700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,203700,75709545,2875,2875,2875,2875,608
|
|
20231207,203600,75709545,2875,2875,2875,2875,0
|
|
20231207,203500,75709545,2875,2875,2875,2875,0
|
|
20231207,203400,75709545,2875,2875,2875,2875,0
|
|
20231207,203300,75709545,2875,2875,2875,2875,0
|
|
20231207,203200,75709545,2875,2875,2875,2875,0
|
|
20231207,203100,75709545,2875,2875,2875,2875,0
|
|
20231207,203000,75709545,2875,2875,2875,2875,0
|
|
20231207,202900,75709545,2875,2875,2875,2875,0
|
|
20231207,202800,75709545,2875,2875,2875,2875,0
|
|
20231207,202700,75709545,2875,2875,2875,2875,0
|
|
20231207,202600,75709545,2875,2875,2875,2875,0
|
|
20231207,202500,75709545,2875,2875,2875,2875,0
|
|
20231207,202400,75709545,2875,2875,2875,2875,0
|
|
20231207,202300,75709545,2875,2875,2875,2875,0
|
|
20231207,202200,75709545,2875,2875,2875,2875,0
|
|
20231207,202100,75709545,2875,2875,2875,2875,0
|
|
20231207,202000,75709545,2875,2875,2875,2875,0
|
|
20231207,201900,75709545,2875,2875,2875,2875,0
|
|
20231207,201800,75709545,2875,2875,2875,2875,0
|
|
20231207,201700,75709545,2875,2875,2875,2875,0
|
|
20231207,201600,75709545,2875,2875,2875,2875,0
|
|
20231207,201500,75709545,2875,2875,2875,2875,0
|
|
20231207,201400,75709545,2875,2875,2875,2875,0
|
|
20231207,201300,75709545,2875,2875,2875,2875,0
|
|
20231207,201200,75709545,2875,2875,2875,2875,0
|
|
20231207,201100,75709545,2875,2875,2875,2875,0
|
|
20231207,201000,75709545,2875,2875,2875,2875,0
|
|
20231207,200900,75709545,2875,2875,2875,2875,0
|
|
20231207,200800,75709545,2875,2875,2875,2875,0
|
|
20231207,200700,75709545,2875,2875,2875,2875,608
|
|
20231207,200600,75709545,2875,2875,2875,2875,0
|
|
20231207,200500,75709545,2875,2875,2875,2875,0
|
|
20231207,200400,75709545,2875,2875,2875,2875,0
|
|
20231207,200300,75709545,2875,2875,2875,2875,0
|
|
20231207,200200,75709545,2875,2875,2875,2875,0
|
|
20231207,200100,75709545,2875,2875,2875,2875,0
|
|
20231207,200000,75709545,2875,2875,2875,2875,0
|
|
20231207,195900,75709545,2875,2875,2875,2875,0
|
|
20231207,195800,75709545,2875,2875,2875,2875,0
|
|
20231207,195700,75709545,2875,2875,2875,2875,0
|
|
20231207,195600,75709545,2875,2875,2875,2875,0
|
|
20231207,195500,75709545,2875,2875,2875,2875,0
|
|
20231207,195400,75709545,2875,2875,2875,2875,0
|
|
20231207,195300,75709545,2875,2875,2875,2875,0
|
|
20231207,195200,75709545,2875,2875,2875,2875,0
|
|
20231207,195100,75709545,2875,2875,2875,2875,0
|
|
20231207,195000,75709545,2875,2875,2875,2875,0
|
|
20231207,194900,75709545,2875,2875,2875,2875,0
|
|
20231207,194800,75709545,2875,2875,2875,2875,0
|
|
20231207,194700,75709545,2875,2875,2875,2875,0
|
|
20231207,194600,75709545,2875,2875,2875,2875,0
|
|
20231207,194500,75709545,2875,2875,2875,2875,0
|
|
20231207,194400,75709545,2875,2875,2875,2875,0
|
|
20231207,194300,75709545,2875,2875,2875,2875,0
|
|
20231207,194200,75709545,2875,2875,2875,2875,0
|
|
20231207,194100,75709545,2875,2875,2875,2875,0
|
|
20231207,194000,75709545,2875,2875,2875,2875,0
|
|
20231207,193900,75709545,2875,2875,2875,2875,0
|
|
20231207,193800,75709545,2875,2875,2875,2875,0
|
|
20231207,193700,75709545,2875,2875,2875,2875,608
|
|
20231207,193600,75709545,2875,2875,2875,2875,0
|
|
20231207,193500,75709545,2875,2875,2875,2875,0
|
|
20231207,193400,75709545,2875,2875,2875,2875,0
|
|
20231207,193300,75709545,2875,2875,2875,2875,0
|
|
20231207,193200,75709545,2875,2875,2875,2875,0
|
|
20231207,193100,75709545,2875,2875,2875,2875,0
|
|
20231207,193000,75709545,2875,2875,2875,2875,0
|
|
20231207,192900,75709545,2875,2875,2875,2875,0
|
|
20231207,192800,75709545,2875,2875,2875,2875,0
|
|
20231207,192700,75709545,2875,2875,2875,2875,0
|
|
20231207,192600,75709545,2875,2875,2875,2875,0
|
|
20231207,192500,75709545,2875,2875,2875,2875,0
|
|
20231207,192400,75709545,2875,2875,2875,2875,0
|
|
20231207,192300,75709545,2875,2875,2875,2875,0
|
|
20231207,192200,75709545,2875,2875,2875,2875,0
|
|
20231207,192100,75709545,2875,2875,2875,2875,0
|
|
20231207,192000,75709545,2875,2875,2875,2875,0
|
|
20231207,191900,75709545,2875,2875,2875,2875,0
|
|
20231207,191800,75709545,2875,2875,2875,2875,0
|
|
20231207,191700,75709545,2875,2875,2875,2875,0
|
|
20231207,191600,75709545,2875,2875,2875,2875,0
|
|
20231207,191500,75709545,2875,2875,2875,2875,0
|
|
20231207,191400,75709545,2875,2875,2875,2875,0
|
|
20231207,191300,75709545,2875,2875,2875,2875,0
|
|
20231207,191200,75709545,2875,2875,2875,2875,0
|
|
20231207,191100,75709545,2875,2875,2875,2875,0
