,55390725,2495,2495,2495,2495,0
|
|
20231204,152700,55390725,2495,2495,2495,2495,0
|
|
20231204,152600,55390725,2495,2495,2495,2495,0
|
|
20231204,152500,55390725,2495,2495,2495,2495,0
|
|
20231204,152400,55390725,2495,2495,2495,2495,0
|
|
20231204,152300,55390725,2495,2495,2495,2495,0
|
|
20231204,152200,55390725,2495,2495,2495,2495,0
|
|
20231204,152100,55390725,2495,2495,2495,2495,0
|
|
20231204,152000,55390725,2495,2495,2495,2495,0
|
|
20231204,151900,55390725,2495,2495,2495,2480,51
|
|
20231204,151800,55264095,2495,2495,2495,2495,1
|
|
20231204,151700,55261600,2495,2495,2495,2495,3
|
|
20231204,151600,55254115,2480,2480,2480,2480,223
|
|
20231204,151500,54701075,2480,2480,2480,2480,136
|
|
20231204,151400,54363795,2495,2495,2495,2495,0
|
|
20231204,151300,54363795,2495,2495,2495,2495,0
|
|
20231204,151200,54363795,2495,2495,2495,2495,0
|
|
20231204,151100,54363795,2495,2485,2495,2480,1003
|
|
20231204,151000,51874695,2495,2495,2495,2495,0
|
|
20231204,150900,51874695,2495,2495,2495,2495,0
|
|
20231204,150800,51874695,2495,2495,2495,2495,0
|
|
20231204,150700,51874695,2495,2495,2495,2495,0
|
|
20231204,150600,51874695,2495,2495,2495,2495,0
|
|
20231204,150500,51874695,2495,2495,2495,2495,0
|
|
20231204,150400,51874695,2495,2495,2495,2495,0
|
|
20231204,150300,51874695,2495,2495,2495,2495,0
|
|
20231204,150200,51874695,2495,2495,2495,2495,0
|
|
20231204,150100,51874695,2495,2495,2495,2495,0
|
|
20231204,150000,51874695,2495,2495,2495,2495,0
|
|
20231204,145900,51874695,2495,2495,2495,2495,0
|
|
20231204,145800,51874695,2495,2495,2495,2495,0
|
|
20231204,145700,51874695,2495,2495,2495,2495,0
|
|
20231204,145600,51874695,2495,2495,2495,2495,3
|
|
20231204,145500,51867210,2485,2485,2485,2485,0
|
|
20231204,145400,51867210,2485,2485,2485,2485,0
|
|
20231204,145300,51867210,2485,2485,2485,2485,0
|
|
20231204,145200,51867210,2485,2485,2485,2485,0
|
|
20231204,145100,51867210,2485,2485,2485,2485,0
|
|
20231204,145000,51867210,2485,2485,2485,2485,0
|
|
20231204,144900,51867210,2485,2485,2485,2485,0
|
|
20231204,144800,51867210,2485,2485,2485,2485,0
|
|
20231204,144700,51867210,2485,2485,2485,2485,0
|
|
20231204,144600,51867210,2485,2485,2485,2485,83
|
|
20231204,144500,51660955,2500,2500,2500,2500,0
|
|
20231204,144400,51660955,2500,2500,2500,2500,0
|
|
20231204,144300,51660955,2500,2500,2500,2500,0
|
|
20231204,144200,51660955,2500,2500,2500,2500,0
|
|
20231204,144100,51660955,2500,2500,2500,2500,0
|
|
20231204,144000,51660955,2500,2500,2500,2500,100
|
|
20231204,143900,51410955,2500,2500,2500,2500,0
|
|
20231204,143800,51410955,2500,2500,2500,2500,0
|
|
20231204,143700,51410955,2500,2500,2500,2500,0
|
|
20231204,143600,51410955,2500,2500,2500,2500,0
|
|
20231204,143500,51410955,2500,2500,2500,2500,0
|
|
20231204,143400,51410955,2500,2500,2500,2500,0
|
|
20231204,143300,51410955,2500,2500,2500,2500,0
