682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,201900,428348535,4975,4975,4975,4975,2602
|
|
20231204,201800,428348535,4975,4975,4975,4975,0
|
|
20231204,201700,428348535,4975,4975,4975,4975,0
|
|
20231204,201600,428348535,4975,4975,4975,4975,0
|
|
20231204,201500,428348535,4975,4975,4975,4975,0
|
|
20231204,201400,428348535,4975,4975,4975,4975,0
|
|
20231204,201300,428348535,4975,4975,4975,4975,0
|
|
20231204,201200,428348535,4975,4975,4975,4975,0
|
|
20231204,201100,428348535,4975,4975,4975,4975,0
|
|
20231204,201000,428348535,4975,4975,4975,4975,0
|
|
20231204,200900,428348535,4975,4975,4975,4975,0
|
|
20231204,200800,428348535,4975,4975,4975,4975,0
|
|
20231204,200700,428348535,4975,4975,4975,4975,0
|
|
20231204,200600,428348535,4975,4975,4975,4975,0
|
|
20231204,200500,428348535,4975,4975,4975,4975,0
|
|
20231204,200400,428348535,4975,4975,4975,4975,0
|
|
20231204,200300,428348535,4975,4975,4975,4975,0
|
|
20231204,200200,428348535,4975,4975,4975,4975,0
|
|
20231204,200100,428348535,4975,4975,4975,4975,0
|
|
20231204,200000,428348535,4975,4975,4975,4975,0
|
|
20231204,195900,428348535,4975,4975,4975,4975,0
|
|
20231204,195800,428348535,4975,4975,4975,4975,0
|
|
20231204,195700,428348535,4975,4975,4975,4975,0
|
|
20231204,195600,428348535,4975,4975,4975,4975,0
|
|
20231204,195500,428348535,4975,4975,4975,4975,0
|
|
20231204,195400,428348535,4975,4975,4975,4975,0
|
|
20231204,195300,428348535,4975,4975,4975,4975,0
|
|
20231204,195200,428348535,4975,4975,4975,4975,0
|
|
20231204,195100,428348535,4975,4975,4975,4975,0
|
|
20231204,195000,428348535,4975,4975,4975,4975,0
|
|
20231204,194900,428348535,4975,4975,4975,4975,2602
|
|
20231204,194800,428348535,4975,4975,4975,4975,0
|
|
20231204,194700,428348535,4975,4975,4975,4975,0
|
|
20231204,194600,428348535,4975,4975,4975,4975,0
|
|
20231204,194500,428348535,4975,4975,4975,4975,0
|
|
20231204,194400,428348535,4975,4975,4975,4975,0
|
|
20231204,194300,428348535,4975,4975,4975,4975,0
|
|
20231204,194200,428348535,4975,4975,4975,4975,0
|
|
20231204,194100,428348535,4975,4975,4975,4975,0
|
|
20231204,194000,428348535,4975,4975,4975,4975,0
|
|
20231204,193900,428348535,4975,4975,4975,4975,0
|
|
20231204,193800,428348535,4975,4975,4975,4975,0
|
|
20231204,193700,428348535,4975,4975,4975,4975,0
|
|
20231204,193600,428348535,4975,4975,4975,4975,0
|
|
20231204,193500,428348535,4975,4975,4975,4975,0
|
|
20231204,193400,428348535,4975,4975,4975,4975,0
|
|
20231204,193300,428348535,4975,4975,4975,4975,0
|
|
20231204,193200,428348535,4975,4975,4975,4975,0
|
|
20231204,193100,428348535,4975,4975,4975,4975,0
|
|
20231204,193000,428348535,4975,4975,4975,4975,0
|
|
20231204,192900,428348535,4975,4975,4975,4975,0
|
|
20231204,192800,428348535,4975,4975,4975,4975,0
|
|
20231204,192700,428348535,4975,4975,4975,4975,0
|
|
20231204,192600,428348535,4975,4975,4975,4975,0
|
|
20231204,192500,428348535,4975,4975,4975,4975,0
|
|
20231204,192400,428348535,4975,4975,4975,4975,0
|
|
20231204,192300,428348535,4975,4975,4975,4975,0
|
|
20231204,192200,428348535,4975,4975,4975,4975,0
|
|
20231204,192100,428348535,4975,4975,4975,4975,0
|
|
20231204,192000,428348535,4975,4975,4975,4975,0
|
|
20231204,191900,428348535,4975,4975,4975,4975,2602
|
|
20231204,191800,428348535,4975,4975,4975,4975,0
|
|
20231204,191700,428348535,4975,4975,4975,4975,0
|
|
20231204,191600,428348535,4975,4975,4975,4975,0
|
|
20231204,191500,428348535,4975,4975,4975,4975,0
|
|
20231204,191400,428348535,4975,4975,4975,4975,0
|
|
20231204,191300,428348535,4975,4975,4975,4975,0
|
|
20231204,191200,428348535,4975,4975,4975,4975,0
|
|
20231204,191100,428348535,4975,4975,4975,4975,0
|
|
20231204,191000,428348535,4975,4975,4975,4975,0
|
|
20231204,190900,428348535,4975,4975,4975,4975,0
|
|
20231204,190800,428348535,4975,4975,4975,4975,0
|
|
20231204,190700,428348535,4975,4975,4975,4975,0
|
|
20231204,190600,428348535,4975,4975,4975,4975,0
|
|
20231204,190500,428348535,4975,4975,4975,4975,0
|
|
20231204,190400,428348535,4975,4975,4975,4975,0
|
|
20231204,190300,428348535,4975,4975,4975,4975,0
|
|
20231204,190200,428348535,4975,4975,4975,4975,0
|
|
20231204,190100,428348535,4975,4975,4975,4975,0
|
|
20231204,190000,428348535,4975,4975,4975,4975,0
|
|
20231204,185900,428348535,4975,4975,4975,4975,0
|
|
20231204,185800,428348535,4975,4975,4975,4975,0
|
|
20231204,185700,428348535,4975,4975,4975,4975,0
|
|
20231204,185600,428348535,4975,4975,4975,4975,0
|
|
20231204,185500,428348535,4975,4975,4975,4975,0
