701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,203800,759622482,2020,2020,2020,2020,1044
|
|
20231207,203700,759622482,2020,2020,2020,2020,0
|
|
20231207,203600,759622482,2020,2020,2020,2020,0
|
|
20231207,203500,759622482,2020,2020,2020,2020,0
|
|
20231207,203400,759622482,2020,2020,2020,2020,0
|
|
20231207,203300,759622482,2020,2020,2020,2020,0
|
|
20231207,203200,759622482,2020,2020,2020,2020,0
|
|
20231207,203100,759622482,2020,2020,2020,2020,0
|
|
20231207,203000,759622482,2020,2020,2020,2020,0
|
|
20231207,202900,759622482,2020,2020,2020,2020,0
|
|
20231207,202800,759622482,2020,2020,2020,2020,0
|
|
20231207,202700,759622482,2020,2020,2020,2020,0
|
|
20231207,202600,759622482,2020,2020,2020,2020,0
|
|
20231207,202500,759622482,2020,2020,2020,2020,0
|
|
20231207,202400,759622482,2020,2020,2020,2020,0
|
|
20231207,202300,759622482,2020,2020,2020,2020,0
|
|
20231207,202200,759622482,2020,2020,2020,2020,0
|
|
20231207,202100,759622482,2020,2020,2020,2020,0
|
|
20231207,202000,759622482,2020,2020,2020,2020,0
|
|
20231207,201900,759622482,2020,2020,2020,2020,0
|
|
20231207,201800,759622482,2020,2020,2020,2020,0
|
|
20231207,201700,759622482,2020,2020,2020,2020,0
|
|
20231207,201600,759622482,2020,2020,2020,2020,0
|
|
20231207,201500,759622482,2020,2020,2020,2020,0
|
|
20231207,201400,759622482,2020,2020,2020,2020,0
|
|
20231207,201300,759622482,2020,2020,2020,2020,0
|
|
20231207,201200,759622482,2020,2020,2020,2020,0
|
|
20231207,201100,759622482,2020,2020,2020,2020,0
|
|
20231207,201000,759622482,2020,2020,2020,2020,0
|
|
20231207,200900,759622482,2020,2020,2020,2020,0
|
|
20231207,200800,759622482,2020,2020,2020,2020,1044
|
|
20231207,200700,759622482,2020,2020,2020,2020,0
|
|
20231207,200600,759622482,2020,2020,2020,2020,0
|
|
20231207,200500,759622482,2020,2020,2020,2020,0
|
|
20231207,200400,759622482,2020,2020,2020,2020,0
|
|
20231207,200300,759622482,2020,2020,2020,2020,0
|
|
20231207,200200,759622482,2020,2020,2020,2020,0
|
|
20231207,200100,759622482,2020,2020,2020,2020,0
|
|
20231207,200000,759622482,2020,2020,2020,2020,0
|
|
20231207,195900,759622482,2020,2020,2020,2020,0
|
|
20231207,195800,759622482,2020,2020,2020,2020,0
|
|
20231207,195700,759622482,2020,2020,2020,2020,0
|
|
20231207,195600,759622482,2020,2020,2020,2020,0
|
|
20231207,195500,759622482,2020,2020,2020,2020,0
|
|
20231207,195400,759622482,2020,2020,2020,2020,0
|
|
20231207,195300,759622482,2020,2020,2020,2020,0
|
|
20231207,195200,759622482,2020,2020,2020,2020,0
|
|
20231207,195100,759622482,2020,2020,2020,2020,0
|
|
20231207,195000,759622482,2020,2020,2020,2020,0
|
|
20231207,194900,759622482,2020,2020,2020,2020,0
|
|
20231207,194800,759622482,2020,2020,2020,2020,0
|
|
20231207,194700,759622482,2020,2020,2020,2020,0
|
|
20231207,194600,759622482,2020,2020,2020,2020,0
|
|
20231207,194500,759622482,2020,2020,2020,2020,0
|
|
20231207,194400,759622482,2020,2020,2020,2020,0
|
|
20231207,194300,759622482,2020,2020,2020,2020,0
|
|
20231207,194200,759622482,2020,2020,2020,2020,0
|
|
20231207,194100,759622482,2020,2020,2020,2020,0
|
|
20231207,194000,759622482,2020,2020,2020,2020,0
|
|
20231207,193900,759622482,2020,2020,2020,2020,0
|
|
20231207,193800,759622482,2020,2020,2020,2020,1044
|
|
20231207,193700,759622482,2020,2020,2020,2020,0
|
|
20231207,193600,759622482,2020,2020,2020,2020,0
|
|
20231207,193500,759622482,2020,2020,2020,2020,0
|
|
20231207,193400,759622482,2020,2020,2020,2020,0
|
|
20231207,193300,759622482,2020,2020,2020,2020,0
|
|
20231207,193200,759622482,2020,2020,2020,2020,0
|
|
20231207,193100,759622482,2020,2020,2020,2020,0
|
|
20231207,193000,759622482,2020,2020,2020,2020,0
|
|
20231207,192900,759622482,2020,2020,2020,2020,0
|
|
20231207,192800,759622482,2020,2020,2020,2020,0
|
|
20231207,192700,759622482,2020,2020,2020,2020,0
|
|
20231207,192600,759622482,2020,2020,2020,2020,0
|
|
20231207,192500,759622482,2020,2020,2020,2020,0
|
|
20231207,192400,759622482,2020,2020,2020,2020,0
|
|
20231207,192300,759622482,2020,2020,2020,2020,0
|
|
20231207,192200,759622482,2020,2020,2020,2020,0
|
|
20231207,192100,759622482,2020,2020,2020,2020,0
|
|
20231207,192000,759622482,2020,2020,2020,2020,0
|
|
20231207,191900,759622482,2020,2020,2020,2020,0
|
|
20231207,191800,759622482,2020,2020,2020,2020,0
|
|
20231207,191700,759622482,2020,2020,2020,2020,0
|
|
20231207,191600,759622482,2020,2020,2020,2020,0
|
|
20231207,191500,759622482,2020,2020,2020,2020,0
|
|
20231207,191400,759622482,2020,2020,2020,2020,0
|
|
20231207,191300,759622482,2020,2020,2020,2020,0
|
|
20231207,191200,759622482,2020,2020,2020,2020,0
|
|