|
|
20231204,143200,51410955,2500,2500,2500,2500,0
|
|
20231204,143100,51410955,2500,2500,2500,2500,0
|
|
20231204,143000,51410955,2500,2500,2500,2500,0
|
|
20231204,142900,51410955,2500,2500,2500,2500,0
|
|
20231204,142800,51410955,2500,2500,2500,2500,0
|
|
20231204,142700,51410955,2500,2500,2500,2500,1
|
|
20231204,142600,51408455,2500,2500,2500,2500,0
|
|
20231204,142500,51408455,2500,2500,2500,2500,0
|
|
20231204,142400,51408455,2500,2500,2500,2500,0
|
|
20231204,142300,51408455,2500,2500,2500,2500,0
|
|
20231204,142200,51408455,2500,2500,2500,2500,0
|
|
20231204,142100,51408455,2500,2500,2500,2500,0
|
|
20231204,142000,51408455,2500,2500,2500,2500,0
|
|
20231204,141900,51408455,2500,2500,2500,2500,0
|
|
20231204,141800,51408455,2500,2500,2500,2500,0
|
|
20231204,141700,51408455,2500,2500,2500,2500,0
|
|
20231204,141600,51408455,2500,2500,2500,2500,0
|
|
20231204,141500,51408455,2500,2500,2500,2500,0
|
|
20231204,141400,51408455,2500,2500,2500,2500,0
|
|
20231204,141300,51408455,2500,2500,2500,2500,0
|
|
20231204,141200,51408455,2500,2500,2500,2500,1
|
|
20231204,141100,51405955,2500,2500,2500,2500,0
|
|
20231204,141000,51405955,2500,2500,2500,2500,0
|
|
20231204,140900,51405955,2500,2500,2500,2500,0
|
|
20231204,140800,51405955,2500,2500,2500,2500,0
|
|
20231204,140700,51405955,2500,2500,2500,2500,0
|
|
20231204,140600,51405955,2500,2495,2500,2495,5
|
|
20231204,140500,51393475,2500,2500,2500,2500,0
|
|
20231204,140400,51393475,2500,2500,2500,2500,0
|
|
20231204,140300,51393475,2500,2500,2500,2500,0
|
|
20231204,140200,51393475,2500,2500,2500,2500,0
|
|
20231204,140100,51393475,2500,2500,2500,2500,0
|
|
20231204,140000,51393475,2500,2500,2500,2500,0
|
|
20231204,135900,51393475,2500,2500,2500,2500,0
|
|
20231204,135800,51393475,2500,2500,2500,2500,0
|
|
20231204,135700,51393475,2500,2500,2500,2500,0
|
|
20231204,135600,51393475,2500,2500,2500,2500,0
|
|
20231204,135500,51393475,2500,2500,2500,2500,0
|
|
20231204,135400,51393475,2500,2500,2500,2500,0
|
|
20231204,135300,51393475,2500,2500,2500,2500,0
|
|
20231204,135200,51393475,2500,2500,2500,2500,0
|
|
20231204,135100,51393475,2500,2500,2500,2500,0
|
|
20231204,135000,51393475,2500,2500,2500,2500,0
|
|
20231204,134900,51393475,2500,2500,2500,2500,0
|
|
20231204,134800,51393475,2500,2500,2500,2500,0
|
|
20231204,134700,51393475,2500,2500,2500,2500,0
|
|
20231204,134600,51393475,2500,2500,2500,2500,0
|
|
20231204,134500,51393475,2500,2500,2500,2500,0
|
|
20231204,134400,51393475,2500,2500,2500,2500,0
|
|
20231204,134300,51393475,2500,2495,2500,2495,97
|
|
20231204,134200,51151455,2495,2490,2495,2490,3
|
|
20231204,134100,51143980,2495,2495,2495,2495,0
|
|
20231204,134000,51143980,2495,2485,2495,2480,70
|
|
20231204,133900,50970135,2500,2500,2500,2500,0
|
|
20231204,133800,50970135,2500,2500,2500,2500,0
|
|
