602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185900,43674390,2070,2070,2070,2070,172
|
|
20231206,185800,43674390,2070,2070,2070,2070,0
|
|
20231206,185700,43674390,2070,2070,2070,2070,0
|
|
20231206,185600,43674390,2070,2070,2070,2070,0
|
|
20231206,185500,43674390,2070,2070,2070,2070,0
|
|
20231206,185400,43674390,2070,2070,2070,2070,0
|
|
20231206,185300,43674390,2070,2070,2070,2070,0
|
|
20231206,185200,43674390,2070,2070,2070,2070,0
|
|
20231206,185100,43674390,2070,2070,2070,2070,0
|
|
20231206,185000,43674390,2070,2070,2070,2070,0
|
|
20231206,184900,43674390,2070,2070,2070,2070,0
|
|
20231206,184800,43674390,2070,2070,2070,2070,0
|
|
20231206,184700,43674390,2070,2070,2070,2070,0
|
|
20231206,184600,43674390,2070,2070,2070,2070,0
|
|
20231206,184500,43674390,2070,2070,2070,2070,0
|
|
20231206,184400,43674390,2070,2070,2070,2070,0
|
|
20231206,184300,43674390,2070,2070,2070,2070,0
|
|
20231206,184200,43674390,2070,2070,2070,2070,0
|
|
20231206,184100,43674390,2070,2070,2070,2070,0
|
|
20231206,184000,43674390,2070,2070,2070,2070,0
|
|
20231206,183900,43674390,2070,2070,2070,2070,0
|
|
20231206,183800,43674390,2070,2070,2070,2070,0
|
|
20231206,183700,43674390,2070,2070,2070,2070,0
|
|
20231206,183600,43674390,2070,2070,2070,2070,0
|
|
20231206,183500,43674390,2070,2070,2070,2070,0
|
|
20231206,183400,43674390,2070,2070,2070,2070,0
|
|
20231206,183300,43674390,2070,2070,2070,2070,0
|
|
20231206,183200,43674390,2070,2070,2070,2070,0
|
|
20231206,183100,43674390,2070,2070,2070,2070,0
|
|
20231206,183000,43674390,2070,2070,2070,2070,0
|
|
20231206,182900,43674390,2070,2070,2070,2070,172
|
|
20231206,182800,43674390,2070,2070,2070,2070,0
|
|
20231206,182700,43674390,2070,2070,2070,2070,0
|
|
20231206,182600,43674390,2070,2070,2070,2070,0
|
|
20231206,182500,43674390,2070,2070,2070,2070,0
|
|
20231206,182400,43674390,2070,2070,2070,2070,0
|
|
20231206,182300,43674390,2070,2070,2070,2070,0
|
|
20231206,182200,43674390,2070,2070,2070,2070,0
|
|
20231206,182100,43674390,2070,2070,2070,2070,0
|
|
20231206,182000,43674390,2070,2070,2070,2070,0
|
|
20231206,181900,43674390,2070,2070,2070,2070,0
|
|
20231206,181800,43674390,2070,2070,2070,2070,0
|
|
20231206,181700,43674390,2070,2070,2070,2070,0
|
|
20231206,181600,43674390,2070,2070,2070,2070,0
|
|
20231206,181500,43674390,2070,2070,2070,2070,0
|
|
20231206,181400,43674390,2070,2070,2070,2070,0
|
|
20231206,181300,43674390,2070,2070,2070,2070,0
|
|
20231206,181200,43674390,2070,2070,2070,2070,0
|
|
20231206,181100,43674390,2070,2070,2070,2070,0
|
|
20231206,181000,43674390,2070,2070,2070,2070,0
|
|
20231206,180900,43674390,2070,2070,2070,2070,0
|
|
20231206,180800,43674390,2070,2070,2070,2070,0
|
|
20231206,180700,43674390,2070,2070,2070,2070,0
|
|
20231206,180600,43674390,2070,2070,2070,2070,0
|
|
20231206,180500,43674390,2070,2070,2070,2070,0
|
|
20231206,180400,43674390,2070,2070,2070,2070,0
|
|
20231206,180300,43674390,2070,2070,2070,2070,0
|
|
20231206,180200,43674390,2070,2070,2070,2070,0
|
|
20231206,180100,43674390,2070,2070,2070,2070,0
|
|
20231206,180000,43674390,2070,2070,2070,2070,0
|
|
20231206,175900,43674390,2070,2070,2070,2070,172
|
|
20231206,175800,43674390,2070,2070,2070,2070,0
|
|
20231206,175700,43674390,2070,2070,2070,2070,0
|
|
20231206,175600,43674390,2070,2070,2070,2070,0
|
|
20231206,175500,43674390,2070,2070,2070,2070,0
|
|
20231206,175400,43674390,2070,2070,2070,2070,0
|
|
20231206,175300,43674390,2070,2070,2070,2070,0
|
|
20231206,175200,43674390,2070,2070,2070,2070,0
|
|
20231206,175100,43674390,2070,2070,2070,2070,0
|
|
20231206,175000,43674390,2070,2070,2070,2070,0
|
|
20231206,174900,43674390,2070,2070,2070,2070,0
|
|
20231206,174800,43674390,2070,2070,2070,2070,0
|
|
20231206,174700,43674390,2070,2070,2070,2070,0
|
|
20231206,174600,43674390,2070,2070,2070,2070,0
|
|
