602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,185900,22145115,2075,2075,2075,2075,53
|
|
20231205,185800,22145115,2075,2075,2075,2075,0
|
|
20231205,185700,22145115,2075,2075,2075,2075,0
|
|
20231205,185600,22145115,2075,2075,2075,2075,0
|
|
20231205,185500,22145115,2075,2075,2075,2075,0
|
|
20231205,185400,22145115,2075,2075,2075,2075,0
|
|
20231205,185300,22145115,2075,2075,2075,2075,0
|
|
20231205,185200,22145115,2075,2075,2075,2075,0
|
|
20231205,185100,22145115,2075,2075,2075,2075,0
|
|
20231205,185000,22145115,2075,2075,2075,2075,0
|
|
20231205,184900,22145115,2075,2075,2075,2075,0
|
|
20231205,184800,22145115,2075,2075,2075,2075,0
|
|
20231205,184700,22145115,2075,2075,2075,2075,0
|
|
20231205,184600,22145115,2075,2075,2075,2075,0
|
|
20231205,184500,22145115,2075,2075,2075,2075,0
|
|
20231205,184400,22145115,2075,2075,2075,2075,0
|
|
20231205,184300,22145115,2075,2075,2075,2075,0
|
|
20231205,184200,22145115,2075,2075,2075,2075,0
|
|
20231205,184100,22145115,2075,2075,2075,2075,0
|
|
20231205,184000,22145115,2075,2075,2075,2075,0
|
|
20231205,183900,22145115,2075,2075,2075,2075,0
|
|
20231205,183800,22145115,2075,2075,2075,2075,0
|
|
20231205,183700,22145115,2075,2075,2075,2075,0
|
|
20231205,183600,22145115,2075,2075,2075,2075,0
|
|
20231205,183500,22145115,2075,2075,2075,2075,0
|
|
20231205,183400,22145115,2075,2075,2075,2075,0
|
|
20231205,183300,22145115,2075,2075,2075,2075,0
|
|
20231205,183200,22145115,2075,2075,2075,2075,0
|
|
20231205,183100,22145115,2075,2075,2075,2075,0
|
|
20231205,183000,22145115,2075,2075,2075,2075,0
|
|
20231205,182900,22145115,2075,2075,2075,2075,53
|
|
20231205,182800,22145115,2075,2075,2075,2075,0
|
|
20231205,182700,22145115,2075,2075,2075,2075,0
|
|
20231205,182600,22145115,2075,2075,2075,2075,0
|
|
20231205,182500,22145115,2075,2075,2075,2075,0
|
|
20231205,182400,22145115,2075,2075,2075,2075,0
|
|
20231205,182300,22145115,2075,2075,2075,2075,0
|
|
20231205,182200,22145115,2075,2075,2075,2075,0
|
|
20231205,182100,22145115,2075,2075,2075,2075,0
|
|
20231205,182000,22145115,2075,2075,2075,2075,0
|
|
20231205,181900,22145115,2075,2075,2075,2075,0
|
|
20231205,181800,22145115,2075,2075,2075,2075,0
|
|
20231205,181700,22145115,2075,2075,2075,2075,0
|
|
20231205,181600,22145115,2075,2075,2075,2075,0
|
|
20231205,181500,22145115,2075,2075,2075,2075,0
|
|
20231205,181400,22145115,2075,2075,2075,2075,0
|
|
20231205,181300,22145115,2075,2075,2075,2075,0
|
|
20231205,181200,22145115,2075,2075,2075,2075,0
|
|
20231205,181100,22145115,2075,2075,2075,2075,0
|
|
20231205,181000,22145115,2075,2075,2075,2075,0
|
|
20231205,180900,22145115,2075,2075,2075,2075,0
|
|
20231205,180800,22145115,2075,2075,2075,2075,0
|
|
20231205,180700,22145115,2075,2075,2075,2075,0
|
|
20231205,180600,22145115,2075,2075,2075,2075,0
|
|
20231205,180500,22145115,2075,2075,2075,2075,0
|
|
20231205,180400,22145115,2075,2075,2075,2075,0
|
|
20231205,180300,22145115,2075,2075,2075,2075,0
|
|
20231205,180200,22145115,2075,2075,2075,2075,0
|
|
20231205,180100,22145115,2075,2075,2075,2075,0
|
|
20231205,180000,22145115,2075,2075,2075,2075,0
|
|
20231205,175900,22145115,2075,2075,2075,2075,53
|
|
20231205,175800,22145115,2075,2075,2075,2075,0
|
|
20231205,175700,22145115,2075,2075,2075,2075,0
|
|
20231205,175600,22145115,2075,2075,2075,2075,0
|
|
20231205,175500,22145115,2075,2075,2075,2075,0
|
|
20231205,175400,22145115,2075,2075,2075,2075,0
|
|
20231205,175300,22145115,2075,2075,2075,2075,0
|
|
20231205,175200,22145115,2075,2075,2075,2075,0
|
|
20231205,175100,22145115,2075,2075,2075,2075,0
|
|
20231205,175000,22145115,2075,2075,2075,2075,0
|
|
20231205,174900,22145115,2075,2075,2075,2075,0
|
|
20231205,174800,22145115,2075,2075,2075,2075,0
|
|
20231205,174700,22145115,2075,2075,2075,2075,0
|
|
20231205,174600,22145115,2075,2075,2075,2075,0