20231204,133700,50970135,2500,2500,2500,2500,0
|
|
20231204,133600,50970135,2500,2500,2500,2500,0
|
|
20231204,133500,50970135,2500,2500,2500,2500,0
|
|
20231204,133400,50970135,2500,2500,2500,2500,0
|
|
20231204,133300,50970135,2500,2500,2500,2500,0
|
|
20231204,133200,50970135,2500,2500,2500,2500,0
|
|
20231204,133100,50970135,2500,2500,2500,2500,0
|
|
20231204,133000,50970135,2500,2500,2500,2500,1
|
|
20231204,132900,50967635,2485,2485,2485,2485,2
|
|
20231204,132800,50962665,2500,2500,2500,2500,0
|
|
20231204,132700,50962665,2500,2500,2500,2500,0
|
|
20231204,132600,50962665,2500,2500,2500,2500,0
|
|
20231204,132500,50962665,2500,2500,2500,2500,0
|
|
20231204,132400,50962665,2500,2500,2500,2500,0
|
|
20231204,132300,50962665,2500,2500,2500,2500,0
|
|
20231204,132200,50962665,2500,2500,2500,2500,0
|
|
20231204,132100,50962665,2500,2500,2500,2500,0
|
|
20231204,132000,50962665,2500,2500,2500,2500,0
|
|
20231204,131900,50962665,2500,2500,2500,2500,0
|
|
20231204,131800,50962665,2500,2500,2500,2500,0
|
|
20231204,131700,50962665,2500,2500,2500,2500,0
|
|
20231204,131600,50962665,2500,2500,2500,2500,0
|
|
20231204,131500,50962665,2500,2500,2500,2500,0
|
|
20231204,131400,50962665,2500,2500,2500,2500,0
|
|
20231204,131300,50962665,2500,2500,2500,2500,0
|
|
20231204,131200,50962665,2500,2500,2500,2500,0
|
|
20231204,131100,50962665,2500,2500,2500,2500,0
|
|
20231204,131000,50962665,2500,2500,2500,2500,0
|
|
20231204,130900,50962665,2500,2500,2500,2500,0
|
|
20231204,130800,50962665,2500,2500,2500,2500,0
|
|
20231204,130700,50962665,2500,2500,2500,2500,0
|
|
20231204,130600,50962665,2500,2500,2500,2500,0
|
|
20231204,130500,50962665,2500,2500,2500,2500,0
|
|
20231204,130400,50962665,2500,2500,2500,2500,0
|
|
20231204,130300,50962665,2500,2500,2500,2500,0
|
|
20231204,130200,50962665,2500,2500,2500,2500,0
|
|
20231204,130100,50962665,2500,2500,2500,2500,0
|
|
20231204,130000,50962665,2500,2500,2500,2500,0
|
|
20231204,125900,50962665,2500,2500,2500,2500,0
|
|
20231204,125800,50962665,2500,2500,2500,2500,0
|
|
20231204,125700,50962665,2500,2500,2500,2500,1
|
|
20231204,125600,50960165,2480,2480,2480,2480,2537
|
|
20231204,125500,44668405,2500,2500,2500,2500,0
|
|
20231204,125400,44668405,2500,2500,2500,2500,0
|
|
20231204,125300,44668405,2500,2500,2500,2500,1
|
|
20231204,125200,44665905,2500,2485,2500,2480,2503
|
|
20231204,125100,38458180,2500,2500,2500,2500,0
|
|
20231204,125000,38458180,2500,2500,2500,2500,0
|
|
20231204,124900,38458180,2500,2500,2500,2500,0
|
|
20231204,124800,38458180,2500,2500,2500,2500,0
|
|
20231204,124700,38458180,2500,2500,2500,2500,0
|
|
20231204,124600,38458180,2500,2500,2500,2500,1
|
|
20231204,124500,38455680,2495,2495,2495,2495,12
|
|
20231204,124400,38425740,2495,2495,2495,2495,30
|
|
20231204,124300,38350890,2485,2485,2485,2485,20
|
|
20231204,124200,38301190,2485,2485,2485,2485,11
