699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,203600,126214095,2905,2905,2905,2905,573
|
|
20231204,203500,126214095,2905,2905,2905,2905,0
|
|
20231204,203400,126214095,2905,2905,2905,2905,0
|
|
20231204,203300,126214095,2905,2905,2905,2905,0
|
|
20231204,203200,126214095,2905,2905,2905,2905,0
|
|
20231204,203100,126214095,2905,2905,2905,2905,0
|
|
20231204,203000,126214095,2905,2905,2905,2905,0
|
|
20231204,202900,126214095,2905,2905,2905,2905,0
|
|
20231204,202800,126214095,2905,2905,2905,2905,0
|
|
20231204,202700,126214095,2905,2905,2905,2905,0
|
|
20231204,202600,126214095,2905,2905,2905,2905,0
|
|
20231204,202500,126214095,2905,2905,2905,2905,0
|
|
20231204,202400,126214095,2905,2905,2905,2905,0
|
|
20231204,202300,126214095,2905,2905,2905,2905,0
|
|
20231204,202200,126214095,2905,2905,2905,2905,0
|
|
20231204,202100,126214095,2905,2905,2905,2905,0
|
|
20231204,202000,126214095,2905,2905,2905,2905,0
|
|
20231204,201900,126214095,2905,2905,2905,2905,0
|
|
20231204,201800,126214095,2905,2905,2905,2905,0
|
|
20231204,201700,126214095,2905,2905,2905,2905,0
|
|
20231204,201600,126214095,2905,2905,2905,2905,0
|
|
20231204,201500,126214095,2905,2905,2905,2905,0
|
|
20231204,201400,126214095,2905,2905,2905,2905,0
|
|
20231204,201300,126214095,2905,2905,2905,2905,0
|
|
20231204,201200,126214095,2905,2905,2905,2905,0
|
|
20231204,201100,126214095,2905,2905,2905,2905,0
|
|
20231204,201000,126214095,2905,2905,2905,2905,0
|
|
20231204,200900,126214095,2905,2905,2905,2905,0
|
|
20231204,200800,126214095,2905,2905,2905,2905,0
|
|
20231204,200700,126214095,2905,2905,2905,2905,0
|
|
20231204,200600,126214095,2905,2905,2905,2905,573
|
|
20231204,200500,126214095,2905,2905,2905,2905,0
|
|
20231204,200400,126214095,2905,2905,2905,2905,0
|
|
20231204,200300,126214095,2905,2905,2905,2905,0
|
|
20231204,200200,126214095,2905,2905,2905,2905,0
|
|
20231204,200100,126214095,2905,2905,2905,2905,0
|
|
20231204,200000,126214095,2905,2905,2905,2905,0
|
|
20231204,195900,126214095,2905,2905,2905,2905,0
|
|
20231204,195800,126214095,2905,2905,2905,2905,0
|
|
20231204,195700,126214095,2905,2905,2905,2905,0
|
|
20231204,195600,126214095,2905,2905,2905,2905,0
|
|
20231204,195500,126214095,2905,2905,2905,2905,0
|
|
20231204,195400,126214095,2905,2905,2905,2905,0
|
|
20231204,195300,126214095,2905,2905,2905,2905,0
|
|
20231204,195200,126214095,2905,2905,2905,2905,0
|
|
20231204,195100,126214095,2905,2905,2905,2905,0
|
|
20231204,195000,126214095,2905,2905,2905,2905,0
|
|
20231204,194900,126214095,2905,2905,2905,2905,0
|
|
20231204,194800,126214095,2905,2905,2905,2905,0
|
|
20231204,194700,126214095,2905,2905,2905,2905,0
|
|
20231204,194600,126214095,2905,2905,2905,2905,0
|
|
20231204,194500,126214095,2905,2905,2905,2905,0
|
|
20231204,194400,126214095,2905,2905,2905,2905,0
|
|
20231204,194300,126214095,2905,2905,2905,2905,0
|
|
20231204,194200,126214095,2905,2905,2905,2905,0
|
|
20231204,194100,126214095,2905,2905,2905,2905,0
|
|
20231204,194000,126214095,2905,2905,2905,2905,0
|
|
20231204,193900,126214095,2905,2905,2905,2905,0
|
|
20231204,193800,126214095,2905,2905,2905,2905,0
|
|
20231204,193700,126214095,2905,2905,2905,2905,0
|
|
20231204,193600,126214095,2905,2905,2905,2905,573
|
|
20231204,193500,126214095,2905,2905,2905,2905,0
|
|
20231204,193400,126214095,2905,2905,2905,2905,0
|
|
20231204,193300,126214095,2905,2905,2905,2905,0
|
|
20231204,193200,126214095,2905,2905,2905,2905,0
|
|
20231204,193100,126214095,2905,2905,2905,2905,0
|
|
20231204,193000,126214095,2905,2905,2905,2905,0
|
|
20231204,192900,126214095,2905,2905,2905,2905,0
|
|
20231204,192800,126214095,2905,2905,2905,2905,0
|
|
20231204,192700,126214095,2905,2905,2905,2905,0
|
|
20231204,192600,126214095,2905,2905,2905,2905,0
|
|
20231204,192500,126214095,2905,2905,2905,2905,0
|
|
20231204,192400,126214095,2905,2905,2905,2905,0
|
|
20231204,192300,126214095,2905,2905,2905,2905,0
|
|
20231204,192200,126214095,2905,2905,2905,2905,0
|
|
20231204,192100,126214095,2905,2905,2905,2905,0
|
|
20231204,192000,126214095,2905,2905,2905,2905,0
|
|
20231204,191900,126214095,2905,2905,2905,2905,0
|
|
20231204,191800,126214095,2905,2905,2905,2905,0
|
|
20231204,191700,126214095,2905,2905,2905,2905,0
|
|
20231204,191600,126214095,2905,2905,2905,2905,0
|
|
20231204,191500,126214095,2905,2905,2905,2905,0
|
|
20231204,191400,126214095,2905,2905,2905,2905,0
|
|
20231204,191300,126214095,2905,2905,2905,2905,0
|
|
20231204,191200,126214095,2905,2905,2905,2905,0
|
|
20231204,191100,126214095,2905,2905,2905,2905,0