|
|
20231204,185400,428348535,4975,4975,4975,4975,0
|
|
20231204,185300,428348535,4975,4975,4975,4975,0
|
|
20231204,185200,428348535,4975,4975,4975,4975,0
|
|
20231204,185100,428348535,4975,4975,4975,4975,0
|
|
20231204,185000,428348535,4975,4975,4975,4975,0
|
|
20231204,184900,428348535,4975,4975,4975,4975,2602
|
|
20231204,184800,428348535,4975,4975,4975,4975,0
|
|
20231204,184700,428348535,4975,4975,4975,4975,0
|
|
20231204,184600,428348535,4975,4975,4975,4975,0
|
|
20231204,184500,428348535,4975,4975,4975,4975,0
|
|
20231204,184400,428348535,4975,4975,4975,4975,0
|
|
20231204,184300,428348535,4975,4975,4975,4975,0
|
|
20231204,184200,428348535,4975,4975,4975,4975,0
|
|
20231204,184100,428348535,4975,4975,4975,4975,0
|
|
20231204,184000,428348535,4975,4975,4975,4975,0
|
|
20231204,183900,428348535,4975,4975,4975,4975,0
|
|
20231204,183800,428348535,4975,4975,4975,4975,0
|
|
20231204,183700,428348535,4975,4975,4975,4975,0
|
|
20231204,183600,428348535,4975,4975,4975,4975,0
|
|
20231204,183500,428348535,4975,4975,4975,4975,0
|
|
20231204,183400,428348535,4975,4975,4975,4975,0
|
|
20231204,183300,428348535,4975,4975,4975,4975,0
|
|
20231204,183200,428348535,4975,4975,4975,4975,0
|
|
20231204,183100,428348535,4975,4975,4975,4975,0
|
|
20231204,183000,428348535,4975,4975,4975,4975,0
|
|
20231204,182900,428348535,4975,4975,4975,4975,0
|
|
20231204,182800,428348535,4975,4975,4975,4975,0
|
|
20231204,182700,428348535,4975,4975,4975,4975,0
|
|
20231204,182600,428348535,4975,4975,4975,4975,0
|
|
20231204,182500,428348535,4975,4975,4975,4975,0
|
|
20231204,182400,428348535,4975,4975,4975,4975,0
|
|
20231204,182300,428348535,4975,4975,4975,4975,0
|
|
20231204,182200,428348535,4975,4975,4975,4975,0
|
|
20231204,182100,428348535,4975,4975,4975,4975,0
|
|
20231204,182000,428348535,4975,4975,4975,4975,0
|
|
20231204,181900,428348535,4975,4975,4975,4975,2602
|
|
20231204,181800,428348535,4975,4975,4975,4975,0
|
|
20231204,181700,428348535,4975,4975,4975,4975,0
|
|
20231204,181600,428348535,4975,4975,4975,4975,0
|
|
20231204,181500,428348535,4975,4975,4975,4975,0
|
|
20231204,181400,428348535,4975,4975,4975,4975,0
|
|
20231204,181300,428348535,4975,4975,4975,4975,0
|
|
20231204,181200,428348535,4975,4975,4975,4975,0
|
|
20231204,181100,428348535,4975,4975,4975,4975,0
|
|
20231204,181000,428348535,4975,4975,4975,4975,0
|
|
20231204,180900,428348535,4975,4975,4975,4975,0
|
|
20231204,180800,428348535,4975,4975,4975,4975,0
|
|
20231204,180700,428348535,4975,4975,4975,4975,0
|
|
20231204,180600,428348535,4975,4975,4975,4975,0
|
|
20231204,180500,428348535,4975,4975,4975,4975,0
|
|
20231204,180400,428348535,4975,4975,4975,4975,0
|
|
20231204,180300,428348535,4975,4975,4975,4975,0
|
|
20231204,180200,428348535,4975,4975,4975,4975,0
|
|
20231204,180100,428348535,4975,4975,4975,4975,0
|
|
20231204,180000,428348535,4975,4975,4975,4975,0
|
|
20231204,175900,428348535,4975,4975,4975,4975,0
|
|
20231204,175800,428348535,4975,4975,4975,4975,0
|
|
20231204,175700,428348535,4975,4975,4975,4975,0
|
|
20231204,175600,428348535,4975,4975,4975,4975,0
|
|
20231204,175500,428348535,4975,4975,4975,4975,0
|
|
20231204,175400,428348535,4975,4975,4975,4975,0
|
|
20231204,175300,428348535,4975,4975,4975,4975,0
|
|
20231204,175200,428348535,4975,4975,4975,4975,0
|
|
20231204,175100,428348535,4975,4975,4975,4975,0
|
|
20231204,175000,428348535,4975,4975,4975,4975,0
|
|
20231204,174900,428348535,4975,4975,4975,4975,2602
|
|
20231204,174800,428348535,4975,4975,4975,4975,0
|
|
20231204,174700,428348535,4975,4975,4975,4975,0
|
|
20231204,174600,428348535,4975,4975,4975,4975,0
|
|
20231204,174500,428348535,4975,4975,4975,4975,0
|
|
20231204,174400,428348535,4975,4975,4975,4975,0
|
|
20231204,174300,428348535,4975,4975,4975,4975,0
|
|
20231204,174200,428348535,4975,4975,4975,4975,0
|
|
20231204,174100,428348535,4975,4975,4975,4975,0
|
|
20231204,174000,428348535,4975,4975,4975,4975,0
|
|
20231204,173900,428348535,4975,4975,4975,4975,0
|
|
20231204,173800,428348535,4975,4975,4975,4975,0
|
|
20231204,173700,428348535,4975,4975,4975,4975,0
|
|
20231204,173600,428348535,4975,4975,4975,4975,0
|
|
20231204,173500,428348535,4975,4975,4975,4975,0
|
|
20231204,173400,428348535,4975,4975,4975,4975,0
|
|
20231204,173300,428348535,4975,4975,4975,4975,0
|
|
20231204,173200,428348535,4975,4975,4975,4975,0
|
|
20231204,173100,428348535,4975,4975,4975,4975,0
|
|
20231204,173000,428348535,4975,4975,4975,4975,0