|
|
20231204,124100,38273855,2485,2485,2485,2485,210
|
|
20231204,124000,37752005,2485,2485,2485,2485,0
|
|
20231204,123900,37752005,2485,2485,2485,2485,0
|
|
20231204,123800,37752005,2485,2485,2485,2485,0
|
|
20231204,123700,37752005,2485,2485,2485,2485,1
|
|
20231204,123600,37749520,2485,2485,2485,2485,20
|
|
20231204,123500,37699820,2485,2485,2485,2485,0
|
|
20231204,123400,37699820,2485,2485,2485,2485,10
|
|
20231204,123300,37674970,2485,2485,2485,2485,23
|
|
20231204,123200,37617815,2485,2485,2485,2485,10
|
|
20231204,123100,37592965,2485,2485,2485,2485,311
|
|
20231204,123000,36820130,2485,2485,2485,2485,0
|
|
20231204,122900,36820130,2485,2485,2485,2485,0
|
|
20231204,122800,36820130,2485,2485,2485,2485,0
|
|
20231204,122700,36820130,2485,2485,2485,2485,0
|
|
20231204,122600,36820130,2485,2485,2485,2485,6
|
|
20231204,122500,36805220,2485,2485,2485,2485,311
|
|
20231204,122400,36032385,2485,2485,2485,2485,0
|
|
20231204,122300,36032385,2485,2485,2485,2485,0
|
|
20231204,122200,36032385,2485,2485,2485,2485,20
|
|
20231204,122100,35982685,2485,2485,2485,2480,5103
|
|
20231204,122000,23323925,2495,2495,2495,2495,0
|
|
20231204,121900,23323925,2495,2495,2495,2495,0
|
|
20231204,121800,23323925,2495,2495,2495,2495,0
|
|
20231204,121700,23323925,2495,2495,2495,2495,0
|
|
20231204,121600,23323925,2495,2495,2495,2495,3
|
|
20231204,121500,23316440,2495,2495,2495,2495,0
|
|
20231204,121400,23316440,2495,2495,2495,2495,0
|
|
20231204,121300,23316440,2495,2495,2495,2495,0
|
|
20231204,121200,23316440,2495,2495,2495,2495,0
|
|
20231204,121100,23316440,2495,2495,2495,2495,0
|
|
20231204,121000,23316440,2495,2495,2495,2495,0
|
|
20231204,120900,23316440,2495,2495,2495,2495,0
|
|
20231204,120800,23316440,2495,2495,2495,2495,0
|
|
20231204,120700,23316440,2495,2495,2495,2495,0
|
|
20231204,120600,23316440,2495,2495,2495,2495,0
|
|
20231204,120500,23316440,2495,2495,2495,2495,0
|
|
20231204,120400,23316440,2495,2495,2495,2495,0
|
|
20231204,120300,23316440,2495,2495,2495,2495,1
|
|
20231204,120200,23313945,2495,2495,2495,2495,0
|
|
20231204,120100,23313945,2495,2495,2495,2495,0
|
|
20231204,120000,23313945,2495,2495,2495,2495,0
|
|
20231204,115900,23313945,2495,2495,2495,2495,0
|
|
20231204,115800,23313945,2495,2495,2495,2495,10
|
|
20231204,115700,23288995,2495,2495,2495,2495,0
|
|
20231204,115600,23288995,2495,2495,2495,2495,0
|
|
20231204,115500,23288995,2495,2495,2495,2495,0
|
|
20231204,115400,23288995,2495,2495,2495,2495,1
|
|
20231204,115300,23286500,2485,2495,2495,2485,14
|
|
20231204,115200,23251700,2485,2485,2485,2485,0
|
|
20231204,115100,23251700,2485,2485,2485,2485,0
|
|
20231204,115000,23251700,2485,2490,2490,2485,1227
|
|
20231204,114900,20201910,2495,2495,2495,2495,0
|
|
20231204,114800,20201910,2495,2495,2495,2495,0
|
|
20231204,114700,20201910,2495,2495,2495,2495,0