|
|
20231204,191000,126214095,2905,2905,2905,2905,0
|
|
20231204,190900,126214095,2905,2905,2905,2905,0
|
|
20231204,190800,126214095,2905,2905,2905,2905,0
|
|
20231204,190700,126214095,2905,2905,2905,2905,0
|
|
20231204,190600,126214095,2905,2905,2905,2905,573
|
|
20231204,190500,126214095,2905,2905,2905,2905,0
|
|
20231204,190400,126214095,2905,2905,2905,2905,0
|
|
20231204,190300,126214095,2905,2905,2905,2905,0
|
|
20231204,190200,126214095,2905,2905,2905,2905,0
|
|
20231204,190100,126214095,2905,2905,2905,2905,0
|
|
20231204,190000,126214095,2905,2905,2905,2905,0
|
|
20231204,185900,126214095,2905,2905,2905,2905,0
|
|
20231204,185800,126214095,2905,2905,2905,2905,0
|
|
20231204,185700,126214095,2905,2905,2905,2905,0
|
|
20231204,185600,126214095,2905,2905,2905,2905,0
|
|
20231204,185500,126214095,2905,2905,2905,2905,0
|
|
20231204,185400,126214095,2905,2905,2905,2905,0
|
|
20231204,185300,126214095,2905,2905,2905,2905,0
|
|
20231204,185200,126214095,2905,2905,2905,2905,0
|
|
20231204,185100,126214095,2905,2905,2905,2905,0
|
|
20231204,185000,126214095,2905,2905,2905,2905,0
|
|
20231204,184900,126214095,2905,2905,2905,2905,0
|
|
20231204,184800,126214095,2905,2905,2905,2905,0
|
|
20231204,184700,126214095,2905,2905,2905,2905,0
|
|
20231204,184600,126214095,2905,2905,2905,2905,0
|
|
20231204,184500,126214095,2905,2905,2905,2905,0
|
|
20231204,184400,126214095,2905,2905,2905,2905,0
|
|
20231204,184300,126214095,2905,2905,2905,2905,0
|
|
20231204,184200,126214095,2905,2905,2905,2905,0
|
|
20231204,184100,126214095,2905,2905,2905,2905,0
|
|
20231204,184000,126214095,2905,2905,2905,2905,0
|
|
20231204,183900,126214095,2905,2905,2905,2905,0
|
|
20231204,183800,126214095,2905,2905,2905,2905,0
|
|
20231204,183700,126214095,2905,2905,2905,2905,0
|
|
20231204,183600,126214095,2905,2905,2905,2905,573
|
|
20231204,183500,126214095,2905,2905,2905,2905,0
|
|
20231204,183400,126214095,2905,2905,2905,2905,0
|
|
20231204,183300,126214095,2905,2905,2905,2905,0
|
|
20231204,183200,126214095,2905,2905,2905,2905,0
|
|
20231204,183100,126214095,2905,2905,2905,2905,0
|
|
20231204,183000,126214095,2905,2905,2905,2905,0
|
|
20231204,182900,126214095,2905,2905,2905,2905,0
|
|
20231204,182800,126214095,2905,2905,2905,2905,0
|
|
20231204,182700,126214095,2905,2905,2905,2905,0
|
|
20231204,182600,126214095,2905,2905,2905,2905,0
|
|
20231204,182500,126214095,2905,2905,2905,2905,0
|
|
20231204,182400,126214095,2905,2905,2905,2905,0
|
|
20231204,182300,126214095,2905,2905,2905,2905,0
|
|
20231204,182200,126214095,2905,2905,2905,2905,0
|
|
20231204,182100,126214095,2905,2905,2905,2905,0
|
|
20231204,182000,126214095,2905,2905,2905,2905,0
|
|
20231204,181900,126214095,2905,2905,2905,2905,0
|
|
20231204,181800,126214095,2905,2905,2905,2905,0
|
|
20231204,181700,126214095,2905,2905,2905,2905,0
|
|
20231204,181600,126214095,2905,2905,2905,2905,0
|
|
20231204,181500,126214095,2905,2905,2905,2905,0
|
|
20231204,181400,126214095,2905,2905,2905,2905,0
|
|
20231204,181300,126214095,2905,2905,2905,2905,0
|
|
20231204,181200,126214095,2905,2905,2905,2905,0
|
|
20231204,181100,126214095,2905,2905,2905,2905,0
|
|
20231204,181000,126214095,2905,2905,2905,2905,0
|
|
20231204,180900,126214095,2905,2905,2905,2905,0
|
|
20231204,180800,126214095,2905,2905,2905,2905,0
|
|
20231204,180700,126214095,2905,2905,2905,2905,0
|
|
20231204,180600,126214095,2905,2905,2905,2905,573
|
|
20231204,180500,126214095,2905,2905,2905,2905,0
|
|
20231204,180400,126214095,2905,2905,2905,2905,0
|
|
20231204,180300,126214095,2905,2905,2905,2905,0
|
|
20231204,180200,126214095,2905,2905,2905,2905,0
|
|
20231204,180100,126214095,2905,2905,2905,2905,0
|
|
20231204,180000,126214095,2905,2905,2905,2905,0
|
|
20231204,175900,126214095,2905,2905,2905,2905,0
|
|
20231204,175800,126214095,2905,2905,2905,2905,0
|
|
20231204,175700,126214095,2905,2905,2905,2905,0
|
|
20231204,175600,126214095,2905,2905,2905,2905,0
|
|
20231204,175500,126214095,2905,2905,2905,2905,0
|
|
20231204,175400,126214095,2905,2905,2905,2905,0
|
|
20231204,175300,126214095,2905,2905,2905,2905,0
|
|
20231204,175200,126214095,2905,2905,2905,2905,0
|
|
20231204,175100,126214095,2905,2905,2905,2905,0
|
|
20231204,175000,126214095,2905,2905,2905,2905,0
|
|
20231204,174900,126214095,2905,2905,2905,2905,0
|
|
20231204,174800,126214095,2905,2905,2905,2905,0
|
|
20231204,174700,126214095,2905,2905,2905,2905,0
|
|
20231204,174600,126214095,2905,2905,2905,2905,0
|
|
20231204,174500,126214095,2905,2905,2905,2905,0
|
|