|
|
20231207,191000,75709545,2875,2875,2875,2875,0
|
|
20231207,190900,75709545,2875,2875,2875,2875,0
|
|
20231207,190800,75709545,2875,2875,2875,2875,0
|
|
20231207,190700,75709545,2875,2875,2875,2875,608
|
|
20231207,190600,75709545,2875,2875,2875,2875,0
|
|
20231207,190500,75709545,2875,2875,2875,2875,0
|
|
20231207,190400,75709545,2875,2875,2875,2875,0
|
|
20231207,190300,75709545,2875,2875,2875,2875,0
|
|
20231207,190200,75709545,2875,2875,2875,2875,0
|
|
20231207,190100,75709545,2875,2875,2875,2875,0
|
|
20231207,190000,75709545,2875,2875,2875,2875,0
|
|
20231207,185900,75709545,2875,2875,2875,2875,0
|
|
20231207,185800,75709545,2875,2875,2875,2875,0
|
|
20231207,185700,75709545,2875,2875,2875,2875,0
|
|
20231207,185600,75709545,2875,2875,2875,2875,0
|
|
20231207,185500,75709545,2875,2875,2875,2875,0
|
|
20231207,185400,75709545,2875,2875,2875,2875,0
|
|
20231207,185300,75709545,2875,2875,2875,2875,0
|
|
20231207,185200,75709545,2875,2875,2875,2875,0
|
|
20231207,185100,75709545,2875,2875,2875,2875,0
|
|
20231207,185000,75709545,2875,2875,2875,2875,0
|
|
20231207,184900,75709545,2875,2875,2875,2875,0
|
|
20231207,184800,75709545,2875,2875,2875,2875,0
|
|
20231207,184700,75709545,2875,2875,2875,2875,0
|
|
20231207,184600,75709545,2875,2875,2875,2875,0
|
|
20231207,184500,75709545,2875,2875,2875,2875,0
|
|
20231207,184400,75709545,2875,2875,2875,2875,0
|
|
20231207,184300,75709545,2875,2875,2875,2875,0
|
|
20231207,184200,75709545,2875,2875,2875,2875,0
|
|
20231207,184100,75709545,2875,2875,2875,2875,0
|
|
20231207,184000,75709545,2875,2875,2875,2875,0
|
|
20231207,183900,75709545,2875,2875,2875,2875,0
|
|
20231207,183800,75709545,2875,2875,2875,2875,0
|
|
20231207,183700,75709545,2875,2875,2875,2875,608
|
|
20231207,183600,75709545,2875,2875,2875,2875,0
|
|
20231207,183500,75709545,2875,2875,2875,2875,0
|
|
20231207,183400,75709545,2875,2875,2875,2875,0
|
|
20231207,183300,75709545,2875,2875,2875,2875,0
|
|
20231207,183200,75709545,2875,2875,2875,2875,0
|
|
20231207,183100,75709545,2875,2875,2875,2875,0
|
|
20231207,183000,75709545,2875,2875,2875,2875,0
|
|
20231207,182900,75709545,2875,2875,2875,2875,0
|
|
20231207,182800,75709545,2875,2875,2875,2875,0
|
|
20231207,182700,75709545,2875,2875,2875,2875,0
|
|
20231207,182600,75709545,2875,2875,2875,2875,0
|
|
20231207,182500,75709545,2875,2875,2875,2875,0
|
|
20231207,182400,75709545,2875,2875,2875,2875,0
|
|
20231207,182300,75709545,2875,2875,2875,2875,0
|
|
20231207,182200,75709545,2875,2875,2875,2875,0
|
|
20231207,182100,75709545,2875,2875,2875,2875,0
|
|
20231207,182000,75709545,2875,2875,2875,2875,0
|
|
20231207,181900,75709545,2875,2875,2875,2875,0
|
|
20231207,181800,75709545,2875,2875,2875,2875,0
|
|
20231207,181700,75709545,2875,2875,2875,2875,0
|
|
20231207,181600,75709545,2875,2875,2875,2875,0
|
|
20231207,181500,75709545,2875,2875,2875,2875,0
|
|
20231207,181400,75709545,2875,2875,2875,2875,0
|
|
20231207,181300,75709545,2875,2875,2875,2875,0
|
|
20231207,181200,75709545,2875,2875,2875,2875,0
|
|
20231207,181100,75709545,2875,2875,2875,2875,0
|
|
20231207,181000,75709545,2875,2875,2875,2875,0
|
|
20231207,180900,75709545,2875,2875,2875,2875,0
|
|
20231207,180800,75709545,2875,2875,2875,2875,0
|
|
20231207,180700,75709545,2875,2875,2875,2875,608
|
|
20231207,180600,75709545,2875,2875,2875,2875,0
|
|
20231207,180500,75709545,2875,2875,2875,2875,0
|
|
20231207,180400,75709545,2875,2875,2875,2875,0
|
|
20231207,180300,75709545,2875,2875,2875,2875,0
|
|
20231207,180200,75709545,2875,2875,2875,2875,0
|
|
20231207,180100,75709545,2875,2875,2875,2875,0
|
|
20231207,180000,75709545,2875,2875,2875,2875,0
|
|
20231207,175900,75709545,2875,2875,2875,2875,0
|
|
20231207,175800,75709545,2875,2875,2875,2875,0
|
|
20231207,175700,75709545,2875,2875,2875,2875,0
|
|
20231207,175600,75709545,2875,2875,2875,2875,0
|
|
20231207,175500,75709545,2875,2875,2875,2875,0
|
|
20231207,175400,75709545,2875,2875,2875,2875,0
|
|
20231207,175300,75709545,2875,2875,2875,2875,0
|
|
20231207,175200,75709545,2875,2875,2875,2875,0
|
|
20231207,175100,75709545,2875,2875,2875,2875,0
|
|
20231207,175000,75709545,2875,2875,2875,2875,0
|
|
20231207,174900,75709545,2875,2875,2875,2875,0
|
|
20231207,174800,75709545,2875,2875,2875,2875,0
|
|
20231207,174700,75709545,2875,2875,2875,2875,0
|
|
20231207,174600,75709545,2875,2875,2875,2875,0
|
|
20231207,174500,75709545,2875,2875,2875,2875,0
|
|
20231207,174400,75709545,2875,2875,2875,2875,0
|