|
|
20231205,174500,22145115,2075,2075,2075,2075,0
|
|
20231205,174400,22145115,2075,2075,2075,2075,0
|
|
20231205,174300,22145115,2075,2075,2075,2075,0
|
|
20231205,174200,22145115,2075,2075,2075,2075,0
|
|
20231205,174100,22145115,2075,2075,2075,2075,0
|
|
20231205,174000,22145115,2075,2075,2075,2075,0
|
|
20231205,173900,22145115,2075,2075,2075,2075,0
|
|
20231205,173800,22145115,2075,2075,2075,2075,0
|
|
20231205,173700,22145115,2075,2075,2075,2075,0
|
|
20231205,173600,22145115,2075,2075,2075,2075,0
|
|
20231205,173500,22145115,2075,2075,2075,2075,0
|
|
20231205,173400,22145115,2075,2075,2075,2075,0
|
|
20231205,173300,22145115,2075,2075,2075,2075,0
|
|
20231205,173200,22145115,2075,2075,2075,2075,0
|
|
20231205,173100,22145115,2075,2075,2075,2075,0
|
|
20231205,173000,22145115,2075,2075,2075,2075,0
|
|
20231205,172900,22145115,2075,2075,2075,2075,53
|
|
20231205,172800,22145115,2075,2075,2075,2075,0
|
|
20231205,172700,22145115,2075,2075,2075,2075,0
|
|
20231205,172600,22145115,2075,2075,2075,2075,0
|
|
20231205,172500,22145115,2075,2075,2075,2075,0
|
|
20231205,172400,22145115,2075,2075,2075,2075,0
|
|
20231205,172300,22145115,2075,2075,2075,2075,0
|
|
20231205,172200,22145115,2075,2075,2075,2075,0
|
|
20231205,172100,22145115,2075,2075,2075,2075,0
|
|
20231205,172000,22145115,2075,2075,2075,2075,0
|
|
20231205,171900,22145115,2075,2075,2075,2075,0
|
|
20231205,171800,22145115,2075,2075,2075,2075,0
|
|
20231205,171700,22145115,2075,2075,2075,2075,0
|
|
20231205,171600,22145115,2075,2075,2075,2075,0
|
|
20231205,171500,22145115,2075,2075,2075,2075,0
|
|
20231205,171400,22145115,2075,2075,2075,2075,0
|
|
20231205,171300,22145115,2075,2075,2075,2075,0
|
|
20231205,171200,22145115,2075,2075,2075,2075,0
|
|
20231205,171100,22145115,2075,2075,2075,2075,0
|
|
20231205,171000,22145115,2075,2075,2075,2075,0
|
|
20231205,170900,22145115,2075,2075,2075,2075,0
|
|
20231205,170800,22145115,2075,2075,2075,2075,0
|
|
20231205,170700,22145115,2075,2075,2075,2075,0
|
|
20231205,170600,22145115,2075,2075,2075,2075,0
|
|
20231205,170500,22145115,2075,2075,2075,2075,0
|
|
20231205,170400,22145115,2075,2075,2075,2075,0
|
|
20231205,170300,22145115,2075,2075,2075,2075,0
|
|
20231205,170200,22145115,2075,2075,2075,2075,0
|
|
20231205,170100,22145115,2075,2075,2075,2075,0
|
|
20231205,170000,22145115,2075,2075,2075,2075,0
|
|
20231205,165900,22145115,2075,2075,2075,2075,53
|
|
20231205,165800,22145115,2075,2075,2075,2075,0
|
|
20231205,165700,22145115,2075,2075,2075,2075,0
|
|
20231205,165600,22145115,2075,2075,2075,2075,0
|
|
20231205,165500,22145115,2075,2075,2075,2075,0
|
|
20231205,165400,22145115,2075,2075,2075,2075,0
|
|
20231205,165300,22145115,2075,2075,2075,2075,0
|
|
20231205,165200,22145115,2075,2075,2075,2075,0
|
|
20231205,165100,22145115,2075,2075,2075,2075,0
|
|
20231205,165000,22145115,2075,2075,2075,2075,0
|
|
20231205,164900,22145115,2075,2075,2075,2075,0
|
|
20231205,164800,22145115,2075,2075,2075,2075,0
|
|
20231205,164700,22145115,2075,2075,2075,2075,0
|
|
20231205,164600,22145115,2075,2075,2075,2075,0
|
|
20231205,164500,22145115,2075,2075,2075,2075,0
|
|
20231205,164400,22145115,2075,2075,2075,2075,0
|
|
20231205,164300,22145115,2075,2075,2075,2075,0
|
|
20231205,164200,22145115,2075,2075,2075,2075,0
|
|
20231205,164100,22145115,2075,2075,2075,2075,0
|
|
20231205,164000,22145115,2075,2075,2075,2075,0
|
|
20231205,163900,22145115,2075,2075,2075,2075,0
|
|
20231205,163800,22145115,2075,2075,2075,2075,0
|
|
20231205,163700,22145115,2075,2075,2075,2075,0
|
|
20231205,163600,22145115,2075,2075,2075,2075,0
|
|
20231205,163500,22145115,2075,2075,2075,2075,0
|
|
20231205,163400,22145115,2075,2075,2075,2075,0
|
|
20231205,163300,22145115,2075,2075,2075,2075,0
|
|
20231205,163200,22145115,2075,2075,2075,2075,0
|
|
