649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,194600,105538025,2650,2650,2650,2650,256
|
|
20231207,194500,105538025,2650,2650,2650,2650,0
|
|
20231207,194400,105538025,2650,2650,2650,2650,0
|
|
20231207,194300,105538025,2650,2650,2650,2650,0
|
|
20231207,194200,105538025,2650,2650,2650,2650,0
|
|
20231207,194100,105538025,2650,2650,2650,2650,0
|
|
20231207,194000,105538025,2650,2650,2650,2650,0
|
|
20231207,193900,105538025,2650,2650,2650,2650,0
|
|
20231207,193800,105538025,2650,2650,2650,2650,0
|
|
20231207,193700,105538025,2650,2650,2650,2650,0
|
|
20231207,193600,105538025,2650,2650,2650,2650,0
|
|
20231207,193500,105538025,2650,2650,2650,2650,0
|
|
20231207,193400,105538025,2650,2650,2650,2650,0
|
|
20231207,193300,105538025,2650,2650,2650,2650,0
|
|
20231207,193200,105538025,2650,2650,2650,2650,0
|
|
20231207,193100,105538025,2650,2650,2650,2650,0
|
|
20231207,193000,105538025,2650,2650,2650,2650,0
|
|
20231207,192900,105538025,2650,2650,2650,2650,0
|
|
20231207,192800,105538025,2650,2650,2650,2650,0
|
|
20231207,192700,105538025,2650,2650,2650,2650,0
|
|
20231207,192600,105538025,2650,2650,2650,2650,0
|
|
20231207,192500,105538025,2650,2650,2650,2650,0
|
|
20231207,192400,105538025,2650,2650,2650,2650,0
|
|
20231207,192300,105538025,2650,2650,2650,2650,0
|
|
20231207,192200,105538025,2650,2650,2650,2650,0
|
|
20231207,192100,105538025,2650,2650,2650,2650,0
|
|
20231207,192000,105538025,2650,2650,2650,2650,0
|
|
20231207,191900,105538025,2650,2650,2650,2650,0
|
|
20231207,191800,105538025,2650,2650,2650,2650,0
|
|
20231207,191700,105538025,2650,2650,2650,2650,0
|
|
20231207,191600,105538025,2650,2650,2650,2650,256
|
|
20231207,191500,105538025,2650,2650,2650,2650,0
|
|
20231207,191400,105538025,2650,2650,2650,2650,0
|
|
20231207,191300,105538025,2650,2650,2650,2650,0
|
|
20231207,191200,105538025,2650,2650,2650,2650,0
|
|
20231207,191100,105538025,2650,2650,2650,2650,0
|
|
20231207,191000,105538025,2650,2650,2650,2650,0
|
|
20231207,190900,105538025,2650,2650,2650,2650,0
|
|
20231207,190800,105538025,2650,2650,2650,2650,0
|
|
20231207,190700,105538025,2650,2650,2650,2650,0
|
|
20231207,190600,105538025,2650,2650,2650,2650,0
|
|
20231207,190500,105538025,2650,2650,2650,2650,0
|
|
20231207,190400,105538025,2650,2650,2650,2650,0
|
|
20231207,190300,105538025,2650,2650,2650,2650,0
|
|
20231207,190200,105538025,2650,2650,2650,2650,0
|
|
20231207,190100,105538025,2650,2650,2650,2650,0
|
|
20231207,190000,105538025,2650,2650,2650,2650,0
|
|
20231207,185900,105538025,2650,2650,2650,2650,0
|
|
20231207,185800,105538025,2650,2650,2650,2650,0
|
|
20231207,185700,105538025,2650,2650,2650,2650,0
|
|
20231207,185600,105538025,2650,2650,2650,2650,0
|
|
20231207,185500,105538025,2650,2650,2650,2650,0
|
|
20231207,185400,105538025,2650,2650,2650,2650,0
|
|
20231207,185300,105538025,2650,2650,2650,2650,0
|
|
20231207,185200,105538025,2650,2650,2650,2650,0
|
|
20231207,185100,105538025,2650,2650,2650,2650,0
|
|
20231207,185000,105538025,2650,2650,2650,2650,0
|
|
20231207,184900,105538025,2650,2650,2650,2650,0
|
|
20231207,184800,105538025,2650,2650,2650,2650,0
|
|
20231207,184700,105538025,2650,2650,2650,2650,0
|
|
20231207,184600,105538025,2650,2650,2650,2650,256
|
|
20231207,184500,105538025,2650,2650,2650,2650,0
|
|
20231207,184400,105538025,2650,2650,2650,2650,0
|
|
20231207,184300,105538025,2650,2650,2650,2650,0
|
|
20231207,184200,105538025,2650,2650,2650,2650,0
|
|
20231207,184100,105538025,2650,2650,2650,2650,0
|
|
20231207,184000,105538025,2650,2650,2650,2650,0
|
|
20231207,183900,105538025,2650,2650,2650,2650,0
|
|
20231207,183800,105538025,2650,2650,2650,2650,0
|
|
20231207,183700,105538025,2650,2650,2650,2650,0
|
|
20231207,183600,105538025,2650,2650,2650,2650,0
|
|
20231207,183500,105538025,2650,2650,2650,2650,0
|
|
20231207,183400,105538025,2650,2650,2650,2650,0
|
|
20231207,183300,105538025,2650,2650,2650,2650,0
|
|
20231207,183200,105538025,2650,2650,2650,2650,0
|
|
20231207,183100,105538025,2650,2650,2650,2650,0
|
|
20231207,183000,105538025,2650,2650,2650,2650,0
|
|
20231207,182900,105538025,2650,2650,2650,2650,0
|
|
20231207,182800,105538025,2650,2650,2650,2650,0
|
|