|
20231207,174300,75709545,2875,2875,2875,2875,0
|
|
20231207,174200,75709545,2875,2875,2875,2875,0
|
|
20231207,174100,75709545,2875,2875,2875,2875,0
|
|
20231207,174000,75709545,2875,2875,2875,2875,0
|
|
20231207,173900,75709545,2875,2875,2875,2875,0
|
|
20231207,173800,75709545,2875,2875,2875,2875,0
|
|
20231207,173700,75709545,2875,2875,2875,2875,608
|
|
20231207,173600,75709545,2875,2875,2875,2875,0
|
|
20231207,173500,75709545,2875,2875,2875,2875,0
|
|
20231207,173400,75709545,2875,2875,2875,2875,0
|
|
20231207,173300,75709545,2875,2875,2875,2875,0
|
|
20231207,173200,75709545,2875,2875,2875,2875,0
|
|
20231207,173100,75709545,2875,2875,2875,2875,0
|
|
20231207,173000,75709545,2875,2875,2875,2875,0
|
|
20231207,172900,75709545,2875,2875,2875,2875,0
|
|
20231207,172800,75709545,2875,2875,2875,2875,0
|
|
20231207,172700,75709545,2875,2875,2875,2875,0
|
|
20231207,172600,75709545,2875,2875,2875,2875,0
|
|
20231207,172500,75709545,2875,2875,2875,2875,0
|
|
20231207,172400,75709545,2875,2875,2875,2875,0
|
|
20231207,172300,75709545,2875,2875,2875,2875,0
|
|
20231207,172200,75709545,2875,2875,2875,2875,0
|
|
20231207,172100,75709545,2875,2875,2875,2875,0
|
|
20231207,172000,75709545,2875,2875,2875,2875,0
|
|
20231207,171900,75709545,2875,2875,2875,2875,0
|
|
20231207,171800,75709545,2875,2875,2875,2875,0
|
|
20231207,171700,75709545,2875,2875,2875,2875,0
|
|
20231207,171600,75709545,2875,2875,2875,2875,0
|
|
20231207,171500,75709545,2875,2875,2875,2875,0
|
|
20231207,171400,75709545,2875,2875,2875,2875,0
|
|
20231207,171300,75709545,2875,2875,2875,2875,0
|
|
20231207,171200,75709545,2875,2875,2875,2875,0
|
|
20231207,171100,75709545,2875,2875,2875,2875,0
|
|
20231207,171000,75709545,2875,2875,2875,2875,0
|
|
20231207,170900,75709545,2875,2875,2875,2875,0
|
|
20231207,170800,75709545,2875,2875,2875,2875,0
|
|
20231207,170700,75709545,2875,2875,2875,2875,608
|
|
20231207,170600,75709545,2875,2875,2875,2875,0
|
|
20231207,170500,75709545,2875,2875,2875,2875,0
|
|
20231207,170400,75709545,2875,2875,2875,2875,0
|
|
20231207,170300,75709545,2875,2875,2875,2875,0
|
|
20231207,170200,75709545,2875,2875,2875,2875,0
|
|
20231207,170100,75709545,2875,2875,2875,2875,0
|
|
20231207,170000,75709545,2875,2875,2875,2875,0
|
|
20231207,165900,75709545,2875,2875,2875,2875,0
|
|
20231207,165800,75709545,2875,2875,2875,2875,0
|
|
20231207,165700,75709545,2875,2875,2875,2875,0
|
|
20231207,165600,75709545,2875,2875,2875,2875,0
|
|
20231207,165500,75709545,2875,2875,2875,2875,0
|
|
20231207,165400,75709545,2875,2875,2875,2875,0
|
|
20231207,165300,75709545,2875,2875,2875,2875,0
|
|
20231207,165200,75709545,2875,2875,2875,2875,0
|
|
20231207,165100,75709545,2875,2875,2875,2875,0
|
|
20231207,165000,75709545,2875,2875,2875,2875,0
|
|
20231207,164900,75709545,2875,2875,2875,2875,0
|
|
20231207,164800,75709545,2875,2875,2875,2875,0
|
|
20231207,164700,75709545,2875,2875,2875,2875,0
|
|
20231207,164600,75709545,2875,2875,2875,2875,0
|
|
20231207,164500,75709545,2875,2875,2875,2875,0
|
|
20231207,164400,75709545,2875,2875,2875,2875,0
|
|
20231207,164300,75709545,2875,2875,2875,2875,0
|
|
20231207,164200,75709545,2875,2875,2875,2875,0
|
|
20231207,164100,75709545,2875,2875,2875,2875,0
|
|
20231207,164000,75709545,2875,2875,2875,2875,0
|
|
20231207,163900,75709545,2875,2875,2875,2875,0
|
|
20231207,163800,75709545,2875,2875,2875,2875,0
|
|
20231207,163700,75709545,2875,2875,2875,2875,608
|
|
20231207,163600,75709545,2875,2875,2875,2875,0
|
|
20231207,163500,75709545,2875,2875,2875,2875,0
|
|
20231207,163400,75709545,2875,2875,2875,2875,0
|
|
20231207,163300,75709545,2875,2875,2875,2875,0
|
|
20231207,163200,75709545,2875,2875,2875,2875,0
|
|
20231207,163100,75709545,2875,2875,2875,2875,0
|
|
20231207,163000,75709545,2875,2875,2875,2875,0
|
|
20231207,162900,75709545,2875,2875,2875,2875,0
|
|
20231207,162800,75709545,2875,2875,2875,2875,0
|
|
20231207,162700,75709545,2875,2875,2875,2875,0
|
|
20231207,162600,75709545,2875,2875,2875,2875,0
|
|
20231207,162500,75709545,2875,2875,2875,2875,0
|
|
20231207,162400,75709545,2875,2875,2875,2875,0
|
|
20231207,162300,75709545,2875,2875,2875,2875,0
|
|
20231207,162200,75709545,2875,2875,2875,2875,0
|
|
20231207,162100,75709545,2875,2875,2875,2875,0
|
|
20231207,162000,75709545,2875,2875,2875,2875,0
|
|
20231207,161900,75709545,2875,2875,2875,2875,0
|
|
20231207,161800,75709545,2875,2875,2875,2875,0
|
|
20231207,161700,75709545,2875,2875,2875,2875,0
|
|