20231205,163100,22145115,2075,2075,2075,2075,0
|
|
20231205,163000,22145115,2075,2075,2075,2075,0
|
|
20231205,162900,22145115,2075,2075,2075,2075,53
|
|
20231205,162800,22145115,2075,2075,2075,2075,0
|
|
20231205,162700,22145115,2075,2075,2075,2075,0
|
|
20231205,162600,22145115,2075,2075,2075,2075,0
|
|
20231205,162500,22145115,2075,2075,2075,2075,0
|
|
20231205,162400,22145115,2075,2075,2075,2075,0
|
|
20231205,162300,22145115,2075,2075,2075,2075,0
|
|
20231205,162200,22145115,2075,2075,2075,2075,0
|
|
20231205,162100,22145115,2075,2075,2075,2075,0
|
|
20231205,162000,22145115,2075,2075,2075,2075,0
|
|
20231205,161900,22145115,2075,2075,2075,2075,0
|
|
20231205,161800,22145115,2075,2075,2075,2075,0
|
|
20231205,161700,22145115,2075,2075,2075,2075,0
|
|
20231205,161600,22145115,2075,2075,2075,2075,0
|
|
20231205,161500,22145115,2075,2075,2075,2075,0
|
|
20231205,161400,22145115,2075,2075,2075,2075,0
|
|
20231205,161300,22145115,2075,2075,2075,2075,0
|
|
20231205,161200,22145115,2075,2075,2075,2075,0
|
|
20231205,161100,22145115,2075,2075,2075,2075,0
|
|
20231205,161000,22145115,2075,2075,2075,2075,0
|
|
20231205,160900,22145115,2075,2075,2075,2075,0
|
|
20231205,160800,22145115,2075,2075,2075,2075,0
|
|
20231205,160700,22145115,2075,2075,2075,2075,0
|
|
20231205,160600,22145115,2075,2075,2075,2075,0
|
|
20231205,160500,22145115,2075,2075,2075,2075,0
|
|
20231205,160400,22145115,2075,2075,2075,2075,0
|
|
20231205,160300,22145115,2075,2075,2075,2075,0
|
|
20231205,160200,22145115,2075,2075,2075,2075,0
|
|
20231205,160100,22145115,2075,2075,2075,2075,0
|
|
20231205,160000,22145115,2075,2075,2075,2075,0
|
|
20231205,155900,22145115,2075,2075,2075,2075,53
|
|
20231205,155800,22145115,2075,2075,2075,2075,0
|
|
20231205,155700,22145115,2075,2075,2075,2075,0
|
|
20231205,155600,22145115,2075,2075,2075,2075,0
|
|
20231205,155500,22145115,2075,2075,2075,2075,0
|
|
20231205,155400,22145115,2075,2075,2075,2075,0
|
|
20231205,155300,22145115,2075,2075,2075,2075,0
|
|
20231205,155200,22145115,2075,2075,2075,2075,0
|
|
20231205,155100,22145115,2075,2075,2075,2075,0
|
|
20231205,155000,22145115,2075,2075,2075,2075,0
|
|
20231205,154900,22145115,2075,2075,2075,2075,0
|
|
20231205,154800,22145115,2075,2075,2075,2075,0
|
|
20231205,154700,22145115,2075,2075,2075,2075,0
|
|
20231205,154600,22145115,2075,2075,2075,2075,0
|
|
20231205,154500,22145115,2075,2075,2075,2075,0
|
|
20231205,154400,22145115,2075,2075,2075,2075,0
|
|
20231205,154300,22145115,2075,2075,2075,2075,0
|
|
20231205,154200,22145115,2075,2075,2075,2075,0
|
|
20231205,154100,22145115,2075,2075,2075,2075,0
|
|
20231205,154000,22145115,2075,2075,2075,2075,0
|
|
20231205,153900,22145115,2075,2075,2075,2075,0
|
|
20231205,153800,22145115,2075,2075,2075,2075,0
|
|
20231205,153700,22145115,2075,2075,2075,2075,0
|
|
20231205,153600,22145115,2075,2075,2075,2075,0
|
|
20231205,153500,22145115,2075,2075,2075,2075,0
|
|
20231205,153400,22145115,2075,2075,2075,2075,0
|
|
20231205,153300,22145115,2075,2075,2075,2075,0
|
|
20231205,153200,22145115,2075,2075,2075,2075,0
|
|
20231205,153100,22145115,2075,2075,2075,2075,0
|
|
20231205,153000,22145115,2075,2075,2075,2075,53
|
|
20231205,152900,22035140,2070,2070,2070,2070,0
|
|
20231205,152800,22035140,2070,2070,2070,2070,0
|
|
20231205,152700,22035140,2070,2070,2070,2070,0
|
|
20231205,152600,22035140,2070,2070,2070,2070,0
|
|
20231205,152500,22035140,2070,2070,2070,2070,0
|
|
20231205,152400,22035140,2070,2070,2070,2070,0
|
|
20231205,152300,22035140,2070,2070,2070,2070,0
|
|
20231205,152200,22035140,2070,2070,2070,2070,0
|
|
20231205,152100,22035140,2070,2070,2070,2070,0
|
|
20231205,152000,22035140,2070,2070,2070,2070,0
|
|
20231205,151900,22035140,2070,2060,2070,2060,84
|
|
20231205,151800,21861360,2060,2060,2060,2060,151
|
|
20231205,151700,21550300,2060,2060,2060,2060,0
