602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,185900,96520335,2050,2050,2050,2050,3757
|
|
20231204,185800,96520335,2050,2050,2050,2050,0
|
|
20231204,185700,96520335,2050,2050,2050,2050,0
|
|
20231204,185600,96520335,2050,2050,2050,2050,0
|
|
20231204,185500,96520335,2050,2050,2050,2050,0
|
|
20231204,185400,96520335,2050,2050,2050,2050,0
|
|
20231204,185300,96520335,2050,2050,2050,2050,0
|
|
20231204,185200,96520335,2050,2050,2050,2050,0
|
|
20231204,185100,96520335,2050,2050,2050,2050,0
|
|
20231204,185000,96520335,2050,2050,2050,2050,0
|
|
20231204,184900,96520335,2050,2050,2050,2050,0
|
|
20231204,184800,96520335,2050,2050,2050,2050,0
|
|
20231204,184700,96520335,2050,2050,2050,2050,0
|
|
20231204,184600,96520335,2050,2050,2050,2050,0
|
|
20231204,184500,96520335,2050,2050,2050,2050,0
|
|
20231204,184400,96520335,2050,2050,2050,2050,0
|
|
20231204,184300,96520335,2050,2050,2050,2050,0
|
|
20231204,184200,96520335,2050,2050,2050,2050,0
|
|
20231204,184100,96520335,2050,2050,2050,2050,0
|
|
20231204,184000,96520335,2050,2050,2050,2050,0
|
|
20231204,183900,96520335,2050,2050,2050,2050,0
|
|
20231204,183800,96520335,2050,2050,2050,2050,0
|
|
20231204,183700,96520335,2050,2050,2050,2050,0
|
|
20231204,183600,96520335,2050,2050,2050,2050,0
|
|
20231204,183500,96520335,2050,2050,2050,2050,0
|
|
20231204,183400,96520335,2050,2050,2050,2050,0
|
|
20231204,183300,96520335,2050,2050,2050,2050,0
|
|
20231204,183200,96520335,2050,2050,2050,2050,0
|
|
20231204,183100,96520335,2050,2050,2050,2050,0
|
|
20231204,183000,96520335,2050,2050,2050,2050,0
|
|
20231204,182900,96520335,2050,2050,2050,2050,3757
|
|
20231204,182800,96520335,2050,2050,2050,2050,0
|
|
20231204,182700,96520335,2050,2050,2050,2050,0
|
|
20231204,182600,96520335,2050,2050,2050,2050,0
|
|
20231204,182500,96520335,2050,2050,2050,2050,0
|
|
20231204,182400,96520335,2050,2050,2050,2050,0
|
|
20231204,182300,96520335,2050,2050,2050,2050,0
|
|
20231204,182200,96520335,2050,2050,2050,2050,0
|
|
20231204,182100,96520335,2050,2050,2050,2050,0
|
|
20231204,182000,96520335,2050,2050,2050,2050,0
|
|
20231204,181900,96520335,2050,2050,2050,2050,0
|
|
20231204,181800,96520335,2050,2050,2050,2050,0
|
|
20231204,181700,96520335,2050,2050,2050,2050,0
|
|
20231204,181600,96520335,2050,2050,2050,2050,0
|
|
20231204,181500,96520335,2050,2050,2050,2050,0
|
|
20231204,181400,96520335,2050,2050,2050,2050,0
|
|
20231204,181300,96520335,2050,2050,2050,2050,0
|
|
20231204,181200,96520335,2050,2050,2050,2050,0
|
|
20231204,181100,96520335,2050,2050,2050,2050,0
|
|
20231204,181000,96520335,2050,2050,2050,2050,0
|
|
20231204,180900,96520335,2050,2050,2050,2050,0
|
|
20231204,180800,96520335,2050,2050,2050,2050,0
|
|
20231204,180700,96520335,2050,2050,2050,2050,0
|
|
20231204,180600,96520335,2050,2050,2050,2050,0
|
|
20231204,180500,96520335,2050,2050,2050,2050,0
|
|
20231204,180400,96520335,2050,2050,2050,2050,0
|
|
20231204,180300,96520335,2050,2050,2050,2050,0
|
|
20231204,180200,96520335,2050,2050,2050,2050,0
|
|
20231204,180100,96520335,2050,2050,2050,2050,0
|
|
20231204,180000,96520335,2050,2050,2050,2050,0
|
|
20231204,175900,96520335,2050,2050,2050,2050,3757
|
|
20231204,175800,96520335,2050,2050,2050,2050,0
|
|
20231204,175700,96520335,2050,2050,2050,2050,0
|
|
20231204,175600,96520335,2050,2050,2050,2050,0
|
|
20231204,175500,96520335,2050,2050,2050,2050,0
|
|
20231204,175400,96520335,2050,2050,2050,2050,0
|
|
20231204,175300,96520335,2050,2050,2050,2050,0
|
|
20231204,175200,96520335,2050,2050,2050,2050,0
|
|
20231204,175100,96520335,2050,2050,2050,2050,0
|
|
20231204,175000,96520335,2050,2050,2050,2050,0
|
|
20231204,174900,96520335,2050,2050,2050,2050,0
|
|
20231204,174800,96520335,2050,2050,2050,2050,0
|
|
20231204,174700,96520335,2050,2050,2050,2050,0
|
|
20231204,174600,96520335,2050,2050,2050,2050,0
|
|