|
|
20231204,172900,428348535,4975,4975,4975,4975,0
|
|
20231204,172800,428348535,4975,4975,4975,4975,0
|
|
20231204,172700,428348535,4975,4975,4975,4975,0
|
|
20231204,172600,428348535,4975,4975,4975,4975,0
|
|
20231204,172500,428348535,4975,4975,4975,4975,0
|
|
20231204,172400,428348535,4975,4975,4975,4975,0
|
|
20231204,172300,428348535,4975,4975,4975,4975,0
|
|
20231204,172200,428348535,4975,4975,4975,4975,0
|
|
20231204,172100,428348535,4975,4975,4975,4975,0
|
|
20231204,172000,428348535,4975,4975,4975,4975,0
|
|
20231204,171900,428348535,4975,4975,4975,4975,2602
|
|
20231204,171800,428348535,4975,4975,4975,4975,0
|
|
20231204,171700,428348535,4975,4975,4975,4975,0
|
|
20231204,171600,428348535,4975,4975,4975,4975,0
|
|
20231204,171500,428348535,4975,4975,4975,4975,0
|
|
20231204,171400,428348535,4975,4975,4975,4975,0
|
|
20231204,171300,428348535,4975,4975,4975,4975,0
|
|
20231204,171200,428348535,4975,4975,4975,4975,0
|
|
20231204,171100,428348535,4975,4975,4975,4975,0
|
|
20231204,171000,428348535,4975,4975,4975,4975,0
|
|
20231204,170900,428348535,4975,4975,4975,4975,0
|
|
20231204,170800,428348535,4975,4975,4975,4975,0
|
|
20231204,170700,428348535,4975,4975,4975,4975,0
|
|
20231204,170600,428348535,4975,4975,4975,4975,0
|
|
20231204,170500,428348535,4975,4975,4975,4975,0
|
|
20231204,170400,428348535,4975,4975,4975,4975,0
|
|
20231204,170300,428348535,4975,4975,4975,4975,0
|
|
20231204,170200,428348535,4975,4975,4975,4975,0
|
|
20231204,170100,428348535,4975,4975,4975,4975,0
|
|
20231204,170000,428348535,4975,4975,4975,4975,0
|
|
20231204,165900,428348535,4975,4975,4975,4975,0
|
|
20231204,165800,428348535,4975,4975,4975,4975,0
|
|
20231204,165700,428348535,4975,4975,4975,4975,0
|
|
20231204,165600,428348535,4975,4975,4975,4975,0
|
|
20231204,165500,428348535,4975,4975,4975,4975,0
|
|
20231204,165400,428348535,4975,4975,4975,4975,0
|
|
20231204,165300,428348535,4975,4975,4975,4975,0
|
|
20231204,165200,428348535,4975,4975,4975,4975,0
|
|
20231204,165100,428348535,4975,4975,4975,4975,0
|
|
20231204,165000,428348535,4975,4975,4975,4975,0
|
|
20231204,164900,428348535,4975,4975,4975,4975,2602
|
|
20231204,164800,428348535,4975,4975,4975,4975,0
|
|
20231204,164700,428348535,4975,4975,4975,4975,0
|
|
20231204,164600,428348535,4975,4975,4975,4975,0
|
|
20231204,164500,428348535,4975,4975,4975,4975,0
|
|
20231204,164400,428348535,4975,4975,4975,4975,0
|
|
20231204,164300,428348535,4975,4975,4975,4975,0
|
|
20231204,164200,428348535,4975,4975,4975,4975,0
|
|
20231204,164100,428348535,4975,4975,4975,4975,0
|
|
20231204,164000,428348535,4975,4975,4975,4975,0
|
|
20231204,163900,428348535,4975,4975,4975,4975,0
|
|
20231204,163800,428348535,4975,4975,4975,4975,0
|
|
20231204,163700,428348535,4975,4975,4975,4975,0
|
|
20231204,163600,428348535,4975,4975,4975,4975,0
|
|
20231204,163500,428348535,4975,4975,4975,4975,0
|
|
20231204,163400,428348535,4975,4975,4975,4975,0
|
|
20231204,163300,428348535,4975,4975,4975,4975,0
|
|
20231204,163200,428348535,4975,4975,4975,4975,0
|
|
20231204,163100,428348535,4975,4975,4975,4975,0
|
|
20231204,163000,428348535,4975,4975,4975,4975,0
|
|
20231204,162900,428348535,4975,4975,4975,4975,0
|
|
20231204,162800,428348535,4975,4975,4975,4975,0
|
|
20231204,162700,428348535,4975,4975,4975,4975,0
|
|
20231204,162600,428348535,4975,4975,4975,4975,0
|
|
20231204,162500,428348535,4975,4975,4975,4975,0
|
|
20231204,162400,428348535,4975,4975,4975,4975,0
|
|
20231204,162300,428348535,4975,4975,4975,4975,0
|
|
20231204,162200,428348535,4975,4975,4975,4975,0
|
|
20231204,162100,428348535,4975,4975,4975,4975,0
|
|
20231204,162000,428348535,4975,4975,4975,4975,0
|
|
20231204,161900,428348535,4975,4975,4975,4975,2602
|
|
20231204,161800,428348535,4975,4975,4975,4975,0
|
|
20231204,161700,428348535,4975,4975,4975,4975,0
|
|
20231204,161600,428348535,4975,4975,4975,4975,0
|
|
20231204,161500,428348535,4975,4975,4975,4975,0
|
|
20231204,161400,428348535,4975,4975,4975,4975,0
|
|
20231204,161300,428348535,4975,4975,4975,4975,0
|
|
20231204,161200,428348535,4975,4975,4975,4975,0
|
|
20231204,161100,428348535,4975,4975,4975,4975,0
|
|
20231204,161000,428348535,4975,4975,4975,4975,0
|
|
20231204,160900,428348535,4975,4975,4975,4975,0
|
|
20231204,160800,428348535,4975,4975,4975,4975,0
|
|
20231204,160700,428348535,4975,4975,4975,4975,0
|
|
20231204,160600,428348535,4975,4975,4975,4975,0
|
|
20231204,160500,428348535,4975,4975,4975,4975,0
|
|