20231204,174400,126214095,2905,2905,2905,2905,0
|
|
20231204,174300,126214095,2905,2905,2905,2905,0
|
|
20231204,174200,126214095,2905,2905,2905,2905,0
|
|
20231204,174100,126214095,2905,2905,2905,2905,0
|
|
20231204,174000,126214095,2905,2905,2905,2905,0
|
|
20231204,173900,126214095,2905,2905,2905,2905,0
|
|
20231204,173800,126214095,2905,2905,2905,2905,0
|
|
20231204,173700,126214095,2905,2905,2905,2905,0
|
|
20231204,173600,126214095,2905,2905,2905,2905,573
|
|
20231204,173500,126214095,2905,2905,2905,2905,0
|
|
20231204,173400,126214095,2905,2905,2905,2905,0
|
|
20231204,173300,126214095,2905,2905,2905,2905,0
|
|
20231204,173200,126214095,2905,2905,2905,2905,0
|
|
20231204,173100,126214095,2905,2905,2905,2905,0
|
|
20231204,173000,126214095,2905,2905,2905,2905,0
|
|
20231204,172900,126214095,2905,2905,2905,2905,0
|
|
20231204,172800,126214095,2905,2905,2905,2905,0
|
|
20231204,172700,126214095,2905,2905,2905,2905,0
|
|
20231204,172600,126214095,2905,2905,2905,2905,0
|
|
20231204,172500,126214095,2905,2905,2905,2905,0
|
|
20231204,172400,126214095,2905,2905,2905,2905,0
|
|
20231204,172300,126214095,2905,2905,2905,2905,0
|
|
20231204,172200,126214095,2905,2905,2905,2905,0
|
|
20231204,172100,126214095,2905,2905,2905,2905,0
|
|
20231204,172000,126214095,2905,2905,2905,2905,0
|
|
20231204,171900,126214095,2905,2905,2905,2905,0
|
|
20231204,171800,126214095,2905,2905,2905,2905,0
|
|
20231204,171700,126214095,2905,2905,2905,2905,0
|
|
20231204,171600,126214095,2905,2905,2905,2905,0
|
|
20231204,171500,126214095,2905,2905,2905,2905,0
|
|
20231204,171400,126214095,2905,2905,2905,2905,0
|
|
20231204,171300,126214095,2905,2905,2905,2905,0
|
|
20231204,171200,126214095,2905,2905,2905,2905,0
|
|
20231204,171100,126214095,2905,2905,2905,2905,0
|
|
20231204,171000,126214095,2905,2905,2905,2905,0
|
|
20231204,170900,126214095,2905,2905,2905,2905,0
|
|
20231204,170800,126214095,2905,2905,2905,2905,0
|
|
20231204,170700,126214095,2905,2905,2905,2905,0
|
|
20231204,170600,126214095,2905,2905,2905,2905,573
|
|
20231204,170500,126214095,2905,2905,2905,2905,0
|
|
20231204,170400,126214095,2905,2905,2905,2905,0
|
|
20231204,170300,126214095,2905,2905,2905,2905,0
|
|
20231204,170200,126214095,2905,2905,2905,2905,0
|
|
20231204,170100,126214095,2905,2905,2905,2905,0
|
|
20231204,170000,126214095,2905,2905,2905,2905,0
|
|
20231204,165900,126214095,2905,2905,2905,2905,0
|
|
20231204,165800,126214095,2905,2905,2905,2905,0
|
|
20231204,165700,126214095,2905,2905,2905,2905,0
|
|
20231204,165600,126214095,2905,2905,2905,2905,0
|
|
20231204,165500,126214095,2905,2905,2905,2905,0
|
|
20231204,165400,126214095,2905,2905,2905,2905,0
|
|
20231204,165300,126214095,2905,2905,2905,2905,0
|
|
20231204,165200,126214095,2905,2905,2905,2905,0
|
|
20231204,165100,126214095,2905,2905,2905,2905,0
|
|
20231204,165000,126214095,2905,2905,2905,2905,0
|
|
20231204,164900,126214095,2905,2905,2905,2905,0
|
|
20231204,164800,126214095,2905,2905,2905,2905,0
|
|
20231204,164700,126214095,2905,2905,2905,2905,0
|
|
20231204,164600,126214095,2905,2905,2905,2905,0
|
|
20231204,164500,126214095,2905,2905,2905,2905,0
|
|
20231204,164400,126214095,2905,2905,2905,2905,0
|
|
20231204,164300,126214095,2905,2905,2905,2905,0
|
|
20231204,164200,126214095,2905,2905,2905,2905,0
|
|
20231204,164100,126214095,2905,2905,2905,2905,0
|
|
20231204,164000,126214095,2905,2905,2905,2905,0
|
|
20231204,163900,126214095,2905,2905,2905,2905,0
|
|
20231204,163800,126214095,2905,2905,2905,2905,0
|
|
20231204,163700,126214095,2905,2905,2905,2905,0
|
|
20231204,163600,126214095,2905,2905,2905,2905,573
|
|
20231204,163500,126214095,2905,2905,2905,2905,0
|
|
20231204,163400,126214095,2905,2905,2905,2905,0
|
|
20231204,163300,126214095,2905,2905,2905,2905,0
|
|
20231204,163200,126214095,2905,2905,2905,2905,0
|
|
20231204,163100,126214095,2905,2905,2905,2905,0
|
|
20231204,163000,126214095,2905,2905,2905,2905,0
|
|
20231204,162900,126214095,2905,2905,2905,2905,0
|
|
20231204,162800,126214095,2905,2905,2905,2905,0
|
|
20231204,162700,126214095,2905,2905,2905,2905,0
|
|
20231204,162600,126214095,2905,2905,2905,2905,0
|
|
20231204,162500,126214095,2905,2905,2905,2905,0
|
|
20231204,162400,126214095,2905,2905,2905,2905,0
|
|
20231204,162300,126214095,2905,2905,2905,2905,0
|
|
20231204,162200,126214095,2905,2905,2905,2905,0
|
|
20231204,162100,126214095,2905,2905,2905,2905,0
|
|
20231204,162000,126214095,2905,2905,2905,2905,0
|
|
20231204,161900,126214095,2905,2905,2905,2905,0
|
|
20231204,161800,126214095,2905,2905,2905,2905,0
|