20231206,174500,43674390,2070,2070,2070,2070,0
|
|
20231206,174400,43674390,2070,2070,2070,2070,0
|
|
20231206,174300,43674390,2070,2070,2070,2070,0
|
|
20231206,174200,43674390,2070,2070,2070,2070,0
|
|
20231206,174100,43674390,2070,2070,2070,2070,0
|
|
20231206,174000,43674390,2070,2070,2070,2070,0
|
|
20231206,173900,43674390,2070,2070,2070,2070,0
|
|
20231206,173800,43674390,2070,2070,2070,2070,0
|
|
20231206,173700,43674390,2070,2070,2070,2070,0
|
|
20231206,173600,43674390,2070,2070,2070,2070,0
|
|
20231206,173500,43674390,2070,2070,2070,2070,0
|
|
20231206,173400,43674390,2070,2070,2070,2070,0
|
|
20231206,173300,43674390,2070,2070,2070,2070,0
|
|
20231206,173200,43674390,2070,2070,2070,2070,0
|
|
20231206,173100,43674390,2070,2070,2070,2070,0
|
|
20231206,173000,43674390,2070,2070,2070,2070,0
|
|
20231206,172900,43674390,2070,2070,2070,2070,172
|
|
20231206,172800,43674390,2070,2070,2070,2070,0
|
|
20231206,172700,43674390,2070,2070,2070,2070,0
|
|
20231206,172600,43674390,2070,2070,2070,2070,0
|
|
20231206,172500,43674390,2070,2070,2070,2070,0
|
|
20231206,172400,43674390,2070,2070,2070,2070,0
|
|
20231206,172300,43674390,2070,2070,2070,2070,0
|
|
20231206,172200,43674390,2070,2070,2070,2070,0
|
|
20231206,172100,43674390,2070,2070,2070,2070,0
|
|
20231206,172000,43674390,2070,2070,2070,2070,0
|
|
20231206,171900,43674390,2070,2070,2070,2070,0
|
|
20231206,171800,43674390,2070,2070,2070,2070,0
|
|
20231206,171700,43674390,2070,2070,2070,2070,0
|
|
20231206,171600,43674390,2070,2070,2070,2070,0
|
|
20231206,171500,43674390,2070,2070,2070,2070,0
|
|
20231206,171400,43674390,2070,2070,2070,2070,0
|
|
20231206,171300,43674390,2070,2070,2070,2070,0
|
|
20231206,171200,43674390,2070,2070,2070,2070,0
|
|
20231206,171100,43674390,2070,2070,2070,2070,0
|
|
20231206,171000,43674390,2070,2070,2070,2070,0
|
|
20231206,170900,43674390,2070,2070,2070,2070,0
|
|
20231206,170800,43674390,2070,2070,2070,2070,0
|
|
20231206,170700,43674390,2070,2070,2070,2070,0
|
|
20231206,170600,43674390,2070,2070,2070,2070,0
|
|
20231206,170500,43674390,2070,2070,2070,2070,0
|
|
20231206,170400,43674390,2070,2070,2070,2070,0
|
|
20231206,170300,43674390,2070,2070,2070,2070,0
|
|
20231206,170200,43674390,2070,2070,2070,2070,0
|
|
20231206,170100,43674390,2070,2070,2070,2070,0
|
|
20231206,170000,43674390,2070,2070,2070,2070,0
|
|
20231206,165900,43674390,2070,2070,2070,2070,172
|
|
20231206,165800,43674390,2070,2070,2070,2070,0
|
|
20231206,165700,43674390,2070,2070,2070,2070,0
|
|
20231206,165600,43674390,2070,2070,2070,2070,0
|
|
20231206,165500,43674390,2070,2070,2070,2070,0
|
|
20231206,165400,43674390,2070,2070,2070,2070,0
|
|
20231206,165300,43674390,2070,2070,2070,2070,0
|
|
20231206,165200,43674390,2070,2070,2070,2070,0
|
|
20231206,165100,43674390,2070,2070,2070,2070,0
|
|
20231206,165000,43674390,2070,2070,2070,2070,0
|
|
20231206,164900,43674390,2070,2070,2070,2070,0
|
|
20231206,164800,43674390,2070,2070,2070,2070,0
|
|
20231206,164700,43674390,2070,2070,2070,2070,0
|
|
20231206,164600,43674390,2070,2070,2070,2070,0
|
|
20231206,164500,43674390,2070,2070,2070,2070,0
|
|
20231206,164400,43674390,2070,2070,2070,2070,0
|
|
20231206,164300,43674390,2070,2070,2070,2070,0
|
|
20231206,164200,43674390,2070,2070,2070,2070,0
|
|
20231206,164100,43674390,2070,2070,2070,2070,0
|
|
20231206,164000,43674390,2070,2070,2070,2070,0
|
|
20231206,163900,43674390,2070,2070,2070,2070,0
|
|
20231206,163800,43674390,2070,2070,2070,2070,0
|
|
20231206,163700,43674390,2070,2070,2070,2070,0
|
|
20231206,163600,43674390,2070,2070,2070,2070,0
|
|
20231206,163500,43674390,2070,2070,2070,2070,0
|
|
20231206,163400,43674390,2070,2070,2070,2070,0
|
|
20231206,163300,43674390,2070,2070,2070,2070,0
|
|
20231206,163200,43674390,2070,2070,2070,2070,0
|
|
20231206,163100,43674390,2070,2070,2070,2070,0
|
|