|
|
20231204,114600,20201910,2495,2495,2495,2495,0
|
|
20231204,114500,20201910,2495,2495,2495,2495,0
|
|
20231204,114400,20201910,2495,2495,2495,2495,0
|
|
20231204,114300,20201910,2495,2495,2495,2495,0
|
|
20231204,114200,20201910,2495,2495,2495,2495,0
|
|
20231204,114100,20201910,2495,2495,2495,2495,0
|
|
20231204,114000,20201910,2495,2495,2495,2495,0
|
|
20231204,113900,20201910,2495,2495,2495,2495,0
|
|
20231204,113800,20201910,2495,2495,2495,2495,0
|
|
20231204,113700,20201910,2495,2495,2495,2495,50
|
|
20231204,113600,20077160,2495,2495,2495,2495,0
|
|
20231204,113500,20077160,2495,2495,2495,2495,0
|
|
20231204,113400,20077160,2495,2495,2495,2495,0
|
|
20231204,113300,20077160,2495,2495,2495,2495,0
|
|
20231204,113200,20077160,2495,2495,2495,2495,0
|
|
20231204,113100,20077160,2495,2495,2495,2495,0
|
|
20231204,113000,20077160,2495,2495,2495,2495,10
|
|
20231204,112900,20052210,2495,2495,2495,2495,0
|
|
20231204,112800,20052210,2495,2495,2495,2495,0
|
|
20231204,112700,20052210,2495,2495,2495,2495,0
|
|
20231204,112600,20052210,2495,2495,2495,2495,0
|
|
20231204,112500,20052210,2495,2495,2495,2495,0
|
|
20231204,112400,20052210,2495,2495,2495,2495,0
|
|
20231204,112300,20052210,2495,2495,2495,2495,0
|
|
20231204,112200,20052210,2495,2495,2495,2495,0
|
|
20231204,112100,20052210,2495,2495,2495,2495,0
|
|
20231204,112000,20052210,2495,2495,2495,2495,0
|
|
20231204,111900,20052210,2495,2495,2495,2495,0
|
|
20231204,111800,20052210,2495,2495,2495,2495,0
|
|
20231204,111700,20052210,2495,2495,2495,2495,0
|
|
20231204,111600,20052210,2495,2495,2495,2495,0
|
|
20231204,111500,20052210,2495,2495,2495,2495,0
|
|
20231204,111400,20052210,2495,2495,2495,2495,0
|
|
20231204,111300,20052210,2495,2495,2495,2495,0
|
|
20231204,111200,20052210,2495,2495,2495,2495,0
|
|
20231204,111100,20052210,2495,2495,2495,2495,0
|
|
20231204,111000,20052210,2495,2495,2495,2495,0
|
|
20231204,110900,20052210,2495,2495,2495,2495,1
|
|
20231204,110800,20049715,2485,2485,2485,2485,25
|
|
20231204,110700,19987590,2495,2490,2495,2490,333
|
|
20231204,110600,19158415,2490,2490,2490,2490,5
|
|
20231204,110500,19145965,2490,2495,2495,2490,863
|
|
20231204,110400,16996920,2495,2495,2495,2495,0
|
|
20231204,110300,16996920,2495,2495,2495,2495,70
|
|
20231204,110200,16822270,2500,2500,2500,2500,113
|
|
20231204,110100,16539770,2505,2505,2505,2505,0
|
|
20231204,110000,16539770,2505,2505,2505,2505,0
|
|
20231204,105900,16539770,2505,2505,2505,2505,0
|
|
20231204,105800,16539770,2505,2505,2505,2505,0
|
|
20231204,105700,16539770,2505,2505,2505,2505,0
|
|
20231204,105600,16539770,2505,2505,2505,2505,0
|
|
20231204,105500,16539770,2505,2505,2505,2505,0
|
|
20231204,105400,16539770,2505,2505,2505,2505,1
|
|
20231204,105300,16537265,2500,2500,2500,2500,0
|
|
20231204,105200,16537265,2500,2500,2500,2500,0
|
|