20231204,160400,428348535,4975,4975,4975,4975,0
|
|
20231204,160300,428348535,4975,4975,4975,4975,0
|
|
20231204,160200,428348535,4975,4975,4975,4975,0
|
|
20231204,160100,428348535,4975,4975,4975,4975,0
|
|
20231204,160000,428348535,4975,4975,4975,4975,0
|
|
20231204,155900,428348535,4975,4975,4975,4975,0
|
|
20231204,155800,428348535,4975,4975,4975,4975,0
|
|
20231204,155700,428348535,4975,4975,4975,4975,0
|
|
20231204,155600,428348535,4975,4975,4975,4975,0
|
|
20231204,155500,428348535,4975,4975,4975,4975,0
|
|
20231204,155400,428348535,4975,4975,4975,4975,0
|
|
20231204,155300,428348535,4975,4975,4975,4975,0
|
|
20231204,155200,428348535,4975,4975,4975,4975,0
|
|
20231204,155100,428348535,4975,4975,4975,4975,0
|
|
20231204,155000,428348535,4975,4975,4975,4975,0
|
|
20231204,154900,428348535,4975,4975,4975,4975,2602
|
|
20231204,154800,428348535,4975,4975,4975,4975,0
|
|
20231204,154700,428348535,4975,4975,4975,4975,0
|
|
20231204,154600,428348535,4975,4975,4975,4975,0
|
|
20231204,154500,428348535,4975,4975,4975,4975,0
|
|
20231204,154400,428348535,4975,4975,4975,4975,0
|
|
20231204,154300,428348535,4975,4975,4975,4975,0
|
|
20231204,154200,428348535,4975,4975,4975,4975,0
|
|
20231204,154100,428348535,4975,4975,4975,4975,0
|
|
20231204,154000,428348535,4975,4975,4975,4975,0
|
|
20231204,153900,428348535,4975,4975,4975,4975,0
|
|
20231204,153800,428348535,4975,4975,4975,4975,0
|
|
20231204,153700,428348535,4975,4975,4975,4975,0
|
|
20231204,153600,428348535,4975,4975,4975,4975,0
|
|
20231204,153500,428348535,4975,4975,4975,4975,0
|
|
20231204,153400,428348535,4975,4975,4975,4975,0
|
|
20231204,153300,428348535,4975,4975,4975,4975,0
|
|
20231204,153200,428348535,4975,4975,4975,4975,0
|
|
20231204,153100,428348535,4975,4975,4975,4975,0
|
|
20231204,153000,428348535,4975,4975,4975,4975,2602
|
|
20231204,152900,415403585,4965,4965,4965,4965,0
|
|
20231204,152800,415403585,4965,4965,4965,4965,0
|
|
20231204,152700,415403585,4965,4965,4965,4965,0
|
|
20231204,152600,415403585,4965,4965,4965,4965,0
|
|
20231204,152500,415403585,4965,4965,4965,4965,0
|
|
20231204,152400,415403585,4965,4965,4965,4965,0
|
|
20231204,152300,415403585,4965,4965,4965,4965,0
|
|
20231204,152200,415403585,4965,4965,4965,4965,0
|
|
20231204,152100,415403585,4965,4965,4965,4965,0
|
|
20231204,152000,415403585,4965,4965,4965,4965,0
|
|
20231204,151900,415403585,4965,4965,4965,4965,33
|
|
20231204,151800,415239740,4950,4950,4950,4950,0
|
|
20231204,151700,415239740,4950,4950,4950,4950,144
|
|
20231204,151600,414526940,4950,4965,4965,4950,623
|
|
20231204,151500,411438255,4965,4965,4965,4965,22
|
|
20231204,151400,411329025,4965,4965,4965,4965,116
|
|
20231204,151300,410753085,4965,4965,4965,4965,73
|
|
20231204,151200,410390640,4965,4965,4965,4965,458
|
|
20231204,151100,408116670,4970,4970,4970,4970,32
|
|
20231204,151000,407957630,4970,4970,4970,4970,0
|
|
20231204,150900,407957630,4970,4970,4970,4970,0
|
|
20231204,150800,407957630,4970,4970,4970,4970,22
|
|
20231204,150700,407848290,4970,4970,4970,4970,42
|
|
20231204,150600,407639550,4970,4970,4970,4970,9
|
|
20231204,150500,407594820,4970,4970,4970,4970,300
|
|
20231204,150400,406103820,4970,4970,4970,4970,0
|
|
20231204,150300,406103820,4970,4970,4970,4970,0
|
|
20231204,150200,406103820,4970,4970,4970,4970,0
|
|
20231204,150100,406103820,4970,4970,4970,4970,0
|
|
20231204,150000,406103820,4970,4970,4970,4970,0
|
|
20231204,145900,406103820,4970,4970,4970,4970,0
|
|
20231204,145800,406103820,4970,4970,4970,4970,20
|
|
20231204,145700,406004420,4970,4970,4970,4970,4
|
|
20231204,145600,405984540,4960,4960,4960,4960,89
|
|
20231204,145500,405543100,4960,4960,4960,4960,0
|
|
20231204,145400,405543100,4960,4960,4960,4960,10
|
|
20231204,145300,405493500,4960,4960,4960,4960,137
|
|
20231204,145200,404813980,4970,4970,4970,4970,1
|
|
20231204,145100,404809010,4970,4970,4970,4970,10
|
|
20231204,145000,404759310,4960,4960,4960,4960,0
|
|
20231204,144900,404759310,4960,4960,4960,4960,0
|
|
20231204,144800,404759310,4960,4960,4960,4960,0
|
|
20231204,144700,404759310,4960,4960,4960,4960,0
|
|
20231204,144600,404759310,4960,4960,4960,4960,116
|
|
20231204,144500,404183950,4975,4975,4975,4975,0
|
|
20231204,144400,404183950,4975,4975,4975,4975,0
|
|
20231204,144300,404183950,4975,4975,4975,4975,1
|
|
20231204,144200,404178975,4960,4970,4970,4960,2524
|
|
20231204,144100,391637535,4975,4975,4975,4975,0
|
|
20231204,144000,391637535,4975,4975,4975,4975,0
|
|