20231206,163000,43674390,2070,2070,2070,2070,0
|
|
20231206,162900,43674390,2070,2070,2070,2070,172
|
|
20231206,162800,43674390,2070,2070,2070,2070,0
|
|
20231206,162700,43674390,2070,2070,2070,2070,0
|
|
20231206,162600,43674390,2070,2070,2070,2070,0
|
|
20231206,162500,43674390,2070,2070,2070,2070,0
|
|
20231206,162400,43674390,2070,2070,2070,2070,0
|
|
20231206,162300,43674390,2070,2070,2070,2070,0
|
|
20231206,162200,43674390,2070,2070,2070,2070,0
|
|
20231206,162100,43674390,2070,2070,2070,2070,0
|
|
20231206,162000,43674390,2070,2070,2070,2070,0
|
|
20231206,161900,43674390,2070,2070,2070,2070,0
|
|
20231206,161800,43674390,2070,2070,2070,2070,0
|
|
20231206,161700,43674390,2070,2070,2070,2070,0
|
|
20231206,161600,43674390,2070,2070,2070,2070,0
|
|
20231206,161500,43674390,2070,2070,2070,2070,0
|
|
20231206,161400,43674390,2070,2070,2070,2070,0
|
|
20231206,161300,43674390,2070,2070,2070,2070,0
|
|
20231206,161200,43674390,2070,2070,2070,2070,0
|
|
20231206,161100,43674390,2070,2070,2070,2070,0
|
|
20231206,161000,43674390,2070,2070,2070,2070,0
|
|
20231206,160900,43674390,2070,2070,2070,2070,0
|
|
20231206,160800,43674390,2070,2070,2070,2070,0
|
|
20231206,160700,43674390,2070,2070,2070,2070,0
|
|
20231206,160600,43674390,2070,2070,2070,2070,0
|
|
20231206,160500,43674390,2070,2070,2070,2070,0
|
|
20231206,160400,43674390,2070,2070,2070,2070,0
|
|
20231206,160300,43674390,2070,2070,2070,2070,0
|
|
20231206,160200,43674390,2070,2070,2070,2070,0
|
|
20231206,160100,43674390,2070,2070,2070,2070,0
|
|
20231206,160000,43674390,2070,2070,2070,2070,0
|
|
20231206,155900,43674390,2070,2070,2070,2070,172
|
|
20231206,155800,43674390,2070,2070,2070,2070,0
|
|
20231206,155700,43674390,2070,2070,2070,2070,0
|
|
20231206,155600,43674390,2070,2070,2070,2070,0
|
|
20231206,155500,43674390,2070,2070,2070,2070,0
|
|
20231206,155400,43674390,2070,2070,2070,2070,0
|
|
20231206,155300,43674390,2070,2070,2070,2070,0
|
|
20231206,155200,43674390,2070,2070,2070,2070,0
|
|
20231206,155100,43674390,2070,2070,2070,2070,0
|
|
20231206,155000,43674390,2070,2070,2070,2070,0
|
|
20231206,154900,43674390,2070,2070,2070,2070,0
|
|
20231206,154800,43674390,2070,2070,2070,2070,0
|
|
20231206,154700,43674390,2070,2070,2070,2070,0
|
|
20231206,154600,43674390,2070,2070,2070,2070,0
|
|
20231206,154500,43674390,2070,2070,2070,2070,0
|
|
20231206,154400,43674390,2070,2070,2070,2070,0
|
|
20231206,154300,43674390,2070,2070,2070,2070,0
|
|
20231206,154200,43674390,2070,2070,2070,2070,0
|
|
20231206,154100,43674390,2070,2070,2070,2070,0
|
|
20231206,154000,43674390,2070,2070,2070,2070,0
|
|
20231206,153900,43674390,2070,2070,2070,2070,0
|
|
20231206,153800,43674390,2070,2070,2070,2070,0
|
|
20231206,153700,43674390,2070,2070,2070,2070,0
|
|
20231206,153600,43674390,2070,2070,2070,2070,0
|
|
20231206,153500,43674390,2070,2070,2070,2070,0
|
|
20231206,153400,43674390,2070,2070,2070,2070,0
|
|
20231206,153300,43674390,2070,2070,2070,2070,0
|
|
20231206,153200,43674390,2070,2070,2070,2070,0
|
|
20231206,153100,43674390,2070,2070,2070,2070,0
|
|
20231206,153000,43674390,2070,2070,2070,2070,172
|
|
20231206,152900,43318350,2075,2075,2075,2075,0
|
|
20231206,152800,43318350,2075,2075,2075,2075,0
|
|
20231206,152700,43318350,2075,2075,2075,2075,0
|
|
20231206,152600,43318350,2075,2075,2075,2075,0
|
|
20231206,152500,43318350,2075,2075,2075,2075,0
|
|
20231206,152400,43318350,2075,2075,2075,2075,0
|
|
20231206,152300,43318350,2075,2075,2075,2075,0
|
|
20231206,152200,43318350,2075,2075,2075,2075,0
|
|
20231206,152100,43318350,2075,2075,2075,2075,0
|
|
20231206,152000,43318350,2075,2075,2075,2075,0
|
|
20231206,151900,43318350,2075,2075,2075,2075,500
|
|
20231206,151800,42280850,2075,2075,2075,2075,0
|
|
20231206,151700,42280850,2075,2075,2075,2075,0
|
|
20231206,151600,42280850,2075,2075,2075,2075,6