20231204,174500,96520335,2050,2050,2050,2050,0
|
|
20231204,174400,96520335,2050,2050,2050,2050,0
|
|
20231204,174300,96520335,2050,2050,2050,2050,0
|
|
20231204,174200,96520335,2050,2050,2050,2050,0
|
|
20231204,174100,96520335,2050,2050,2050,2050,0
|
|
20231204,174000,96520335,2050,2050,2050,2050,0
|
|
20231204,173900,96520335,2050,2050,2050,2050,0
|
|
20231204,173800,96520335,2050,2050,2050,2050,0
|
|
20231204,173700,96520335,2050,2050,2050,2050,0
|
|
20231204,173600,96520335,2050,2050,2050,2050,0
|
|
20231204,173500,96520335,2050,2050,2050,2050,0
|
|
20231204,173400,96520335,2050,2050,2050,2050,0
|
|
20231204,173300,96520335,2050,2050,2050,2050,0
|
|
20231204,173200,96520335,2050,2050,2050,2050,0
|
|
20231204,173100,96520335,2050,2050,2050,2050,0
|
|
20231204,173000,96520335,2050,2050,2050,2050,0
|
|
20231204,172900,96520335,2050,2050,2050,2050,3757
|
|
20231204,172800,96520335,2050,2050,2050,2050,0
|
|
20231204,172700,96520335,2050,2050,2050,2050,0
|
|
20231204,172600,96520335,2050,2050,2050,2050,0
|
|
20231204,172500,96520335,2050,2050,2050,2050,0
|
|
20231204,172400,96520335,2050,2050,2050,2050,0
|
|
20231204,172300,96520335,2050,2050,2050,2050,0
|
|
20231204,172200,96520335,2050,2050,2050,2050,0
|
|
20231204,172100,96520335,2050,2050,2050,2050,0
|
|
20231204,172000,96520335,2050,2050,2050,2050,0
|
|
20231204,171900,96520335,2050,2050,2050,2050,0
|
|
20231204,171800,96520335,2050,2050,2050,2050,0
|
|
20231204,171700,96520335,2050,2050,2050,2050,0
|
|
20231204,171600,96520335,2050,2050,2050,2050,0
|
|
20231204,171500,96520335,2050,2050,2050,2050,0
|
|
20231204,171400,96520335,2050,2050,2050,2050,0
|
|
20231204,171300,96520335,2050,2050,2050,2050,0
|
|
20231204,171200,96520335,2050,2050,2050,2050,0
|
|
20231204,171100,96520335,2050,2050,2050,2050,0
|
|
20231204,171000,96520335,2050,2050,2050,2050,0
|
|
20231204,170900,96520335,2050,2050,2050,2050,0
|
|
20231204,170800,96520335,2050,2050,2050,2050,0
|
|
20231204,170700,96520335,2050,2050,2050,2050,0
|
|
20231204,170600,96520335,2050,2050,2050,2050,0
|
|
20231204,170500,96520335,2050,2050,2050,2050,0
|
|
20231204,170400,96520335,2050,2050,2050,2050,0
|
|
20231204,170300,96520335,2050,2050,2050,2050,0
|
|
20231204,170200,96520335,2050,2050,2050,2050,0
|
|
20231204,170100,96520335,2050,2050,2050,2050,0
|
|
20231204,170000,96520335,2050,2050,2050,2050,0
|
|
20231204,165900,96520335,2050,2050,2050,2050,3757
|
|
20231204,165800,96520335,2050,2050,2050,2050,0
|
|
20231204,165700,96520335,2050,2050,2050,2050,0
|
|
20231204,165600,96520335,2050,2050,2050,2050,0
|
|
20231204,165500,96520335,2050,2050,2050,2050,0
|
|
20231204,165400,96520335,2050,2050,2050,2050,0
|
|
20231204,165300,96520335,2050,2050,2050,2050,0
|
|
20231204,165200,96520335,2050,2050,2050,2050,0
|
|
20231204,165100,96520335,2050,2050,2050,2050,0
|
|
20231204,165000,96520335,2050,2050,2050,2050,0
|
|
20231204,164900,96520335,2050,2050,2050,2050,0
|
|
20231204,164800,96520335,2050,2050,2050,2050,0
|
|
20231204,164700,96520335,2050,2050,2050,2050,0
|
|
20231204,164600,96520335,2050,2050,2050,2050,0
|
|
20231204,164500,96520335,2050,2050,2050,2050,0
|
|
20231204,164400,96520335,2050,2050,2050,2050,0
|
|
20231204,164300,96520335,2050,2050,2050,2050,0
|
|
20231204,164200,96520335,2050,2050,2050,2050,0
|
|
20231204,164100,96520335,2050,2050,2050,2050,0
|
|
20231204,164000,96520335,2050,2050,2050,2050,0
|
|
20231204,163900,96520335,2050,2050,2050,2050,0
|
|
20231204,163800,96520335,2050,2050,2050,2050,0
|
|
20231204,163700,96520335,2050,2050,2050,2050,0
|
|
20231204,163600,96520335,2050,2050,2050,2050,0
|
|
20231204,163500,96520335,2050,2050,2050,2050,0
|
|
20231204,163400,96520335,2050,2050,2050,2050,0
|
|
20231204,163300,96520335,2050,2050,2050,2050,0
|
|
20231204,163200,96520335,2050,2050,2050,2050,0
|
|
20231204,163100,96520335,2050,2050,2050,2050,0
|
|
20231204,163000,96520335,2050,2050,2050,2050,0