20231207,182700,105538025,2650,2650,2650,2650,0
|
|
20231207,182600,105538025,2650,2650,2650,2650,0
|
|
20231207,182500,105538025,2650,2650,2650,2650,0
|
|
20231207,182400,105538025,2650,2650,2650,2650,0
|
|
20231207,182300,105538025,2650,2650,2650,2650,0
|
|
20231207,182200,105538025,2650,2650,2650,2650,0
|
|
20231207,182100,105538025,2650,2650,2650,2650,0
|
|
20231207,182000,105538025,2650,2650,2650,2650,0
|
|
20231207,181900,105538025,2650,2650,2650,2650,0
|
|
20231207,181800,105538025,2650,2650,2650,2650,0
|
|
20231207,181700,105538025,2650,2650,2650,2650,0
|
|
20231207,181600,105538025,2650,2650,2650,2650,256
|
|
20231207,181500,105538025,2650,2650,2650,2650,0
|
|
20231207,181400,105538025,2650,2650,2650,2650,0
|
|
20231207,181300,105538025,2650,2650,2650,2650,0
|
|
20231207,181200,105538025,2650,2650,2650,2650,0
|
|
20231207,181100,105538025,2650,2650,2650,2650,0
|
|
20231207,181000,105538025,2650,2650,2650,2650,0
|
|
20231207,180900,105538025,2650,2650,2650,2650,0
|
|
20231207,180800,105538025,2650,2650,2650,2650,0
|
|
20231207,180700,105538025,2650,2650,2650,2650,0
|
|
20231207,180600,105538025,2650,2650,2650,2650,0
|
|
20231207,180500,105538025,2650,2650,2650,2650,0
|
|
20231207,180400,105538025,2650,2650,2650,2650,0
|
|
20231207,180300,105538025,2650,2650,2650,2650,0
|
|
20231207,180200,105538025,2650,2650,2650,2650,0
|
|
20231207,180100,105538025,2650,2650,2650,2650,0
|
|
20231207,180000,105538025,2650,2650,2650,2650,0
|
|
20231207,175900,105538025,2650,2650,2650,2650,0
|
|
20231207,175800,105538025,2650,2650,2650,2650,0
|
|
20231207,175700,105538025,2650,2650,2650,2650,0
|
|
20231207,175600,105538025,2650,2650,2650,2650,0
|
|
20231207,175500,105538025,2650,2650,2650,2650,0
|
|
20231207,175400,105538025,2650,2650,2650,2650,0
|
|
20231207,175300,105538025,2650,2650,2650,2650,0
|
|
20231207,175200,105538025,2650,2650,2650,2650,0
|
|
20231207,175100,105538025,2650,2650,2650,2650,0
|
|
20231207,175000,105538025,2650,2650,2650,2650,0
|
|
20231207,174900,105538025,2650,2650,2650,2650,0
|
|
20231207,174800,105538025,2650,2650,2650,2650,0
|
|
20231207,174700,105538025,2650,2650,2650,2650,0
|
|
20231207,174600,105538025,2650,2650,2650,2650,256
|
|
20231207,174500,105538025,2650,2650,2650,2650,0
|
|
20231207,174400,105538025,2650,2650,2650,2650,0
|
|
20231207,174300,105538025,2650,2650,2650,2650,0
|
|
20231207,174200,105538025,2650,2650,2650,2650,0
|
|
20231207,174100,105538025,2650,2650,2650,2650,0
|
|
20231207,174000,105538025,2650,2650,2650,2650,0
|
|
20231207,173900,105538025,2650,2650,2650,2650,0
|
|
20231207,173800,105538025,2650,2650,2650,2650,0
|
|
20231207,173700,105538025,2650,2650,2650,2650,0
|
|
20231207,173600,105538025,2650,2650,2650,2650,0
|
|
20231207,173500,105538025,2650,2650,2650,2650,0
|
|
20231207,173400,105538025,2650,2650,2650,2650,0
|
|
20231207,173300,105538025,2650,2650,2650,2650,0
|
|
20231207,173200,105538025,2650,2650,2650,2650,0
|
|
20231207,173100,105538025,2650,2650,2650,2650,0
|
|
20231207,173000,105538025,2650,2650,2650,2650,0
|
|
20231207,172900,105538025,2650,2650,2650,2650,0
|
|
20231207,172800,105538025,2650,2650,2650,2650,0
|
|
20231207,172700,105538025,2650,2650,2650,2650,0
|
|
20231207,172600,105538025,2650,2650,2650,2650,0
|
|
20231207,172500,105538025,2650,2650,2650,2650,0
|
|
20231207,172400,105538025,2650,2650,2650,2650,0
|
|
20231207,172300,105538025,2650,2650,2650,2650,0
|
|
20231207,172200,105538025,2650,2650,2650,2650,0
|
|
20231207,172100,105538025,2650,2650,2650,2650,0
|
|
20231207,172000,105538025,2650,2650,2650,2650,0
|
|
20231207,171900,105538025,2650,2650,2650,2650,0
|
|
20231207,171800,105538025,2650,2650,2650,2650,0
|
|
20231207,171700,105538025,2650,2650,2650,2650,0
|
|
20231207,171600,105538025,2650,2650,2650,2650,256
|
|
20231207,171500,105538025,2650,2650,2650,2650,0
|
|
20231207,171400,105538025,2650,2650,2650,2650,0
|
|
20231207,171300,105538025,2650,2650,2650,2650,0
|
|
20231207,171200,105538025,2650,2650,2650,2650,0
|
|
20231207,171100,105538025,2650,2650,2650,2650,0
|
|
20231207,171000,105538025,2650,2650,2650,2650,0
|
|
20231207,170900,105538025,2650,2650,2650,2650,0
|
|
20231207,170800,105538025,2650,2650,2650,2650,0
|
|