|
|
20231206,151500,42268400,2095,2075,2095,2070,118
|
|
20231206,151400,42023535,2075,2075,2075,2075,6
|
|
20231206,151300,42011085,2075,2075,2075,2075,12
|
|
20231206,151200,41986185,2075,2075,2075,2075,6
|
|
20231206,151100,41973735,2075,2080,2080,2075,9
|
|
20231206,151000,41955045,2075,2070,2075,2070,333
|
|
20231206,150900,41265630,2070,2070,2070,2070,6
|
|
20231206,150800,41253210,2070,2070,2070,2070,6
|
|
20231206,150700,41240790,2070,2070,2070,2070,12
|
|
20231206,150600,41215950,2070,2070,2070,2070,6
|
|
20231206,150500,41203530,2070,2070,2070,2070,6
|
|
20231206,150400,41191110,2075,2070,2100,2070,267
|
|
20231206,150300,40632015,2070,2070,2070,2070,6
|
|
20231206,150200,40619595,2070,2070,2070,2070,10
|
|
20231206,150100,40598895,2070,2070,2070,2070,12
|
|
20231206,150000,40574055,2070,2070,2070,2070,6
|
|
20231206,145900,40561635,2095,2070,2095,2070,58
|
|
20231206,145800,40440275,2070,2075,2075,2070,611
|
|
20231206,145700,39174575,2075,2075,2075,2075,6
|
|
20231206,145600,39162125,2095,2075,2095,2075,8
|
|
20231206,145500,39145490,2075,2075,2075,2075,12
|
|
20231206,145400,39120590,2100,2075,2100,2075,555
|
|
20231206,145300,37957260,2075,2075,2075,2075,147
|
|
20231206,145200,37652235,2075,2075,2075,2075,212
|
|
20231206,145100,37212335,2075,2075,2075,2075,6
|
|
20231206,145000,37199885,2075,2075,2075,2075,7
|
|
20231206,144900,37185360,2075,2075,2075,2075,14
|
|
20231206,144800,37156310,2075,2075,2075,2075,7
|
|
20231206,144700,37141785,2080,2090,2090,2080,12
|
|
20231206,144600,37116775,2080,2080,2080,2080,7
|
|
20231206,144500,37102215,2090,2085,2090,2085,228
|
|
20231206,144400,36626165,2085,2085,2085,2085,1
|
|
20231206,144300,36624080,2090,2090,2090,2090,0
|
|
20231206,144200,36624080,2090,2090,2090,2090,0
|
|
20231206,144100,36624080,2090,2090,2090,2090,21
|
|
20231206,144000,36580190,2075,2075,2075,2075,0
|
|
20231206,143900,36580190,2075,2075,2075,2075,150
|
|
20231206,143800,36268940,2105,2085,2105,2085,1510
|
|
20231206,143700,33105505,2085,2085,2085,2085,0
|
|
20231206,143600,33105505,2085,2085,2085,2085,0
|
|
20231206,143500,33105505,2085,2085,2085,2085,1
|
|
20231206,143400,33103420,2090,2090,2090,2090,0
|
|
20231206,143300,33103420,2090,2090,2090,2090,0
|
|
20231206,143200,33103420,2090,2090,2090,2090,0
|
|
20231206,143100,33103420,2090,2090,2090,2090,0
|
|
20231206,143000,33103420,2090,2090,2090,2090,0
|
|
20231206,142900,33103420,2090,2090,2090,2090,0
|
|
20231206,142800,33103420,2090,2085,2090,2085,18
|
|
20231206,142700,33065810,2090,2090,2090,2090,0
|
|
20231206,142600,33065810,2090,2085,2090,2085,67
|
|
20231206,142500,32925815,2070,2070,2070,2070,0
|
|
20231206,142400,32925815,2070,2070,2070,2070,150
|
|
20231206,142300,32615315,2085,2085,2085,2085,0
|
|
20231206,142200,32615315,2085,2085,2085,2085,0
|
|
20231206,142100,32615315,2085,2085,2085,2085,0
|
|
20231206,142000,32615315,2085,2085,2085,2085,0
|
|
20231206,141900,32615315,2085,2090,2090,2085,33
|
|
20231206,141800,32546350,2090,2090,2090,2085,169
|
|
20231206,141700,32193155,2085,2085,2085,2085,2
|
|
20231206,141600,32188985,2090,2090,2090,2090,0
|
|
20231206,141500,32188985,2090,2090,2090,2090,0
|
|
20231206,141400,32188985,2090,2090,2090,2090,0
|
|
20231206,141300,32188985,2090,2090,2090,2090,0
|
|
20231206,141200,32188985,2090,2090,2090,2090,0
|
|
20231206,141100,32188985,2090,2090,2090,2090,0
|
|
20231206,141000,32188985,2090,2080,2090,2080,93
|
|
20231206,140900,31995065,2085,2085,2085,2085,0
|
|
20231206,140800,31995065,2085,2085,2085,2085,0
|
|
20231206,140700,31995065,2085,2085,2085,2085,0
|
|
20231206,140600,31995065,2085,2085,2085,2085,0
|
|
20231206,140500,31995065,2085,2085,2085,2085,0
|
|
20231206,140400,31995065,2085,2080,2085,2080,23
|
|
20231206,140300,31947115,2085,2075,2085,2070,57
|
|
20231206,140200,31829080,2090,2090,2090,2090,0
|
|