|
|
20231204,162900,96520335,2050,2050,2050,2050,3757
|
|
20231204,162800,96520335,2050,2050,2050,2050,0
|
|
20231204,162700,96520335,2050,2050,2050,2050,0
|
|
20231204,162600,96520335,2050,2050,2050,2050,0
|
|
20231204,162500,96520335,2050,2050,2050,2050,0
|
|
20231204,162400,96520335,2050,2050,2050,2050,0
|
|
20231204,162300,96520335,2050,2050,2050,2050,0
|
|
20231204,162200,96520335,2050,2050,2050,2050,0
|
|
20231204,162100,96520335,2050,2050,2050,2050,0
|
|
20231204,162000,96520335,2050,2050,2050,2050,0
|
|
20231204,161900,96520335,2050,2050,2050,2050,0
|
|
20231204,161800,96520335,2050,2050,2050,2050,0
|
|
20231204,161700,96520335,2050,2050,2050,2050,0
|
|
20231204,161600,96520335,2050,2050,2050,2050,0
|
|
20231204,161500,96520335,2050,2050,2050,2050,0
|
|
20231204,161400,96520335,2050,2050,2050,2050,0
|
|
20231204,161300,96520335,2050,2050,2050,2050,0
|
|
20231204,161200,96520335,2050,2050,2050,2050,0
|
|
20231204,161100,96520335,2050,2050,2050,2050,0
|
|
20231204,161000,96520335,2050,2050,2050,2050,0
|
|
20231204,160900,96520335,2050,2050,2050,2050,0
|
|
20231204,160800,96520335,2050,2050,2050,2050,0
|
|
20231204,160700,96520335,2050,2050,2050,2050,0
|
|
20231204,160600,96520335,2050,2050,2050,2050,0
|
|
20231204,160500,96520335,2050,2050,2050,2050,0
|
|
20231204,160400,96520335,2050,2050,2050,2050,0
|
|
20231204,160300,96520335,2050,2050,2050,2050,0
|
|
20231204,160200,96520335,2050,2050,2050,2050,0
|
|
20231204,160100,96520335,2050,2050,2050,2050,0
|
|
20231204,160000,96520335,2050,2050,2050,2050,0
|
|
20231204,155900,96520335,2050,2050,2050,2050,3757
|
|
20231204,155800,96520335,2050,2050,2050,2050,0
|
|
20231204,155700,96520335,2050,2050,2050,2050,0
|
|
20231204,155600,96520335,2050,2050,2050,2050,0
|
|
20231204,155500,96520335,2050,2050,2050,2050,0
|
|
20231204,155400,96520335,2050,2050,2050,2050,0
|
|
20231204,155300,96520335,2050,2050,2050,2050,0
|
|
20231204,155200,96520335,2050,2050,2050,2050,0
|
|
20231204,155100,96520335,2050,2050,2050,2050,0
|
|
20231204,155000,96520335,2050,2050,2050,2050,0
|
|
20231204,154900,96520335,2050,2050,2050,2050,0
|
|
20231204,154800,96520335,2050,2050,2050,2050,0
|
|
20231204,154700,96520335,2050,2050,2050,2050,0
|
|
20231204,154600,96520335,2050,2050,2050,2050,0
|
|
20231204,154500,96520335,2050,2050,2050,2050,0
|
|
20231204,154400,96520335,2050,2050,2050,2050,0
|
|
20231204,154300,96520335,2050,2050,2050,2050,0
|
|
20231204,154200,96520335,2050,2050,2050,2050,0
|
|
20231204,154100,96520335,2050,2050,2050,2050,0
|
|
20231204,154000,96520335,2050,2050,2050,2050,0
|
|
20231204,153900,96520335,2050,2050,2050,2050,0
|
|
20231204,153800,96520335,2050,2050,2050,2050,0
|
|
20231204,153700,96520335,2050,2050,2050,2050,0
|
|
20231204,153600,96520335,2050,2050,2050,2050,0
|
|
20231204,153500,96520335,2050,2050,2050,2050,0
|
|
20231204,153400,96520335,2050,2050,2050,2050,0
|
|
20231204,153300,96520335,2050,2050,2050,2050,0
|
|
20231204,153200,96520335,2050,2050,2050,2050,0
|
|
20231204,153100,96520335,2050,2050,2050,2050,0
|
|
20231204,153000,96520335,2050,2050,2050,2050,3757
|
|
20231204,152900,88818485,2055,2055,2055,2055,0
|
|
20231204,152800,88818485,2055,2055,2055,2055,0
|
|
20231204,152700,88818485,2055,2055,2055,2055,0
|
|
20231204,152600,88818485,2055,2055,2055,2055,0
|
|
20231204,152500,88818485,2055,2055,2055,2055,0
|
|
20231204,152400,88818485,2055,2055,2055,2055,0
|
|
20231204,152300,88818485,2055,2055,2055,2055,0
|
|
20231204,152200,88818485,2055,2055,2055,2055,0
|
|
20231204,152100,88818485,2055,2055,2055,2055,0
|
|
20231204,152000,88818485,2055,2055,2055,2055,0
|
|
20231204,151900,88818485,2055,2055,2055,2055,604
|
|
20231204,151800,87577265,2055,2055,2055,2055,1518
|
|
20231204,151700,84457775,2055,2055,2055,2055,518
|
|
20231204,151600,83393285,2055,2055,2055,2055,1511
|
|
20231204,151500,80288180,2055,2055,2055,2055,14