20231204,143900,391637535,4975,4975,4975,4975,1
|
|
20231204,143800,391632560,4975,4975,4975,4975,24
|
|
20231204,143700,391513160,4975,4975,4975,4975,24
|
|
20231204,143600,391393760,4975,4975,4975,4975,44
|
|
20231204,143500,391174860,4975,4975,4975,4960,2004
|
|
20231204,143400,381234460,4965,4965,4965,4965,443
|
|
20231204,143300,379034965,4960,4950,4965,4945,1017
|
|
20231204,143200,373996010,4950,4970,4970,4950,8091
|
|
20231204,143100,333920725,4995,4995,4995,4995,0
|
|
20231204,143000,333920725,4995,4995,4995,4995,2
|
|
20231204,142900,333910735,4985,4995,4995,4985,9
|
|
20231204,142800,333865840,4995,5010,5010,4955,11003
|
|
20231204,142700,279137115,5030,5030,5030,5030,0
|
|
20231204,142600,279137115,5030,5030,5030,5030,2
|
|
20231204,142500,279127055,5010,5010,5010,5010,0
|
|
20231204,142400,279127055,5010,5010,5010,5010,0
|
|
20231204,142300,279127055,5010,5010,5010,5010,0
|
|
20231204,142200,279127055,5010,5010,5010,5010,1112
|
|
20231204,142100,273555935,5020,5020,5020,5020,0
|
|
20231204,142000,273555935,5020,5020,5020,5020,1000
|
|
20231204,141900,268535935,5020,5020,5020,5020,44
|
|
20231204,141800,268315055,5010,5010,5010,5010,0
|
|
20231204,141700,268315055,5010,5010,5010,5010,500
|
|
20231204,141600,265810055,5030,5030,5030,5030,0
|
|
20231204,141500,265810055,5030,5030,5030,5030,0
|
|
20231204,141400,265810055,5030,5030,5030,5030,0
|
|
20231204,141300,265810055,5030,5030,5030,5030,0
|
|
20231204,141200,265810055,5030,5030,5030,5030,0
|
|
20231204,141100,265810055,5030,5030,5030,5030,0
|
|
20231204,141000,265810055,5030,5030,5030,5030,0
|
|
20231204,140900,265810055,5030,5030,5030,5030,0
|
|
20231204,140800,265810055,5030,5030,5030,5030,2
|
|
20231204,140700,265799995,5010,5010,5010,5010,20
|
|
20231204,140600,265699795,5030,5030,5030,5030,0
|
|
20231204,140500,265699795,5030,5030,5030,5030,0
|
|
20231204,140400,265699795,5030,5030,5030,5030,0
|
|
20231204,140300,265699795,5030,5030,5030,5030,0
|
|
20231204,140200,265699795,5030,5030,5030,5030,1
|
|
20231204,140100,265694765,5030,5030,5030,5030,0
|
|
20231204,140000,265694765,5030,5030,5030,5030,0
|
|
20231204,135900,265694765,5030,5030,5030,5030,17
|
|
20231204,135800,265609255,5030,5030,5030,5030,0
|
|
20231204,135700,265609255,5030,5030,5030,5030,0
|
|
20231204,135600,265609255,5030,5030,5030,5030,0
|
|
20231204,135500,265609255,5030,5030,5030,5030,2
|
|
20231204,135400,265599195,5020,5020,5020,5020,80
|
|
20231204,135300,265197595,5030,5030,5030,5030,0
|
|
20231204,135200,265197595,5030,5020,5030,5020,127
|
|
20231204,135100,264560035,5020,5020,5020,5020,760
|
|
20231204,135000,260744835,5030,5030,5030,5030,2
|
|
20231204,134900,260734775,5020,5020,5020,5020,36
|
|
20231204,134800,260554055,5020,5020,5020,5020,0
|
|
20231204,134700,260554055,5020,5020,5020,5020,0
|
|
20231204,134600,260554055,5020,5020,5020,5020,0
|
|
20231204,134500,260554055,5020,5020,5020,5020,0
|
|
20231204,134400,260554055,5020,5020,5020,5020,200
|
|
20231204,134300,259550055,5010,5010,5010,5010,0
|
|
20231204,134200,259550055,5010,5010,5010,5010,0
|
|
20231204,134100,259550055,5010,5010,5010,5010,200
|
|
20231204,134000,258548055,5010,5010,5010,5010,0
|
|
20231204,133900,258548055,5010,5010,5010,5010,0
|
|
20231204,133800,258548055,5010,5010,5010,5010,1
|
|
20231204,133700,258543045,4995,4995,4995,4995,148
|
|
20231204,133600,257803785,5000,5000,5000,5000,0
|
|
20231204,133500,257803785,5000,5000,5000,5000,0
|
|
20231204,133400,257803785,5000,5000,5000,5000,31
|
|
20231204,133300,257648785,5000,5000,5000,5000,0
|
|
20231204,133200,257648785,5000,5000,5000,5000,0
|
|
20231204,133100,257648785,5000,5000,5000,5000,0
|
|
20231204,133000,257648785,5000,5000,5000,5000,0
|
|
20231204,132900,257648785,5000,5000,5000,5000,0
|
|
20231204,132800,257648785,5000,5000,5000,5000,0
|
|
20231204,132700,257648785,5000,5000,5000,5000,0
|
|
20231204,132600,257648785,5000,5010,5010,5000,170
|
|
20231204,132500,256798745,5000,5010,5010,5000,3000
|
|
20231204,132400,241794965,5000,5000,5000,5000,0
|
|
20231204,132300,241794965,5000,5000,5000,5000,0
|
|
20231204,132200,241794965,5000,5000,5000,5000,0
|
|
20231204,132100,241794965,5000,5000,5000,5000,0
|
|
20231204,132000,241794965,5000,5000,5000,5000,13
|
|
20231204,131900,241729965,5000,5000,5000,5000,0
|
|
20231204,131800,241729965,5000,5000,5000,5000,1261
|
|
20231204,131700,235424965,5010,5010,5010,5010,0
|
|
20231204,131600,235424965,5010,5010,5010,5010,0
|
|
20231204,131500,235424965,5010,5010,5010,5010,0
