622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,191900,251288700,3050,3050,3050,3050,4858
|
|
20231206,191800,251288700,3050,3050,3050,3050,0
|
|
20231206,191700,251288700,3050,3050,3050,3050,0
|
|
20231206,191600,251288700,3050,3050,3050,3050,0
|
|
20231206,191500,251288700,3050,3050,3050,3050,0
|
|
20231206,191400,251288700,3050,3050,3050,3050,0
|
|
20231206,191300,251288700,3050,3050,3050,3050,0
|
|
20231206,191200,251288700,3050,3050,3050,3050,0
|
|
20231206,191100,251288700,3050,3050,3050,3050,0
|
|
20231206,191000,251288700,3050,3050,3050,3050,0
|
|
20231206,190900,251288700,3050,3050,3050,3050,0
|
|
20231206,190800,251288700,3050,3050,3050,3050,0
|
|
20231206,190700,251288700,3050,3050,3050,3050,0
|
|
20231206,190600,251288700,3050,3050,3050,3050,0
|
|
20231206,190500,251288700,3050,3050,3050,3050,0
|
|
20231206,190400,251288700,3050,3050,3050,3050,0
|
|
20231206,190300,251288700,3050,3050,3050,3050,0
|
|
20231206,190200,251288700,3050,3050,3050,3050,0
|
|
20231206,190100,251288700,3050,3050,3050,3050,0
|
|
20231206,190000,251288700,3050,3050,3050,3050,0
|
|
20231206,185900,251288700,3050,3050,3050,3050,0
|
|
20231206,185800,251288700,3050,3050,3050,3050,0
|
|
20231206,185700,251288700,3050,3050,3050,3050,0
|
|
20231206,185600,251288700,3050,3050,3050,3050,0
|
|
20231206,185500,251288700,3050,3050,3050,3050,0
|
|
20231206,185400,251288700,3050,3050,3050,3050,0
|
|
20231206,185300,251288700,3050,3050,3050,3050,0
|
|
20231206,185200,251288700,3050,3050,3050,3050,0
|
|
20231206,185100,251288700,3050,3050,3050,3050,0
|
|
20231206,185000,251288700,3050,3050,3050,3050,0
|
|
20231206,184900,251288700,3050,3050,3050,3050,4858
|
|
20231206,184800,251288700,3050,3050,3050,3050,0
|
|
20231206,184700,251288700,3050,3050,3050,3050,0
|
|
20231206,184600,251288700,3050,3050,3050,3050,0
|
|
20231206,184500,251288700,3050,3050,3050,3050,0
|
|
20231206,184400,251288700,3050,3050,3050,3050,0
|
|
20231206,184300,251288700,3050,3050,3050,3050,0
|
|
20231206,184200,251288700,3050,3050,3050,3050,0
|
|
20231206,184100,251288700,3050,3050,3050,3050,0
|
|
20231206,184000,251288700,3050,3050,3050,3050,0
|
|
20231206,183900,251288700,3050,3050,3050,3050,0
|
|
20231206,183800,251288700,3050,3050,3050,3050,0
|
|
20231206,183700,251288700,3050,3050,3050,3050,0
|
|
20231206,183600,251288700,3050,3050,3050,3050,0
|
|
20231206,183500,251288700,3050,3050,3050,3050,0
|
|
20231206,183400,251288700,3050,3050,3050,3050,0
|
|
20231206,183300,251288700,3050,3050,3050,3050,0
|
|
20231206,183200,251288700,3050,3050,3050,3050,0
|
|
20231206,183100,251288700,3050,3050,3050,3050,0
|
|
20231206,183000,251288700,3050,3050,3050,3050,0
|
|
20231206,182900,251288700,3050,3050,3050,3050,0
|
|
20231206,182800,251288700,3050,3050,3050,3050,0
|
|
20231206,182700,251288700,3050,3050,3050,3050,0
|
|
20231206,182600,251288700,3050,3050,3050,3050,0
|
|
20231206,182500,251288700,3050,3050,3050,3050,0
|
|
20231206,182400,251288700,3050,3050,3050,3050,0
|
|
20231206,182300,251288700,3050,3050,3050,3050,0
|
|
20231206,182200,251288700,3050,3050,3050,3050,0
|
|
20231206,182100,251288700,3050,3050,3050,3050,0
|
|
20231206,182000,251288700,3050,3050,3050,3050,0
|
|
20231206,181900,251288700,3050,3050,3050,3050,4858
|
|
20231206,181800,251288700,3050,3050,3050,3050,0