|
|
20231205,151600,21550300,2060,2060,2060,2060,0
|
|
20231205,151500,21550300,2060,2060,2060,2060,0
|
|
20231205,151400,21550300,2060,2060,2060,2060,0
|
|
20231205,151300,21550300,2060,2060,2060,2060,0
|
|
20231205,151200,21550300,2060,2060,2060,2060,0
|
|
20231205,151100,21550300,2060,2060,2060,2060,18
|
|
20231205,151000,21513220,2060,2060,2060,2060,0
|
|
20231205,150900,21513220,2060,2060,2060,2060,0
|
|
20231205,150800,21513220,2060,2060,2060,2060,0
|
|
20231205,150700,21513220,2060,2060,2060,2060,0
|
|
20231205,150600,21513220,2060,2060,2060,2060,331
|
|
20231205,150500,20831360,2065,2070,2070,2065,231
|
|
20231205,150400,20354035,2070,2070,2070,2070,0
|
|
20231205,150300,20354035,2070,2070,2070,2070,0
|
|
20231205,150200,20354035,2070,2070,2070,2070,0
|
|
20231205,150100,20354035,2070,2070,2070,2070,0
|
|
20231205,150000,20354035,2070,2070,2070,2070,0
|
|
20231205,145900,20354035,2070,2070,2070,2070,1
|
|
20231205,145800,20351965,2070,2070,2070,2070,2
|
|
20231205,145700,20347825,2065,2065,2065,2065,0
|
|
20231205,145600,20347825,2065,2065,2065,2065,0
|
|
20231205,145500,20347825,2065,2065,2065,2065,0
|
|
20231205,145400,20347825,2065,2065,2065,2065,0
|
|
20231205,145300,20347825,2065,2065,2065,2065,1
|
|
20231205,145200,20345760,2070,2070,2070,2070,0
|
|
20231205,145100,20345760,2070,2070,2070,2070,0
|
|
20231205,145000,20345760,2070,2070,2070,2070,300
|
|
20231205,144900,19724760,2070,2070,2070,2070,0
|
|
20231205,144800,19724760,2070,2070,2070,2070,0
|
|
20231205,144700,19724760,2070,2070,2070,2070,0
|
|
20231205,144600,19724760,2070,2070,2070,2070,0
|
|
20231205,144500,19724760,2070,2070,2070,2070,96
|
|
20231205,144400,19526040,2065,2065,2065,2065,0
|
|
20231205,144300,19526040,2065,2065,2065,2065,0
|
|
20231205,144200,19526040,2065,2065,2065,2065,0
|
|
20231205,144100,19526040,2065,2065,2065,2065,0
|
|
20231205,144000,19526040,2065,2065,2065,2065,0
|
|
20231205,143900,19526040,2065,2065,2065,2065,0
|
|
20231205,143800,19526040,2065,2065,2065,2065,0
|
|
20231205,143700,19526040,2065,2065,2065,2065,0
|
|
20231205,143600,19526040,2065,2065,2065,2065,0
|
|
20231205,143500,19526040,2065,2065,2065,2065,0
|
|
20231205,143400,19526040,2065,2065,2065,2065,0
|
|
20231205,143300,19526040,2065,2065,2065,2065,100
|
|
20231205,143200,19319540,2065,2065,2065,2065,182
|
|
20231205,143100,18943710,2065,2065,2065,2065,0
|
|
20231205,143000,18943710,2065,2065,2065,2065,0
|
|
20231205,142900,18943710,2065,2065,2065,2065,1
|
|
20231205,142800,18941645,2060,2060,2060,2060,0
|
|
20231205,142700,18941645,2060,2060,2060,2060,0
|
|
20231205,142600,18941645,2060,2060,2060,2060,0
|
|
20231205,142500,18941645,2060,2060,2060,2060,0
|
|
20231205,142400,18941645,2060,2060,2060,2060,0
|
|
20231205,142300,18941645,2060,2065,2065,2060,2030
|
|
20231205,142200,14759650,2065,2065,2065,2065,0
|
|
20231205,142100,14759650,2065,2065,2065,2065,0
|
|
20231205,142000,14759650,2065,2065,2065,2065,0
|
|
20231205,141900,14759650,2065,2065,2065,2065,50
|
|
20231205,141800,14656400,2065,2065,2065,2065,11
|
|
20231205,141700,14633685,2065,2065,2065,2065,0
|
|
20231205,141600,14633685,2065,2065,2065,2065,96
|
|
20231205,141500,14435445,2065,2065,2065,2065,0
|
|
20231205,141400,14435445,2065,2065,2065,2065,0
|
|
20231205,141300,14435445,2065,2065,2065,2065,10
|
|
20231205,141200,14414795,2065,2065,2065,2065,0
|
|
20231205,141100,14414795,2065,2065,2065,2065,0
|
|
20231205,141000,14414795,2065,2065,2065,2065,0
|
|
20231205,140900,14414795,2065,2065,2065,2065,0
|
|
20231205,140800,14414795,2065,2065,2065,2065,2
|
|
20231205,140700,14410665,2060,2060,2060,2060,0
|
|
20231205,140600,14410665,2060,2060,2060,2060,0
|
|
20231205,140500,14410665,2060,2060,2060,2060,0
|
|
20231205,140400,14410665,2060,2060,2060,2060,0
|
|
20231205,140300,14410665,2060,2060,2060,2060,0
|
|