|
|
20231204,131400,235424965,5010,5010,5010,5010,454
|
|
20231204,131300,233150425,5020,5030,5030,5020,268
|
|
20231204,131200,231802695,5030,5030,5030,5030,0
|
|
20231204,131100,231802695,5030,5030,5030,5030,0
|
|
20231204,131000,231802695,5030,5030,5030,5030,0
|
|
20231204,130900,231802695,5030,5030,5030,5030,0
|
|
20231204,130800,231802695,5030,5030,5030,5030,0
|
|
20231204,130700,231802695,5030,5030,5030,5030,0
|
|
20231204,130600,231802695,5030,5030,5030,5030,0
|
|
20231204,130500,231802695,5030,5030,5030,5030,0
|
|
20231204,130400,231802695,5030,5030,5030,5030,1
|
|
20231204,130300,231797665,5030,5030,5030,5030,0
|
|
20231204,130200,231797665,5030,5030,5030,5030,0
|
|
20231204,130100,231797665,5030,5030,5030,5030,0
|
|
20231204,130000,231797665,5030,5030,5030,5030,0
|
|
20231204,125900,231797665,5030,5030,5030,5030,0
|
|
20231204,125800,231797665,5030,5030,5030,5030,0
|
|
20231204,125700,231797665,5030,5030,5030,5030,0
|
|
20231204,125600,231797665,5030,5020,5030,5020,3
|
|
20231204,125500,231782585,5000,5000,5000,5000,98
|
|
20231204,125400,231292585,5040,5040,5040,5040,0
|
|
20231204,125300,231292585,5040,5040,5040,5040,0
|
|
20231204,125200,231292585,5040,5040,5040,5040,0
|
|
20231204,125100,231292585,5040,5040,5040,5040,0
|
|
20231204,125000,231292585,5040,5040,5040,5040,0
|
|
20231204,124900,231292585,5040,5040,5040,5040,0
|
|
20231204,124800,231292585,5040,5040,5040,5040,0
|
|
20231204,124700,231292585,5040,5040,5040,5040,0
|
|
20231204,124600,231292585,5040,5040,5040,5040,2
|
|
20231204,124500,231282505,5010,5010,5010,5010,0
|
|
20231204,124400,231282505,5010,5010,5010,5010,330
|
|
20231204,124300,229629205,5010,5010,5010,5010,250
|
|
20231204,124200,228376705,5010,5010,5010,5010,0
|
|
20231204,124100,228376705,5010,5030,5030,5000,5624
|
|
20231204,124000,200209715,5050,5050,5050,5050,0
|
|
20231204,123900,200209715,5050,5050,5050,5050,0
|
|
20231204,123800,200209715,5050,5050,5050,5050,0
|
|
20231204,123700,200209715,5050,5020,5050,5020,269
|
|
20231204,123600,198858275,5030,5030,5030,5030,0
|
|
20231204,123500,198858275,5030,5030,5030,5030,43
|
|
20231204,123400,198641985,5030,5030,5030,5030,640
|
|
20231204,123300,195422785,5030,5030,5030,5030,0
|
|
20231204,123200,195422785,5030,5030,5030,5030,2
|
|
20231204,123100,195412725,5020,5020,5020,5020,98
|
|
20231204,123000,194920765,5020,5020,5020,5020,0
|
|
20231204,122900,194920765,5020,5020,5020,5020,0
|
|
20231204,122800,194920765,5020,5020,5020,5020,1100
|
|
20231204,122700,189398765,5030,5030,5030,5030,0
|
|
20231204,122600,189398765,5030,5030,5030,5030,0
|
|
20231204,122500,189398765,5030,5030,5030,5030,0
|
|
20231204,122400,189398765,5030,5030,5030,5030,0
|
|
20231204,122300,189398765,5030,5030,5030,5030,100
|
|
20231204,122200,188895765,5020,5020,5020,5020,0
|
|
20231204,122100,188895765,5020,5020,5020,5020,33
|
|
20231204,122000,188730105,5020,5020,5020,5020,367
|
|
20231204,121900,186887765,5030,5030,5030,5030,0
|
|
20231204,121800,186887765,5030,5030,5030,5030,0
|
|
20231204,121700,186887765,5030,5020,5030,5020,1007
|
|
20231204,121600,181832595,5020,5020,5020,5020,0
|
|
20231204,121500,181832595,5020,5020,5020,5020,0
|
|
20231204,121400,181832595,5020,5020,5020,5020,0
|
|
20231204,121300,181832595,5020,5020,5020,5020,0
|
|
20231204,121200,181832595,5020,5020,5020,5020,0
|
|
20231204,121100,181832595,5020,5020,5020,5020,731
|
|
20231204,121000,178162975,5020,5020,5020,5020,437
|
|
20231204,120900,175969235,5020,5020,5020,5020,0
|
|
20231204,120800,175969235,5020,5020,5020,5020,0
|
|
20231204,120700,175969235,5020,5020,5020,5020,0
|
|
20231204,120600,175969235,5020,5020,5020,5020,13
|
|
20231204,120500,175903975,5020,5020,5020,5020,422
|
|
20231204,120400,173785535,5020,5020,5020,5020,578
|
|
20231204,120300,170883975,5020,5020,5020,5020,3
|
|
20231204,120200,170868915,5010,5010,5010,5010,92
|
|
20231204,120100,170407995,5010,5010,5010,5010,0
|
|
20231204,120000,170407995,5010,5010,5010,5010,0
|
|
20231204,115900,170407995,5010,5010,5010,5010,0
|
|
20231204,115800,170407995,5010,5010,5010,5010,0
|
|
20231204,115700,170407995,5010,5010,5010,5010,0
|
|
20231204,115600,170407995,5010,5010,5010,5010,0
|
|
20231204,115500,170407995,5010,5010,5010,5010,0
|
|
20231204,115400,170407995,5010,5010,5010,5010,0
|
|
20231204,115300,170407995,5010,5010,5010,5010,100
|
|
20231204,115200,169906995,5010,5010,5010,5010,0
|
|
20231204,115100,169906995,5010,5010,5010,5010,0
|
|
20231204,115000,169906995,5010,5010,5010,5010,0