20231206,140100,31829080,2090,2080,2090,2080,10
|
|
20231206,140000,31808240,2080,2080,2080,2080,1
|
|
20231206,135900,31806160,2095,2095,2095,2095,0
|
|
20231206,135800,31806160,2095,2095,2095,2095,0
|
|
20231206,135700,31806160,2095,2085,2095,2085,1122
|
|
20231206,135600,29460155,2070,2080,2080,2070,30
|
|
20231206,135500,29398010,2080,2080,2080,2080,0
|
|
20231206,135400,29398010,2080,2080,2080,2080,0
|
|
20231206,135300,29398010,2080,2080,2080,2080,0
|
|
20231206,135200,29398010,2080,2080,2080,2080,0
|
|
20231206,135100,29398010,2080,2080,2080,2080,0
|
|
20231206,135000,29398010,2080,2080,2080,2080,0
|
|
20231206,134900,29398010,2080,2080,2080,2080,0
|
|
20231206,134800,29398010,2080,2080,2080,2080,0
|
|
20231206,134700,29398010,2080,2080,2080,2080,0
|
|
20231206,134600,29398010,2080,2080,2080,2080,0
|
|
20231206,134500,29398010,2080,2080,2080,2080,0
|
|
20231206,134400,29398010,2080,2080,2080,2080,0
|
|
20231206,134300,29398010,2080,2080,2080,2080,0
|
|
20231206,134200,29398010,2080,2080,2080,2080,0
|
|
20231206,134100,29398010,2080,2080,2080,2080,0
|
|
20231206,134000,29398010,2080,2080,2080,2080,0
|
|
20231206,133900,29398010,2080,2080,2080,2080,0
|
|
20231206,133800,29398010,2080,2080,2080,2080,0
|
|
20231206,133700,29398010,2080,2080,2080,2080,0
|
|
20231206,133600,29398010,2080,2080,2080,2080,0
|
|
20231206,133500,29398010,2080,2080,2080,2080,0
|
|
20231206,133400,29398010,2080,2080,2080,2080,0
|
|
20231206,133300,29398010,2080,2080,2080,2080,0
|
|
20231206,133200,29398010,2080,2080,2080,2080,1
|
|
20231206,133100,29395930,2080,2080,2080,2080,0
|
|
20231206,133000,29395930,2080,2080,2080,2080,0
|
|
20231206,132900,29395930,2080,2080,2080,2080,0
|
|
20231206,132800,29395930,2080,2080,2080,2080,0
|
|
20231206,132700,29395930,2080,2080,2080,2080,72
|
|
20231206,132600,29246170,2080,2080,2080,2080,0
|
|
20231206,132500,29246170,2080,2080,2080,2080,0
|
|
20231206,132400,29246170,2080,2080,2080,2080,1
|
|
20231206,132300,29244090,2080,2080,2080,2080,0
|
|
20231206,132200,29244090,2080,2080,2080,2080,0
|
|
20231206,132100,29244090,2080,2080,2080,2080,6
|
|
20231206,132000,29231610,2075,2075,2075,2075,0
|
|
20231206,131900,29231610,2075,2075,2075,2075,0
|
|
20231206,131800,29231610,2075,2075,2075,2075,0
|
|
20231206,131700,29231610,2075,2075,2075,2075,0
|
|
20231206,131600,29231610,2075,2075,2075,2075,0
|
|
20231206,131500,29231610,2075,2075,2075,2075,0
|
|
20231206,131400,29231610,2075,2075,2075,2075,0
|
|
20231206,131300,29231610,2075,2075,2075,2075,0
|
|
20231206,131200,29231610,2075,2075,2075,2075,0
|
|
20231206,131100,29231610,2075,2075,2075,2075,0
|
|
20231206,131000,29231610,2075,2075,2075,2075,0
|
|
20231206,130900,29231610,2075,2075,2075,2075,0
|
|
20231206,130800,29231610,2075,2075,2075,2075,4
|
|
20231206,130700,29223310,2080,2080,2080,2080,0
|
|
20231206,130600,29223310,2080,2080,2080,2080,0
|
|
20231206,130500,29223310,2080,2080,2080,2080,0
|
|
20231206,130400,29223310,2080,2075,2080,2075,25
|
|
20231206,130300,29171315,2060,2065,2065,2060,100
|
|
20231206,130200,28965305,2060,2065,2065,2060,30
|
|
20231206,130100,28903485,2080,2080,2080,2080,0
|
|
20231206,130000,28903485,2080,2080,2080,2080,8
|
|
20231206,125900,28886845,2080,2080,2080,2080,0
|
|
20231206,125800,28886845,2080,2080,2080,2080,100
|
|
20231206,125700,28678845,2085,2085,2085,2085,0
|
|
20231206,125600,28678845,2085,2085,2085,2085,0
|
|
20231206,125500,28678845,2085,2085,2085,2085,1
|
|
20231206,125400,28676760,2080,2070,2080,2070,1919
|
|
20231206,125300,24688075,2070,2070,2070,2070,0
|
|
20231206,125200,24688075,2070,2070,2070,2070,1
|
|
20231206,125100,24686005,2060,2060,2060,2060,0
|
|
20231206,125000,24686005,2060,2060,2060,2060,0
|
|
20231206,124900,24686005,2060,2060,2060,2060,0
|
|
20231206,124800,24686005,2060,2060,2060,2060,0
|
|
20231206,124700,24686005,2060,2060,2060,2060,0
|