20231207,161600,75709545,2875,2875,2875,2875,0
|
|
20231207,161500,75709545,2875,2875,2875,2875,0
|
|
20231207,161400,75709545,2875,2875,2875,2875,0
|
|
20231207,161300,75709545,2875,2875,2875,2875,0
|
|
20231207,161200,75709545,2875,2875,2875,2875,0
|
|
20231207,161100,75709545,2875,2875,2875,2875,0
|
|
20231207,161000,75709545,2875,2875,2875,2875,0
|
|
20231207,160900,75709545,2875,2875,2875,2875,0
|
|
20231207,160800,75709545,2875,2875,2875,2875,0
|
|
20231207,160700,75709545,2875,2875,2875,2875,608
|
|
20231207,160600,75709545,2875,2875,2875,2875,0
|
|
20231207,160500,75709545,2875,2875,2875,2875,0
|
|
20231207,160400,75709545,2875,2875,2875,2875,0
|
|
20231207,160300,75709545,2875,2875,2875,2875,0
|
|
20231207,160200,75709545,2875,2875,2875,2875,0
|
|
20231207,160100,75709545,2875,2875,2875,2875,0
|
|
20231207,160000,75709545,2875,2875,2875,2875,0
|
|
20231207,155900,75709545,2875,2875,2875,2875,0
|
|
20231207,155800,75709545,2875,2875,2875,2875,0
|
|
20231207,155700,75709545,2875,2875,2875,2875,0
|
|
20231207,155600,75709545,2875,2875,2875,2875,0
|
|
20231207,155500,75709545,2875,2875,2875,2875,0
|
|
20231207,155400,75709545,2875,2875,2875,2875,0
|
|
20231207,155300,75709545,2875,2875,2875,2875,0
|
|
20231207,155200,75709545,2875,2875,2875,2875,0
|
|
20231207,155100,75709545,2875,2875,2875,2875,0
|
|
20231207,155000,75709545,2875,2875,2875,2875,0
|
|
20231207,154900,75709545,2875,2875,2875,2875,0
|
|
20231207,154800,75709545,2875,2875,2875,2875,0
|
|
20231207,154700,75709545,2875,2875,2875,2875,0
|
|
20231207,154600,75709545,2875,2875,2875,2875,0
|
|
20231207,154500,75709545,2875,2875,2875,2875,0
|
|
20231207,154400,75709545,2875,2875,2875,2875,0
|
|
20231207,154300,75709545,2875,2875,2875,2875,0
|
|
20231207,154200,75709545,2875,2875,2875,2875,0
|
|
20231207,154100,75709545,2875,2875,2875,2875,0
|
|
20231207,154000,75709545,2875,2875,2875,2875,0
|
|
20231207,153900,75709545,2875,2875,2875,2875,0
|
|
20231207,153800,75709545,2875,2875,2875,2875,0
|
|
20231207,153700,75709545,2875,2875,2875,2875,608
|
|
20231207,153600,75709545,2875,2875,2875,2875,0
|
|
20231207,153500,75709545,2875,2875,2875,2875,0
|
|
20231207,153400,75709545,2875,2875,2875,2875,0
|
|
20231207,153300,75709545,2875,2875,2875,2875,0
|
|
20231207,153200,75709545,2875,2875,2875,2875,0
|
|
20231207,153100,75709545,2875,2875,2875,2875,0
|
|
20231207,153000,75709545,2875,2875,2875,2875,608
|
|
20231207,152900,73961545,2875,2875,2875,2875,0
|
|
20231207,152800,73961545,2875,2875,2875,2875,0
|
|
20231207,152700,73961545,2875,2875,2875,2875,0
|
|
20231207,152600,73961545,2875,2875,2875,2875,0
|
|
20231207,152500,73961545,2875,2875,2875,2875,0
|
|
20231207,152400,73961545,2875,2875,2875,2875,0
|
|
20231207,152300,73961545,2875,2875,2875,2875,0
|
|
20231207,152200,73961545,2875,2875,2875,2875,0
|
|
20231207,152100,73961545,2875,2875,2875,2875,0
|
|
20231207,152000,73961545,2875,2875,2875,2875,0
|
|
20231207,151900,73961545,2875,2875,2875,2875,0
|
|
20231207,151800,73961545,2875,2875,2875,2875,0
|
|
20231207,151700,73961545,2875,2875,2875,2875,0
|
|
20231207,151600,73961545,2875,2875,2875,2875,100
|
|
20231207,151500,73674045,2875,2865,2875,2865,125
|
|
20231207,151400,73315880,2860,2860,2860,2860,1328
|
|
20231207,151300,69517800,2860,2860,2860,2860,0
|
|
20231207,151200,69517800,2860,2860,2860,2860,32
|
|
20231207,151100,69426280,2860,2860,2860,2860,0
|
|
20231207,151000,69426280,2860,2860,2860,2860,29
|
|
20231207,150900,69343340,2865,2865,2865,2865,180
|
|
20231207,150800,68827640,2865,2860,2865,2860,39
|
|
20231207,150700,68716020,2865,2865,2865,2865,0
|
|
20231207,150600,68716020,2865,2865,2865,2865,349
|
|
20231207,150500,67716135,2860,2860,2860,2860,0
|
|
20231207,150400,67716135,2860,2860,2860,2860,0
|
|
20231207,150300,67716135,2860,2860,2860,2860,0
|
|
20231207,150200,67716135,2860,2860,2860,2860,23
|
|
20231207,150100,67650355,2860,2860,2860,2860,79
|
|
20231207,150000,67424415,2860,2860,2860,2860,0
|
|
20231207,145900,67424415,2860,2860,2860,2860,0
|
|
20231207,145800,67424415,2860,2860,2860,2860,0
|
|
20231207,145700,67424415,2860,2860,2860,2860,22
|
|
20231207,145600,67361495,2865,2865,2865,2865,0
|
|
20231207,145500,67361495,2865,2865,2865,2865,0
|
|
20231207,145400,67361495,2865,2865,2865,2865,6
|
|
20231207,145300,67344305,2860,2860,2860,2860,0
|
|
20231207,145200,67344305,2860,2860,2860,2860,591
|
|
20231207,145100,65654045,2860,2860,2860,2860,0
|
|
20231207,145000,65654045,2860,2860,2860,2860,0
|
|
20231207,144900,65654045,2860,2860,2860,2860,0