|
|
20231204,151400,80259410,2055,2055,2055,2055,14
|
|
20231204,151300,80230640,2055,2055,2055,2055,500
|
|
20231204,151200,79203140,2055,2055,2055,2055,500
|
|
20231204,151100,78175640,2055,2060,2060,2055,1504
|
|
20231204,151000,75084900,2055,2060,2060,2055,253
|
|
20231204,150900,74564945,2060,2060,2060,2060,0
|
|
20231204,150800,74564945,2060,2060,2060,2060,383
|
|
20231204,150700,73775965,2060,2060,2060,2060,0
|
|
20231204,150600,73775965,2060,2060,2060,2060,0
|
|
20231204,150500,73775965,2060,2060,2060,2060,4
|
|
20231204,150400,73767725,2060,2060,2060,2060,4
|
|
20231204,150300,73759485,2055,2055,2055,2055,0
|
|
20231204,150200,73759485,2055,2055,2055,2055,0
|
|
20231204,150100,73759485,2055,2055,2055,2055,1
|
|
20231204,150000,73757430,2060,2060,2060,2060,0
|
|
20231204,145900,73757430,2060,2060,2060,2060,0
|
|
20231204,145800,73757430,2060,2060,2060,2060,1
|
|
20231204,145700,73755370,2055,2055,2055,2055,0
|
|
20231204,145600,73755370,2055,2055,2055,2055,0
|
|
20231204,145500,73755370,2055,2055,2055,2055,0
|
|
20231204,145400,73755370,2055,2055,2055,2055,0
|
|
20231204,145300,73755370,2055,2055,2055,2055,0
|
|
20231204,145200,73755370,2055,2055,2055,2055,0
|
|
20231204,145100,73755370,2055,2055,2055,2055,15
|
|
20231204,145000,73724545,2060,2060,2060,2060,0
|
|
20231204,144900,73724545,2060,2060,2060,2060,1
|
|
20231204,144800,73722485,2060,2060,2060,2060,0
|
|
20231204,144700,73722485,2060,2060,2060,2060,3
|
|
20231204,144600,73716305,2060,2060,2060,2060,1
|
|
20231204,144500,73714245,2060,2060,2060,2060,13
|
|
20231204,144400,73687465,2060,2060,2060,2060,50
|
|
20231204,144300,73584465,2060,2060,2060,2060,0
|
|
20231204,144200,73584465,2060,2060,2060,2060,0
|
|
20231204,144100,73584465,2060,2060,2060,2060,10
|
|
20231204,144000,73563865,2060,2060,2060,2060,130
|
|
20231204,143900,73296065,2060,2060,2060,2060,0
|
|
20231204,143800,73296065,2060,2060,2060,2060,13
|
|
20231204,143700,73269285,2060,2060,2060,2060,0
|
|
20231204,143600,73269285,2060,2060,2060,2060,5
|
|
20231204,143500,73258985,2060,2060,2060,2060,50
|
|
20231204,143400,73155985,2060,2060,2060,2060,0
|
|
20231204,143300,73155985,2060,2060,2060,2060,47
|
|
20231204,143200,73059165,2060,2060,2060,2060,1771
|
|
20231204,143100,69410905,2060,2060,2060,2060,1
|
|
20231204,143000,69408845,2055,2055,2055,2055,400
|
|
20231204,142900,68586845,2060,2060,2060,2060,4
|
|
20231204,142800,68578605,2060,2060,2060,2060,1
|
|
20231204,142700,68576545,2060,2060,2060,2060,0
|
|
20231204,142600,68576545,2060,2060,2060,2060,3
|
|
20231204,142500,68570365,2060,2060,2060,2060,0
|
|
20231204,142400,68570365,2060,2060,2060,2060,10
|
|
20231204,142300,68549765,2055,2055,2055,2055,16
|
|
20231204,142200,68516885,2060,2060,2060,2060,0
|
|
20231204,142100,68516885,2060,2060,2060,2060,0
|
|
20231204,142000,68516885,2060,2060,2060,2060,0
|
|
20231204,141900,68516885,2060,2060,2060,2060,0
|
|
20231204,141800,68516885,2060,2060,2060,2060,0
|
|
20231204,141700,68516885,2060,2060,2060,2060,15
|
|
20231204,141600,68485985,2060,2060,2060,2060,0
|
|
20231204,141500,68485985,2060,2060,2060,2060,26
|
|
20231204,141400,68432425,2060,2060,2060,2055,1253
|
|
20231204,141300,65852245,2060,2060,2060,2060,196
|
|
20231204,141200,65448485,2070,2070,2070,2070,0
|
|
20231204,141100,65448485,2070,2070,2070,2070,0
|
|
20231204,141000,65448485,2070,2070,2070,2070,15
|
|
20231204,140900,65417435,2070,2070,2070,2070,0
|
|
20231204,140800,65417435,2070,2070,2070,2070,1
|
|
20231204,140700,65415365,2070,2070,2070,2070,0
|
|
20231204,140600,65415365,2070,2070,2070,2070,0
|
|
20231204,140500,65415365,2070,2070,2070,2070,0
|
|
20231204,140400,65415365,2070,2070,2070,2070,0
|
|
20231204,140300,65415365,2070,2070,2070,2070,0
|
|
20231204,140200,65415365,2070,2070,2070,2070,0
|
|
20231204,140100,65415365,2070,2070,2070,2070,0
|
|
20231204,140000,65415365,2070,2070,2070,2070,0