20231205,140200,14410665,2060,2060,2060,2060,0
|
|
20231205,140100,14410665,2060,2060,2060,2060,0
|
|
20231205,140000,14410665,2060,2060,2060,2060,0
|
|
20231205,135900,14410665,2060,2060,2060,2060,483
|
|
20231205,135800,13415685,2065,2065,2065,2065,0
|
|
20231205,135700,13415685,2065,2065,2065,2065,0
|
|
20231205,135600,13415685,2065,2065,2065,2065,0
|
|
20231205,135500,13415685,2065,2065,2065,2065,0
|
|
20231205,135400,13415685,2065,2065,2065,2065,0
|
|
20231205,135300,13415685,2065,2065,2065,2065,10
|
|
20231205,135200,13395035,2060,2065,2065,2060,119
|
|
20231205,135100,13149800,2065,2065,2065,2065,0
|
|
20231205,135000,13149800,2065,2065,2065,2065,0
|
|
20231205,134900,13149800,2065,2065,2065,2065,0
|
|
20231205,134800,13149800,2065,2065,2065,2065,0
|
|
20231205,134700,13149800,2065,2065,2065,2065,96
|
|
20231205,134600,12951560,2065,2065,2065,2065,0
|
|
20231205,134500,12951560,2065,2065,2065,2065,0
|
|
20231205,134400,12951560,2065,2065,2065,2065,484
|
|
20231205,134300,11952100,2065,2065,2065,2065,0
|
|
20231205,134200,11952100,2065,2065,2065,2065,0
|
|
20231205,134100,11952100,2065,2065,2065,2065,0
|
|
20231205,134000,11952100,2065,2065,2065,2065,0
|
|
20231205,133900,11952100,2065,2065,2065,2065,2
|
|
20231205,133800,11947970,2065,2065,2065,2065,30
|
|
20231205,133700,11886020,2060,2060,2060,2060,0
|
|
20231205,133600,11886020,2060,2060,2060,2060,0
|
|
20231205,133500,11886020,2060,2060,2060,2060,1000
|
|
20231205,133400,9826020,2060,2060,2060,2060,10
|
|
20231205,133300,9805420,2065,2065,2065,2065,0
|
|
20231205,133200,9805420,2065,2065,2065,2065,0
|
|
20231205,133100,9805420,2065,2065,2065,2065,0
|
|
20231205,133000,9805420,2065,2065,2065,2065,22
|
|
20231205,132900,9759990,2065,2065,2065,2065,1
|
|
20231205,132800,9757925,2065,2065,2065,2065,0
|
|
20231205,132700,9757925,2065,2065,2065,2065,0
|
|
20231205,132600,9757925,2065,2065,2065,2065,0
|
|
20231205,132500,9757925,2065,2065,2065,2065,0
|
|
20231205,132400,9757925,2065,2065,2065,2065,0
|
|
20231205,132300,9757925,2065,2065,2065,2065,0
|
|
20231205,132200,9757925,2065,2065,2065,2065,0
|
|
20231205,132100,9757925,2065,2065,2065,2065,211
|
|
20231205,132000,9322210,2070,2070,2070,2070,0
|
|
20231205,131900,9322210,2070,2070,2070,2070,0
|
|
20231205,131800,9322210,2070,2070,2070,2070,97
|
|
20231205,131700,9121420,2070,2070,2070,2070,0
|
|
20231205,131600,9121420,2070,2070,2070,2070,0
|
|
20231205,131500,9121420,2070,2070,2070,2070,0
|
|
20231205,131400,9121420,2070,2070,2070,2070,0
|
|
20231205,131300,9121420,2070,2070,2070,2070,0
|
|
20231205,131200,9121420,2070,2070,2070,2070,0
|
|
20231205,131100,9121420,2070,2070,2070,2070,0
|
|
20231205,131000,9121420,2070,2070,2070,2070,0
|
|
20231205,130900,9121420,2070,2070,2070,2070,0
|
|
20231205,130800,9121420,2070,2070,2070,2070,0
|
|
20231205,130700,9121420,2070,2070,2070,2070,0
|
|
20231205,130600,9121420,2070,2070,2070,2070,0
|
|
20231205,130500,9121420,2070,2070,2070,2070,0
|
|
20231205,130400,9121420,2070,2070,2070,2070,0
|
|
20231205,130300,9121420,2070,2070,2070,2070,0
|
|
20231205,130200,9121420,2070,2065,2070,2065,51
|
|
20231205,130100,9016100,2065,2065,2065,2065,0
|
|
20231205,130000,9016100,2065,2065,2065,2065,0
|
|
20231205,125900,9016100,2065,2065,2065,2065,0
|
|
20231205,125800,9016100,2065,2065,2065,2065,0
|
|
20231205,125700,9016100,2065,2065,2065,2065,0
|
|
20231205,125600,9016100,2065,2065,2065,2065,0
|
|
20231205,125500,9016100,2065,2065,2065,2065,0
|
|
20231205,125400,9016100,2065,2065,2065,2065,0
|
|
20231205,125300,9016100,2065,2065,2065,2065,2
|
|
20231205,125200,9011970,2070,2070,2070,2070,0
|
|
20231205,125100,9011970,2070,2070,2070,2070,0
|
|
20231205,125000,9011970,2070,2070,2070,2070,0
|
|
20231205,124900,9011970,2070,2070,2070,2070,97
|
|
20231205,124800,8811180,2070,2070,2070,2070,0
|
|