20231207,191100,759622482,2020,2020,2020,2020,0
|
|
20231207,191000,759622482,2020,2020,2020,2020,0
|
|
20231207,190900,759622482,2020,2020,2020,2020,0
|
|
20231207,190800,759622482,2020,2020,2020,2020,1044
|
|
20231207,190700,759622482,2020,2020,2020,2020,0
|
|
20231207,190600,759622482,2020,2020,2020,2020,0
|
|
20231207,190500,759622482,2020,2020,2020,2020,0
|
|
20231207,190400,759622482,2020,2020,2020,2020,0
|
|
20231207,190300,759622482,2020,2020,2020,2020,0
|
|
20231207,190200,759622482,2020,2020,2020,2020,0
|
|
20231207,190100,759622482,2020,2020,2020,2020,0
|
|
20231207,190000,759622482,2020,2020,2020,2020,0
|
|
20231207,185900,759622482,2020,2020,2020,2020,0
|
|
20231207,185800,759622482,2020,2020,2020,2020,0
|
|
20231207,185700,759622482,2020,2020,2020,2020,0
|
|
20231207,185600,759622482,2020,2020,2020,2020,0
|
|
20231207,185500,759622482,2020,2020,2020,2020,0
|
|
20231207,185400,759622482,2020,2020,2020,2020,0
|
|
20231207,185300,759622482,2020,2020,2020,2020,0
|
|
20231207,185200,759622482,2020,2020,2020,2020,0
|
|
20231207,185100,759622482,2020,2020,2020,2020,0
|
|
20231207,185000,759622482,2020,2020,2020,2020,0
|
|
20231207,184900,759622482,2020,2020,2020,2020,0
|
|
20231207,184800,759622482,2020,2020,2020,2020,0
|
|
20231207,184700,759622482,2020,2020,2020,2020,0
|
|
20231207,184600,759622482,2020,2020,2020,2020,0
|
|
20231207,184500,759622482,2020,2020,2020,2020,0
|
|
20231207,184400,759622482,2020,2020,2020,2020,0
|
|
20231207,184300,759622482,2020,2020,2020,2020,0
|
|
20231207,184200,759622482,2020,2020,2020,2020,0
|
|
20231207,184100,759622482,2020,2020,2020,2020,0
|
|
20231207,184000,759622482,2020,2020,2020,2020,0
|
|
20231207,183900,759622482,2020,2020,2020,2020,0
|
|
20231207,183800,759622482,2020,2020,2020,2020,1044
|
|
20231207,183700,759622482,2020,2020,2020,2020,0
|
|
20231207,183600,759622482,2020,2020,2020,2020,0
|
|
20231207,183500,759622482,2020,2020,2020,2020,0
|
|
20231207,183400,759622482,2020,2020,2020,2020,0
|
|
20231207,183300,759622482,2020,2020,2020,2020,0
|
|
20231207,183200,759622482,2020,2020,2020,2020,0
|
|
20231207,183100,759622482,2020,2020,2020,2020,0
|
|
20231207,183000,759622482,2020,2020,2020,2020,0
|
|
20231207,182900,759622482,2020,2020,2020,2020,0
|
|
20231207,182800,759622482,2020,2020,2020,2020,0
|
|
20231207,182700,759622482,2020,2020,2020,2020,0
|
|
20231207,182600,759622482,2020,2020,2020,2020,0
|
|
20231207,182500,759622482,2020,2020,2020,2020,0
|
|
20231207,182400,759622482,2020,2020,2020,2020,0
|
|
20231207,182300,759622482,2020,2020,2020,2020,0
|
|
20231207,182200,759622482,2020,2020,2020,2020,0
|
|
20231207,182100,759622482,2020,2020,2020,2020,0
|
|
20231207,182000,759622482,2020,2020,2020,2020,0
|
|
20231207,181900,759622482,2020,2020,2020,2020,0
|
|
20231207,181800,759622482,2020,2020,2020,2020,0
|
|
20231207,181700,759622482,2020,2020,2020,2020,0
|
|
20231207,181600,759622482,2020,2020,2020,2020,0
|
|
20231207,181500,759622482,2020,2020,2020,2020,0
|
|
20231207,181400,759622482,2020,2020,2020,2020,0
|
|
20231207,181300,759622482,2020,2020,2020,2020,0
|
|
20231207,181200,759622482,2020,2020,2020,2020,0
|
|
20231207,181100,759622482,2020,2020,2020,2020,0
|
|
20231207,181000,759622482,2020,2020,2020,2020,0
|
|
20231207,180900,759622482,2020,2020,2020,2020,0
|
|
20231207,180800,759622482,2020,2020,2020,2020,1044
|
|
20231207,180700,759622482,2020,2020,2020,2020,0
|
|
20231207,180600,759622482,2020,2020,2020,2020,0
|
|
20231207,180500,759622482,2020,2020,2020,2020,0
|
|
20231207,180400,759622482,2020,2020,2020,2020,0
|
|
20231207,180300,759622482,2020,2020,2020,2020,0
|
|
20231207,180200,759622482,2020,2020,2020,2020,0
|
|
20231207,180100,759622482,2020,2020,2020,2020,0
|
|
20231207,180000,759622482,2020,2020,2020,2020,0
|
|
20231207,175900,759622482,2020,2020,2020,2020,0
|
|
20231207,175800,759622482,2020,2020,2020,2020,0
|
|
20231207,175700,759622482,2020,2020,2020,2020,0
|
|
20231207,175600,759622482,2020,2020,2020,2020,0
|
|
20231207,175500,759622482,2020,2020,2020,2020,0
|
|
20231207,175400,759622482,2020,2020,2020,2020,0
|
|
20231207,175300,759622482,2020,2020,2020,2020,0
|
|
20231207,175200,759622482,2020,2020,2020,2020,0
|
|
20231207,175100,759622482,2020,2020,2020,2020,0
|
|
20231207,175000,759622482,2020,2020,2020,2020,0
|
|
20231207,174900,759622482,2020,2020,2020,2020,0
|
|
20231207,174800,759622482,2020,2020,2020,2020,0
|
|
20231207,174700,759622482,2020,2020,2020,2020,0
|
|
20231207,174600,759622482,2020,2020,2020,2020,0
|
|
20231207,174500,759622482,2020,2020,2020,2020,0
|
|
20231207,174400,759622482,2020,2020,2020,2020,0
|
|
20231207,174300,759622482,2020,2020,2020,2020,0