|
20231206,124600,24686005,2060,2060,2060,2060,0
|
|
20231206,124500,24686005,2060,2060,2060,2060,0
|
|
20231206,124400,24686005,2060,2060,2060,2060,0
|
|
20231206,124300,24686005,2060,2060,2060,2060,0
|
|
20231206,124200,24686005,2060,2060,2060,2060,0
|
|
20231206,124100,24686005,2060,2060,2060,2060,0
|
|
20231206,124000,24686005,2060,2060,2060,2060,0
|
|
20231206,123900,24686005,2060,2060,2060,2060,0
|
|
20231206,123800,24686005,2060,2060,2060,2060,0
|
|
20231206,123700,24686005,2060,2060,2060,2060,0
|
|
20231206,123600,24686005,2060,2070,2070,2060,1255
|
|
20231206,123500,22099835,2070,2070,2070,2070,0
|
|
20231206,123400,22099835,2070,2070,2070,2070,0
|
|
20231206,123300,22099835,2070,2070,2070,2065,3
|
|
20231206,123200,22093630,2065,2065,2065,2065,48
|
|
20231206,123100,21994510,2065,2065,2065,2065,1
|
|
20231206,123000,21992445,2060,2060,2060,2060,0
|
|
20231206,122900,21992445,2060,2060,2060,2060,0
|
|
20231206,122800,21992445,2060,2060,2060,2060,0
|
|
20231206,122700,21992445,2060,2060,2060,2060,0
|
|
20231206,122600,21992445,2060,2060,2060,2060,0
|
|
20231206,122500,21992445,2060,2060,2060,2060,0
|
|
20231206,122400,21992445,2060,2060,2060,2060,5
|
|
20231206,122300,21982145,2060,2060,2060,2060,0
|
|
20231206,122200,21982145,2060,2060,2060,2060,0
|
|
20231206,122100,21982145,2060,2060,2060,2060,0
|
|
20231206,122000,21982145,2060,2060,2060,2060,0
|
|
20231206,121900,21982145,2060,2060,2060,2060,641
|
|
20231206,121800,20661685,2060,2060,2060,2060,1359
|
|
20231206,121700,17862145,2060,2060,2060,2060,0
|
|
20231206,121600,17862145,2060,2060,2060,2060,0
|
|
20231206,121500,17862145,2060,2060,2060,2060,0
|
|
20231206,121400,17862145,2060,2060,2060,2060,1
|
|
20231206,121300,17860085,2060,2060,2060,2060,0
|
|
20231206,121200,17860085,2060,2060,2060,2060,0
|
|
20231206,121100,17860085,2060,2060,2060,2060,0
|
|
20231206,121000,17860085,2060,2060,2060,2060,0
|
|
20231206,120900,17860085,2060,2060,2060,2060,0
|
|
20231206,120800,17860085,2060,2060,2060,2060,1
|
|
20231206,120700,17858025,2055,2055,2055,2055,444
|
|
20231206,120600,16945605,2060,2060,2060,2060,0
|
|
20231206,120500,16945605,2060,2060,2060,2060,3
|
|
20231206,120400,16939425,2060,2060,2060,2060,0
|
|
20231206,120300,16939425,2060,2060,2060,2060,146
|
|
20231206,120200,16638665,2060,2060,2060,2060,0
|
|
20231206,120100,16638665,2060,2060,2060,2060,10
|
|
20231206,120000,16618065,2060,2060,2060,2060,0
|
|
20231206,115900,16618065,2060,2060,2060,2060,1
|
|
20231206,115800,16616005,2060,2060,2060,2060,0
|
|
20231206,115700,16616005,2060,2060,2060,2060,100
|
|
20231206,115600,16410005,2060,2060,2060,2060,823
|
|
20231206,115500,14714625,2065,2065,2065,2065,0
|
|
20231206,115400,14714625,2065,2065,2065,2065,0
|
|
20231206,115300,14714625,2065,2065,2065,2065,7
|
|
20231206,115200,14700170,2070,2070,2070,2070,0
|
|
20231206,115100,14700170,2070,2070,2070,2070,1
|
|
20231206,115000,14698100,2070,2070,2070,2070,0
|
|
20231206,114900,14698100,2070,2070,2070,2070,0
|
|
20231206,114800,14698100,2070,2070,2070,2070,0
|
|
20231206,114700,14698100,2070,2070,2070,2070,0
|
|
20231206,114600,14698100,2070,2070,2070,2070,344
|
|
20231206,114500,13986020,2070,2070,2070,2070,0
|
|
20231206,114400,13986020,2070,2070,2070,2070,1
|
|
20231206,114300,13983950,2070,2070,2070,2070,0
|
|
20231206,114200,13983950,2070,2070,2070,2070,0
|
|
20231206,114100,13983950,2070,2070,2070,2070,5
|
|
20231206,114000,13973600,2080,2080,2080,2080,0
|
|
20231206,113900,13973600,2080,2080,2080,2080,0
|
|
20231206,113800,13973600,2080,2080,2080,2080,0
|
|
20231206,113700,13973600,2080,2070,2080,2070,483
|
|
20231206,113600,12972505,2065,2065,2065,2065,0
|
|
20231206,113500,12972505,2065,2065,2065,2065,0
|
|
20231206,113400,12972505,2065,2065,2065,2065,0
|
|
20231206,113300,12972505,2065,2065,2065,2065,0
|
|
20231206,113200,12972505,2065,2065,2065,2065,0