|
|
20231204,135900,65415365,2070,2070,2070,2070,200
|
|
20231204,135800,65001365,2070,2070,2070,2070,0
|
|
20231204,135700,65001365,2070,2070,2070,2070,0
|
|
20231204,135600,65001365,2070,2070,2070,2070,0
|
|
20231204,135500,65001365,2070,2070,2070,2070,0
|
|
20231204,135400,65001365,2070,2070,2070,2070,0
|
|
20231204,135300,65001365,2070,2070,2070,2070,0
|
|
20231204,135200,65001365,2070,2070,2070,2070,51
|
|
20231204,135100,64895795,2070,2070,2070,2070,0
|
|
20231204,135000,64895795,2070,2070,2070,2070,1
|
|
20231204,134900,64893725,2055,2055,2055,2055,0
|
|
20231204,134800,64893725,2055,2055,2055,2055,0
|
|
20231204,134700,64893725,2055,2070,2070,2055,5055
|
|
20231204,134600,54504865,2055,2060,2060,2055,3000
|
|
20231204,134500,48337065,2070,2070,2070,2070,0
|
|
20231204,134400,48337065,2070,2070,2070,2070,155
|
|
20231204,134300,48016215,2070,2070,2070,2070,0
|
|
20231204,134200,48016215,2070,2070,2070,2070,1
|
|
20231204,134100,48014145,2070,2070,2070,2070,0
|
|
20231204,134000,48014145,2070,2070,2070,2070,100
|
|
20231204,133900,47807145,2070,2070,2070,2070,60
|
|
20231204,133800,47682945,2060,2060,2060,2060,10
|
|
20231204,133700,47662345,2060,2060,2060,2060,0
|
|
20231204,133600,47662345,2060,2060,2060,2060,0
|
|
20231204,133500,47662345,2060,2060,2060,2060,0
|
|
20231204,133400,47662345,2060,2065,2065,2060,300
|
|
20231204,133300,47044225,2070,2070,2070,2070,0
|
|
20231204,133200,47044225,2070,2070,2070,2070,0
|
|
20231204,133100,47044225,2070,2070,2070,2070,0
|
|
20231204,133000,47044225,2070,2070,2070,2070,0
|
|
20231204,132900,47044225,2070,2065,2070,2065,125
|
|
20231204,132800,46785500,2065,2065,2065,2065,5
|
|
20231204,132700,46775175,2065,2065,2065,2065,0
|
|
20231204,132600,46775175,2065,2065,2065,2065,90
|
|
20231204,132500,46589325,2070,2070,2070,2070,0
|
|
20231204,132400,46589325,2070,2070,2070,2070,0
|
|
20231204,132300,46589325,2070,2070,2070,2070,0
|
|
20231204,132200,46589325,2070,2070,2070,2070,0
|
|
20231204,132100,46589325,2070,2070,2070,2070,0
|
|
20231204,132000,46589325,2070,2070,2070,2070,0
|
|
20231204,131900,46589325,2070,2070,2070,2070,0
|
|
20231204,131800,46589325,2070,2070,2070,2070,0
|
|
20231204,131700,46589325,2070,2070,2070,2070,242
|
|
20231204,131600,46088385,2070,2070,2070,2070,243
|
|
20231204,131500,45585375,2060,2060,2060,2060,0
|
|
20231204,131400,45585375,2060,2060,2060,2060,0
|
|
20231204,131300,45585375,2060,2060,2060,2060,0
|
|
20231204,131200,45585375,2060,2060,2060,2060,0
|
|
20231204,131100,45585375,2060,2060,2060,2060,0
|
|
20231204,131000,45585375,2060,2060,2060,2060,0
|
|
20231204,130900,45585375,2060,2060,2060,2060,0
|
|
20231204,130800,45585375,2060,2060,2060,2060,0
|
|
20231204,130700,45585375,2060,2060,2060,2060,0
|
|
20231204,130600,45585375,2060,2060,2060,2060,0
|
|
20231204,130500,45585375,2060,2060,2060,2060,0
|
|
20231204,130400,45585375,2060,2060,2060,2060,0
|
|
20231204,130300,45585375,2060,2060,2060,2060,0
|
|
20231204,130200,45585375,2060,2060,2060,2060,0
|
|
20231204,130100,45585375,2060,2060,2060,2060,0
|
|
20231204,130000,45585375,2060,2060,2060,2060,0
|
|
20231204,125900,45585375,2060,2060,2060,2060,0
|
|
20231204,125800,45585375,2060,2060,2060,2060,50
|
|
20231204,125700,45482375,2060,2060,2060,2060,48
|
|
20231204,125600,45383495,2070,2070,2070,2070,0
|
|
20231204,125500,45383495,2070,2070,2070,2070,0
|
|
20231204,125400,45383495,2070,2070,2070,2070,0
|
|
20231204,125300,45383495,2070,2070,2070,2070,100
|
|
20231204,125200,45176495,2070,2070,2070,2070,1
|
|
20231204,125100,45174425,2070,2070,2070,2070,0
|
|
20231204,125000,45174425,2070,2070,2070,2070,0
|
|
20231204,124900,45174425,2070,2070,2070,2070,0
|
|
20231204,124800,45174425,2070,2070,2070,2070,0
|
|
20231204,124700,45174425,2070,2070,2070,2070,0
|
|
20231204,124600,45174425,2070,2070,2070,2070,0
|
|
20231204,124500,45174425,2070,2070,2070,2070,20