|
20231204,161700,126214095,2905,2905,2905,2905,0
|
|
20231204,161600,126214095,2905,2905,2905,2905,0
|
|
20231204,161500,126214095,2905,2905,2905,2905,0
|
|
20231204,161400,126214095,2905,2905,2905,2905,0
|
|
20231204,161300,126214095,2905,2905,2905,2905,0
|
|
20231204,161200,126214095,2905,2905,2905,2905,0
|
|
20231204,161100,126214095,2905,2905,2905,2905,0
|
|
20231204,161000,126214095,2905,2905,2905,2905,0
|
|
20231204,160900,126214095,2905,2905,2905,2905,0
|
|
20231204,160800,126214095,2905,2905,2905,2905,0
|
|
20231204,160700,126214095,2905,2905,2905,2905,0
|
|
20231204,160600,126214095,2905,2905,2905,2905,573
|
|
20231204,160500,126214095,2905,2905,2905,2905,0
|
|
20231204,160400,126214095,2905,2905,2905,2905,0
|
|
20231204,160300,126214095,2905,2905,2905,2905,0
|
|
20231204,160200,126214095,2905,2905,2905,2905,0
|
|
20231204,160100,126214095,2905,2905,2905,2905,0
|
|
20231204,160000,126214095,2905,2905,2905,2905,0
|
|
20231204,155900,126214095,2905,2905,2905,2905,0
|
|
20231204,155800,126214095,2905,2905,2905,2905,0
|
|
20231204,155700,126214095,2905,2905,2905,2905,0
|
|
20231204,155600,126214095,2905,2905,2905,2905,0
|
|
20231204,155500,126214095,2905,2905,2905,2905,0
|
|
20231204,155400,126214095,2905,2905,2905,2905,0
|
|
20231204,155300,126214095,2905,2905,2905,2905,0
|
|
20231204,155200,126214095,2905,2905,2905,2905,0
|
|
20231204,155100,126214095,2905,2905,2905,2905,0
|
|
20231204,155000,126214095,2905,2905,2905,2905,0
|
|
20231204,154900,126214095,2905,2905,2905,2905,0
|
|
20231204,154800,126214095,2905,2905,2905,2905,0
|
|
20231204,154700,126214095,2905,2905,2905,2905,0
|
|
20231204,154600,126214095,2905,2905,2905,2905,0
|
|
20231204,154500,126214095,2905,2905,2905,2905,0
|
|
20231204,154400,126214095,2905,2905,2905,2905,0
|
|
20231204,154300,126214095,2905,2905,2905,2905,0
|
|
20231204,154200,126214095,2905,2905,2905,2905,0
|
|
20231204,154100,126214095,2905,2905,2905,2905,0
|
|
20231204,154000,126214095,2905,2905,2905,2905,0
|
|
20231204,153900,126214095,2905,2905,2905,2905,0
|
|
20231204,153800,126214095,2905,2905,2905,2905,0
|
|
20231204,153700,126214095,2905,2905,2905,2905,0
|
|
20231204,153600,126214095,2905,2905,2905,2905,573
|
|
20231204,153500,126214095,2905,2905,2905,2905,0
|
|
20231204,153400,126214095,2905,2905,2905,2905,0
|
|
20231204,153300,126214095,2905,2905,2905,2905,0
|
|
20231204,153200,126214095,2905,2905,2905,2905,0
|
|
20231204,153100,126214095,2905,2905,2905,2905,0
|
|
20231204,153000,126214095,2905,2905,2905,2905,573
|
|
20231204,152900,124549530,2890,2890,2890,2890,0
|
|
20231204,152800,124549530,2890,2890,2890,2890,0
|
|
20231204,152700,124549530,2890,2890,2890,2890,0
|
|
20231204,152600,124549530,2890,2890,2890,2890,0
|
|
20231204,152500,124549530,2890,2890,2890,2890,0
|
|
20231204,152400,124549530,2890,2890,2890,2890,0
|
|
20231204,152300,124549530,2890,2890,2890,2890,0
|
|
20231204,152200,124549530,2890,2890,2890,2890,0
|
|
20231204,152100,124549530,2890,2890,2890,2890,0
|
|
20231204,152000,124549530,2890,2890,2890,2890,0
|
|
20231204,151900,124549530,2890,2885,2890,2860,1116
|
|
20231204,151800,121346495,2885,2875,2885,2875,163
|
|
20231204,151700,120876410,2860,2860,2860,2860,0
|
|
20231204,151600,120876410,2860,2860,2860,2860,0
|
|
20231204,151500,120876410,2860,2880,2880,2860,20
|
|
20231204,151400,120819190,2860,2860,2860,2860,25
|
|
20231204,151300,120747690,2860,2865,2865,2860,1477
|
|
20231204,151200,116523340,2865,2865,2865,2865,0
|
|
20231204,151100,116523340,2865,2870,2870,2865,299
|
|
20231204,151000,115666700,2870,2870,2870,2870,51
|
|
20231204,150900,115520330,2860,2865,2865,2860,941
|
|
20231204,150800,112828815,2865,2865,2865,2865,455
|
|
20231204,150700,111525240,2865,2865,2885,2865,524
|
|
20231204,150600,110022600,2870,2875,2875,2870,766
|
|
20231204,150500,107824080,2870,2870,2870,2870,0
|
|
20231204,150400,107824080,2870,2870,2870,2870,0
|
|
20231204,150300,107824080,2870,2870,2870,2870,0
|
|
20231204,150200,107824080,2870,2870,2870,2870,0
|
|
20231204,150100,107824080,2870,2880,2880,2870,300
|
|
20231204,150000,106962405,2880,2880,2880,2880,0
|
|
20231204,145900,106962405,2880,2870,2880,2870,69
|
|
20231204,145800,106763925,2880,2880,2880,2880,70
|
|
20231204,145700,106562325,2880,2880,2880,2880,300
|
|
20231204,145600,105698325,2880,2880,2880,2875,604
|
|
20231204,145500,103959230,2880,2880,2880,2880,0
|
|
20231204,145400,103959230,2880,2880,2880,2880,0
|
|
20231204,145300,103959230,2880,2880,2880,2880,21
|
|
20231204,145200,103898750,2885,2890,2890,2885,1237
|