20231207,170700,105538025,2650,2650,2650,2650,0
|
|
20231207,170600,105538025,2650,2650,2650,2650,0
|
|
20231207,170500,105538025,2650,2650,2650,2650,0
|
|
20231207,170400,105538025,2650,2650,2650,2650,0
|
|
20231207,170300,105538025,2650,2650,2650,2650,0
|
|
20231207,170200,105538025,2650,2650,2650,2650,0
|
|
20231207,170100,105538025,2650,2650,2650,2650,0
|
|
20231207,170000,105538025,2650,2650,2650,2650,0
|
|
20231207,165900,105538025,2650,2650,2650,2650,0
|
|
20231207,165800,105538025,2650,2650,2650,2650,0
|
|
20231207,165700,105538025,2650,2650,2650,2650,0
|
|
20231207,165600,105538025,2650,2650,2650,2650,0
|
|
20231207,165500,105538025,2650,2650,2650,2650,0
|
|
20231207,165400,105538025,2650,2650,2650,2650,0
|
|
20231207,165300,105538025,2650,2650,2650,2650,0
|
|
20231207,165200,105538025,2650,2650,2650,2650,0
|
|
20231207,165100,105538025,2650,2650,2650,2650,0
|
|
20231207,165000,105538025,2650,2650,2650,2650,0
|
|
20231207,164900,105538025,2650,2650,2650,2650,0
|
|
20231207,164800,105538025,2650,2650,2650,2650,0
|
|
20231207,164700,105538025,2650,2650,2650,2650,0
|
|
20231207,164600,105538025,2650,2650,2650,2650,256
|
|
20231207,164500,105538025,2650,2650,2650,2650,0
|
|
20231207,164400,105538025,2650,2650,2650,2650,0
|
|
20231207,164300,105538025,2650,2650,2650,2650,0
|
|
20231207,164200,105538025,2650,2650,2650,2650,0
|
|
20231207,164100,105538025,2650,2650,2650,2650,0
|
|
20231207,164000,105538025,2650,2650,2650,2650,0
|
|
20231207,163900,105538025,2650,2650,2650,2650,0
|
|
20231207,163800,105538025,2650,2650,2650,2650,0
|
|
20231207,163700,105538025,2650,2650,2650,2650,0
|
|
20231207,163600,105538025,2650,2650,2650,2650,0
|
|
20231207,163500,105538025,2650,2650,2650,2650,0
|
|
20231207,163400,105538025,2650,2650,2650,2650,0
|
|
20231207,163300,105538025,2650,2650,2650,2650,0
|
|
20231207,163200,105538025,2650,2650,2650,2650,0
|
|
20231207,163100,105538025,2650,2650,2650,2650,0
|
|
20231207,163000,105538025,2650,2650,2650,2650,0
|
|
20231207,162900,105538025,2650,2650,2650,2650,0
|
|
20231207,162800,105538025,2650,2650,2650,2650,0
|
|
20231207,162700,105538025,2650,2650,2650,2650,0
|
|
20231207,162600,105538025,2650,2650,2650,2650,0
|
|
20231207,162500,105538025,2650,2650,2650,2650,0
|
|
20231207,162400,105538025,2650,2650,2650,2650,0
|
|
20231207,162300,105538025,2650,2650,2650,2650,0
|
|
20231207,162200,105538025,2650,2650,2650,2650,0
|
|
20231207,162100,105538025,2650,2650,2650,2650,0
|
|
20231207,162000,105538025,2650,2650,2650,2650,0
|
|
20231207,161900,105538025,2650,2650,2650,2650,0
|
|
20231207,161800,105538025,2650,2650,2650,2650,0
|
|
20231207,161700,105538025,2650,2650,2650,2650,0
|
|
20231207,161600,105538025,2650,2650,2650,2650,256
|
|
20231207,161500,105538025,2650,2650,2650,2650,0
|
|
20231207,161400,105538025,2650,2650,2650,2650,0
|
|
20231207,161300,105538025,2650,2650,2650,2650,0
|
|
20231207,161200,105538025,2650,2650,2650,2650,0
|
|
20231207,161100,105538025,2650,2650,2650,2650,0
|
|
20231207,161000,105538025,2650,2650,2650,2650,0
|
|
20231207,160900,105538025,2650,2650,2650,2650,0
|
|
20231207,160800,105538025,2650,2650,2650,2650,0
|
|
20231207,160700,105538025,2650,2650,2650,2650,0
|
|
20231207,160600,105538025,2650,2650,2650,2650,0
|
|
20231207,160500,105538025,2650,2650,2650,2650,0
|
|
20231207,160400,105538025,2650,2650,2650,2650,0
|
|
20231207,160300,105538025,2650,2650,2650,2650,0
|
|
20231207,160200,105538025,2650,2650,2650,2650,0
|
|
20231207,160100,105538025,2650,2650,2650,2650,0
|
|
20231207,160000,105538025,2650,2650,2650,2650,0
|
|
20231207,155900,105538025,2650,2650,2650,2650,0
|
|
20231207,155800,105538025,2650,2650,2650,2650,0
|
|
20231207,155700,105538025,2650,2650,2650,2650,0
|
|
20231207,155600,105538025,2650,2650,2650,2650,0
|
|
20231207,155500,105538025,2650,2650,2650,2650,0
|
|
20231207,155400,105538025,2650,2650,2650,2650,0
|
|
20231207,155300,105538025,2650,2650,2650,2650,0
|
|
20231207,155200,105538025,2650,2650,2650,2650,0
|
|
20231207,155100,105538025,2650,2650,2650,2650,0
|
|
20231207,155000,105538025,2650,2650,2650,2650,0
|
|
20231207,154900,105538025,2650,2650,2650,2650,0
|
|
20231207,154800,105538025,2650,2650,2650,2650,0
|
|