|
|
20231206,113100,12972505,2065,2065,2065,2065,0
|
|
20231206,113000,12972505,2065,2065,2065,2065,2
|
|
20231206,112900,12968375,2060,2060,2060,2060,0
|
|
20231206,112800,12968375,2060,2060,2060,2060,0
|
|
20231206,112700,12968375,2060,2060,2060,2060,0
|
|
20231206,112600,12968375,2060,2060,2060,2060,69
|
|
20231206,112500,12826235,2060,2060,2060,2060,3
|
|
20231206,112400,12820055,2060,2060,2060,2060,0
|
|
20231206,112300,12820055,2060,2060,2060,2060,0
|
|
20231206,112200,12820055,2060,2060,2060,2060,0
|
|
20231206,112100,12820055,2060,2065,2065,2060,1928
|
|
20231206,112000,8842755,2070,2070,2070,2070,0
|
|
20231206,111900,8842755,2070,2070,2070,2070,0
|
|
20231206,111800,8842755,2070,2070,2070,2070,0
|
|
20231206,111700,8842755,2070,2070,2070,2070,366
|
|
20231206,111600,8085135,2075,2075,2075,2075,0
|
|
20231206,111500,8085135,2075,2075,2075,2075,0
|
|
20231206,111400,8085135,2075,2075,2075,2075,0
|
|
20231206,111300,8085135,2075,2075,2075,2075,0
|
|
20231206,111200,8085135,2075,2075,2075,2075,0
|
|
20231206,111100,8085135,2075,2075,2075,2075,0
|
|
20231206,111000,8085135,2075,2075,2075,2075,0
|
|
20231206,110900,8085135,2075,2075,2075,2075,0
|
|
20231206,110800,8085135,2075,2075,2075,2075,0
|
|
20231206,110700,8085135,2075,2075,2075,2075,0
|
|
20231206,110600,8085135,2075,2075,2075,2075,0
|
|
20231206,110500,8085135,2075,2075,2075,2075,0
|
|
20231206,110400,8085135,2075,2075,2075,2075,0
|
|
20231206,110300,8085135,2075,2075,2075,2075,0
|
|
20231206,110200,8085135,2075,2075,2075,2075,0
|
|
20231206,110100,8085135,2075,2075,2075,2075,0
|
|
20231206,110000,8085135,2075,2075,2075,2075,0
|
|
20231206,105900,8085135,2075,2075,2075,2075,0
|
|
20231206,105800,8085135,2075,2075,2075,2075,6
|
|
20231206,105700,8072685,2070,2070,2070,2070,0
|
|
20231206,105600,8072685,2070,2070,2070,2070,168
|
|
20231206,105500,7724925,2070,2070,2070,2070,0
|
|
20231206,105400,7724925,2070,2070,2070,2070,0
|
|
20231206,105300,7724925,2070,2070,2070,2070,0
|
|
20231206,105200,7724925,2070,2070,2070,2070,10
|
|
20231206,105100,7704225,2070,2070,2070,2070,0
|
|
20231206,105000,7704225,2070,2070,2070,2070,0
|
|
20231206,104900,7704225,2070,2070,2070,2070,1
|
|
20231206,104800,7702155,2070,2070,2070,2070,0
|
|
20231206,104700,7702155,2070,2070,2070,2070,0
|
|
20231206,104600,7702155,2070,2070,2070,2070,0
|
|
20231206,104500,7702155,2070,2070,2070,2070,0
|
|
20231206,104400,7702155,2070,2070,2070,2070,0
|
|
20231206,104300,7702155,2070,2070,2070,2070,0
|
|
20231206,104200,7702155,2070,2070,2070,2070,0
|
|
20231206,104100,7702155,2070,2070,2070,2070,0
|
|
20231206,104000,7702155,2070,2070,2070,2070,0
|
|
20231206,103900,7702155,2070,2070,2070,2070,0
|
|
20231206,103800,7702155,2070,2070,2070,2070,1800
|
|
20231206,103700,3976155,2070,2070,2070,2070,1
|
|
20231206,103600,3974085,2065,2065,2065,2065,0
|
|
20231206,103500,3974085,2065,2065,2065,2065,0
|
|
20231206,103400,3974085,2065,2065,2065,2065,0
|
|
20231206,103300,3974085,2065,2065,2065,2065,0
|
|
20231206,103200,3974085,2065,2065,2065,2065,0
|
|
20231206,103100,3974085,2065,2065,2065,2065,48
|
|
20231206,103000,3874965,2065,2065,2065,2065,48
|
|
20231206,102900,3775845,2070,2070,2070,2070,30
|
|
20231206,102800,3713745,2075,2075,2075,2075,0
|
|
20231206,102700,3713745,2075,2075,2075,2075,0
|
|
20231206,102600,3713745,2075,2075,2075,2075,0
|
|
20231206,102500,3713745,2075,2075,2075,2075,0
|
|
20231206,102400,3713745,2075,2075,2075,2075,0
|
|
20231206,102300,3713745,2075,2075,2075,2075,0
|
|
20231206,102200,3713745,2075,2075,2075,2075,0
|
|
20231206,102100,3713745,2075,2075,2075,2075,1
|
|
20231206,102000,3711670,2065,2065,2065,2065,0
|
|
20231206,101900,3711670,2065,2065,2065,2065,0
|
|
20231206,101800,3711670,2065,2065,2065,2065,0
|
|
20231206,101700,3711670,2065,2065,2065,2065,0
|
|
20231206,101600,3711670,2065,2065,2065,2065,0