|
20231204,145100,100325115,2890,2890,2890,2890,0
|
|
20231204,145000,100325115,2890,2890,2890,2890,0
|
|
20231204,144900,100325115,2890,2890,2890,2890,0
|
|
20231204,144800,100325115,2890,2895,2895,2890,170
|
|
20231204,144700,99833070,2895,2895,2895,2895,0
|
|
20231204,144600,99833070,2895,2895,2895,2895,0
|
|
20231204,144500,99833070,2895,2895,2895,2895,0
|
|
20231204,144400,99833070,2895,2895,2895,2895,0
|
|
20231204,144300,99833070,2895,2895,2895,2895,0
|
|
20231204,144200,99833070,2895,2895,2895,2895,21
|
|
20231204,144100,99772275,2900,2900,2900,2900,0
|
|
20231204,144000,99772275,2900,2900,2900,2900,0
|
|
20231204,143900,99772275,2900,2900,2900,2900,289
|
|
20231204,143800,98934175,2900,2900,2900,2900,1
|
|
20231204,143700,98931275,2900,2900,2900,2900,0
|
|
20231204,143600,98931275,2900,2900,2900,2900,0
|
|
20231204,143500,98931275,2900,2900,2900,2900,22
|
|
20231204,143400,98867475,2905,2905,2905,2905,1
|
|
20231204,143300,98864570,2900,2900,2900,2900,30
|
|
20231204,143200,98777570,2905,2905,2905,2905,0
|
|
20231204,143100,98777570,2905,2905,2905,2905,5
|
|
20231204,143000,98763045,2905,2905,2905,2905,0
|
|
20231204,142900,98763045,2905,2905,2905,2905,22
|
|
20231204,142800,98699135,2915,2915,2915,2915,0
|
|
20231204,142700,98699135,2915,2915,2915,2915,0
|
|
20231204,142600,98699135,2915,2915,2915,2915,0
|
|
20231204,142500,98699135,2915,2915,2915,2915,300
|
|
20231204,142400,97824635,2905,2905,2905,2905,0
|
|
20231204,142300,97824635,2905,2905,2905,2905,0
|
|
20231204,142200,97824635,2905,2905,2905,2905,0
|
|
20231204,142100,97824635,2905,2905,2905,2905,0
|
|
20231204,142000,97824635,2905,2915,2915,2905,4
|
|
20231204,141900,97812995,2905,2905,2905,2905,0
|
|
20231204,141800,97812995,2905,2915,2915,2905,2
|
|
20231204,141700,97807175,2905,2905,2905,2905,0
|
|
20231204,141600,97807175,2905,2905,2905,2905,1
|
|
20231204,141500,97804270,2915,2915,2915,2915,0
|
|
20231204,141400,97804270,2915,2915,2915,2915,0
|
|
20231204,141300,97804270,2915,2915,2915,2915,0
|
|
20231204,141200,97804270,2915,2915,2915,2915,0
|
|
20231204,141100,97804270,2915,2915,2915,2915,0
|
|
20231204,141000,97804270,2915,2915,2915,2915,0
|
|
20231204,140900,97804270,2915,2915,2915,2915,0
|
|
20231204,140800,97804270,2915,2915,2915,2915,0
|
|
20231204,140700,97804270,2915,2915,2915,2915,0
|
|
20231204,140600,97804270,2915,2915,2915,2915,0
|
|
20231204,140500,97804270,2915,2915,2915,2915,0
|
|
20231204,140400,97804270,2915,2915,2915,2915,0
|
|
20231204,140300,97804270,2915,2915,2915,2915,0
|
|
20231204,140200,97804270,2915,2915,2915,2915,1
|
|
20231204,140100,97801355,2900,2905,2905,2900,33
|
|
20231204,140000,97705650,2915,2915,2915,2915,0
|
|
20231204,135900,97705650,2915,2915,2915,2915,2
|
|
20231204,135800,97699820,2900,2900,2900,2900,0
|
|
20231204,135700,97699820,2900,2920,2920,2900,36
|
|
20231204,135600,97595315,2915,2920,2920,2910,18
|
|
20231204,135500,97542825,2915,2915,2920,2915,5
|
|
20231204,135400,97528235,2920,2920,2920,2920,0
|
|
20231204,135300,97528235,2920,2920,2920,2920,0
|
|
20231204,135200,97528235,2920,2920,2920,2920,0
|
|
20231204,135100,97528235,2920,2920,2920,2920,0
|
|
20231204,135000,97528235,2920,2920,2920,2920,0
|
|
20231204,134900,97528235,2920,2920,2920,2920,0
|
|
20231204,134800,97528235,2920,2920,2920,2920,3
|
|
20231204,134700,97519475,2900,2900,2900,2900,70
|
|
20231204,134600,97316475,2920,2920,2920,2920,0
|
|
20231204,134500,97316475,2920,2920,2920,2920,3
|
|
20231204,134400,97307715,2915,2915,2915,2915,0
|
|
20231204,134300,97307715,2915,2915,2915,2915,0
|
|
20231204,134200,97307715,2915,2915,2915,2915,0
|
|
20231204,134100,97307715,2915,2915,2915,2915,0
|
|
20231204,134000,97307715,2915,2915,2915,2915,0
|
|
20231204,133900,97307715,2915,2915,2915,2915,0
|
|
20231204,133800,97307715,2915,2915,2915,2915,0
|
|
20231204,133700,97307715,2915,2915,2915,2915,0
|
|
20231204,133600,97307715,2915,2915,2915,2915,201
|
|
20231204,133500,96721800,2915,2915,2915,2915,0
|
|
20231204,133400,96721800,2915,2915,2915,2915,0
|
|
20231204,133300,96721800,2915,2915,2915,2915,0
|
|
20231204,133200,96721800,2915,2915,2915,2915,2
|
|
20231204,133100,96715970,2900,2900,2900,2900,0
|
|
20231204,133000,96715970,2900,2900,2900,2900,0
|
|
20231204,132900,96715970,2900,2900,2900,2900,0
|
|
20231204,132800,96715970,2900,2900,2900,2900,0
|
|
20231204,132700,96715970,2900,2900,2900,2900,0
|
|
20231204,132600,96715970,2900,2900,2900,2900,73
|
|
20231204,132500,96504270,2920,2920,2920,2920,0
|
|
20231204,132400,96504270,2920,2920,2920,2920,0
|
|