20231207,154700,105538025,2650,2650,2650,2650,0
|
|
20231207,154600,105538025,2650,2650,2650,2650,256
|
|
20231207,154500,105538025,2650,2650,2650,2650,0
|
|
20231207,154400,105538025,2650,2650,2650,2650,0
|
|
20231207,154300,105538025,2650,2650,2650,2650,0
|
|
20231207,154200,105538025,2650,2650,2650,2650,0
|
|
20231207,154100,105538025,2650,2650,2650,2650,0
|
|
20231207,154000,105538025,2650,2650,2650,2650,0
|
|
20231207,153900,105538025,2650,2650,2650,2650,0
|
|
20231207,153800,105538025,2650,2650,2650,2650,0
|
|
20231207,153700,105538025,2650,2650,2650,2650,0
|
|
20231207,153600,105538025,2650,2650,2650,2650,0
|
|
20231207,153500,105538025,2650,2650,2650,2650,0
|
|
20231207,153400,105538025,2650,2650,2650,2650,0
|
|
20231207,153300,105538025,2650,2650,2650,2650,0
|
|
20231207,153200,105538025,2650,2650,2650,2650,0
|
|
20231207,153100,105538025,2650,2650,2650,2650,0
|
|
20231207,153000,105538025,2650,2650,2650,2650,256
|
|
20231207,152900,104859625,2655,2655,2655,2655,0
|
|
20231207,152800,104859625,2655,2655,2655,2655,0
|
|
20231207,152700,104859625,2655,2655,2655,2655,0
|
|
20231207,152600,104859625,2655,2655,2655,2655,0
|
|
20231207,152500,104859625,2655,2655,2655,2655,0
|
|
20231207,152400,104859625,2655,2655,2655,2655,0
|
|
20231207,152300,104859625,2655,2655,2655,2655,0
|
|
20231207,152200,104859625,2655,2655,2655,2655,0
|
|
20231207,152100,104859625,2655,2655,2655,2655,0
|
|
20231207,152000,104859625,2655,2655,2655,2655,0
|
|
20231207,151900,104859625,2655,2650,2655,2650,315
|
|
20231207,151800,104024825,2650,2650,2650,2650,13
|
|
20231207,151700,103990375,2645,2645,2645,2645,341
|
|
20231207,151600,103088430,2645,2645,2645,2645,1
|
|
20231207,151500,103085785,2645,2645,2645,2645,8
|
|
20231207,151400,103064625,2645,2640,2645,2640,481
|
|
20231207,151300,101792555,2645,2645,2645,2630,251
|
|
20231207,151200,101130725,2640,2640,2640,2635,243
|
|
20231207,151100,100490295,2640,2640,2640,2640,10
|
|
20231207,151000,100463895,2640,2640,2640,2640,0
|
|
20231207,150900,100463895,2640,2640,2640,2640,10
|
|
20231207,150800,100437495,2640,2640,2640,2635,30
|
|
20231207,150700,100358370,2640,2640,2640,2640,11
|
|
20231207,150600,100329330,2640,2640,2640,2640,1
|
|
20231207,150500,100326690,2650,2650,2650,2650,0
|
|
20231207,150400,100326690,2650,2650,2650,2650,1
|
|
20231207,150300,100324040,2650,2650,2650,2650,7
|
|
20231207,150200,100305490,2650,2645,2650,2620,218
|
|
20231207,150100,99733530,2645,2630,2650,2620,266
|
|
20231207,150000,99032170,2630,2630,2630,2630,319
|
|
20231207,145900,98193200,2635,2635,2635,2635,10
|
|
20231207,145800,98166850,2635,2635,2635,2635,20
|
|
20231207,145700,98114150,2635,2635,2635,2635,3
|
|
20231207,145600,98106245,2635,2635,2635,2635,0
|
|
20231207,145500,98106245,2635,2630,2635,2630,10
|
|
20231207,145400,98079920,2630,2630,2630,2630,0
|
|
20231207,145300,98079920,2630,2630,2630,2630,61
|
|
20231207,145200,97919490,2630,2630,2630,2630,184
|
|
20231207,145100,97435570,2630,2630,2630,2630,28
|
|
20231207,145000,97361930,2630,2625,2630,2625,2
|
|
20231207,144900,97356675,2625,2625,2625,2625,0
|
|
20231207,144800,97356675,2625,2625,2625,2625,1
|
|
20231207,144700,97354050,2625,2625,2625,2625,0
|
|
20231207,144600,97354050,2625,2625,2630,2625,4
|
|
20231207,144500,97343545,2625,2625,2630,2625,229
|
|
20231207,144400,96742385,2625,2620,2630,2620,478
|
|
20231207,144300,95489860,2620,2615,2620,2615,474
|
|
20231207,144200,94248005,2615,2615,2615,2615,490
|
|
20231207,144100,92966655,2615,2615,2615,2615,0
|
|
20231207,144000,92966655,2615,2615,2615,2615,0
|
|
20231207,143900,92966655,2615,2615,2615,2615,500
|
|
20231207,143800,91659155,2615,2615,2615,2615,2
|
|
20231207,143700,91653925,2615,2600,2620,2600,267
|
|
20231207,143600,90958455,2600,2625,2625,2600,1862
|
|
20231207,143500,86100770,2630,2630,2630,2630,6
|
|
20231207,143400,86084990,2630,2630,2630,2630,6
|
|
20231207,143300,86069210,2630,2620,2630,2620,33
|
|
20231207,143200,85982675,2620,2615,2620,2615,320
|
|
20231207,143100,85144405,2615,2615,2615,2615,1
|
|
20231207,143000,85141790,2615,2615,2615,2615,27
|
|
20231207,142900,85071185,2615,2610,2615,2600,659
|
|
20231207,142800,83350785,2610,2610,2610,2605,8