|
|
20231207,174200,759622482,2020,2020,2020,2020,0
|
|
20231207,174100,759622482,2020,2020,2020,2020,0
|
|
20231207,174000,759622482,2020,2020,2020,2020,0
|
|
20231207,173900,759622482,2020,2020,2020,2020,0
|
|
20231207,173800,759622482,2020,2020,2020,2020,1044
|
|
20231207,173700,759622482,2020,2020,2020,2020,0
|
|
20231207,173600,759622482,2020,2020,2020,2020,0
|
|
20231207,173500,759622482,2020,2020,2020,2020,0
|
|
20231207,173400,759622482,2020,2020,2020,2020,0
|
|
20231207,173300,759622482,2020,2020,2020,2020,0
|
|
20231207,173200,759622482,2020,2020,2020,2020,0
|
|
20231207,173100,759622482,2020,2020,2020,2020,0
|
|
20231207,173000,759622482,2020,2020,2020,2020,0
|
|
20231207,172900,759622482,2020,2020,2020,2020,0
|
|
20231207,172800,759622482,2020,2020,2020,2020,0
|
|
20231207,172700,759622482,2020,2020,2020,2020,0
|
|
20231207,172600,759622482,2020,2020,2020,2020,0
|
|
20231207,172500,759622482,2020,2020,2020,2020,0
|
|
20231207,172400,759622482,2020,2020,2020,2020,0
|
|
20231207,172300,759622482,2020,2020,2020,2020,0
|
|
20231207,172200,759622482,2020,2020,2020,2020,0
|
|
20231207,172100,759622482,2020,2020,2020,2020,0
|
|
20231207,172000,759622482,2020,2020,2020,2020,0
|
|
20231207,171900,759622482,2020,2020,2020,2020,0
|
|
20231207,171800,759622482,2020,2020,2020,2020,0
|
|
20231207,171700,759622482,2020,2020,2020,2020,0
|
|
20231207,171600,759622482,2020,2020,2020,2020,0
|
|
20231207,171500,759622482,2020,2020,2020,2020,0
|
|
20231207,171400,759622482,2020,2020,2020,2020,0
|
|
20231207,171300,759622482,2020,2020,2020,2020,0
|
|
20231207,171200,759622482,2020,2020,2020,2020,0
|
|
20231207,171100,759622482,2020,2020,2020,2020,0
|
|
20231207,171000,759622482,2020,2020,2020,2020,0
|
|
20231207,170900,759622482,2020,2020,2020,2020,0
|
|
20231207,170800,759622482,2020,2020,2020,2020,1044
|
|
20231207,170700,759622482,2020,2020,2020,2020,0
|
|
20231207,170600,759622482,2020,2020,2020,2020,0
|
|
20231207,170500,759622482,2020,2020,2020,2020,0
|
|
20231207,170400,759622482,2020,2020,2020,2020,0
|
|
20231207,170300,759622482,2020,2020,2020,2020,0
|
|
20231207,170200,759622482,2020,2020,2020,2020,0
|
|
20231207,170100,759622482,2020,2020,2020,2020,0
|
|
20231207,170000,759622482,2020,2020,2020,2020,0
|
|
20231207,165900,759622482,2020,2020,2020,2020,0
|
|
20231207,165800,759622482,2020,2020,2020,2020,0
|
|
20231207,165700,759622482,2020,2020,2020,2020,0
|
|
20231207,165600,759622482,2020,2020,2020,2020,0
|
|
20231207,165500,759622482,2020,2020,2020,2020,0
|
|
20231207,165400,759622482,2020,2020,2020,2020,0
|
|
20231207,165300,759622482,2020,2020,2020,2020,0
|
|
20231207,165200,759622482,2020,2020,2020,2020,0
|
|
20231207,165100,759622482,2020,2020,2020,2020,0
|
|
20231207,165000,759622482,2020,2020,2020,2020,0
|
|
20231207,164900,759622482,2020,2020,2020,2020,0
|
|
20231207,164800,759622482,2020,2020,2020,2020,0
|
|
20231207,164700,759622482,2020,2020,2020,2020,0
|
|
20231207,164600,759622482,2020,2020,2020,2020,0
|
|
20231207,164500,759622482,2020,2020,2020,2020,0
|
|
20231207,164400,759622482,2020,2020,2020,2020,0
|
|
20231207,164300,759622482,2020,2020,2020,2020,0
|
|
20231207,164200,759622482,2020,2020,2020,2020,0
|
|
20231207,164100,759622482,2020,2020,2020,2020,0
|
|
20231207,164000,759622482,2020,2020,2020,2020,0
|
|
20231207,163900,759622482,2020,2020,2020,2020,0
|
|
20231207,163800,759622482,2020,2020,2020,2020,1044
|
|
20231207,163700,759622482,2020,2020,2020,2020,0
|
|
20231207,163600,759622482,2020,2020,2020,2020,0
|
|
20231207,163500,759622482,2020,2020,2020,2020,0
|
|
20231207,163400,759622482,2020,2020,2020,2020,0
|
|
20231207,163300,759622482,2020,2020,2020,2020,0
|
|
20231207,163200,759622482,2020,2020,2020,2020,0
|
|
20231207,163100,759622482,2020,2020,2020,2020,0
|
|
20231207,163000,759622482,2020,2020,2020,2020,0
|
|
20231207,162900,759622482,2020,2020,2020,2020,0
|
|
20231207,162800,759622482,2020,2020,2020,2020,0
|
|
20231207,162700,759622482,2020,2020,2020,2020,0
|
|
20231207,162600,759622482,2020,2020,2020,2020,0
|
|
20231207,162500,759622482,2020,2020,2020,2020,0
|
|
20231207,162400,759622482,2020,2020,2020,2020,0
|
|
20231207,162300,759622482,2020,2020,2020,2020,0
|
|
20231207,162200,759622482,2020,2020,2020,2020,0
|
|
20231207,162100,759622482,2020,2020,2020,2020,0
|
|
20231207,162000,759622482,2020,2020,2020,2020,0
|
|
20231207,161900,759622482,2020,2020,2020,2020,0
|
|
20231207,161800,759622482,2020,2020,2020,2020,0
|
|
20231207,161700,759622482,2020,2020,2020,2020,0
|
|
20231207,161600,759622482,2020,2020,2020,2020,0
|
|
20231207,161500,759622482,2020,2020,2020,2020,0