|
|
20231204,114900,169906995,5010,5010,5010,5010,0
|
|
20231204,114800,169906995,5010,5010,5010,5010,500
|
|
20231204,114700,167401995,5010,5010,5010,5010,0
|
|
20231204,114600,167401995,5010,5010,5010,5010,0
|
|
20231204,114500,167401995,5010,5010,5010,5010,7
|
|
20231204,114400,167366925,5020,5020,5020,5020,1
|
|
20231204,114300,167361905,5020,5020,5020,5020,0
|
|
20231204,114200,167361905,5020,5020,5020,5020,0
|
|
20231204,114100,167361905,5020,5020,5020,5020,100
|
|
20231204,114000,166859905,5020,5020,5020,5020,0
|
|
20231204,113900,166859905,5020,5020,5020,5020,2
|
|
20231204,113800,166849865,5020,5020,5020,5020,133
|
|
20231204,113700,166182205,5020,5020,5020,5020,0
|
|
20231204,113600,166182205,5020,5020,5020,5020,0
|
|
20231204,113500,166182205,5020,5020,5020,5020,0
|
|
20231204,113400,166182205,5020,5020,5020,5020,0
|
|
20231204,113300,166182205,5020,5020,5020,5020,0
|
|
20231204,113200,166182205,5020,5020,5020,5020,0
|
|
20231204,113100,166182205,5020,5020,5020,5020,0
|
|
20231204,113000,166182205,5020,5000,5020,5000,502
|
|
20231204,112900,163672165,5010,5010,5010,5010,0
|
|
20231204,112800,163672165,5010,5010,5010,5010,0
|
|
20231204,112700,163672165,5010,5010,5010,5010,23
|
|
20231204,112600,163556935,5020,5020,5020,5020,0
|
|
20231204,112500,163556935,5020,5020,5020,5020,0
|
|
20231204,112400,163556935,5020,5020,5020,5020,0
|
|
20231204,112300,163556935,5020,5020,5020,5020,1
|
|
20231204,112200,163551915,5020,5020,5020,5020,0
|
|
20231204,112100,163551915,5020,5020,5020,5020,0
|
|
20231204,112000,163551915,5020,5020,5020,5020,2
|
|
20231204,111900,163541875,5000,5000,5000,5000,300
|
|
20231204,111800,162041875,5020,5020,5020,5020,0
|
|
20231204,111700,162041875,5020,5020,5020,5020,2
|
|
20231204,111600,162031835,5000,5000,5000,5000,0
|
|
20231204,111500,162031835,5000,5000,5000,5000,0
|
|
20231204,111400,162031835,5000,5000,5000,5000,0
|
|
20231204,111300,162031835,5000,5000,5000,5000,0
|
|
20231204,111200,162031835,5000,5010,5010,5000,143
|
|
20231204,111100,161316825,5010,5010,5010,5010,0
|
|
20231204,111000,161316825,5010,5010,5010,5010,0
|
|
20231204,110900,161316825,5010,5010,5010,5010,0
|
|
20231204,110800,161316825,5010,5010,5010,5010,0
|
|
20231204,110700,161316825,5010,5010,5010,5010,61
|
|
20231204,110600,161011215,5020,5020,5020,5010,204
|
|
20231204,110500,159989135,5020,5020,5020,5020,0
|
|
20231204,110400,159989135,5020,5020,5020,5020,0
|
|
20231204,110300,159989135,5020,5020,5020,5020,0
|
|
20231204,110200,159989135,5020,5020,5020,5020,0
|
|
20231204,110100,159989135,5020,5020,5020,5020,0
|
|
20231204,110000,159989135,5020,5020,5020,5020,25
|
|
20231204,105900,159863635,5020,5020,5020,5020,2
|
|
20231204,105800,159853595,5010,5010,5010,5010,35
|
|
20231204,105700,159678245,5010,5010,5010,5010,0
|
|
20231204,105600,159678245,5010,4995,5010,4995,109
|
|
20231204,105500,159133715,5010,5010,5010,5010,0
|
|
20231204,105400,159133715,5010,5010,5010,5010,0
|
|
20231204,105300,159133715,5010,5010,5010,5010,0
|
|
20231204,105200,159133715,5010,5010,5010,5010,0
|
|
20231204,105100,159133715,5010,5010,5010,5010,60
|
|
20231204,105000,158833115,5010,5010,5010,5010,1
|
|
20231204,104900,158828105,5020,5020,5020,5020,0
|
|
20231204,104800,158828105,5020,5020,5020,5020,0
|
|
20231204,104700,158828105,5020,5020,5020,5020,0
|
|
20231204,104600,158828105,5020,5000,5020,5000,110
|
|
20231204,104500,158278065,5020,5020,5020,5020,0
|
|
20231204,104400,158278065,5020,5020,5020,5020,2
|
|
20231204,104300,158268025,5020,5020,5020,5020,2
|
|
20231204,104200,158257985,4995,4995,4995,4995,828
|
|
20231204,104100,154122125,5020,5020,5020,5020,0
|
|
20231204,104000,154122125,5020,5020,5020,5020,0
|
|
20231204,103900,154122125,5020,5020,5020,5020,0
|
|
20231204,103800,154122125,5020,5010,5020,5010,102
|
|
20231204,103700,153611085,4995,4995,4995,4995,0
|
|
20231204,103600,153611085,4995,5000,5000,4995,61
|
|
20231204,103500,153306140,5000,5000,5000,5000,0
|
|
20231204,103400,153306140,5000,5020,5020,5000,21
|
|
20231204,103300,153201100,4995,4995,4995,4995,145
|
|
20231204,103200,152476825,5000,5000,5000,5000,2130
|
|
20231204,103100,141826825,5020,5020,5020,5020,0
|
|
20231204,103000,141826825,5020,5010,5020,5010,321
|
|
20231204,102900,140218545,5020,5020,5020,5020,4
|
|
20231204,102800,140198465,5010,5010,5010,5010,106
|
|
20231204,102700,139667405,5030,5030,5030,5030,0
|
|
20231204,102600,139667405,5030,5030,5030,5030,0
|
|