20231204,105100,16537265,2500,2500,2500,2500,1
|
|
20231204,105000,16534765,2505,2505,2505,2505,0
|
|
20231204,104900,16534765,2505,2505,2505,2505,0
|
|
20231204,104800,16534765,2505,2505,2505,2505,0
|
|
20231204,104700,16534765,2505,2505,2505,2505,0
|
|
20231204,104600,16534765,2505,2505,2505,2505,0
|
|
20231204,104500,16534765,2505,2505,2505,2505,0
|
|
20231204,104400,16534765,2505,2505,2505,2505,0
|
|
20231204,104300,16534765,2505,2505,2505,2505,0
|
|
20231204,104200,16534765,2505,2505,2505,2505,0
|
|
20231204,104100,16534765,2505,2505,2505,2505,0
|
|
20231204,104000,16534765,2505,2505,2505,2505,0
|
|
20231204,103900,16534765,2505,2505,2505,2505,0
|
|
20231204,103800,16534765,2505,2505,2505,2505,0
|
|
20231204,103700,16534765,2505,2505,2505,2505,0
|
|
20231204,103600,16534765,2505,2505,2505,2505,0
|
|
20231204,103500,16534765,2505,2505,2505,2505,1
|
|
20231204,103400,16532260,2500,2500,2500,2500,0
|
|
20231204,103300,16532260,2500,2500,2500,2500,0
|
|
20231204,103200,16532260,2500,2500,2500,2500,0
|
|
20231204,103100,16532260,2500,2500,2500,2500,20
|
|
20231204,103000,16482260,2500,2500,2500,2500,40
|
|
20231204,102900,16382260,2505,2505,2505,2505,0
|
|
20231204,102800,16382260,2505,2505,2505,2505,0
|
|
20231204,102700,16382260,2505,2505,2505,2505,53
|
|
20231204,102600,16249495,2505,2505,2505,2505,0
|
|
20231204,102500,16249495,2505,2505,2505,2505,0
|
|
20231204,102400,16249495,2505,2515,2515,2505,496
|
|
20231204,102300,15003025,2520,2520,2520,2520,0
|
|
20231204,102200,15003025,2520,2520,2520,2520,0
|
|
20231204,102100,15003025,2520,2520,2520,2520,0
|
|
20231204,102000,15003025,2520,2520,2520,2520,0
|
|
20231204,101900,15003025,2520,2520,2520,2520,0
|
|
20231204,101800,15003025,2520,2520,2520,2520,0
|
|
20231204,101700,15003025,2520,2520,2520,2520,0
|
|
20231204,101600,15003025,2520,2520,2520,2520,0
|
|
20231204,101500,15003025,2520,2520,2520,2520,0
|
|
20231204,101400,15003025,2520,2520,2520,2520,0
|
|
20231204,101300,15003025,2520,2520,2520,2520,0
|
|
20231204,101200,15003025,2520,2520,2520,2520,0
|
|
20231204,101100,15003025,2520,2520,2520,2520,0
|
|
20231204,101000,15003025,2520,2520,2520,2520,0
|
|
20231204,100900,15003025,2520,2520,2520,2520,0
|
|
20231204,100800,15003025,2520,2520,2520,2520,0
|
|
20231204,100700,15003025,2520,2520,2520,2520,0
|
|
20231204,100600,15003025,2520,2520,2520,2520,0
|
|
20231204,100500,15003025,2520,2520,2520,2520,0
|
|
20231204,100400,15003025,2520,2520,2520,2520,0
|
|
20231204,100300,15003025,2520,2520,2520,2520,0
|
|
20231204,100200,15003025,2520,2520,2520,2520,0
|
|
20231204,100100,15003025,2520,2520,2520,2520,600
|
|
20231204,100000,13491025,2520,2520,2520,2520,0
|
|
20231204,095900,13491025,2520,2520,2520,2520,1
|
|
20231204,095800,13488505,2515,2515,2515,2515,0
|
|
20231204,095700,13488505,2515,2515,2515,2515,0
|
|
20231204,095600,13488505,2515,2515,2515,2515,0