|
|
20231207,144800,65654045,2860,2860,2860,2860,0
|
|
20231207,144700,65654045,2860,2860,2860,2860,0
|
|
20231207,144600,65654045,2860,2860,2860,2860,1000
|
|
20231207,144500,62794045,2865,2865,2865,2865,321
|
|
20231207,144400,61874380,2860,2870,2870,2860,501
|
|
20231207,144300,60436520,2865,2865,2865,2865,0
|
|
20231207,144200,60436520,2865,2865,2865,2865,0
|
|
20231207,144100,60436520,2865,2865,2865,2865,0
|
|
20231207,144000,60436520,2865,2865,2865,2865,0
|
|
20231207,143900,60436520,2865,2865,2865,2865,0
|
|
20231207,143800,60436520,2865,2865,2865,2865,0
|
|
20231207,143700,60436520,2865,2865,2865,2865,0
|
|
20231207,143600,60436520,2865,2865,2865,2865,0
|
|
20231207,143500,60436520,2865,2865,2865,2865,11
|
|
20231207,143400,60405005,2865,2865,2865,2865,0
|
|
20231207,143300,60405005,2865,2865,2865,2865,761
|
|
20231207,143200,58224740,2865,2865,2865,2865,1287
|
|
20231207,143100,54537485,2865,2865,2865,2865,0
|
|
20231207,143000,54537485,2865,2865,2865,2865,21
|
|
20231207,142900,54477320,2870,2870,2870,2870,0
|
|
20231207,142800,54477320,2870,2870,2870,2870,1
|
|
20231207,142700,54474450,2870,2870,2870,2870,0
|
|
20231207,142600,54474450,2870,2870,2870,2870,0
|
|
20231207,142500,54474450,2870,2870,2870,2870,0
|
|
20231207,142400,54474450,2870,2870,2870,2870,0
|
|
20231207,142300,54474450,2870,2870,2870,2870,0
|
|
20231207,142200,54474450,2870,2870,2870,2870,0
|
|
20231207,142100,54474450,2870,2870,2870,2870,0
|
|
20231207,142000,54474450,2870,2870,2870,2870,0
|
|
20231207,141900,54474450,2870,2875,2875,2870,1516
|
|
20231207,141800,50119740,2885,2885,2885,2885,0
|
|
20231207,141700,50119740,2885,2885,2885,2885,0
|
|
20231207,141600,50119740,2885,2885,2885,2885,0
|
|
20231207,141500,50119740,2885,2885,2885,2885,0
|
|
20231207,141400,50119740,2885,2880,2885,2880,32
|
|
20231207,141300,50027575,2880,2880,2880,2880,39
|
|
20231207,141200,49915255,2885,2885,2885,2885,1
|
|
20231207,141100,49912370,2890,2890,2890,2890,0
|
|
20231207,141000,49912370,2890,2890,2890,2890,1
|
|
20231207,140900,49909480,2890,2890,2890,2890,0
|
|
20231207,140800,49909480,2890,2890,2890,2890,0
|
|
20231207,140700,49909480,2890,2890,2890,2890,0
|
|
20231207,140600,49909480,2890,2890,2890,2890,0
|
|
20231207,140500,49909480,2890,2890,2890,2890,195
|
|
20231207,140400,49345930,2890,2890,2890,2890,0
|
|
20231207,140300,49345930,2890,2890,2890,2890,0
|
|
20231207,140200,49345930,2890,2890,2890,2890,0
|
|
20231207,140100,49345930,2890,2890,2890,2890,0
|
|
20231207,140000,49345930,2890,2890,2890,2890,0
|
|
20231207,135900,49345930,2890,2890,2890,2890,0
|
|
20231207,135800,49345930,2890,2890,2890,2890,0
|
|
20231207,135700,49345930,2890,2890,2890,2890,0
|
|
20231207,135600,49345930,2890,2890,2890,2890,0
|
|
20231207,135500,49345930,2890,2890,2890,2890,400
|
|
20231207,135400,48189930,2885,2885,2925,2885,2044
|
|
20231207,135300,42253945,2875,2875,2875,2875,0
|
|
20231207,135200,42253945,2875,2875,2875,2875,0
|
|
20231207,135100,42253945,2875,2875,2875,2875,0
|
|
20231207,135000,42253945,2875,2875,2875,2875,0
|
|
20231207,134900,42253945,2875,2875,2875,2875,56
|
|
20231207,134800,42092945,2885,2885,2885,2885,0
|
|
20231207,134700,42092945,2885,2885,2885,2885,0
|
|
20231207,134600,42092945,2885,2885,2885,2885,0
|
|
20231207,134500,42092945,2885,2885,2885,2885,0
|
|
20231207,134400,42092945,2885,2885,2885,2885,1
|
|
20231207,134300,42090060,2885,2885,2885,2885,0
|
|
20231207,134200,42090060,2885,2885,2885,2885,0
|
|
20231207,134100,42090060,2885,2885,2885,2885,2
|
|
20231207,134000,42084290,2875,2875,2875,2875,0
|
|
20231207,133900,42084290,2875,2875,2875,2875,0
|
|
20231207,133800,42084290,2875,2875,2875,2875,0
|
|
20231207,133700,42084290,2875,2875,2875,2875,0
|
|
20231207,133600,42084290,2875,2875,2875,2875,200
|
|
20231207,133500,41509290,2875,2880,2880,2875,800
|
|
20231207,133400,39207610,2880,2880,2880,2880,0
|
|
20231207,133300,39207610,2880,2880,2880,2880,0
|
|
20231207,133200,39207610,2880,2880,2880,2880,1
|
|
20231207,133100,39204730,2880,2880,2880,2880,63
|
|
20231207,133000,39023290,2885,2885,2885,2885,0
|
|
20231207,132900,39023290,2885,2885,2885,2885,0
|
|
20231207,132800,39023290,2885,2885,2885,2885,0
|
|
20231207,132700,39023290,2885,2885,2885,2885,0
|
|
20231207,132600,39023290,2885,2885,2885,2885,0
|
|
20231207,132500,39023290,2885,2885,2885,2885,0
|
|
20231207,132400,39023290,2885,2885,2885,2885,0
|
|
20231207,132300,39023290,2885,2885,2885,2885,0
|
|
20231207,132200,39023290,2885,2885,2885,2885,0