|
|
20231204,124400,45133025,2070,2070,2070,2070,2
|
|
20231204,124300,45128885,2070,2070,2070,2070,0
|
|
20231204,124200,45128885,2070,2070,2070,2070,0
|
|
20231204,124100,45128885,2070,2070,2070,2070,0
|
|
20231204,124000,45128885,2070,2070,2070,2070,0
|
|
20231204,123900,45128885,2070,2070,2070,2070,0
|
|
20231204,123800,45128885,2070,2070,2070,2070,0
|
|
20231204,123700,45128885,2070,2070,2070,2070,0
|
|
20231204,123600,45128885,2070,2070,2070,2070,0
|
|
20231204,123500,45128885,2070,2070,2070,2070,0
|
|
20231204,123400,45128885,2070,2070,2070,2070,0
|
|
20231204,123300,45128885,2070,2070,2070,2070,0
|
|
20231204,123200,45128885,2070,2070,2070,2070,1000
|
|
20231204,123100,43058885,2060,2060,2060,2060,0
|
|
20231204,123000,43058885,2060,2060,2060,2060,0
|
|
20231204,122900,43058885,2060,2060,2060,2060,100
|
|
20231204,122800,42852885,2060,2060,2060,2060,200
|
|
20231204,122700,42440885,2070,2070,2070,2070,0
|
|
20231204,122600,42440885,2070,2070,2070,2070,0
|
|
20231204,122500,42440885,2070,2070,2070,2070,0
|
|
20231204,122400,42440885,2070,2070,2070,2070,1
|
|
20231204,122300,42438815,2060,2060,2060,2060,0
|
|
20231204,122200,42438815,2060,2060,2060,2060,0
|
|
20231204,122100,42438815,2060,2060,2060,2060,0
|
|
20231204,122000,42438815,2060,2060,2060,2060,0
|
|
20231204,121900,42438815,2060,2065,2065,2060,164
|
|
20231204,121800,42100805,2070,2070,2070,2070,1
|
|
20231204,121700,42098735,2070,2070,2070,2070,1
|
|
20231204,121600,42096665,2070,2070,2070,2070,2
|
|
20231204,121500,42092525,2070,2070,2070,2070,0
|
|
20231204,121400,42092525,2070,2070,2070,2070,0
|
|
20231204,121300,42092525,2070,2070,2070,2070,0
|
|
20231204,121200,42092525,2070,2070,2070,2070,0
|
|
20231204,121100,42092525,2070,2070,2070,2070,3
|
|
20231204,121000,42086315,2070,2070,2070,2070,0
|
|
20231204,120900,42086315,2070,2070,2070,2070,0
|
|
20231204,120800,42086315,2070,2070,2070,2070,0
|
|
20231204,120700,42086315,2070,2070,2070,2070,0
|
|
20231204,120600,42086315,2070,2070,2070,2070,0
|
|
20231204,120500,42086315,2070,2070,2070,2070,0
|
|
20231204,120400,42086315,2070,2070,2070,2070,0
|
|
20231204,120300,42086315,2070,2070,2070,2070,1
|
|
20231204,120200,42084245,2070,2070,2070,2070,0
|
|
20231204,120100,42084245,2070,2070,2070,2070,0
|
|
20231204,120000,42084245,2070,2070,2070,2070,10
|
|
20231204,115900,42063545,2070,2070,2070,2070,0
|
|
20231204,115800,42063545,2070,2070,2070,2070,0
|
|
20231204,115700,42063545,2070,2070,2070,2070,0
|
|
20231204,115600,42063545,2070,2070,2070,2070,0
|
|
20231204,115500,42063545,2070,2070,2070,2070,0
|
|
20231204,115400,42063545,2070,2070,2070,2070,0
|
|
20231204,115300,42063545,2070,2070,2070,2070,0
|
|
20231204,115200,42063545,2070,2070,2070,2070,0
|
|
20231204,115100,42063545,2070,2070,2070,2070,0
|
|
20231204,115000,42063545,2070,2070,2070,2070,0
|
|
20231204,114900,42063545,2070,2070,2070,2070,0
|
|
20231204,114800,42063545,2070,2070,2070,2070,0
|
|
20231204,114700,42063545,2070,2070,2070,2070,0
|
|
20231204,114600,42063545,2070,2070,2070,2070,0
|
|
20231204,114500,42063545,2070,2070,2070,2070,0
|
|
20231204,114400,42063545,2070,2070,2070,2070,0
|
|
20231204,114300,42063545,2070,2070,2070,2070,0
|
|
20231204,114200,42063545,2070,2070,2070,2070,0
|
|
20231204,114100,42063545,2070,2070,2070,2070,0
|
|
20231204,114000,42063545,2070,2070,2070,2070,1
|
|
20231204,113900,42061475,2070,2070,2070,2070,0
|
|
20231204,113800,42061475,2070,2070,2070,2070,1200
|
|
20231204,113700,39577475,2060,2060,2060,2060,0
|
|
20231204,113600,39577475,2060,2060,2060,2060,0
|
|
20231204,113500,39577475,2060,2060,2060,2060,45
|
|
20231204,113400,39484775,2060,2060,2060,2060,0
|
|
20231204,113300,39484775,2060,2060,2060,2060,0
|
|
20231204,113200,39484775,2060,2060,2060,2060,0
|
|
20231204,113100,39484775,2060,2060,2060,2060,0
|
|
20231204,113000,39484775,2060,2060,2060,2060,0