20231204,132300,96504270,2920,2920,2920,2920,0
|
|
20231204,132200,96504270,2920,2920,2920,2920,0
|
|
20231204,132100,96504270,2920,2920,2920,2920,0
|
|
20231204,132000,96504270,2920,2920,2920,2920,0
|
|
20231204,131900,96504270,2920,2920,2920,2920,0
|
|
20231204,131800,96504270,2920,2920,2920,2920,0
|
|
20231204,131700,96504270,2920,2920,2920,2920,0
|
|
20231204,131600,96504270,2920,2905,2920,2905,5
|
|
20231204,131500,96489700,2900,2900,2900,2900,1
|
|
20231204,131400,96486800,2900,2900,2900,2900,0
|
|
20231204,131300,96486800,2900,2900,2900,2900,0
|
|
20231204,131200,96486800,2900,2900,2900,2900,0
|
|
20231204,131100,96486800,2900,2900,2900,2900,0
|
|
20231204,131000,96486800,2900,2900,2900,2900,0
|
|
20231204,130900,96486800,2900,2900,2900,2900,0
|
|
20231204,130800,96486800,2900,2900,2900,2900,0
|
|
20231204,130700,96486800,2900,2900,2900,2900,0
|
|
20231204,130600,96486800,2900,2900,2900,2900,0
|
|
20231204,130500,96486800,2900,2900,2900,2900,0
|
|
20231204,130400,96486800,2900,2900,2900,2900,0
|
|
20231204,130300,96486800,2900,2900,2900,2900,0
|
|
20231204,130200,96486800,2900,2900,2900,2900,0
|
|
20231204,130100,96486800,2900,2900,2900,2900,0
|
|
20231204,130000,96486800,2900,2900,2900,2900,4
|
|
20231204,125900,96475200,2900,2900,2900,2900,0
|
|
20231204,125800,96475200,2900,2900,2900,2900,0
|
|
20231204,125700,96475200,2900,2900,2900,2900,0
|
|
20231204,125600,96475200,2900,2900,2900,2900,127
|
|
20231204,125500,96106900,2900,2900,2900,2900,0
|
|
20231204,125400,96106900,2900,2900,2900,2900,0
|
|
20231204,125300,96106900,2900,2895,2900,2895,1387
|
|
20231204,125200,92089100,2900,2900,2900,2900,0
|
|
20231204,125100,92089100,2900,2900,2900,2900,0
|
|
20231204,125000,92089100,2900,2900,2900,2900,0
|
|
20231204,124900,92089100,2900,2900,2900,2900,0
|
|
20231204,124800,92089100,2900,2900,2900,2900,0
|
|
20231204,124700,92089100,2900,2900,2900,2900,0
|
|
20231204,124600,92089100,2900,2900,2900,2900,0
|
|
20231204,124500,92089100,2900,2900,2900,2900,30
|
|
20231204,124400,92002100,2900,2900,2900,2900,0
|
|
20231204,124300,92002100,2900,2900,2900,2900,0
|
|
20231204,124200,92002100,2900,2900,2900,2900,0
|
|
20231204,124100,92002100,2900,2900,2900,2900,0
|
|
20231204,124000,92002100,2900,2900,2900,2900,66
|
|
20231204,123900,91810700,2905,2905,2905,2905,0
|
|
20231204,123800,91810700,2905,2905,2905,2905,0
|
|
20231204,123700,91810700,2905,2905,2905,2905,0
|
|
20231204,123600,91810700,2905,2905,2905,2905,0
|
|
20231204,123500,91810700,2905,2905,2905,2905,0
|
|
20231204,123400,91810700,2905,2905,2905,2905,0
|
|
20231204,123300,91810700,2905,2905,2905,2905,0
|
|
20231204,123200,91810700,2905,2905,2905,2905,23
|
|
20231204,123100,91743885,2900,2900,2900,2900,0
|
|
20231204,123000,91743885,2900,2900,2900,2900,0
|
|
20231204,122900,91743885,2900,2900,2900,2900,0
|
|
20231204,122800,91743885,2900,2900,2900,2900,0
|
|
20231204,122700,91743885,2900,2900,2900,2900,0
|
|
20231204,122600,91743885,2900,2900,2900,2900,0
|
|
20231204,122500,91743885,2900,2900,2900,2900,0
|
|
20231204,122400,91743885,2900,2905,2905,2900,727
|
|
20231204,122300,89635410,2905,2905,2905,2905,0
|
|
20231204,122200,89635410,2905,2920,2920,2905,955
|
|
20231204,122100,86854150,2920,2920,2920,2920,0
|
|
20231204,122000,86854150,2920,2920,2920,2920,1
|
|
20231204,121900,86851230,2910,2910,2910,2910,0
|
|
20231204,121800,86851230,2910,2910,2910,2910,0
|
|
20231204,121700,86851230,2910,2910,2910,2910,0
|
|
20231204,121600,86851230,2910,2910,2910,2910,0
|
|
20231204,121500,86851230,2910,2910,2910,2910,0
|
|
20231204,121400,86851230,2910,2910,2910,2910,0
|
|
20231204,121300,86851230,2910,2910,2910,2910,0
|
|
20231204,121200,86851230,2910,2910,2910,2910,0
|
|
20231204,121100,86851230,2910,2910,2910,2910,0
|
|
20231204,121000,86851230,2910,2910,2910,2910,0
|
|
20231204,120900,86851230,2910,2910,2910,2910,0
|
|
20231204,120800,86851230,2910,2910,2910,2910,0
|
|
20231204,120700,86851230,2910,2910,2910,2910,0
|
|
20231204,120600,86851230,2910,2915,2925,2910,72
|
|
20231204,120500,86641545,2910,2910,2910,2910,0
|
|
20231204,120400,86641545,2910,2910,2910,2910,0
|
|
20231204,120300,86641545,2910,2910,2910,2910,0
|
|
20231204,120200,86641545,2910,2910,2910,2910,0
|
|
20231204,120100,86641545,2910,2910,2910,2910,0
|
|
20231204,120000,86641545,2910,2910,2910,2910,0
|
|
20231204,115900,86641545,2910,2910,2910,2910,0
|
|
20231204,115800,86641545,2910,2910,2910,2910,0
|
|
20231204,115700,86641545,2910,2910,2910,2910,0
|
|
20231204,115600,86641545,2910,2910,2910,2910,280
|
|