20231204,102500,139667405,5030,5030,5030,5030,0
|
|
20231204,102400,139667405,5030,5030,5030,5030,0
|
|
20231204,102300,139667405,5030,5030,5030,5030,0
|
|
20231204,102200,139667405,5030,5030,5030,5030,0
|
|
20231204,102100,139667405,5030,5030,5030,5030,2
|
|
20231204,102000,139657345,5030,5030,5030,5030,2
|
|
20231204,101900,139647285,5030,5000,5030,5000,131
|
|
20231204,101800,138992225,5030,5000,5030,5000,602
|
|
20231204,101700,135982165,5000,5000,5000,5000,4020
|
|
20231204,101600,115882165,5030,5030,5030,5030,0
|
|
20231204,101500,115882165,5030,5030,5030,5030,2
|
|
20231204,101400,115872105,5000,5000,5000,5000,0
|
|
20231204,101300,115872105,5000,5000,5000,5000,0
|
|
20231204,101200,115872105,5000,5000,5000,5000,0
|
|
20231204,101100,115872105,5000,5000,5000,5000,0
|
|
20231204,101000,115872105,5000,5000,5000,5000,0
|
|
20231204,100900,115872105,5000,5000,5000,5000,0
|
|
20231204,100800,115872105,5000,5000,5000,5000,0
|
|
20231204,100700,115872105,5000,5000,5000,5000,0
|
|
20231204,100600,115872105,5000,5000,5000,5000,0
|
|
20231204,100500,115872105,5000,5000,5000,5000,700
|
|
20231204,100400,112372105,5000,5000,5000,5000,0
|
|
20231204,100300,112372105,5000,5000,5000,5000,0
|
|
20231204,100200,112372105,5000,5000,5000,5000,60
|
|
20231204,100100,112072105,5000,5000,5000,5000,0
|
|
20231204,100000,112072105,5000,5000,5000,5000,113
|
|
20231204,095900,111507105,5000,5000,5000,5000,0
|
|
20231204,095800,111507105,5000,5000,5000,5000,0
|
|
20231204,095700,111507105,5000,5000,5000,5000,10
|
|
20231204,095600,111457105,5000,5000,5000,5000,0
|
|
20231204,095500,111457105,5000,5010,5010,5000,50
|
|
20231204,095400,111207065,5000,5000,5000,5000,0
|
|
20231204,095300,111207065,5000,5000,5000,5000,95
|
|
20231204,095200,110732065,5000,5000,5000,5000,0
|
|
20231204,095100,110732065,5000,5020,5020,5000,4386
|
|
20231204,095000,88789305,5030,5030,5030,5030,22
|
|
20231204,094900,88678645,5030,5030,5030,5030,1021
|
|
20231204,094800,83543015,5030,5030,5030,5030,0
|
|
20231204,094700,83543015,5030,5030,5030,5030,22
|
|
20231204,094600,83432355,5020,5050,5050,5020,3708
|
|
20231204,094500,64772375,5060,5060,5060,5060,0
|
|
20231204,094400,64772375,5060,5060,5060,5060,0
|
|
20231204,094300,64772375,5060,5060,5060,5060,200
|
|
20231204,094200,63760375,5060,5050,5060,5050,147
|
|
20231204,094100,63017995,5050,5050,5050,5050,0
|
|
20231204,094000,63017995,5050,5050,5050,5050,3
|
|
20231204,093900,63002845,5050,5030,5050,5030,11
|
|
20231204,093800,62947495,5030,5030,5030,5030,0
|
|
20231204,093700,62947495,5030,5040,5040,5030,3028
|
|
20231204,093600,47689255,5040,5060,5060,5040,54
|
|
20231204,093500,47417055,5040,5070,5070,5040,107
|
|
20231204,093400,46877715,5040,5040,5040,5040,0
|
|
20231204,093300,46877715,5040,5080,5090,5040,2378
|
|
20231204,093200,34796515,5090,5090,5090,5090,0
|
|
20231204,093100,34796515,5090,5090,5090,5060,5
|
|
20231204,093000,34771095,5070,5140,5140,5070,91
|
|
20231204,092900,34309655,5140,5050,5140,5050,3744
|
|
20231204,092800,15276515,5050,5050,5050,5050,0
|
|
20231204,092700,15276515,5050,5050,5050,5050,2
|
|
20231204,092600,15266415,5040,5040,5040,5040,0
|
|
20231204,092500,15266415,5040,5040,5040,5040,0
|
|
20231204,092400,15266415,5040,5040,5040,5040,0
|
|
20231204,092300,15266415,5040,5040,5040,5040,0
|
|
20231204,092200,15266415,5040,5040,5040,5040,84
|
|
20231204,092100,14843055,5030,5030,5030,5030,100
|
|
20231204,092000,14340055,5030,5030,5030,5030,100
|
|
20231204,091900,13837055,5040,5040,5040,5040,12
|
|
20231204,091800,13776575,5030,5030,5030,5030,0
|
|
20231204,091700,13776575,5030,5030,5030,5030,0
|
|
20231204,091600,13776575,5030,5020,5030,5020,63
|
|
20231204,091500,13459985,5020,5020,5020,5020,0
|
|
20231204,091400,13459985,5020,5020,5020,5020,2
|
|
20231204,091300,13449945,5000,5000,5000,5000,0
|
|
20231204,091200,13449945,5000,5000,5000,5000,0
|
|
20231204,091100,13449945,5000,5000,5000,5000,0
|
|
20231204,091000,13449945,5000,5030,5030,5000,32
|
|
20231204,090900,13289045,5060,4970,5060,4945,83
|
|
20231204,090800,12876285,4940,5020,5070,4940,2029
|
|
20231204,090700,2745900,5070,5070,5070,5070,0
|
|
20231204,090600,2745900,5070,5070,5070,5070,0
|
|
20231204,090500,2745900,5070,5070,5070,5070,0
|
|
20231204,090400,2745900,5070,5070,5070,5070,2
|
|
20231204,090300,2735760,5000,5010,5010,5000,200
|
|
20231204,090200,1735000,5000,5000,5000,5000,0
|
|
20231204,090100,1735000,5000,5000,5000,5000,0
|
|
20231204,090000,1735000,5000,5000,5000,5000,347
|