|
|
20231204,112900,39484775,2060,2065,2065,2060,10
|
|
20231204,112800,39464150,2070,2070,2070,2070,0
|
|
20231204,112700,39464150,2070,2070,2070,2070,1
|
|
20231204,112600,39462080,2060,2060,2060,2060,0
|
|
20231204,112500,39462080,2060,2060,2060,2060,0
|
|
20231204,112400,39462080,2060,2060,2060,2060,0
|
|
20231204,112300,39462080,2060,2060,2060,2060,0
|
|
20231204,112200,39462080,2060,2060,2060,2060,0
|
|
20231204,112100,39462080,2060,2060,2060,2060,0
|
|
20231204,112000,39462080,2060,2060,2060,2060,0
|
|
20231204,111900,39462080,2060,2060,2060,2060,0
|
|
20231204,111800,39462080,2060,2060,2060,2060,0
|
|
20231204,111700,39462080,2060,2060,2060,2060,1
|
|
20231204,111600,39460020,2070,2070,2070,2070,77
|
|
20231204,111500,39300630,2055,2060,2060,2055,211
|
|
20231204,111400,38866615,2065,2065,2065,2065,0
|
|
20231204,111300,38866615,2065,2065,2065,2065,0
|
|
20231204,111200,38866615,2065,2065,2065,2065,0
|
|
20231204,111100,38866615,2065,2065,2065,2065,0
|
|
20231204,111000,38866615,2065,2065,2065,2065,0
|
|
20231204,110900,38866615,2065,2065,2065,2065,0
|
|
20231204,110800,38866615,2065,2065,2065,2065,0
|
|
20231204,110700,38866615,2065,2065,2065,2065,11
|
|
20231204,110600,38843900,2065,2065,2065,2065,0
|
|
20231204,110500,38843900,2065,2065,2065,2065,0
|
|
20231204,110400,38843900,2065,2065,2065,2065,0
|
|
20231204,110300,38843900,2065,2065,2065,2065,0
|
|
20231204,110200,38843900,2065,2065,2065,2065,0
|
|
20231204,110100,38843900,2065,2065,2065,2065,0
|
|
20231204,110000,38843900,2065,2065,2065,2065,0
|
|
20231204,105900,38843900,2065,2065,2065,2065,100
|
|
20231204,105800,38637400,2065,2065,2065,2065,0
|
|
20231204,105700,38637400,2065,2065,2065,2065,5
|
|
20231204,105600,38627075,2065,2065,2065,2065,211
|
|
20231204,105500,38191360,2065,2065,2065,2065,9
|
|
20231204,105400,38172775,2065,2065,2065,2065,190
|
|
20231204,105300,37780425,2065,2065,2065,2065,0
|
|
20231204,105200,37780425,2065,2065,2065,2065,186
|
|
20231204,105100,37396335,2065,2065,2065,2065,0
|
|
20231204,105000,37396335,2065,2065,2065,2065,5
|
|
20231204,104900,37386010,2055,2055,2055,2055,1
|
|
20231204,104800,37383955,2050,2050,2050,2050,0
|
|
20231204,104700,37383955,2050,2050,2050,2050,0
|
|
20231204,104600,37383955,2050,2060,2060,2050,2018
|
|
20231204,104500,33238485,2060,2060,2060,2060,91
|
|
20231204,104400,33051025,2060,2060,2060,2060,153
|
|
20231204,104300,32735845,2065,2065,2065,2065,0
|
|
20231204,104200,32735845,2065,2065,2065,2065,0
|
|
20231204,104100,32735845,2065,2065,2065,2065,0
|
|
20231204,104000,32735845,2065,2065,2065,2065,0
|
|
20231204,103900,32735845,2065,2065,2065,2065,0
|
|
20231204,103800,32735845,2065,2065,2065,2065,0
|
|
20231204,103700,32735845,2065,2065,2065,2065,0
|
|
20231204,103600,32735845,2065,2065,2065,2065,0
|
|
20231204,103500,32735845,2065,2065,2065,2065,0
|
|
20231204,103400,32735845,2065,2065,2065,2065,2
|
|
20231204,103300,32731715,2065,2065,2065,2065,0
|
|
20231204,103200,32731715,2065,2065,2065,2065,0
|
|
20231204,103100,32731715,2065,2065,2065,2065,1
|
|
20231204,103000,32729650,2065,2065,2065,2065,1
|
|
20231204,102900,32727585,2060,2060,2060,2060,0
|
|
20231204,102800,32727585,2060,2060,2060,2060,4
|
|
20231204,102700,32719345,2060,2060,2060,2060,14
|
|
20231204,102600,32690505,2065,2060,2065,2060,9
|
|
20231204,102500,32671960,2060,2060,2060,2060,0
|
|
20231204,102400,32671960,2060,2060,2060,2060,20
|
|
20231204,102300,32630760,2060,2060,2060,2060,100
|
|
20231204,102200,32424760,2055,2055,2055,2055,0
|
|
20231204,102100,32424760,2055,2055,2055,2055,0
|
|
20231204,102000,32424760,2055,2055,2055,2055,0
|
|
20231204,101900,32424760,2055,2055,2055,2055,0
|
|
20231204,101800,32424760,2055,2055,2055,2055,0
|
|
20231204,101700,32424760,2055,2055,2055,2055,0
|
|
20231204,101600,32424760,2055,2055,2055,2055,0
|
|
20231204,101500,32424760,2055,2055,2055,2055,532