20231204,115500,85826745,2910,2910,2910,2910,0
|
|
20231204,115400,85826745,2910,2910,2910,2910,0
|
|
20231204,115300,85826745,2910,2910,2910,2910,0
|
|
20231204,115200,85826745,2910,2910,2910,2910,0
|
|
20231204,115100,85826745,2910,2910,2910,2910,0
|
|
20231204,115000,85826745,2910,2910,2910,2910,0
|
|
20231204,114900,85826745,2910,2910,2910,2910,0
|
|
20231204,114800,85826745,2910,2910,2910,2910,172
|
|
20231204,114700,85326225,2905,2905,2905,2905,0
|
|
20231204,114600,85326225,2905,2905,2905,2905,0
|
|
20231204,114500,85326225,2905,2905,2905,2905,8
|
|
20231204,114400,85302985,2905,2905,2905,2905,0
|
|
20231204,114300,85302985,2905,2905,2905,2905,73
|
|
20231204,114200,85090920,2905,2905,2905,2905,0
|
|
20231204,114100,85090920,2905,2905,2905,2905,0
|
|
20231204,114000,85090920,2905,2905,2905,2905,0
|
|
20231204,113900,85090920,2905,2905,2905,2905,0
|
|
20231204,113800,85090920,2905,2905,2905,2905,0
|
|
20231204,113700,85090920,2905,2905,2905,2905,0
|
|
20231204,113600,85090920,2905,2905,2905,2905,1
|
|
20231204,113500,85088015,2900,2900,2900,2900,0
|
|
20231204,113400,85088015,2900,2900,2900,2900,0
|
|
20231204,113300,85088015,2900,2900,2900,2900,0
|
|
20231204,113200,85088015,2900,2900,2900,2900,0
|
|
20231204,113100,85088015,2900,2900,2900,2900,0
|
|
20231204,113000,85088015,2900,2900,2900,2900,1
|
|
20231204,112900,85085115,2910,2910,2910,2910,0
|
|
20231204,112800,85085115,2910,2910,2910,2910,0
|
|
20231204,112700,85085115,2910,2910,2910,2910,0
|
|
20231204,112600,85085115,2910,2910,2910,2910,0
|
|
20231204,112500,85085115,2910,2910,2910,2910,0
|
|
20231204,112400,85085115,2910,2910,2910,2910,0
|
|
20231204,112300,85085115,2910,2910,2910,2910,100
|
|
20231204,112200,84794115,2900,2900,2900,2900,71
|
|
20231204,112100,84588215,2910,2910,2910,2910,0
|
|
20231204,112000,84588215,2910,2910,2910,2910,0
|
|
20231204,111900,84588215,2910,2910,2910,2910,0
|
|
20231204,111800,84588215,2910,2910,2910,2910,0
|
|
20231204,111700,84588215,2910,2910,2910,2910,0
|
|
20231204,111600,84588215,2910,2910,2910,2910,0
|
|
20231204,111500,84588215,2910,2910,2910,2910,0
|
|
20231204,111400,84588215,2910,2910,2910,2910,0
|
|
20231204,111300,84588215,2910,2910,2910,2910,0
|
|
20231204,111200,84588215,2910,2910,2910,2910,0
|
|
20231204,111100,84588215,2910,2910,2910,2910,0
|
|
20231204,111000,84588215,2910,2910,2910,2910,100
|
|
20231204,110900,84297215,2910,2905,2910,2905,516
|
|
20231204,110800,82795660,2900,2900,2900,2900,140
|
|
20231204,110700,82389660,2900,2900,2900,2900,0
|
|
20231204,110600,82389660,2900,2900,2900,2900,0
|
|
20231204,110500,82389660,2900,2900,2900,2900,0
|
|
20231204,110400,82389660,2900,2900,2900,2900,0
|
|
20231204,110300,82389660,2900,2900,2900,2900,0
|
|
20231204,110200,82389660,2900,2900,2900,2900,0
|
|
20231204,110100,82389660,2900,2900,2900,2900,0
|
|
20231204,110000,82389660,2900,2900,2900,2900,184
|
|
20231204,105900,81856060,2900,2900,2900,2900,75
|
|
20231204,105800,81638560,2900,2905,2905,2900,1859
|
|
20231204,105700,76246665,2905,2905,2905,2905,0
|
|
20231204,105600,76246665,2905,2905,2905,2905,0
|
|
20231204,105500,76246665,2905,2905,2905,2905,0
|
|
20231204,105400,76246665,2905,2905,2905,2905,0
|
|
20231204,105300,76246665,2905,2905,2905,2905,0
|
|
20231204,105200,76246665,2905,2905,2905,2905,0
|
|
20231204,105100,76246665,2905,2900,2905,2900,100
|
|
20231204,105000,75956590,2905,2905,2905,2905,0
|
|
20231204,104900,75956590,2905,2905,2905,2905,0
|
|
20231204,104800,75956590,2905,2905,2905,2905,0
|
|
20231204,104700,75956590,2905,2900,2905,2900,800
|
|
20231204,104600,73636045,2895,2895,2895,2895,0
|
|
20231204,104500,73636045,2895,2895,2895,2895,0
|
|
20231204,104400,73636045,2895,2900,2900,2895,1300
|
|
20231204,104300,69871230,2905,2905,2905,2905,0
|
|
20231204,104200,69871230,2905,2905,2905,2905,0
|
|
20231204,104100,69871230,2905,2905,2905,2905,0
|
|
20231204,104000,69871230,2905,2905,2905,2905,0
|
|
20231204,103900,69871230,2905,2905,2905,2905,0
|
|
20231204,103800,69871230,2905,2910,2910,2905,1299
|
|
20231204,103700,66096700,2910,2910,2910,2910,0
|
|
20231204,103600,66096700,2910,2910,2910,2910,0
|
|
20231204,103500,66096700,2910,2910,2910,2910,0
|
|
20231204,103400,66096700,2910,2910,2910,2910,0
|
|
20231204,103300,66096700,2910,2910,2910,2910,0
|
|
20231204,103200,66096700,2910,2910,2910,2910,0
|
|
20231204,103100,66096700,2910,2910,2910,2910,0
|
|
20231204,103000,66096700,2910,2910,2910,2910,2
|
|
20231204,102900,66090880,2915,2915,2915,2915,0
|
|
20231204,102800,66090880,2915,2915,2915,2915,0
|
|