20231205,124700,8811180,2070,2070,2070,2070,0
|
|
20231205,124600,8811180,2070,2070,2070,2070,0
|
|
20231205,124500,8811180,2070,2070,2070,2070,0
|
|
20231205,124400,8811180,2070,2070,2070,2070,0
|
|
20231205,124300,8811180,2070,2070,2070,2070,0
|
|
20231205,124200,8811180,2070,2070,2070,2070,0
|
|
20231205,124100,8811180,2070,2070,2070,2070,0
|
|
20231205,124000,8811180,2070,2070,2070,2070,0
|
|
20231205,123900,8811180,2070,2070,2070,2070,0
|
|
20231205,123800,8811180,2070,2070,2070,2070,0
|
|
20231205,123700,8811180,2070,2070,2070,2070,0
|
|
20231205,123600,8811180,2070,2070,2070,2070,0
|
|
20231205,123500,8811180,2070,2070,2070,2070,0
|
|
20231205,123400,8811180,2070,2070,2070,2070,0
|
|
20231205,123300,8811180,2070,2070,2070,2070,0
|
|
20231205,123200,8811180,2070,2070,2070,2070,0
|
|
20231205,123100,8811180,2070,2070,2070,2070,0
|
|
20231205,123000,8811180,2070,2070,2070,2070,108
|
|
20231205,122900,8587620,2070,2070,2070,2070,12
|
|
20231205,122800,8562780,2065,2065,2065,2065,0
|
|
20231205,122700,8562780,2065,2065,2065,2065,0
|
|
20231205,122600,8562780,2065,2065,2065,2065,0
|
|
20231205,122500,8562780,2065,2065,2065,2065,0
|
|
20231205,122400,8562780,2065,2065,2065,2065,0
|
|
20231205,122300,8562780,2065,2065,2065,2065,0
|
|
20231205,122200,8562780,2065,2065,2065,2065,0
|
|
20231205,122100,8562780,2065,2065,2065,2065,0
|
|
20231205,122000,8562780,2065,2065,2065,2065,0
|
|
20231205,121900,8562780,2065,2065,2065,2065,0
|
|
20231205,121800,8562780,2065,2065,2065,2065,0
|
|
20231205,121700,8562780,2065,2065,2065,2065,0
|
|
20231205,121600,8562780,2065,2065,2065,2065,0
|
|
20231205,121500,8562780,2065,2065,2065,2065,0
|
|
20231205,121400,8562780,2065,2065,2065,2065,0
|
|
20231205,121300,8562780,2065,2065,2065,2065,0
|
|
20231205,121200,8562780,2065,2065,2065,2065,0
|
|
20231205,121100,8562780,2065,2065,2065,2065,0
|
|
20231205,121000,8562780,2065,2065,2065,2065,0
|
|
20231205,120900,8562780,2065,2065,2065,2065,0
|
|
20231205,120800,8562780,2065,2060,2065,2060,335
|
|
20231205,120700,7871235,2065,2065,2065,2065,0
|
|
20231205,120600,7871235,2065,2065,2065,2065,11
|
|
20231205,120500,7848520,2075,2075,2075,2075,0
|
|
20231205,120400,7848520,2075,2075,2075,2075,0
|
|
20231205,120300,7848520,2075,2075,2075,2075,0
|
|
20231205,120200,7848520,2075,2075,2075,2075,0
|
|
20231205,120100,7848520,2075,2075,2075,2075,0
|
|
20231205,120000,7848520,2075,2075,2075,2075,0
|
|
20231205,115900,7848520,2075,2075,2075,2075,0
|
|
20231205,115800,7848520,2075,2075,2075,2075,0
|
|
20231205,115700,7848520,2075,2075,2075,2075,0
|
|
20231205,115600,7848520,2075,2075,2075,2075,1
|
|
20231205,115500,7846445,2075,2075,2075,2075,1
|
|
20231205,115400,7844370,2075,2075,2075,2075,0
|
|
20231205,115300,7844370,2075,2075,2075,2075,0
|
|
20231205,115200,7844370,2075,2075,2075,2075,0
|
|
20231205,115100,7844370,2075,2075,2075,2075,0
|
|
20231205,115000,7844370,2075,2075,2075,2075,0
|
|
20231205,114900,7844370,2075,2075,2075,2075,0
|
|
20231205,114800,7844370,2075,2075,2075,2075,200
|
|
20231205,114700,7429370,2070,2070,2070,2070,0
|
|
20231205,114600,7429370,2070,2070,2070,2070,0
|
|
20231205,114500,7429370,2070,2070,2070,2070,0
|
|
20231205,114400,7429370,2070,2070,2070,2070,0
|
|
20231205,114300,7429370,2070,2070,2070,2070,0
|
|
20231205,114200,7429370,2070,2070,2070,2070,0
|
|
20231205,114100,7429370,2070,2070,2070,2070,0
|
|
20231205,114000,7429370,2070,2070,2070,2070,0
|
|
20231205,113900,7429370,2070,2070,2070,2070,0
|
|
20231205,113800,7429370,2070,2070,2070,2070,10
|
|
20231205,113700,7408670,2070,2070,2070,2070,10
|
|
20231205,113600,7387970,2070,2070,2070,2070,10
|
|
20231205,113500,7367270,2075,2075,2075,2075,0
|
|
20231205,113400,7367270,2075,2075,2075,2075,0
|
|
20231205,113300,7367270,2075,2075,2075,2075,0
|
|
20231205,113200,7367270,2075,2075,2075,2075,5
|
|