|
|
20231207,132100,39023290,2885,2885,2885,2885,0
|
|
20231207,132000,39023290,2885,2885,2885,2885,0
|
|
20231207,131900,39023290,2885,2885,2885,2885,0
|
|
20231207,131800,39023290,2885,2880,2885,2880,10
|
|
20231207,131700,38994485,2880,2880,2880,2880,0
|
|
20231207,131600,38994485,2880,2880,2880,2880,0
|
|
20231207,131500,38994485,2880,2880,2880,2880,0
|
|
20231207,131400,38994485,2880,2880,2880,2880,0
|
|
20231207,131300,38994485,2880,2880,2880,2880,0
|
|
20231207,131200,38994485,2880,2880,2880,2880,0
|
|
20231207,131100,38994485,2880,2880,2880,2880,0
|
|
20231207,131000,38994485,2880,2880,2880,2880,40
|
|
20231207,130900,38879285,2880,2880,2880,2880,60
|
|
20231207,130800,38706485,2880,2880,2880,2880,10
|
|
20231207,130700,38677685,2880,2880,2880,2880,0
|
|
20231207,130600,38677685,2880,2880,2880,2880,0
|
|
20231207,130500,38677685,2880,2880,2880,2880,2
|
|
20231207,130400,38671925,2875,2875,2875,2875,0
|
|
20231207,130300,38671925,2875,2875,2875,2875,0
|
|
20231207,130200,38671925,2875,2875,2875,2875,0
|
|
20231207,130100,38671925,2875,2870,2875,2870,1300
|
|
20231207,130000,34937525,2860,2860,2860,2860,0
|
|
20231207,125900,34937525,2860,2860,2860,2860,0
|
|
20231207,125800,34937525,2860,2860,2860,2860,0
|
|
20231207,125700,34937525,2860,2860,2860,2860,0
|
|
20231207,125600,34937525,2860,2860,2860,2860,66
|
|
20231207,125500,34748765,2865,2865,2865,2865,0
|
|
20231207,125400,34748765,2865,2865,2865,2865,0
|
|
20231207,125300,34748765,2865,2865,2865,2865,0
|
|
20231207,125200,34748765,2865,2865,2865,2865,0
|
|
20231207,125100,34748765,2865,2865,2865,2865,0
|
|
20231207,125000,34748765,2865,2865,2865,2865,0
|
|
20231207,124900,34748765,2865,2865,2865,2865,2
|
|
20231207,124800,34743035,2865,2865,2865,2865,0
|
|
20231207,124700,34743035,2865,2865,2865,2865,0
|
|
20231207,124600,34743035,2865,2865,2865,2865,0
|
|
20231207,124500,34743035,2865,2865,2865,2865,8
|
|
20231207,124400,34720115,2860,2860,2860,2860,0
|
|
20231207,124300,34720115,2860,2860,2860,2860,0
|
|
20231207,124200,34720115,2860,2860,2860,2860,0
|
|
20231207,124100,34720115,2860,2860,2860,2860,0
|
|
20231207,124000,34720115,2860,2860,2860,2860,0
|
|
20231207,123900,34720115,2860,2860,2860,2860,0
|
|
20231207,123800,34720115,2860,2860,2860,2860,0
|
|
20231207,123700,34720115,2860,2860,2860,2860,0
|
|
20231207,123600,34720115,2860,2860,2860,2860,0
|
|
20231207,123500,34720115,2860,2860,2860,2860,0
|
|
20231207,123400,34720115,2860,2860,2860,2860,69
|
|
20231207,123300,34522775,2870,2870,2870,2870,0
|
|
20231207,123200,34522775,2870,2870,2870,2870,0
|
|
20231207,123100,34522775,2870,2870,2870,2870,0
|
|
20231207,123000,34522775,2870,2870,2870,2870,0
|
|
20231207,122900,34522775,2870,2870,2870,2870,0
|
|
20231207,122800,34522775,2870,2870,2870,2870,0
|
|
20231207,122700,34522775,2870,2870,2870,2870,0
|
|
20231207,122600,34522775,2870,2870,2870,2870,0
|
|
20231207,122500,34522775,2870,2870,2870,2870,0
|
|
20231207,122400,34522775,2870,2870,2870,2870,1
|
|
20231207,122300,34519905,2860,2860,2860,2860,0
|
|
20231207,122200,34519905,2860,2860,2860,2860,13
|
|
20231207,122100,34482725,2860,2860,2860,2860,0
|
|
20231207,122000,34482725,2860,2860,2860,2860,0
|
|
20231207,121900,34482725,2860,2860,2860,2860,0
|
|
20231207,121800,34482725,2860,2860,2860,2860,0
|
|
20231207,121700,34482725,2860,2860,2860,2860,0
|
|
20231207,121600,34482725,2860,2860,2860,2860,0
|
|
20231207,121500,34482725,2860,2860,2860,2860,0
|
|
20231207,121400,34482725,2860,2860,2860,2860,64
|
|
20231207,121300,34299685,2865,2865,2865,2865,0
|
|
20231207,121200,34299685,2865,2865,2865,2865,0
|
|
20231207,121100,34299685,2865,2865,2865,2865,0
|
|
20231207,121000,34299685,2865,2865,2865,2865,0
|
|
20231207,120900,34299685,2865,2865,2865,2865,50
|
|
20231207,120800,34156435,2865,2865,2865,2865,10
|
|
20231207,120700,34127785,2865,2865,2865,2865,151
|
|
20231207,120600,33695170,2870,2870,2870,2870,0
|
|
20231207,120500,33695170,2870,2870,2870,2870,6
|
|
20231207,120400,33677950,2870,2870,2870,2870,0
|
|
20231207,120300,33677950,2870,2870,2870,2870,100
|
|
20231207,120200,33390950,2870,2870,2870,2870,0
|
|
20231207,120100,33390950,2870,2870,2870,2870,0
|
|
20231207,120000,33390950,2870,2870,2870,2870,0
|
|
20231207,115900,33390950,2870,2870,2870,2870,0
|
|
20231207,115800,33390950,2870,2870,2870,2870,0
|
|
20231207,115700,33390950,2870,2870,2870,2870,0
|
|
20231207,115600,33390950,2870,2870,2870,2870,0
|
|
20231207,115500,33390950,2870,2870,2870,2870,10