20231204,102700,66090880,2915,2915,2915,2915,0
|
|
20231204,102600,66090880,2915,2915,2915,2915,0
|
|
20231204,102500,66090880,2915,2915,2915,2915,1
|
|
20231204,102400,66087965,2915,2915,2915,2915,0
|
|
20231204,102300,66087965,2915,2915,2915,2915,0
|
|
20231204,102200,66087965,2915,2915,2915,2915,0
|
|
20231204,102100,66087965,2915,2915,2915,2915,0
|
|
20231204,102000,66087965,2915,2915,2915,2915,5
|
|
20231204,101900,66073390,2915,2915,2915,2915,0
|
|
20231204,101800,66073390,2915,2915,2915,2915,0
|
|
20231204,101700,66073390,2915,2915,2915,2915,0
|
|
20231204,101600,66073390,2915,2915,2915,2915,0
|
|
20231204,101500,66073390,2915,2920,2920,2915,11
|
|
20231204,101400,66041285,2925,2925,2925,2925,0
|
|
20231204,101300,66041285,2925,2930,2930,2925,12
|
|
20231204,101200,66006170,2930,2930,2930,2930,0
|
|
20231204,101100,66006170,2930,2930,2930,2930,0
|
|
20231204,101000,66006170,2930,2930,2930,2930,0
|
|
20231204,100900,66006170,2930,2930,2930,2930,0
|
|
20231204,100800,66006170,2930,2930,2930,2930,0
|
|
20231204,100700,66006170,2930,2930,2930,2930,0
|
|
20231204,100600,66006170,2930,2930,2930,2930,0
|
|
20231204,100500,66006170,2930,2930,2930,2930,7
|
|
20231204,100400,65985660,2945,2945,2945,2945,0
|
|
20231204,100300,65985660,2945,2945,2945,2945,0
|
|
20231204,100200,65985660,2945,2945,2945,2945,0
|
|
20231204,100100,65985660,2945,2945,2945,2945,0
|
|
20231204,100000,65985660,2945,2945,2945,2945,300
|
|
20231204,095900,65102160,2940,2940,2940,2935,714
|
|
20231204,095800,63003035,2945,2905,2975,2905,4904
|
|
20231204,095700,48569335,2905,2905,2905,2905,688
|
|
20231204,095600,46570695,2905,2905,2905,2905,1800
|
|
20231204,095500,41341695,2905,2920,2920,2905,1000
|
|
20231204,095400,38430980,2930,2930,2930,2930,0
|
|
20231204,095300,38430980,2930,2930,2930,2930,500
|
|
20231204,095200,36965980,2930,2930,2930,2930,0
|
|
20231204,095100,36965980,2930,2930,2930,2930,0
|
|
20231204,095000,36965980,2930,2930,2930,2930,21
|
|
20231204,094900,36904450,2930,2930,2930,2930,19
|
|
20231204,094800,36848780,2935,2935,2935,2935,0
|
|
20231204,094700,36848780,2935,2935,2935,2935,0
|
|
20231204,094600,36848780,2935,2935,2935,2935,330
|
|
20231204,094500,35880230,2915,2915,2915,2915,0
|
|
20231204,094400,35880230,2915,2915,2920,2915,2018
|
|
20231204,094300,29992760,2920,2940,2940,2920,702
|
|
20231204,094200,27940880,2945,2920,2945,2920,2000
|
|
20231204,094100,22079145,2910,2910,2910,2910,0
|
|
20231204,094000,22079145,2910,2910,2910,2910,0
|
|
20231204,093900,22079145,2910,2910,2910,2910,157
|
|
20231204,093800,21622275,2900,2900,2900,2900,0
|
|
20231204,093700,21622275,2900,2900,2900,2900,0
|
|
20231204,093600,21622275,2900,2900,2900,2900,0
|
|
20231204,093500,21622275,2900,2900,2900,2900,0
|
|
20231204,093400,21622275,2900,2900,2900,2900,0
|
|
20231204,093300,21622275,2900,2900,2900,2900,0
|
|
20231204,093200,21622275,2900,2900,2900,2900,0
|
|
20231204,093100,21622275,2900,2900,2900,2900,0
|
|
20231204,093000,21622275,2900,2900,2900,2900,2
|
|
20231204,092900,21616475,2900,2900,2900,2900,50
|
|
20231204,092800,21471475,2900,2900,2900,2900,740
|
|
20231204,092700,19325475,2895,2895,2895,2895,0
|
|
20231204,092600,19325475,2895,2895,2895,2895,0
|
|
20231204,092500,19325475,2895,2895,2895,2895,0
|
|
20231204,092400,19325475,2895,2895,2895,2895,0
|
|
20231204,092300,19325475,2895,2895,2895,2895,0
|
|
20231204,092200,19325475,2895,2895,2895,2895,132
|
|
20231204,092100,18943335,2895,2900,2900,2895,1273
|
|
20231204,092000,15254735,2910,2910,2910,2910,762
|
|
20231204,091900,13037315,2925,2925,2925,2925,0
|
|
20231204,091800,13037315,2925,2925,2925,2925,0
|
|
20231204,091700,13037315,2925,2925,2925,2925,0
|
|
20231204,091600,13037315,2925,2925,2925,2925,0
|
|
20231204,091500,13037315,2925,2910,2925,2910,2386
|
|
20231204,091400,6093875,2910,2910,2910,2910,803
|
|
20231204,091300,3757145,2910,2910,2910,2910,0
|
|
20231204,091200,3757145,2910,2910,2910,2910,0
|
|
20231204,091100,3757145,2910,2910,2910,2910,1
|
|
20231204,091000,3754235,2895,2895,2895,2895,457
|
|
20231204,090900,2431220,2895,2895,2895,2895,0
|
|
20231204,090800,2431220,2895,2900,2900,2895,745
|
|
20231204,090700,270835,2910,2910,2910,2910,0
|
|
20231204,090600,270835,2910,2910,2910,2910,0
|
|
20231204,090500,270835,2910,2910,2910,2910,0
|
|
20231204,090400,270835,2910,2910,2910,2910,0
|
|
20231204,090300,270835,2910,2910,2910,2910,0
|
|
20231204,090200,270835,2910,2910,2915,2905,82
|
|
20231204,090100,32065,2915,2915,2915,2915,0
|
|
20231204,090000,32065,2915,2915,2915,2915,11
|