20231205,113100,7356895,2075,2075,2075,2075,0
|
|
20231205,113000,7356895,2075,2075,2075,2075,0
|
|
20231205,112900,7356895,2075,2075,2075,2075,0
|
|
20231205,112800,7356895,2075,2075,2075,2075,0
|
|
20231205,112700,7356895,2075,2075,2075,2075,0
|
|
20231205,112600,7356895,2075,2075,2075,2075,0
|
|
20231205,112500,7356895,2075,2075,2075,2075,0
|
|
20231205,112400,7356895,2075,2075,2075,2075,0
|
|
20231205,112300,7356895,2075,2075,2075,2075,0
|
|
20231205,112200,7356895,2075,2075,2075,2075,0
|
|
20231205,112100,7356895,2075,2075,2075,2075,0
|
|
20231205,112000,7356895,2075,2075,2075,2075,0
|
|
20231205,111900,7356895,2075,2075,2075,2075,0
|
|
20231205,111800,7356895,2075,2075,2075,2075,0
|
|
20231205,111700,7356895,2075,2075,2075,2075,0
|
|
20231205,111600,7356895,2075,2075,2075,2075,0
|
|
20231205,111500,7356895,2075,2075,2075,2075,0
|
|
20231205,111400,7356895,2075,2075,2075,2075,0
|
|
20231205,111300,7356895,2075,2075,2075,2075,0
|
|
20231205,111200,7356895,2075,2075,2075,2075,0
|
|
20231205,111100,7356895,2075,2075,2075,2075,0
|
|
20231205,111000,7356895,2075,2075,2075,2075,0
|
|
20231205,110900,7356895,2075,2075,2075,2075,0
|
|
20231205,110800,7356895,2075,2075,2075,2075,0
|
|
20231205,110700,7356895,2075,2075,2075,2075,0
|
|
20231205,110600,7356895,2075,2075,2075,2075,0
|
|
20231205,110500,7356895,2075,2075,2075,2075,0
|
|
20231205,110400,7356895,2075,2075,2075,2075,0
|
|
20231205,110300,7356895,2075,2075,2075,2075,100
|
|
20231205,110200,7149395,2080,2080,2080,2080,0
|
|
20231205,110100,7149395,2080,2080,2080,2080,0
|
|
20231205,110000,7149395,2080,2080,2080,2080,0
|
|
20231205,105900,7149395,2080,2080,2080,2080,0
|
|
20231205,105800,7149395,2080,2080,2080,2080,0
|
|
20231205,105700,7149395,2080,2080,2080,2080,0
|
|
20231205,105600,7149395,2080,2080,2080,2080,0
|
|
20231205,105500,7149395,2080,2080,2080,2080,0
|
|
20231205,105400,7149395,2080,2080,2080,2080,0
|
|
20231205,105300,7149395,2080,2080,2080,2080,0
|
|
20231205,105200,7149395,2080,2080,2080,2080,1
|
|
20231205,105100,7147315,2080,2080,2080,2080,0
|
|
20231205,105000,7147315,2080,2080,2080,2080,0
|
|
20231205,104900,7147315,2080,2080,2080,2080,0
|
|
20231205,104800,7147315,2080,2080,2080,2080,18
|
|
20231205,104700,7109875,2080,2080,2080,2080,0
|
|
20231205,104600,7109875,2080,2080,2080,2080,0
|
|
20231205,104500,7109875,2080,2080,2080,2080,0
|
|
20231205,104400,7109875,2080,2080,2080,2080,0
|
|
20231205,104300,7109875,2080,2080,2080,2080,0
|
|
20231205,104200,7109875,2080,2080,2080,2080,0
|
|
20231205,104100,7109875,2080,2080,2080,2080,0
|
|
20231205,104000,7109875,2080,2080,2080,2080,0
|
|
20231205,103900,7109875,2080,2080,2080,2080,0
|
|
20231205,103800,7109875,2080,2080,2080,2080,10
|
|
20231205,103700,7089075,2075,2075,2075,2075,0
|
|
20231205,103600,7089075,2075,2075,2075,2075,10
|
|
20231205,103500,7068325,2070,2070,2070,2070,40
|
|
20231205,103400,6985525,2070,2070,2070,2070,0
|
|
20231205,103300,6985525,2070,2070,2070,2070,0
|
|
20231205,103200,6985525,2070,2070,2070,2070,15
|
|
20231205,103100,6954475,2070,2070,2070,2070,0
|
|
20231205,103000,6954475,2070,2070,2070,2070,0
|
|
20231205,102900,6954475,2070,2070,2070,2070,0
|
|
20231205,102800,6954475,2070,2070,2070,2070,0
|
|
20231205,102700,6954475,2070,2070,2070,2070,34
|
|
20231205,102600,6884095,2070,2070,2070,2070,0
|
|
20231205,102500,6884095,2070,2055,2070,2055,3
|
|
20231205,102400,6877900,2065,2065,2065,2065,0
|
|
20231205,102300,6877900,2065,2065,2065,2065,0
|
|
20231205,102200,6877900,2065,2065,2065,2065,0
|
|
20231205,102100,6877900,2065,2065,2065,2065,0
|
|
20231205,102000,6877900,2065,2065,2065,2065,5
|
|
20231205,101900,6867575,2060,2060,2060,2060,0
|
|
20231205,101800,6867575,2060,2060,2060,2060,0
|
|
20231205,101700,6867575,2060,2060,2060,2060,0
|
|
20231205,101600,6867575,2060,2060,2060,2060,0
|
|