|
|
20231207,142700,83329910,2615,2615,2615,2615,0
|
|
20231207,142600,83329910,2615,2615,2615,2615,1
|
|
20231207,142500,83327295,2610,2610,2610,2610,434
|
|
20231207,142400,82194555,2610,2605,2610,2600,50
|
|
20231207,142300,82064505,2610,2605,2610,2605,1501
|
|
20231207,142200,78147280,2605,2605,2605,2605,0
|
|
20231207,142100,78147280,2605,2605,2605,2605,350
|
|
20231207,142000,77235530,2600,2600,2600,2600,0
|
|
20231207,141900,77235530,2600,2600,2600,2600,223
|
|
20231207,141800,76655730,2600,2600,2600,2600,3
|
|
20231207,141700,76647930,2595,2590,2595,2590,444
|
|
20231207,141600,75495865,2590,2590,2590,2590,0
|
|
20231207,141500,75495865,2590,2585,2590,2585,6
|
|
20231207,141400,75480330,2575,2575,2575,2575,0
|
|
20231207,141300,75480330,2575,2580,2580,2575,124
|
|
20231207,141200,75160955,2585,2585,2585,2585,0
|
|
20231207,141100,75160955,2585,2590,2590,2585,201
|
|
20231207,141000,74640370,2590,2590,2590,2590,0
|
|
20231207,140900,74640370,2590,2590,2590,2590,0
|
|
20231207,140800,74640370,2590,2590,2590,2590,0
|
|
20231207,140700,74640370,2590,2590,2590,2590,0
|
|
20231207,140600,74640370,2590,2590,2590,2590,0
|
|
20231207,140500,74640370,2590,2590,2590,2590,0
|
|
20231207,140400,74640370,2590,2590,2590,2590,0
|
|
20231207,140300,74640370,2590,2590,2590,2590,0
|
|
20231207,140200,74640370,2590,2590,2590,2590,0
|
|
20231207,140100,74640370,2590,2590,2590,2590,0
|
|
20231207,140000,74640370,2590,2590,2590,2590,0
|
|
20231207,135900,74640370,2590,2590,2590,2590,0
|
|
20231207,135800,74640370,2590,2590,2590,2590,0
|
|
20231207,135700,74640370,2590,2590,2590,2590,19
|
|
20231207,135600,74591160,2585,2585,2585,2585,1
|
|
20231207,135500,74588575,2590,2590,2590,2590,0
|
|
20231207,135400,74588575,2590,2590,2590,2590,0
|
|
20231207,135300,74588575,2590,2590,2590,2590,0
|
|
20231207,135200,74588575,2590,2590,2590,2590,0
|
|
20231207,135100,74588575,2590,2590,2590,2590,0
|
|
20231207,135000,74588575,2590,2590,2590,2590,0
|
|
20231207,134900,74588575,2590,2590,2590,2590,1
|
|
20231207,134800,74585985,2585,2585,2585,2585,0
|
|
20231207,134700,74585985,2585,2585,2585,2585,1
|
|
20231207,134600,74583400,2590,2590,2590,2590,0
|
|
20231207,134500,74583400,2590,2590,2590,2590,0
|
|
20231207,134400,74583400,2590,2590,2590,2590,1
|
|
20231207,134300,74580810,2585,2585,2585,2585,0
|
|
20231207,134200,74580810,2585,2585,2585,2585,0
|
|
20231207,134100,74580810,2585,2585,2585,2585,1
|
|
20231207,134000,74578225,2585,2585,2585,2585,200
|
|
20231207,133900,74061225,2585,2585,2585,2585,800
|
|
20231207,133800,71993225,2590,2590,2590,2590,0
|
|
20231207,133700,71993225,2590,2590,2590,2590,0
|
|
20231207,133600,71993225,2590,2590,2590,2590,0
|
|
20231207,133500,71993225,2590,2590,2590,2590,0
|
|
20231207,133400,71993225,2590,2590,2590,2590,0
|
|
20231207,133300,71993225,2590,2590,2590,2590,0
|
|
20231207,133200,71993225,2590,2590,2590,2590,2
|
|
20231207,133100,71988045,2590,2590,2590,2590,0
|
|
20231207,133000,71988045,2590,2590,2590,2590,0
|
|
20231207,132900,71988045,2590,2590,2590,2590,1
|
|
20231207,132800,71985455,2590,2590,2590,2590,7
|
|
20231207,132700,71967325,2590,2590,2590,2590,13
|
|
20231207,132600,71933655,2585,2585,2585,2585,165
|
|
20231207,132500,71507130,2585,2585,2585,2585,0
|
|
20231207,132400,71507130,2585,2585,2585,2585,22
|
|
20231207,132300,71450260,2585,2580,2585,2580,478
|
|
20231207,132200,70216850,2580,2580,2580,2580,0
|
|
20231207,132100,70216850,2580,2580,2580,2580,0
|
|
20231207,132000,70216850,2580,2580,2580,2580,2688
|
|
20231207,131900,63281810,2575,2575,2575,2575,817
|
|
20231207,131800,61178035,2580,2575,2580,2575,8806
|
|
20231207,131700,38482090,2575,2575,2575,2575,0
|
|
20231207,131600,38482090,2575,2575,2575,2575,0
|
|
20231207,131500,38482090,2575,2575,2575,2575,0
|
|
20231207,131400,38482090,2575,2575,2575,2575,0
|
|
20231207,131300,38482090,2575,2575,2575,2575,0
|
|
20231207,131200,38482090,2575,2575,2575,2575,0
|
|
20231207,131100,38482090,2575,2575,2575,2575,0
|
|
20231207,131000,38482090,2575,2575,2575,2575,19
|
|
20231207,130900,38433165,2575,2575,2575,2575,0
|
|
20231207,130800,38433165,2575,2575,2575,2575,0
|
|
20231207,130700,38433165,2575,2575,2575,2575,0