|
|
20231207,115400,33362250,2870,2870,2870,2870,0
|
|
20231207,115300,33362250,2870,2870,2870,2870,0
|
|
20231207,115200,33362250,2870,2870,2870,2870,0
|
|
20231207,115100,33362250,2870,2870,2870,2870,0
|
|
20231207,115000,33362250,2870,2870,2870,2870,0
|
|
20231207,114900,33362250,2870,2870,2870,2870,66
|
|
20231207,114800,33172830,2870,2870,2870,2870,0
|
|
20231207,114700,33172830,2870,2870,2870,2870,0
|
|
20231207,114600,33172830,2870,2870,2870,2870,0
|
|
20231207,114500,33172830,2870,2870,2870,2870,0
|
|
20231207,114400,33172830,2870,2870,2870,2870,0
|
|
20231207,114300,33172830,2870,2870,2870,2870,0
|
|
20231207,114200,33172830,2870,2870,2870,2870,145
|
|
20231207,114100,32756680,2860,2860,2860,2860,0
|
|
20231207,114000,32756680,2860,2860,2860,2860,0
|
|
20231207,113900,32756680,2860,2860,2860,2860,83
|
|
20231207,113800,32519300,2865,2865,2865,2865,0
|
|
20231207,113700,32519300,2865,2865,2865,2865,120
|
|
20231207,113600,32175500,2865,2865,2865,2865,40
|
|
20231207,113500,32060900,2870,2870,2870,2870,0
|
|
20231207,113400,32060900,2870,2870,2870,2870,0
|
|
20231207,113300,32060900,2870,2870,2870,2870,0
|
|
20231207,113200,32060900,2870,2870,2870,2870,0
|
|
20231207,113100,32060900,2870,2870,2870,2870,0
|
|
20231207,113000,32060900,2870,2870,2870,2870,1
|
|
20231207,112900,32058030,2875,2875,2875,2875,0
|
|
20231207,112800,32058030,2875,2875,2875,2875,0
|
|
20231207,112700,32058030,2875,2875,2875,2875,1
|
|
20231207,112600,32055155,2875,2875,2875,2875,0
|
|
20231207,112500,32055155,2875,2875,2875,2875,0
|
|
20231207,112400,32055155,2875,2875,2875,2875,4
|
|
20231207,112300,32043655,2875,2875,2875,2875,0
|
|
20231207,112200,32043655,2875,2875,2875,2875,0
|
|
20231207,112100,32043655,2875,2875,2875,2875,2
|
|
20231207,112000,32037905,2875,2875,2875,2875,0
|
|
20231207,111900,32037905,2875,2875,2875,2875,232
|
|
20231207,111800,31370905,2875,2875,2875,2875,0
|
|
20231207,111700,31370905,2875,2875,2875,2875,0
|
|
20231207,111600,31370905,2875,2875,2875,2875,0
|
|
20231207,111500,31370905,2875,2875,2875,2875,0
|
|
20231207,111400,31370905,2875,2875,2875,2875,0
|
|
20231207,111300,31370905,2875,2870,2875,2870,385
|
|
20231207,111200,30265790,2865,2865,2865,2865,0
|
|
20231207,111100,30265790,2865,2865,2865,2865,0
|
|
20231207,111000,30265790,2865,2865,2865,2865,0
|
|
20231207,110900,30265790,2865,2865,2865,2865,5
|
|
20231207,110800,30251465,2865,2865,2865,2865,10
|
|
20231207,110700,30222815,2860,2860,2860,2860,0
|
|
20231207,110600,30222815,2860,2860,2860,2860,0
|
|
20231207,110500,30222815,2860,2860,2860,2860,180
|
|
20231207,110400,29708015,2865,2865,2865,2865,0
|
|
20231207,110300,29708015,2865,2865,2865,2865,0
|
|
20231207,110200,29708015,2865,2865,2865,2865,0
|
|
20231207,110100,29708015,2865,2865,2865,2865,0
|
|
20231207,110000,29708015,2865,2865,2865,2865,0
|
|
20231207,105900,29708015,2865,2865,2865,2865,0
|
|
20231207,105800,29708015,2865,2870,2870,2865,892
|
|
20231207,105700,27150730,2870,2870,2870,2870,0
|
|
20231207,105600,27150730,2870,2870,2870,2870,0
|
|
20231207,105500,27150730,2870,2870,2870,2870,0
|
|
20231207,105400,27150730,2870,2870,2870,2870,0
|
|
20231207,105300,27150730,2870,2870,2870,2870,0
|
|
20231207,105200,27150730,2870,2870,2870,2870,15
|
|
20231207,105100,27107680,2865,2865,2865,2865,0
|
|
20231207,105000,27107680,2865,2865,2865,2865,0
|
|
20231207,104900,27107680,2865,2865,2865,2865,0
|
|
20231207,104800,27107680,2865,2865,2865,2865,0
|
|
20231207,104700,27107680,2865,2870,2870,2865,15
|
|
20231207,104600,27064690,2875,2875,2875,2875,0
|
|
20231207,104500,27064690,2875,2875,2875,2875,0
|
|
20231207,104400,27064690,2875,2875,2875,2875,0
|
|
20231207,104300,27064690,2875,2875,2875,2875,0
|
|
20231207,104200,27064690,2875,2875,2875,2875,1
|
|
20231207,104100,27061815,2870,2870,2870,2870,0
|
|
20231207,104000,27061815,2870,2870,2870,2870,0
|
|
20231207,103900,27061815,2870,2870,2870,2870,0
|
|
20231207,103800,27061815,2870,2870,2870,2870,0
|
|
20231207,103700,27061815,2870,2870,2870,2870,0
|
|
20231207,103600,27061815,2870,2870,2870,2870,306
|
|
20231207,103500,26183595,2870,2870,2870,2870,0
|
|
20231207,103400,26183595,2870,2870,2870,2870,0
|
|
20231207,103300,26183595,2870,2870,2870,2870,0
|
|
20231207,103200,26183595,2870,2870,2870,2870,0
|
|
20231207,103100,26183595,2870,2870,2870,2870,0
|
|
20231207,103000,26183595,2870,2870,2870,2870,303
|
|
20231207,102900,25313985,2870,2870,2870,2870,0
|
|
20231207,102800,25313985,2870,2870,2870,2870,116