|
|
20231204,095500,13488505,2515,2515,2515,2515,0
|
|
20231204,095400,13488505,2515,2515,2515,2515,0
|
|
20231204,095300,13488505,2515,2515,2515,2515,2000
|
|
20231204,095200,8458505,2515,2515,2515,2515,0
|
|
20231204,095100,8458505,2515,2515,2515,2515,0
|
|
20231204,095000,8458505,2515,2510,2515,2510,2151
|
|
20231204,094900,3051240,2510,2510,2510,2510,0
|
|
20231204,094800,3051240,2510,2510,2510,2510,0
|
|
20231204,094700,3051240,2510,2510,2510,2510,0
|
|
20231204,094600,3051240,2510,2510,2510,2510,0
|
|
20231204,094500,3051240,2510,2510,2510,2510,0
|
|
20231204,094400,3051240,2510,2510,2510,2510,0
|
|
20231204,094300,3051240,2510,2510,2510,2510,0
|
|
20231204,094200,3051240,2510,2510,2510,2510,0
|
|
20231204,094100,3051240,2510,2510,2510,2510,3
|
|
20231204,094000,3043710,2510,2510,2510,2510,0
|
|
20231204,093900,3043710,2510,2510,2510,2510,0
|
|
20231204,093800,3043710,2510,2510,2510,2510,0
|
|
20231204,093700,3043710,2510,2510,2510,2510,0
|
|
20231204,093600,3043710,2510,2510,2510,2510,1
|
|
20231204,093500,3041200,2510,2510,2510,2510,0
|
|
20231204,093400,3041200,2510,2510,2510,2510,0
|
|
20231204,093300,3041200,2510,2510,2510,2510,0
|
|
20231204,093200,3041200,2510,2510,2510,2510,0
|
|
20231204,093100,3041200,2510,2505,2510,2505,21
|
|
20231204,093000,2988590,2505,2505,2505,2505,0
|
|
20231204,092900,2988590,2505,2505,2505,2505,0
|
|
20231204,092800,2988590,2505,2505,2505,2505,0
|
|
20231204,092700,2988590,2505,2480,2505,2480,90
|
|
20231204,092600,2765365,2505,2505,2505,2505,0
|
|
20231204,092500,2765365,2505,2505,2505,2505,0
|
|
20231204,092400,2765365,2505,2505,2505,2505,50
|
|
20231204,092300,2640115,2505,2505,2505,2505,100
|
|
20231204,092200,2389615,2505,2505,2505,2505,5
|
|
20231204,092100,2377090,2505,2505,2505,2505,0
|
|
20231204,092000,2377090,2505,2505,2505,2505,0
|
|
20231204,091900,2377090,2505,2505,2505,2505,0
|
|
20231204,091800,2377090,2505,2485,2505,2480,202
|
|
20231204,091700,1875395,2485,2485,2485,2485,0
|
|
20231204,091600,1875395,2485,2490,2490,2485,20
|
|
20231204,091500,1825620,2510,2510,2510,2510,4
|
|
20231204,091400,1815580,2510,2510,2510,2510,0
|
|
20231204,091300,1815580,2510,2510,2510,2510,0
|
|
20231204,091200,1815580,2510,2510,2510,2510,0
|
|
20231204,091100,1815580,2510,2505,2510,2505,3
|
|
20231204,091000,1808055,2505,2505,2505,2505,1
|
|
20231204,090900,1805550,2515,2515,2515,2515,0
|
|
20231204,090800,1805550,2515,2515,2515,2515,0
|
|
20231204,090700,1805550,2515,2485,2515,2485,4
|
|
20231204,090600,1795535,2475,2515,2515,2475,631
|
|
20231204,090500,226510,2510,2510,2510,2510,0
|
|
20231204,090400,226510,2510,2515,2515,2510,51
|
|
20231204,090300,98250,2515,2515,2515,2515,28
|
|
20231204,090200,27830,2530,2530,2530,2530,0
|
|
20231204,090100,27830,2530,2530,2530,2530,0
|
|
20231204,090000,27830,2530,2530,2530,2530,11
|