|
|
20231207,130600,38433165,2575,2575,2575,2575,15
|
|
20231207,130500,38394540,2575,2575,2575,2575,0
|
|
20231207,130400,38394540,2575,2575,2575,2575,0
|
|
20231207,130300,38394540,2575,2575,2575,2575,0
|
|
20231207,130200,38394540,2575,2575,2575,2575,0
|
|
20231207,130100,38394540,2575,2575,2575,2575,4
|
|
20231207,130000,38384240,2575,2575,2575,2575,2
|
|
20231207,125900,38379090,2575,2575,2575,2575,0
|
|
20231207,125800,38379090,2575,2575,2575,2575,0
|
|
20231207,125700,38379090,2575,2575,2575,2575,0
|
|
20231207,125600,38379090,2575,2575,2575,2575,0
|
|
20231207,125500,38379090,2575,2575,2575,2575,0
|
|
20231207,125400,38379090,2575,2575,2575,2575,0
|
|
20231207,125300,38379090,2575,2575,2575,2575,0
|
|
20231207,125200,38379090,2575,2575,2575,2575,0
|
|
20231207,125100,38379090,2575,2575,2575,2575,0
|
|
20231207,125000,38379090,2575,2575,2575,2575,0
|
|
20231207,124900,38379090,2575,2575,2575,2575,0
|
|
20231207,124800,38379090,2575,2575,2575,2575,0
|
|
20231207,124700,38379090,2575,2575,2575,2575,0
|
|
20231207,124600,38379090,2575,2575,2575,2575,0
|
|
20231207,124500,38379090,2575,2575,2575,2575,0
|
|
20231207,124400,38379090,2575,2575,2575,2575,0
|
|
20231207,124300,38379090,2575,2575,2575,2575,0
|
|
20231207,124200,38379090,2575,2575,2575,2575,0
|
|
20231207,124100,38379090,2575,2575,2575,2575,0
|
|
20231207,124000,38379090,2575,2575,2575,2575,0
|
|
20231207,123900,38379090,2575,2575,2575,2575,0
|
|
20231207,123800,38379090,2575,2575,2575,2575,0
|
|
20231207,123700,38379090,2575,2565,2580,2550,4429
|
|
20231207,123600,27057135,2570,2570,2570,2570,0
|
|
20231207,123500,27057135,2570,2570,2570,2570,0
|
|
20231207,123400,27057135,2570,2570,2570,2570,0
|
|
20231207,123300,27057135,2570,2565,2570,2565,911
|
|
20231207,123200,24719420,2570,2570,2570,2570,0
|
|
20231207,123100,24719420,2570,2570,2570,2570,0
|
|
20231207,123000,24719420,2570,2570,2570,2570,0
|
|
20231207,122900,24719420,2570,2570,2570,2570,0
|
|
20231207,122800,24719420,2570,2570,2570,2570,100
|
|
20231207,122700,24462420,2570,2570,2570,2570,0
|
|
20231207,122600,24462420,2570,2575,2575,2570,2079
|
|
20231207,122500,19117810,2575,2575,2575,2575,0
|
|
20231207,122400,19117810,2575,2575,2575,2575,0
|
|
20231207,122300,19117810,2575,2575,2575,2575,0
|
|
20231207,122200,19117810,2575,2575,2575,2575,0
|
|
20231207,122100,19117810,2575,2575,2575,2575,0
|
|
20231207,122000,19117810,2575,2575,2575,2575,23
|
|
20231207,121900,19058585,2580,2580,2580,2580,600
|
|
20231207,121800,17510585,2580,2575,2580,2575,9
|
|
20231207,121700,17487405,2580,2580,2580,2580,1
|
|
20231207,121600,17484825,2580,2580,2580,2580,0
|
|
20231207,121500,17484825,2580,2580,2580,2580,0
|
|
20231207,121400,17484825,2580,2580,2580,2580,0
|
|
20231207,121300,17484825,2580,2580,2580,2580,0
|
|
20231207,121200,17484825,2580,2580,2580,2580,0
|
|
20231207,121100,17484825,2580,2580,2580,2580,0
|
|
20231207,121000,17484825,2580,2580,2580,2580,0
|
|
20231207,120900,17484825,2580,2580,2580,2580,0
|
|
20231207,120800,17484825,2580,2580,2580,2580,0
|
|
20231207,120700,17484825,2580,2580,2580,2580,0
|
|
20231207,120600,17484825,2580,2580,2580,2580,0
|
|
20231207,120500,17484825,2580,2580,2580,2580,0
|
|
20231207,120400,17484825,2580,2580,2580,2580,0
|
|
20231207,120300,17484825,2580,2580,2580,2580,100
|
|
20231207,120200,17226825,2580,2580,2580,2580,0
|
|
20231207,120100,17226825,2580,2580,2580,2580,0
|
|
20231207,120000,17226825,2580,2580,2580,2580,0
|
|
20231207,115900,17226825,2580,2580,2580,2580,0
|
|
20231207,115800,17226825,2580,2580,2580,2580,1
|
|
20231207,115700,17224245,2575,2575,2575,2575,0
|
|
20231207,115600,17224245,2575,2575,2575,2575,0
|
|
20231207,115500,17224245,2575,2575,2575,2575,0
|
|
20231207,115400,17224245,2575,2575,2575,2575,400
|
|
20231207,115300,16194245,2580,2580,2580,2580,0
|
|
20231207,115200,16194245,2580,2580,2580,2580,0
|
|
20231207,115100,16194245,2580,2580,2580,2580,0
|
|
20231207,115000,16194245,2580,2580,2580,2580,0
|
|
20231207,114900,16194245,2580,2580,2580,2580,0
|
|
20231207,114800,16194245,2580,2580,2580,2580,0
|
|
20231207,114700,16194245,2580,2580,2580,2580,0
|
|
20231207,114600,16194245,2580,2580,2580,2580,0
|
|