|
|
20231207,161400,759622482,2020,2020,2020,2020,0
|
|
20231207,161300,759622482,2020,2020,2020,2020,0
|
|
20231207,161200,759622482,2020,2020,2020,2020,0
|
|
20231207,161100,759622482,2020,2020,2020,2020,0
|
|
20231207,161000,759622482,2020,2020,2020,2020,0
|
|
20231207,160900,759622482,2020,2020,2020,2020,0
|
|
20231207,160800,759622482,2020,2020,2020,2020,1044
|
|
20231207,160700,759622482,2020,2020,2020,2020,0
|
|
20231207,160600,759622482,2020,2020,2020,2020,0
|
|
20231207,160500,759622482,2020,2020,2020,2020,0
|
|
20231207,160400,759622482,2020,2020,2020,2020,0
|
|
20231207,160300,759622482,2020,2020,2020,2020,0
|
|
20231207,160200,759622482,2020,2020,2020,2020,0
|
|
20231207,160100,759622482,2020,2020,2020,2020,0
|
|
20231207,160000,759622482,2020,2020,2020,2020,0
|
|
20231207,155900,759622482,2020,2020,2020,2020,0
|
|
20231207,155800,759622482,2020,2020,2020,2020,0
|
|
20231207,155700,759622482,2020,2020,2020,2020,0
|
|
20231207,155600,759622482,2020,2020,2020,2020,0
|
|
20231207,155500,759622482,2020,2020,2020,2020,0
|
|
20231207,155400,759622482,2020,2020,2020,2020,0
|
|
20231207,155300,759622482,2020,2020,2020,2020,0
|
|
20231207,155200,759622482,2020,2020,2020,2020,0
|
|
20231207,155100,759622482,2020,2020,2020,2020,0
|
|
20231207,155000,759622482,2020,2020,2020,2020,0
|
|
20231207,154900,759622482,2020,2020,2020,2020,0
|
|
20231207,154800,759622482,2020,2020,2020,2020,0
|
|
20231207,154700,759622482,2020,2020,2020,2020,0
|
|
20231207,154600,759622482,2020,2020,2020,2020,0
|
|
20231207,154500,759622482,2020,2020,2020,2020,0
|
|
20231207,154400,759622482,2020,2020,2020,2020,0
|
|
20231207,154300,759622482,2020,2020,2020,2020,0
|
|
20231207,154200,759622482,2020,2020,2020,2020,0
|
|
20231207,154100,759622482,2020,2020,2020,2020,0
|
|
20231207,154000,759622482,2020,2020,2020,2020,0
|
|
20231207,153900,759622482,2020,2020,2020,2020,0
|
|
20231207,153800,759622482,2020,2020,2020,2020,1044
|
|
20231207,153700,759622482,2020,2020,2020,2020,0
|
|
20231207,153600,759622482,2020,2020,2020,2020,0
|
|
20231207,153500,759622482,2020,2020,2020,2020,0
|
|
20231207,153400,759622482,2020,2020,2020,2020,0
|
|
20231207,153300,759622482,2020,2020,2020,2020,0
|
|
20231207,153200,759622482,2020,2020,2020,2020,0
|
|
20231207,153100,759622482,2020,2020,2020,2020,0
|
|
20231207,153000,759622482,2020,2020,2020,2020,1044
|
|
20231207,152900,757513602,2025,2025,2025,2025,0
|
|
20231207,152800,757513602,2025,2025,2025,2025,0
|
|
20231207,152700,757513602,2025,2025,2025,2025,0
|
|
20231207,152600,757513602,2025,2025,2025,2025,0
|
|
20231207,152500,757513602,2025,2025,2025,2025,0
|
|
20231207,152400,757513602,2025,2025,2025,2025,0
|
|
20231207,152300,757513602,2025,2025,2025,2025,0
|
|
20231207,152200,757513602,2025,2025,2025,2025,0
|
|
20231207,152100,757513602,2025,2025,2025,2025,0
|
|
20231207,152000,757513602,2025,2025,2025,2025,0
|
|
20231207,151900,757513602,2025,2040,2040,2025,86
|
|
20231207,151800,757339227,2035,2035,2040,2025,692
|
|
20231207,151700,755932492,2030,2030,2040,2030,143
|
|
20231207,151600,755642192,2040,2030,2040,2020,3500
|
|
20231207,151500,748526477,2040,2040,2040,2040,0
|
|
20231207,151400,748526477,2040,2015,2040,2015,2011
|
|
20231207,151300,744473132,2015,2015,2015,2015,596
|
|
20231207,151200,743272192,2015,2010,2015,2010,1796
|
|
20231207,151100,739661942,2010,2010,2010,2010,0
|
|
20231207,151000,739661942,2010,2010,2010,2010,3
|
|
20231207,150900,739655912,2010,2010,2010,2010,0
|
|
20231207,150800,739655912,2010,2010,2010,2010,400
|
|
20231207,150700,738851912,2010,2010,2010,2005,493
|
|
20231207,150600,737862982,2010,2010,2010,2010,0
|
|
20231207,150500,737862982,2010,2010,2010,2010,0
|
|
20231207,150400,737862982,2010,2010,2010,2010,23
|
|
20231207,150300,737816752,2010,2010,2010,2010,0
|
|
20231207,150200,737816752,2010,2005,2010,2005,29
|
|
20231207,150100,737758552,2005,2005,2010,1999,11011
|
|
20231207,150000,715721320,2005,2005,2005,2005,0
|
|
20231207,145900,715721320,2005,2005,2005,2005,1022
|
|
20231207,145800,713672210,2005,2010,2010,2005,482
|
|
20231207,145700,712703555,2015,2015,2015,2015,0
|
|
20231207,145600,712703555,2015,2015,2015,2015,17
|
|
20231207,145500,712669300,2015,2010,2015,2010,212
|
|
20231207,145400,712242180,2015,2015,2015,2015,0
|
|
20231207,145300,712242180,2015,2015,2015,2015,15
|
|
20231207,145200,712211955,2015,2015,2015,2015,297
|
|
20231207,145100,711613500,2015,2015,2015,2015,0
|
|
20231207,145000,711613500,2015,2015,2015,2015,0
|
|
20231207,144900,711613500,2015,2015,2015,2015,500
|
|
20231207,144800,710606000,2015,2015,2015,2015,0
|
|