20231205,101500,6867575,2060,2060,2060,2060,0
|
|
20231205,101400,6867575,2060,2060,2060,2060,3
|
|
20231205,101300,6861395,2060,2060,2060,2060,2
|
|
20231205,101200,6857275,2060,2060,2060,2060,45
|
|
20231205,101100,6764575,2065,2065,2065,2065,0
|
|
20231205,101000,6764575,2065,2065,2065,2065,0
|
|
20231205,100900,6764575,2065,2065,2065,2065,0
|
|
20231205,100800,6764575,2065,2065,2065,2065,0
|
|
20231205,100700,6764575,2065,2065,2065,2065,0
|
|
20231205,100600,6764575,2065,2065,2065,2065,14
|
|
20231205,100500,6735665,2065,2065,2065,2065,0
|
|
20231205,100400,6735665,2065,2065,2065,2065,0
|
|
20231205,100300,6735665,2065,2065,2065,2065,0
|
|
20231205,100200,6735665,2065,2065,2065,2065,0
|
|
20231205,100100,6735665,2065,2065,2065,2065,0
|
|
20231205,100000,6735665,2065,2065,2065,2065,5
|
|
20231205,095900,6725340,2065,2065,2065,2065,10
|
|
20231205,095800,6704690,2065,2065,2065,2065,66
|
|
20231205,095700,6568400,2065,2065,2065,2065,0
|
|
20231205,095600,6568400,2065,2065,2065,2065,0
|
|
20231205,095500,6568400,2065,2065,2065,2065,0
|
|
20231205,095400,6568400,2065,2065,2065,2065,0
|
|
20231205,095300,6568400,2065,2065,2065,2065,0
|
|
20231205,095200,6568400,2065,2065,2065,2065,12
|
|
20231205,095100,6543620,2070,2070,2070,2070,1
|
|
20231205,095000,6541550,2070,2070,2070,2070,0
|
|
20231205,094900,6541550,2070,2070,2070,2070,0
|
|
20231205,094800,6541550,2070,2070,2070,2070,0
|
|
20231205,094700,6541550,2070,2070,2070,2070,0
|
|
20231205,094600,6541550,2070,2070,2070,2070,1
|
|
20231205,094500,6539480,2065,2065,2065,2065,0
|
|
20231205,094400,6539480,2065,2065,2065,2065,105
|
|
20231205,094300,6322655,2065,2065,2065,2065,0
|
|
20231205,094200,6322655,2065,2065,2065,2065,0
|
|
20231205,094100,6322655,2065,2065,2065,2065,0
|
|
20231205,094000,6322655,2065,2065,2065,2065,9
|
|
20231205,093900,6304070,2065,2065,2065,2065,0
|
|
20231205,093800,6304070,2065,2065,2065,2065,5
|
|
20231205,093700,6293745,2065,2065,2065,2065,3
|
|
20231205,093600,6287550,2065,2065,2065,2065,0
|
|
20231205,093500,6287550,2065,2065,2065,2065,50
|
|
20231205,093400,6184300,2065,2065,2065,2065,0
|
|
20231205,093300,6184300,2065,2065,2065,2065,0
|
|
20231205,093200,6184300,2065,2065,2065,2065,0
|
|
20231205,093100,6184300,2065,2065,2065,2065,0
|
|
20231205,093000,6184300,2065,2065,2065,2065,0
|
|
20231205,092900,6184300,2065,2065,2065,2065,0
|
|
20231205,092800,6184300,2065,2065,2065,2065,0
|
|
20231205,092700,6184300,2065,2065,2065,2065,0
|
|
20231205,092600,6184300,2065,2065,2065,2065,0
|
|
20231205,092500,6184300,2065,2065,2065,2065,0
|
|
20231205,092400,6184300,2065,2065,2065,2065,0
|
|
20231205,092300,6184300,2065,2060,2065,2060,10
|
|
20231205,092200,6163695,2045,2045,2045,2045,0
|
|
20231205,092100,6163695,2045,2045,2045,2045,0
|
|
20231205,092000,6163695,2045,2045,2045,2045,0
|
|
20231205,091900,6163695,2045,2045,2045,2045,0
|
|
20231205,091800,6163695,2045,2045,2045,2045,0
|
|
20231205,091700,6163695,2045,2045,2045,2045,0
|
|
20231205,091600,6163695,2045,2045,2045,2045,0
|
|
20231205,091500,6163695,2045,2045,2045,2045,0
|
|
20231205,091400,6163695,2045,2045,2045,2045,0
|
|
20231205,091300,6163695,2045,2045,2045,2045,143
|
|
20231205,091200,5871260,2045,2045,2045,2045,121
|
|
20231205,091100,5623815,2045,2045,2045,2045,12
|
|
20231205,091000,5599275,2045,2045,2045,2045,0
|
|
20231205,090900,5599275,2045,2045,2045,2045,0
|
|
20231205,090800,5599275,2045,2040,2045,2040,290
|
|
20231205,090700,5007425,2040,2040,2040,2040,813
|
|
20231205,090600,3348905,2045,2045,2045,2045,197
|
|
20231205,090500,2946040,2040,2045,2045,2040,51
|
|
20231205,090400,2841995,2045,2045,2045,2045,53
|
|
20231205,090300,2733610,2045,2045,2045,2045,0
|
|
20231205,090200,2733610,2045,2050,2050,2045,632
|
|
20231205,090100,1438015,2050,2050,2050,2050,499
|
|
20231205,090000,415065,2065,2065,2065,2065,201
|