20231207,114500,16194245,2580,2580,2580,2580,0
|
|
20231207,114400,16194245,2580,2580,2580,2580,19
|
|
20231207,114300,16145225,2580,2580,2580,2580,7
|
|
20231207,114200,16127165,2580,2580,2580,2580,2
|
|
20231207,114100,16122005,2575,2575,2575,2575,0
|
|
20231207,114000,16122005,2575,2575,2575,2575,0
|
|
20231207,113900,16122005,2575,2575,2575,2575,0
|
|
20231207,113800,16122005,2575,2575,2575,2575,0
|
|
20231207,113700,16122005,2575,2590,2590,2575,2059
|
|
20231207,113600,10800925,2600,2600,2600,2600,0
|
|
20231207,113500,10800925,2600,2600,2600,2600,0
|
|
20231207,113400,10800925,2600,2600,2600,2600,0
|
|
20231207,113300,10800925,2600,2600,2600,2600,0
|
|
20231207,113200,10800925,2600,2600,2600,2600,0
|
|
20231207,113100,10800925,2600,2600,2600,2600,0
|
|
20231207,113000,10800925,2600,2600,2600,2600,0
|
|
20231207,112900,10800925,2600,2600,2600,2600,0
|
|
20231207,112800,10800925,2600,2600,2600,2600,0
|
|
20231207,112700,10800925,2600,2600,2600,2600,0
|
|
20231207,112600,10800925,2600,2600,2600,2600,0
|
|
20231207,112500,10800925,2600,2600,2600,2600,0
|
|
20231207,112400,10800925,2600,2600,2600,2600,0
|
|
20231207,112300,10800925,2600,2595,2600,2595,599
|
|
20231207,112200,9246470,2605,2605,2605,2605,0
|
|
20231207,112100,9246470,2605,2605,2605,2605,0
|
|
20231207,112000,9246470,2605,2605,2605,2605,0
|
|
20231207,111900,9246470,2605,2605,2605,2605,0
|
|
20231207,111800,9246470,2605,2605,2605,2605,0
|
|
20231207,111700,9246470,2605,2605,2605,2605,0
|
|
20231207,111600,9246470,2605,2605,2605,2605,0
|
|
20231207,111500,9246470,2605,2605,2605,2605,0
|
|
20231207,111400,9246470,2605,2605,2605,2605,0
|
|
20231207,111300,9246470,2605,2605,2605,2605,0
|
|
20231207,111200,9246470,2605,2600,2605,2600,16
|
|
20231207,111100,9204815,2605,2605,2605,2605,5
|
|
20231207,111000,9191790,2600,2600,2600,2600,0
|
|
20231207,110900,9191790,2600,2600,2600,2600,0
|
|
20231207,110800,9191790,2600,2600,2600,2600,0
|
|
20231207,110700,9191790,2600,2600,2600,2600,0
|
|
20231207,110600,9191790,2600,2600,2600,2600,0
|
|
20231207,110500,9191790,2600,2600,2600,2600,0
|
|
20231207,110400,9191790,2600,2600,2600,2600,0
|
|
20231207,110300,9191790,2600,2600,2600,2600,0
|
|
20231207,110200,9191790,2600,2600,2600,2600,0
|
|
20231207,110100,9191790,2600,2605,2605,2600,6
|
|
20231207,110000,9176165,2600,2600,2600,2600,0
|
|
20231207,105900,9176165,2600,2600,2600,2600,0
|
|
20231207,105800,9176165,2600,2600,2600,2600,0
|
|
20231207,105700,9176165,2600,2600,2600,2600,0
|
|
20231207,105600,9176165,2600,2600,2600,2600,0
|
|
20231207,105500,9176165,2600,2600,2600,2600,2
|
|
20231207,105400,9170965,2600,2600,2600,2600,0
|
|
20231207,105300,9170965,2600,2600,2600,2600,0
|
|
20231207,105200,9170965,2600,2600,2600,2600,1
|
|
20231207,105100,9168365,2600,2600,2600,2600,1
|
|
20231207,105000,9165765,2600,2600,2600,2600,0
|
|
20231207,104900,9165765,2600,2600,2600,2600,22
|
|
20231207,104800,9108565,2600,2600,2600,2600,500
|
|
20231207,104700,7808565,2595,2595,2595,2595,200
|
|
20231207,104600,7289565,2600,2600,2605,2600,27
|
|
20231207,104500,7219330,2600,2600,2600,2600,0
|
|
20231207,104400,7219330,2600,2600,2600,2600,0
|
|
20231207,104300,7219330,2600,2600,2600,2600,0
|
|
20231207,104200,7219330,2600,2600,2600,2600,1
|
|
20231207,104100,7216730,2595,2595,2595,2595,73
|
|
20231207,104000,7027295,2595,2585,2595,2585,11
|
|
20231207,103900,6998760,2595,2595,2595,2595,0
|
|
20231207,103800,6998760,2595,2595,2595,2595,0
|
|
20231207,103700,6998760,2595,2595,2595,2595,0
|
|
20231207,103600,6998760,2595,2595,2595,2595,0
|
|
20231207,103500,6998760,2595,2595,2595,2595,0
|
|
20231207,103400,6998760,2595,2595,2595,2595,0
|
|
20231207,103300,6998760,2595,2595,2595,2595,0
|
|
20231207,103200,6998760,2595,2595,2595,2595,0
|
|
20231207,103100,6998760,2595,2595,2595,2595,0
|
|
20231207,103000,6998760,2595,2595,2595,2595,0
|
|
20231207,102900,6998760,2595,2595,2595,2595,0
|
|
20231207,102800,6998760,2595,2595,2595,2595,0
|
|
20231207,102700,6998760,2595,2595,2595,2595,0
|
|
20231207,102600,6998760,2595,2595,2595,2595,0
|
|
20231207,102500,6998760,2595,2595,2595,2595,0
|
|
20231207,102400,6998760,2595,2595,2595,2595,0
|
|
20231207,102300,6998760,2595,2595,2595,2595,19