20231207,144700,710606000,2015,2015,2015,2015,92
|
|
20231207,144600,710420620,2010,2010,2015,2010,467
|
|
20231207,144500,709481615,2015,2015,2015,2015,0
|
|
20231207,144400,709481615,2015,2015,2015,2010,1438
|
|
20231207,144300,706590600,2010,2010,2010,2010,399
|
|
20231207,144200,705788610,2010,2010,2010,2010,1
|
|
20231207,144100,705786600,2010,2010,2010,2010,30
|
|
20231207,144000,705726300,2010,2005,2010,2005,102
|
|
20231207,143900,705521780,2010,2010,2010,2010,0
|
|
20231207,143800,705521780,2010,2010,2010,2010,1000
|
|
20231207,143700,703511780,2010,2010,2010,2010,0
|
|
20231207,143600,703511780,2010,2010,2010,2010,0
|
|
20231207,143500,703511780,2010,2010,2010,2010,5
|
|
20231207,143400,703501730,2010,2010,2010,2010,11
|
|
20231207,143300,703479620,2010,2010,2010,2010,0
|
|
20231207,143200,703479620,2010,2010,2010,2010,0
|
|
20231207,143100,703479620,2010,2010,2010,2010,1
|
|
20231207,143000,703477610,2000,2005,2005,2000,5000
|
|
20231207,142900,693477605,2010,2005,2010,2005,45
|
|
20231207,142800,693387375,2010,2010,2010,2010,0
|
|
20231207,142700,693387375,2010,2010,2010,2010,0
|
|
20231207,142600,693387375,2010,2010,2010,2010,0
|
|
20231207,142500,693387375,2010,2010,2010,2010,50
|
|
20231207,142400,693286875,2010,2010,2010,2010,0
|
|
20231207,142300,693286875,2010,2010,2010,2010,0
|
|
20231207,142200,693286875,2010,2010,2010,2010,150
|
|
20231207,142100,692985375,2010,2005,2010,2005,16
|
|
20231207,142000,692953225,2005,2005,2005,2005,16
|
|
20231207,141900,692921145,2010,2010,2010,2010,0
|
|
20231207,141800,692921145,2010,2010,2010,2010,1
|
|
20231207,141700,692919135,1999,2005,2005,1999,150
|
|
20231207,141600,692619240,2010,2010,2010,2010,18
|
|
20231207,141500,692583060,2010,2005,2010,2000,3128
|
|
20231207,141400,686324790,2010,2010,2010,2010,50
|
|
20231207,141300,686224290,2010,2010,2010,2010,0
|
|
20231207,141200,686224290,2010,2010,2010,2010,0
|
|
20231207,141100,686224290,2010,2010,2010,2010,2
|
|
20231207,141000,686220270,2010,2010,2010,2005,508
|
|
20231207,140900,685199670,2015,2015,2015,2000,102
|
|
20231207,140800,684995620,2015,2015,2015,2000,5007
|
|
20231207,140700,674975055,2015,2015,2015,2015,1
|
|
20231207,140600,674973040,2015,2015,2015,2015,7
|
|
20231207,140500,674958935,2015,2015,2015,2015,0
|
|
20231207,140400,674958935,2015,2015,2015,2015,0
|
|
20231207,140300,674958935,2015,2015,2015,2015,5
|
|
20231207,140200,674948860,2015,2015,2015,2015,10
|
|
20231207,140100,674928710,2015,2015,2015,2015,12
|
|
20231207,140000,674904530,2015,2015,2015,2015,9
|
|
20231207,135900,674886395,2015,2010,2015,2010,5350
|
|
20231207,135800,664132890,2000,2010,2010,2000,500
|
|
20231207,135700,663131960,2010,2010,2010,2010,31
|
|
20231207,135600,663069650,2010,2010,2010,2010,2
|
|
20231207,135500,663065630,2010,2010,2010,2010,105
|
|
20231207,135400,662854580,2010,2010,2010,2000,3180
|
|
20231207,135300,656494380,2010,2005,2010,2000,3009
|
|
20231207,135200,650462665,2010,2010,2010,2000,7014
|
|
20231207,135100,636431545,2010,2010,2010,2010,0
|
|
20231207,135000,636431545,2010,2010,2010,2010,2
|
|
20231207,134900,636427525,2005,2005,2005,2005,1
|
|
20231207,134800,636425520,2010,2010,2010,2010,6
|
|
20231207,134700,636413460,2000,2010,2010,2000,6990
|
|
20231207,134600,622423035,2010,2010,2020,2010,958
|
|
20231207,134500,620487985,2030,2020,2030,2000,23172
|
|
20231207,134400,573965665,2020,2020,2020,2020,0
|
|
20231207,134300,573965665,2020,2020,2020,2020,539
|
|
20231207,134200,572876885,2035,2035,2035,2035,0
|
|
20231207,134100,572876885,2035,2035,2035,2035,0
|
|
20231207,134000,572876885,2035,2035,2035,2035,0
|
|
20231207,133900,572876885,2035,2035,2035,2035,17
|
|
20231207,133800,572842290,2035,2040,2040,2035,160
|
|
20231207,133700,572516620,2040,2040,2040,2040,0
|
|
20231207,133600,572516620,2040,2040,2040,2040,0
|
|
20231207,133500,572516620,2040,2040,2040,2040,0
|
|
20231207,133400,572516620,2040,2040,2040,2040,4
|
|
20231207,133300,572508460,2035,2035,2035,2035,0
|
|
20231207,133200,572508460,2035,2035,2035,2035,0
|
|
20231207,133100,572508460,2035,2035,2035,2035,0
|
|
20231207,133000,572508460,2035,2035,2035,2035,0
|
|
20231207,132900,572508460,2035,2035,2035,2035,0
|
|
20231207,132800,572508460,2035,2035,2035,2035,2000
|
|
20231207,132700,568438460,2035,2030,2035,2015,9100
|
|
20231207,132600,550056635,2025,2025,2025,2025,0
|
|
20231207,132500,550056635,2025,2040,2040,2025,6200
|
|
20231207,132400,537468025,2035,2035,2035,2035,0
|
|
20231207,132300,537468025,2035,2035,2035,2035,0
|
|
20231207,132200,537468025,2035,2035,2035,2035,0
|
|
20231207,132100,537468025,2035,2045,2045,2035,5096
|
|