|
|
20231207,102700,24981065,2875,2875,2875,2875,31
|
|
20231207,102600,24891940,2875,2875,2875,2875,0
|
|
20231207,102500,24891940,2875,2875,2875,2875,348
|
|
20231207,102400,23891440,2875,2875,2875,2875,2
|
|
20231207,102300,23885690,2875,2875,2875,2875,10
|
|
20231207,102200,23856940,2875,2875,2875,2875,478
|
|
20231207,102100,22482690,2880,2880,2880,2875,235
|
|
20231207,102000,21807040,2880,2885,2885,2880,313
|
|
20231207,101900,20905590,2890,2885,2890,2885,3
|
|
20231207,101800,20896930,2885,2885,2885,2885,9
|
|
20231207,101700,20870965,2890,2890,2890,2890,0
|
|
20231207,101600,20870965,2890,2890,2890,2890,0
|
|
20231207,101500,20870965,2890,2880,2930,2880,2404
|
|
20231207,101400,13860605,2885,2885,2885,2885,1
|
|
20231207,101300,13857720,2880,2880,2880,2880,1
|
|
20231207,101200,13854840,2880,2880,2880,2880,445
|
|
20231207,101100,12573240,2880,2885,2885,2880,6
|
|
20231207,101000,12555935,2885,2885,2885,2885,0
|
|
20231207,100900,12555935,2885,2880,2885,2880,705
|
|
20231207,100800,10525510,2880,2885,2885,2880,1081
|
|
20231207,100700,7412210,2885,2885,2885,2885,5
|
|
20231207,100600,7397785,2885,2885,2885,2885,3
|
|
20231207,100500,7389130,2885,2890,2900,2885,42
|
|
20231207,100400,7267940,2895,2890,2895,2890,4
|
|
20231207,100300,7256370,2890,2905,2905,2890,82
|
|
20231207,100200,7019350,2900,2915,2920,2900,11
|
|
20231207,100100,6987305,2915,2915,2915,2895,16
|
|
20231207,100000,6940910,2915,2905,2915,2895,404
|
|
20231207,095900,5771275,2900,2900,2905,2900,3
|
|
20231207,095800,5762570,2900,2900,2900,2900,5
|
|
20231207,095700,5748070,2900,2900,2900,2900,1
|
|
20231207,095600,5745170,2900,2900,2900,2900,2
|
|
20231207,095500,5739370,2895,2895,2895,2895,0
|
|
20231207,095400,5739370,2895,2895,2895,2895,0
|
|
20231207,095300,5739370,2895,2895,2895,2895,0
|
|
20231207,095200,5739370,2895,2895,2895,2895,0
|
|
20231207,095100,5739370,2895,2895,2895,2895,0
|
|
20231207,095000,5739370,2895,2895,2895,2895,0
|
|
20231207,094900,5739370,2895,2895,2895,2895,0
|
|
20231207,094800,5739370,2895,2895,2895,2895,0
|
|
20231207,094700,5739370,2895,2895,2895,2895,0
|
|
20231207,094600,5739370,2895,2895,2895,2895,0
|
|
20231207,094500,5739370,2895,2895,2895,2895,0
|
|
20231207,094400,5739370,2895,2895,2895,2895,0
|
|
20231207,094300,5739370,2895,2895,2895,2895,250
|
|
20231207,094200,5015620,2915,2915,2915,2915,0
|
|
20231207,094100,5015620,2915,2915,2915,2915,0
|
|
20231207,094000,5015620,2915,2915,2915,2915,0
|
|
20231207,093900,5015620,2915,2915,2915,2915,4
|
|
20231207,093800,5003960,2895,2895,2895,2895,0
|
|
20231207,093700,5003960,2895,2895,2895,2895,0
|
|
20231207,093600,5003960,2895,2895,2895,2895,0
|
|
20231207,093500,5003960,2895,2895,2895,2895,500
|
|
20231207,093400,3556460,2895,2895,2895,2895,0
|
|
20231207,093300,3556460,2895,2895,2895,2895,0
|
|
20231207,093200,3556460,2895,2895,2895,2895,0
|
|
20231207,093100,3556460,2895,2895,2895,2895,0
|
|
20231207,093000,3556460,2895,2895,2895,2895,0
|
|
20231207,092900,3556460,2895,2895,2895,2895,0
|
|
20231207,092800,3556460,2895,2895,2895,2895,0
|
|
20231207,092700,3556460,2895,2895,2895,2895,0
|
|
20231207,092600,3556460,2895,2900,2900,2895,200
|
|
20231207,092500,2976465,2915,2915,2915,2915,0
|
|
20231207,092400,2976465,2915,2900,2915,2900,2
|
|
20231207,092300,2970650,2900,2900,2900,2900,0
|
|
20231207,092200,2970650,2900,2900,2900,2900,10
|
|
20231207,092100,2941650,2900,2900,2900,2900,300
|
|
20231207,092000,2071650,2895,2895,2895,2895,0
|
|
20231207,091900,2071650,2895,2895,2895,2895,0
|
|
20231207,091800,2071650,2895,2895,2895,2895,0
|
|
20231207,091700,2071650,2895,2895,2895,2895,0
|
|
20231207,091600,2071650,2895,2895,2895,2895,0
|
|
20231207,091500,2071650,2895,2895,2895,2895,0
|
|
20231207,091400,2071650,2895,2895,2895,2895,0
|
|
20231207,091300,2071650,2895,2895,2895,2895,0
|
|
20231207,091200,2071650,2895,2895,2895,2895,23
|
|
20231207,091100,2005065,2895,2895,2895,2890,221
|
|
20231207,091000,1366315,2895,2895,2895,2895,5
|
|
20231207,090900,1351840,2895,2895,2895,2895,87
|
|
20231207,090800,1099975,2895,2895,2895,2895,0
|
|
20231207,090700,1099975,2895,2895,2895,2895,0
|
|
20231207,090600,1099975,2895,2895,2895,2895,0
|
|
20231207,090500,1099975,2895,2895,2895,2895,0
|
|
20231207,090400,1099975,2895,2905,2905,2895,310
|
|
20231207,090300,199530,2910,2910,2910,2910,0
|
|
20231207,090200,199530,2910,2910,2910,2910,0
|
|
20231207,090100,199530,2910,2910,2910,2910,13
|
|
20231207,090000,161700,2940,2940,2940,2940,55
|