|
|
20231204,101400,31331500,2055,2055,2055,2055,0
|
|
20231204,101300,31331500,2055,2055,2055,2055,0
|
|
20231204,101200,31331500,2055,2055,2055,2055,0
|
|
20231204,101100,31331500,2055,2055,2055,2055,101
|
|
20231204,101000,31123945,2055,2055,2055,2055,0
|
|
20231204,100900,31123945,2055,2055,2055,2055,70
|
|
20231204,100800,30980095,2055,2055,2055,2055,1000
|
|
20231204,100700,28925095,2050,2050,2050,2050,0
|
|
20231204,100600,28925095,2050,2050,2050,2050,0
|
|
20231204,100500,28925095,2050,2050,2050,2050,12
|
|
20231204,100400,28900495,2050,2055,2055,2050,1181
|
|
20231204,100300,26476715,2055,2055,2055,2055,0
|
|
20231204,100200,26476715,2055,2055,2055,2055,0
|
|
20231204,100100,26476715,2055,2055,2055,2055,0
|
|
20231204,100000,26476715,2055,2055,2055,2055,0
|
|
20231204,095900,26476715,2055,2055,2055,2055,15
|
|
20231204,095800,26445890,2065,2065,2065,2065,0
|
|
20231204,095700,26445890,2065,2060,2065,2045,2732
|
|
20231204,095600,20837480,2060,2060,2060,2060,0
|
|
20231204,095500,20837480,2060,2060,2060,2060,0
|
|
20231204,095400,20837480,2060,2060,2060,2060,22
|
|
20231204,095300,20792160,2060,2070,2070,2060,258
|
|
20231204,095200,20260240,2070,2070,2070,2070,0
|
|
20231204,095100,20260240,2070,2070,2070,2070,1318
|
|
20231204,095000,17531980,2070,2070,2070,2070,3
|
|
20231204,094900,17525770,2070,2070,2070,2070,0
|
|
20231204,094800,17525770,2070,2070,2070,2070,0
|
|
20231204,094700,17525770,2070,2070,2070,2070,5
|
|
20231204,094600,17515420,2060,2060,2060,2060,80
|
|
20231204,094500,17350620,2060,2060,2060,2060,100
|
|
20231204,094400,17144620,2065,2065,2065,2065,0
|
|
20231204,094300,17144620,2065,2065,2065,2065,19
|
|
20231204,094200,17105385,2065,2065,2065,2060,497
|
|
20231204,094100,16079970,2065,2065,2065,2065,90
|
|
20231204,094000,15894120,2065,2075,2075,2065,24
|
|
20231204,093900,15844470,2080,2080,2080,2080,6
|
|
20231204,093800,15831990,2080,2080,2080,2080,56
|
|
20231204,093700,15715510,2085,2085,2085,2085,0
|
|
20231204,093600,15715510,2085,2085,2085,2085,0
|
|
20231204,093500,15715510,2085,2085,2085,2085,0
|
|
20231204,093400,15715510,2085,2085,2085,2085,0
|
|
20231204,093300,15715510,2085,2085,2085,2085,0
|
|
20231204,093200,15715510,2085,2085,2085,2085,55
|
|
20231204,093100,15600835,2085,2080,2085,2080,13
|
|
20231204,093000,15573745,2080,2080,2080,2080,13
|
|
20231204,092900,15546705,2085,2075,2085,2045,5150
|
|
20231204,092800,4968145,2085,2085,2085,2085,0
|
|
20231204,092700,4968145,2085,2085,2085,2085,1
|
|
20231204,092600,4966060,2085,2085,2085,2085,0
|
|
20231204,092500,4966060,2085,2085,2085,2085,10
|
|
20231204,092400,4945210,2075,2075,2075,2075,0
|
|
20231204,092300,4945210,2075,2075,2075,2075,0
|
|
20231204,092200,4945210,2075,2075,2075,2075,0
|
|
20231204,092100,4945210,2075,2075,2075,2075,12
|
|
20231204,092000,4920310,2065,2065,2065,2065,0
|
|
20231204,091900,4920310,2065,2065,2065,2065,0
|
|
20231204,091800,4920310,2065,2065,2065,2065,0
|
|
20231204,091700,4920310,2065,2065,2065,2065,0
|
|
20231204,091600,4920310,2065,2065,2065,2065,0
|
|
20231204,091500,4920310,2065,2065,2065,2065,10
|
|
20231204,091400,4899660,2080,2080,2080,2080,0
|
|
20231204,091300,4899660,2080,2080,2080,2080,0
|
|
20231204,091200,4899660,2080,2080,2080,2080,0
|
|
20231204,091100,4899660,2080,2080,2080,2080,0
|
|
20231204,091000,4899660,2080,2080,2080,2080,0
|
|
20231204,090900,4899660,2080,2080,2080,2080,0
|
|
20231204,090800,4899660,2080,2075,2080,2075,7
|
|
20231204,090700,4885115,2075,2075,2075,2055,1101
|
|
20231204,090600,2609360,2075,2075,2075,2075,0
|
|
20231204,090500,2609360,2075,2075,2075,2075,107
|
|
20231204,090400,2387335,2075,2075,2075,2075,0
|
|
20231204,090300,2387335,2075,2075,2075,2075,517
|
|
20231204,090200,1314560,2080,2080,2080,2080,397
|
|
20231204,090100,488800,2080,2080,2080,2080,0
|
|
20231204,090000,488800,2080,2080,2080,2080,235
|