20231207,132000,527063205,2060,2060,2060,2060,0
|
|
20231207,131900,527063205,2060,2060,2060,2060,0
|
|
20231207,131800,527063205,2060,2060,2060,2060,0
|
|
20231207,131700,527063205,2060,2060,2060,2060,0
|
|
20231207,131600,527063205,2060,2060,2060,2060,2045
|
|
20231207,131500,522850505,2060,2060,2060,2060,500
|
|
20231207,131400,521820505,2060,2060,2060,2060,528
|
|
20231207,131300,520732825,2065,2065,2065,2065,0
|
|
20231207,131200,520732825,2065,2065,2065,2065,96
|
|
20231207,131100,520534585,2065,2065,2065,2065,1
|
|
20231207,131000,520532520,2065,2065,2065,2065,1476
|
|
20231207,130900,517484580,2060,2060,2060,2060,0
|
|
20231207,130800,517484580,2060,2060,2060,2060,61
|
|
20231207,130700,517358920,2070,2070,2070,2070,397
|
|
20231207,130600,516537130,2075,2065,2075,2065,18663
|
|
20231207,130500,477960355,2060,2040,2060,2040,26644
|
|
20231207,130400,423295115,2040,2035,2040,2035,15486
|
|
20231207,130300,391738990,2035,2035,2035,2035,0
|
|
20231207,130200,391738990,2035,2035,2035,2035,200
|
|
20231207,130100,391331990,2035,2030,2035,2030,3000
|
|
20231207,130000,385229205,2030,2030,2030,2030,0
|
|
20231207,125900,385229205,2030,2025,2030,2020,8010
|
|
20231207,125800,369043180,2030,2030,2030,2030,15
|
|
20231207,125700,369012730,2030,2030,2030,2030,0
|
|
20231207,125600,369012730,2030,2030,2030,2030,2
|
|
20231207,125500,369008670,2030,2030,2030,2030,30
|
|
20231207,125400,368947770,2020,2020,2020,2020,0
|
|
20231207,125300,368947770,2020,2020,2020,2020,1
|
|
20231207,125200,368945750,2020,2035,2035,2020,10431
|
|
20231207,125100,347821700,2035,2035,2035,2035,0
|
|
20231207,125000,347821700,2035,2035,2035,2035,242
|
|
20231207,124900,347329230,2035,2035,2035,2035,12
|
|
20231207,124800,347304810,2035,2035,2035,2035,0
|
|
20231207,124700,347304810,2035,2035,2035,2035,0
|
|
20231207,124600,347304810,2035,2035,2035,2035,70
|
|
20231207,124500,347162360,2030,2030,2030,2030,1
|
|
20231207,124400,347160330,2030,2030,2030,2030,0
|
|
20231207,124300,347160330,2030,2030,2030,2030,0
|
|
20231207,124200,347160330,2030,2030,2030,2030,0
|
|
20231207,124100,347160330,2030,2030,2030,2030,500
|
|
20231207,124000,346145330,2030,2030,2030,2030,1469
|
|
20231207,123900,343163260,2030,2030,2030,2030,0
|
|
20231207,123800,343163260,2030,2030,2030,2030,0
|
|
20231207,123700,343163260,2030,2030,2030,2030,0
|
|
20231207,123600,343163260,2030,2030,2030,2030,0
|
|
20231207,123500,343163260,2030,2030,2030,2030,0
|
|
20231207,123400,343163260,2030,2030,2030,2030,0
|
|
20231207,123300,343163260,2030,2030,2030,2030,0
|
|
20231207,123200,343163260,2030,2030,2030,2030,0
|
|
20231207,123100,343163260,2030,2030,2030,2030,9000
|
|
20231207,123000,324893260,2030,2030,2030,2030,7016
|
|
20231207,122900,310650780,2025,2025,2025,2025,0
|
|
20231207,122800,310650780,2025,2025,2025,2025,0
|
|
20231207,122700,310650780,2025,2025,2025,2025,1506
|
|
20231207,122600,307601130,2025,2025,2025,2025,0
|
|
20231207,122500,307601130,2025,2025,2025,2025,284
|
|
20231207,122400,307026030,2025,2025,2025,2025,0
|
|
20231207,122300,307026030,2025,2025,2025,2025,1300
|
|
20231207,122200,304393530,2025,2025,2025,2025,10
|
|
20231207,122100,304373280,2025,2025,2025,2025,3
|
|
20231207,122000,304367205,2025,2025,2025,2025,2525
|
|
20231207,121900,299254080,2025,2025,2025,2025,0
|
|
20231207,121800,299254080,2025,2025,2025,2025,0
|
|
20231207,121700,299254080,2025,2025,2025,2025,2
|
|
20231207,121600,299250030,2025,2025,2025,2025,0
|
|
20231207,121500,299250030,2025,2025,2025,2025,29
|
|
20231207,121400,299191305,2020,2020,2020,2020,30
|
|
20231207,121300,299130705,2020,2020,2020,2020,14
|
|
20231207,121200,299102425,2020,2025,2025,2020,1342
|
|
20231207,121100,296391085,2025,2025,2025,2025,351
|
|
20231207,121000,295680310,2025,2025,2025,2025,0
|
|
20231207,120900,295680310,2025,2025,2025,2025,0
|
|
20231207,120800,295680310,2025,2025,2025,2025,0
|
|
20231207,120700,295680310,2025,2025,2025,2025,1499
|
|
20231207,120600,292644835,2030,2030,2030,2030,0
|
|
20231207,120500,292644835,2030,2030,2030,2030,0
|
|
20231207,120400,292644835,2030,2030,2030,2030,0
|
|
20231207,120300,292644835,2030,2030,2030,2030,4916
|
|
20231207,120200,282665355,2030,2030,2030,2030,0
|
|
20231207,120100,282665355,2030,2030,2030,2030,0
|
|
20231207,120000,282665355,2030,2030,2030,2030,0
|
|
20231207,115900,282665355,2030,2030,2030,2030,0
|
|
20231207,115800,282665355,2030,2030,2030,2030,0
|
|
20231207,115700,282665355,2030,2030,2030,2030,3096
|
|
20231207,115600,276380475,2025,2025,2025,2025,0
|
|
20231207,115500,276380475,2025,2025,2025,2025,0
|
|
20231207,115400,276380475,2025,2025,2025,2025,0