|
|
20231206,101500,3711670,2065,2065,2065,2065,3
|
|
20231206,101400,3705475,2075,2075,2075,2075,0
|
|
20231206,101300,3705475,2075,2075,2075,2075,2
|
|
20231206,101200,3701325,2080,2080,2080,2080,0
|
|
20231206,101100,3701325,2080,2080,2080,2080,0
|
|
20231206,101000,3701325,2080,2080,2080,2080,0
|
|
20231206,100900,3701325,2080,2075,2080,2075,10
|
|
20231206,100800,3680565,2075,2075,2075,2075,0
|
|
20231206,100700,3680565,2075,2075,2075,2075,242
|
|
20231206,100600,3178415,2075,2075,2075,2075,0
|
|
20231206,100500,3178415,2075,2075,2075,2075,0
|
|
20231206,100400,3178415,2075,2075,2075,2075,0
|
|
20231206,100300,3178415,2075,2075,2075,2075,2
|
|
20231206,100200,3174265,2075,2075,2075,2075,0
|
|
20231206,100100,3174265,2075,2075,2075,2075,0
|
|
20231206,100000,3174265,2075,2075,2075,2075,0
|
|
20231206,095900,3174265,2075,2075,2075,2075,0
|
|
20231206,095800,3174265,2075,2075,2075,2075,0
|
|
20231206,095700,3174265,2075,2075,2075,2075,0
|
|
20231206,095600,3174265,2075,2075,2075,2075,0
|
|
20231206,095500,3174265,2075,2075,2075,2075,0
|
|
20231206,095400,3174265,2075,2075,2075,2075,0
|
|
20231206,095300,3174265,2075,2075,2075,2075,0
|
|
20231206,095200,3174265,2075,2075,2075,2075,0
|
|
20231206,095100,3174265,2075,2075,2075,2075,1
|
|
20231206,095000,3172190,2075,2075,2075,2075,0
|
|
20231206,094900,3172190,2075,2075,2075,2075,0
|
|
20231206,094800,3172190,2075,2075,2075,2075,50
|
|
20231206,094700,3068440,2075,2075,2075,2075,0
|
|
20231206,094600,3068440,2075,2075,2075,2075,182
|
|
20231206,094500,2690790,2075,2075,2075,2075,1
|
|
20231206,094400,2688715,2065,2065,2065,2065,0
|
|
20231206,094300,2688715,2065,2065,2065,2065,50
|
|
20231206,094200,2585465,2075,2075,2075,2075,0
|
|
20231206,094100,2585465,2075,2075,2075,2075,0
|
|
20231206,094000,2585465,2075,2075,2075,2075,1
|
|
20231206,093900,2583390,2065,2065,2065,2065,3
|
|
20231206,093800,2577195,2065,2065,2065,2065,0
|
|
20231206,093700,2577195,2065,2065,2065,2065,0
|
|
20231206,093600,2577195,2065,2065,2065,2065,0
|
|
20231206,093500,2577195,2065,2065,2065,2065,0
|
|
20231206,093400,2577195,2065,2065,2065,2065,0
|
|
20231206,093300,2577195,2065,2065,2065,2065,109
|
|
20231206,093200,2352110,2065,2065,2065,2065,0
|
|
20231206,093100,2352110,2065,2065,2065,2065,0
|
|
20231206,093000,2352110,2065,2065,2065,2065,0
|
|
20231206,092900,2352110,2065,2065,2065,2065,0
|
|
20231206,092800,2352110,2065,2065,2065,2065,0
|
|
20231206,092700,2352110,2065,2065,2065,2065,3
|
|
20231206,092600,2345915,2065,2065,2065,2065,0
|
|
20231206,092500,2345915,2065,2065,2065,2065,5
|
|
20231206,092400,2335590,2065,2065,2065,2065,1
|
|
20231206,092300,2333525,2065,2065,2065,2065,60
|
|
20231206,092200,2209625,2065,2065,2065,2065,2
|
|
20231206,092100,2205495,2065,2065,2065,2065,150
|
|
20231206,092000,1895745,2065,2065,2065,2065,0
|
|
20231206,091900,1895745,2065,2065,2065,2065,25
|
|
20231206,091800,1844120,2065,2065,2065,2065,0
|
|
20231206,091700,1844120,2065,2065,2065,2065,0
|
|
20231206,091600,1844120,2065,2065,2065,2065,40
|
|
20231206,091500,1761520,2065,2065,2065,2065,0
|
|
20231206,091400,1761520,2065,2065,2065,2065,8
|
|
20231206,091300,1745000,2065,2065,2065,2065,0
|
|
20231206,091200,1745000,2065,2065,2065,2065,0
|
|
20231206,091100,1745000,2065,2065,2065,2065,0
|
|
20231206,091000,1745000,2065,2065,2065,2065,0
|
|
20231206,090900,1745000,2065,2065,2065,2065,1
|
|
20231206,090800,1742935,2065,2065,2065,2065,1
|
|
20231206,090700,1740870,2065,2065,2065,2065,4
|
|
20231206,090600,1732610,2065,2065,2065,2065,442
|
|
20231206,090500,819880,2060,2060,2060,2060,0
|
|
20231206,090400,819880,2060,2060,2060,2060,0
|
|
20231206,090300,819880,2060,2060,2060,2060,0
|
|
20231206,090200,819880,2060,2060,2060,2060,5
|
|
20231206,090100,809580,2060,2060,2060,2060,210
|
|
20231206,090000,376980,2060,2060,2060,2060,183
|