|
|
20231207,102200,6949455,2595,2595,2595,2595,0
|
|
20231207,102100,6949455,2595,2595,2595,2595,0
|
|
20231207,102000,6949455,2595,2595,2595,2595,0
|
|
20231207,101900,6949455,2595,2595,2595,2595,0
|
|
20231207,101800,6949455,2595,2595,2595,2595,0
|
|
20231207,101700,6949455,2595,2595,2595,2595,0
|
|
20231207,101600,6949455,2595,2595,2595,2595,0
|
|
20231207,101500,6949455,2595,2595,2595,2595,5
|
|
20231207,101400,6936480,2585,2585,2585,2585,0
|
|
20231207,101300,6936480,2585,2585,2585,2585,1
|
|
20231207,101200,6933895,2595,2595,2595,2595,0
|
|
20231207,101100,6933895,2595,2595,2595,2595,0
|
|
20231207,101000,6933895,2595,2595,2595,2595,0
|
|
20231207,100900,6933895,2595,2595,2595,2595,0
|
|
20231207,100800,6933895,2595,2595,2595,2595,0
|
|
20231207,100700,6933895,2595,2595,2595,2595,0
|
|
20231207,100600,6933895,2595,2595,2595,2595,0
|
|
20231207,100500,6933895,2595,2595,2595,2595,0
|
|
20231207,100400,6933895,2595,2595,2595,2595,0
|
|
20231207,100300,6933895,2595,2595,2595,2595,0
|
|
20231207,100200,6933895,2595,2595,2595,2595,0
|
|
20231207,100100,6933895,2595,2595,2595,2595,3
|
|
20231207,100000,6926110,2590,2590,2590,2590,0
|
|
20231207,095900,6926110,2590,2590,2590,2590,0
|
|
20231207,095800,6926110,2590,2590,2590,2590,0
|
|
20231207,095700,6926110,2590,2590,2590,2590,2
|
|
20231207,095600,6920930,2595,2595,2595,2595,0
|
|
20231207,095500,6920930,2595,2595,2595,2595,0
|
|
20231207,095400,6920930,2595,2595,2595,2595,0
|
|
20231207,095300,6920930,2595,2595,2595,2595,1
|
|
20231207,095200,6918335,2595,2595,2595,2595,0
|
|
20231207,095100,6918335,2595,2590,2595,2590,2
|
|
20231207,095000,6913150,2595,2595,2595,2595,0
|
|
20231207,094900,6913150,2595,2595,2595,2595,0
|
|
20231207,094800,6913150,2595,2595,2595,2595,0
|
|
20231207,094700,6913150,2595,2595,2595,2595,0
|
|
20231207,094600,6913150,2595,2595,2595,2595,1
|
|
20231207,094500,6910555,2595,2595,2595,2595,0
|
|
20231207,094400,6910555,2595,2595,2595,2595,0
|
|
20231207,094300,6910555,2595,2595,2595,2595,0
|
|
20231207,094200,6910555,2595,2595,2595,2595,0
|
|
20231207,094100,6910555,2595,2595,2595,2595,0
|
|
20231207,094000,6910555,2595,2595,2595,2595,0
|
|
20231207,093900,6910555,2595,2595,2595,2595,0
|
|
20231207,093800,6910555,2595,2595,2595,2595,0
|
|
20231207,093700,6910555,2595,2595,2595,2595,1
|
|
20231207,093600,6907960,2590,2590,2590,2590,0
|
|
20231207,093500,6907960,2590,2590,2590,2590,1
|
|
20231207,093400,6905370,2595,2595,2595,2595,0
|
|
20231207,093300,6905370,2595,2595,2595,2595,0
|
|
20231207,093200,6905370,2595,2595,2595,2595,0
|
|
20231207,093100,6905370,2595,2595,2595,2595,0
|
|
20231207,093000,6905370,2595,2595,2595,2595,0
|
|
20231207,092900,6905370,2595,2595,2595,2595,6
|
|
20231207,092800,6889800,2595,2590,2595,2590,5
|
|
20231207,092700,6876840,2595,2590,2595,2590,19
|
|
20231207,092600,6827540,2595,2590,2595,2590,1500
|
|
20231207,092500,2939330,2590,2590,2590,2590,0
|
|
20231207,092400,2939330,2590,2590,2590,2590,0
|
|
20231207,092300,2939330,2590,2590,2590,2590,1
|
|
20231207,092200,2936740,2590,2590,2590,2590,0
|
|
20231207,092100,2936740,2590,2590,2590,2590,1
|
|
20231207,092000,2934150,2595,2590,2595,2590,4
|
|
20231207,091900,2923780,2590,2580,2595,2580,61
|
|
20231207,091800,2766050,2585,2585,2585,2585,0
|
|
20231207,091700,2766050,2585,2585,2585,2585,0
|
|
20231207,091600,2766050,2585,2585,2585,2585,4
|
|
20231207,091500,2755710,2595,2595,2595,2595,0
|
|
20231207,091400,2755710,2595,2590,2595,2590,7
|
|
20231207,091300,2737550,2595,2595,2595,2595,0
|
|
20231207,091200,2737550,2595,2595,2595,2595,11
|
|
20231207,091100,2709005,2595,2595,2595,2595,1
|
|
20231207,091000,2706410,2595,2595,2595,2595,0
|
|
20231207,090900,2706410,2595,2585,2595,2585,147
|
|
20231207,090800,2326195,2585,2585,2585,2585,20
|
|
20231207,090700,2274495,2585,2585,2585,2585,0
|
|
20231207,090600,2274495,2585,2585,2585,2585,0
|
|
20231207,090500,2274495,2585,2585,2585,2585,0
|
|
20231207,090400,2274495,2585,2585,2585,2585,0
|
|
20231207,090300,2274495,2585,2585,2585,2585,0
|
|
20231207,090200,2274495,2585,2585,2585,2585,1
|
|
20231207,090100,2271910,2585,2585,2585,2570,7
|
|
20231207,090000,2253890,2570,2570,2570,2570,877
|