|
|
20231207,115300,276380475,2025,2025,2025,2025,0
|
|
20231207,115200,276380475,2025,2025,2025,2025,0
|
|
20231207,115100,276380475,2025,2025,2025,2025,0
|
|
20231207,115000,276380475,2025,2025,2025,2025,0
|
|
20231207,114900,276380475,2025,2025,2025,2025,200
|
|
20231207,114800,275975475,2025,2025,2025,2025,0
|
|
20231207,114700,275975475,2025,2025,2025,2025,0
|
|
20231207,114600,275975475,2025,2025,2025,2025,0
|
|
20231207,114500,275975475,2025,2025,2025,2025,0
|
|
20231207,114400,275975475,2025,2025,2025,2025,3
|
|
20231207,114300,275969400,2025,2025,2025,2025,50
|
|
20231207,114200,275868150,2025,2025,2025,2025,101
|
|
20231207,114100,275663625,2025,2025,2025,2025,0
|
|
20231207,114000,275663625,2025,2025,2025,2025,0
|
|
20231207,113900,275663625,2025,2025,2025,2025,0
|
|
20231207,113800,275663625,2025,2025,2025,2025,105
|
|
20231207,113700,275451000,2025,2025,2025,2025,0
|
|
20231207,113600,275451000,2025,2025,2025,2025,0
|
|
20231207,113500,275451000,2025,2025,2025,2025,736
|
|
20231207,113400,273960600,2025,2025,2025,2025,7
|
|
20231207,113300,273946425,2025,2025,2025,2025,63
|
|
20231207,113200,273818850,2025,2025,2025,2025,0
|
|
20231207,113100,273818850,2025,2025,2025,2025,0
|
|
20231207,113000,273818850,2025,2025,2025,2025,674
|
|
20231207,112900,272454000,2025,2025,2025,2025,1827
|
|
20231207,112800,268754325,2025,2025,2025,2025,0
|
|
20231207,112700,268754325,2025,2025,2025,2025,0
|
|
20231207,112600,268754325,2025,2025,2025,2025,0
|
|
20231207,112500,268754325,2025,2025,2025,2025,0
|
|
20231207,112400,268754325,2025,2025,2025,2025,0
|
|
20231207,112300,268754325,2025,2030,2030,2025,130
|
|
20231207,112200,268490925,2025,2025,2025,2025,39
|
|
20231207,112100,268411950,2030,2030,2030,2030,0
|
|
20231207,112000,268411950,2030,2030,2030,2030,0
|
|
20231207,111900,268411950,2030,2030,2030,2030,0
|
|
20231207,111800,268411950,2030,2030,2030,2030,0
|
|
20231207,111700,268411950,2030,2030,2030,2030,0
|
|
20231207,111600,268411950,2030,2030,2030,2030,37
|
|
20231207,111500,268336840,2030,2030,2030,2030,12
|
|
20231207,111400,268312480,2030,2030,2030,2030,0
|
|
20231207,111300,268312480,2030,2030,2030,2030,0
|
|
20231207,111200,268312480,2030,2030,2030,2030,0
|
|
20231207,111100,268312480,2030,2030,2030,2030,0
|
|
20231207,111000,268312480,2030,2030,2030,2030,7
|
|
20231207,110900,268298270,2030,2030,2030,2030,0
|
|
20231207,110800,268298270,2030,2030,2030,2030,0
|
|
20231207,110700,268298270,2030,2030,2030,2030,0
|
|
20231207,110600,268298270,2030,2030,2030,2030,0
|
|
20231207,110500,268298270,2030,2030,2030,2030,3
|
|
20231207,110400,268292180,2030,2025,2030,2025,1301
|
|
20231207,110300,265657650,2025,2025,2025,2025,0
|
|
20231207,110200,265657650,2025,2025,2025,2025,1
|
|
20231207,110100,265655625,2030,2030,2030,2030,0
|
|
20231207,110000,265655625,2030,2030,2030,2030,0
|
|
20231207,105900,265655625,2030,2025,2030,2025,346
|
|
20231207,105800,264954970,2025,2025,2025,2025,0
|
|
20231207,105700,264954970,2025,2025,2025,2025,0
|
|
20231207,105600,264954970,2025,2025,2025,2025,0
|
|
20231207,105500,264954970,2025,2025,2025,2025,0
|
|
20231207,105400,264954970,2025,2025,2025,2025,0
|
|
20231207,105300,264954970,2025,2025,2025,2025,0
|
|
20231207,105200,264954970,2025,2025,2025,2025,100
|
|
20231207,105100,264752470,2030,2030,2030,2030,3
|
|
20231207,105000,264746380,2030,2030,2030,2030,0
|
|
20231207,104900,264746380,2030,2030,2030,2030,1
|
|
20231207,104800,264744350,2030,2030,2030,2030,101
|
|
20231207,104700,264539320,2030,2030,2030,2030,55
|
|
20231207,104600,264427670,2035,2035,2035,2035,0
|
|
20231207,104500,264427670,2035,2035,2035,2035,0
|
|
20231207,104400,264427670,2035,2035,2035,2035,14
|
|
20231207,104300,264399180,2035,2030,2035,2030,4
|
|
20231207,104200,264391055,2030,2030,2030,2030,293
|
|
20231207,104100,263796265,2035,2030,2035,2030,5011
|
|
20231207,104000,253623880,2025,2025,2025,2025,0
|
|
20231207,103900,253623880,2025,2035,2035,2025,15094
|
|
20231207,103800,223056590,2035,2035,2035,2035,0
|
|
20231207,103700,223056590,2035,2025,2035,2025,1003
|
|
20231207,103600,221025485,2025,2025,2025,2025,0
|
|
20231207,103500,221025485,2025,2025,2025,2025,0
|
|
20231207,103400,221025485,2025,2025,2025,2025,0
|
|
20231207,103300,221025485,2025,2025,2025,2025,0
|
|
20231207,103200,221025485,2025,2025,2025,2025,55
|
|
20231207,103100,220914110,2025,2025,2025,2025,0
|
|
20231207,103000,220914110,2025,2035,2035,2025,600
|
|
20231207,102900,219698100,2035,2035,2035,2035,0
|
|
20231207,102800,219698100,2035,2035,2035,2035,0
|
|
20231207,102700,219698100,2035,2035,2035,2035,0
|
|
20231207,102600,219698100,2035,2035,2035,2035,0
|
|
20231207,102500,219698100,2035,2025,2035,2025,13585
|
|
20231207,102400,192185815,2025,2025,2025,2025,2
|
|
20231207,102300,192181765,2020,2020,2020,2020,2580
|
|
20231207,102200,186970165,2020,2020,2020,2020,1001
|
|
20231207,102100,184948145,2025,2025,2025,2025,0
|
|
20231207,102000,184948145,2025,2025,2025,2025,100
|
|
20231207,101900,184745645,2025,2025,2025,2025,0
|
|
20231207,101800,184745645,2025,2025,2025,2025,16051
|
|
20231207,101700,152242370,2020,2020,2020,2020,0
|
|
20231207,101600,152242370,2020,2020,2020,2020,51
|
|
20231207,101500,152139350,2020,2020,2020,2020,0
|
|
20231207,101400,152139350,2020,2020,2020,2020,500
|
|
20231207,101300,151129350,2020,2020,2020,2020,1837
|
|
20231207,101200,147418610,2025,2025,2025,2025,1
|
|
20231207,101100,147416585,2025,2025,2025,2025,542
|
|
20231207,101000,146319035,2030,2030,2030,2030,1000
|
|
20231207,100900,144289035,2030,2030,2030,2030,1515
|
|
20231207,100800,141213585,2035,2035,2035,2035,0
|
|
20231207,100700,141213585,2035,2035,2035,2035,0
|
|
20231207,100600,141213585,2035,2035,2035,2035,1
|
|
20231207,100500,141211550,2025,2030,2030,2025,1453
|
|
20231207,100400,138266960,2035,2035,2035,2035,0
|
|
20231207,100300,138266960,2035,2040,2040,2035,115
|
|
20231207,100200,138032865,2040,2040,2040,2040,6
|
|
20231207,100100,138020625,2040,2040,2040,2040,0
|
|
20231207,100000,138020625,2040,2040,2040,2040,0
|
|
20231207,095900,138020625,2040,2045,2045,2040,7
|
|
20231207,095800,138006340,2040,2035,2040,2035,604
|
|
20231207,095700,136774375,2040,2040,2040,2040,11
|
|
20231207,095600,136751935,2045,2035,2045,2035,2430
|
|
20231207,095500,131792305,2035,2035,2035,2035,27
|
|
20231207,095400,131737360,2040,2040,2040,2040,21
|
|
20231207,095300,131694520,2025,2040,2040,2025,3035
|
|
20231207,095200,125541100,2040,2040,2040,2040,32
|
|
20231207,095100,125475820,2045,2045,2045,2045,1
|
|
20231207,095000,125473775,2030,2030,2030,2030,0
|
|
20231207,094900,125473775,2030,2030,2030,2030,0
|
|
20231207,094800,125473775,2030,2040,2040,2030,10000
|
|
20231207,094700,105149175,2035,2035,2035,2035,388
|
|
20231207,094600,104359595,2040,2040,2040,2040,200
|
|
20231207,094500,103951595,2040,2040,2040,2040,0
|
|
20231207,094400,103951595,2040,2045,2045,2040,918
|
|
20231207,094300,102077785,2045,2045,2045,2045,218
|
|
20231207,094200,101631975,2045,2045,2045,2045,13
|
|
20231207,094100,101605390,2045,2045,2045,2045,85
|
|
20231207,094000,101431565,2045,2045,2045,2045,1601
|
|
20231207,093900,98157520,2045,2045,2045,2045,32
|
|
20231207,093800,98092080,2040,2040,2040,2040,0
|
|
20231207,093700,98092080,2040,2040,2040,2040,466
|
|
20231207,093600,97141440,2040,2035,2040,2035,1025
|
|
20231207,093500,95055525,2035,2035,2035,2035,200
|
|
20231207,093400,94648525,2035,2035,2035,2035,31
|
|
20231207,093300,94585440,2035,2035,2035,2035,523
|
|
20231207,093200,93521135,2035,2035,2035,2035,0
|
|
20231207,093100,93521135,2035,2035,2035,2035,0
|
|
20231207,093000,93521135,2035,2035,2035,2035,0
|
|
20231207,092900,93521135,2035,2040,2040,2035,319
|
|
20231207,092800,92870470,2040,2040,2040,2040,1
|
|
20231207,092700,92868430,2030,2030,2030,2030,99
|
|
20231207,092600,92667460,2035,2040,2040,2035,5167
|
|
20231207,092500,82151720,2040,2040,2040,2040,21
|
|
20231207,092400,82108880,2035,2035,2035,2035,50
|
|
20231207,092300,82007130,2040,2045,2045,2040,5399
|
|
20231207,092200,70992920,2045,2045,2045,2045,6
|
|
20231207,092100,70980650,2045,2045,2045,2045,176
|
|
20231207,092000,70620730,2045,2045,2045,2045,138
|
|
20231207,091900,70338520,2045,2045,2045,2045,200
|
|
20231207,091800,69929520,2045,2045,2045,2045,6
|
|
20231207,091700,69917250,2045,2045,2045,2045,45
|
|
20231207,091600,69825225,2045,2045,2045,2045,23
|
|
20231207,091500,69778190,2045,2045,2045,2045,1563
|
|
20231207,091400,66581855,2045,2045,2045,2045,1378
|
|
20231207,091300,63763845,2050,2050,2050,2050,472
|
|
20231207,091200,62796245,2050,2045,2050,2045,1742
|
|
20231207,091100,59233605,2045,2045,2045,2045,1015
|
|
20231207,091000,57157930,2050,2045,2050,2045,53
|
|
20231207,090900,57049540,2050,2050,2050,2050,0
|
|
20231207,090800,57049540,2050,2040,2050,2040,2758
|
|
20231207,090700,51413885,2040,2040,2040,2040,1039
|
|
20231207,090600,49294325,2040,2040,2040,2040,4206
|
|
20231207,090500,40714085,2040,2040,2040,2040,0
|
|
20231207,090400,40714085,2040,2035,2040,2035,173
|
|
20231207,090300,40362025,2040,2040,2040,2035,649
|
|
20231207,090200,39038165,2035,2035,2035,2020,3425
|
|
20231207,090100,32093845,2020,2040,2040,2020,12942
|
|
20231207,090000,5852540,2040,2030,2040,2030,2883
|