|
|
20231206,181700,251288700,3050,3050,3050,3050,0
|
|
20231206,181600,251288700,3050,3050,3050,3050,0
|
|
20231206,181500,251288700,3050,3050,3050,3050,0
|
|
20231206,181400,251288700,3050,3050,3050,3050,0
|
|
20231206,181300,251288700,3050,3050,3050,3050,0
|
|
20231206,181200,251288700,3050,3050,3050,3050,0
|
|
20231206,181100,251288700,3050,3050,3050,3050,0
|
|
20231206,181000,251288700,3050,3050,3050,3050,0
|
|
20231206,180900,251288700,3050,3050,3050,3050,0
|
|
20231206,180800,251288700,3050,3050,3050,3050,0
|
|
20231206,180700,251288700,3050,3050,3050,3050,0
|
|
20231206,180600,251288700,3050,3050,3050,3050,0
|
|
20231206,180500,251288700,3050,3050,3050,3050,0
|
|
20231206,180400,251288700,3050,3050,3050,3050,0
|
|
20231206,180300,251288700,3050,3050,3050,3050,0
|
|
20231206,180200,251288700,3050,3050,3050,3050,0
|
|
20231206,180100,251288700,3050,3050,3050,3050,0
|
|
20231206,180000,251288700,3050,3050,3050,3050,0
|
|
20231206,175900,251288700,3050,3050,3050,3050,0
|
|
20231206,175800,251288700,3050,3050,3050,3050,0
|
|
20231206,175700,251288700,3050,3050,3050,3050,0
|
|
20231206,175600,251288700,3050,3050,3050,3050,0
|
|
20231206,175500,251288700,3050,3050,3050,3050,0
|
|
20231206,175400,251288700,3050,3050,3050,3050,0
|
|
20231206,175300,251288700,3050,3050,3050,3050,0
|
|
20231206,175200,251288700,3050,3050,3050,3050,0
|
|
20231206,175100,251288700,3050,3050,3050,3050,0
|
|
20231206,175000,251288700,3050,3050,3050,3050,0
|
|
20231206,174900,251288700,3050,3050,3050,3050,4858
|
|
20231206,174800,251288700,3050,3050,3050,3050,0
|
|
20231206,174700,251288700,3050,3050,3050,3050,0
|
|
20231206,174600,251288700,3050,3050,3050,3050,0
|
|
20231206,174500,251288700,3050,3050,3050,3050,0
|
|
20231206,174400,251288700,3050,3050,3050,3050,0
|
|
20231206,174300,251288700,3050,3050,3050,3050,0
|
|
20231206,174200,251288700,3050,3050,3050,3050,0
|
|
20231206,174100,251288700,3050,3050,3050,3050,0
|
|
20231206,174000,251288700,3050,3050,3050,3050,0
|
|
20231206,173900,251288700,3050,3050,3050,3050,0
|
|
20231206,173800,251288700,3050,3050,3050,3050,0
|
|
20231206,173700,251288700,3050,3050,3050,3050,0
|
|
20231206,173600,251288700,3050,3050,3050,3050,0
|
|
20231206,173500,251288700,3050,3050,3050,3050,0
|
|
20231206,173400,251288700,3050,3050,3050,3050,0
|
|
20231206,173300,251288700,3050,3050,3050,3050,0
|
|
20231206,173200,251288700,3050,3050,3050,3050,0
|
|
20231206,173100,251288700,3050,3050,3050,3050,0
|
|
20231206,173000,251288700,3050,3050,3050,3050,0
|
|
20231206,172900,251288700,3050,3050,3050,3050,0
|
|
20231206,172800,251288700,3050,3050,3050,3050,0
|
|
20231206,172700,251288700,3050,3050,3050,3050,0
|
|
20231206,172600,251288700,3050,3050,3050,3050,0
|
|
20231206,172500,251288700,3050,3050,3050,3050,0
|
|
20231206,172400,251288700,3050,3050,3050,3050,0
|
|
20231206,172300,251288700,3050,3050,3050,3050,0
|
|
20231206,172200,251288700,3050,3050,3050,3050,0
|
|
20231206,172100,251288700,3050,3050,3050,3050,0
|
|
20231206,172000,251288700,3050,3050,3050,3050,0
|
|
20231206,171900,251288700,3050,3050,3050,3050,4858
|
|
20231206,171800,251288700,3050,3050,3050,3050,0
|
|
20231206,171700,251288700,3050,3050,3050,3050,0
|
|
20231206,171600,251288700,3050,3050,3050,3050,0
|
|
20231206,171500,251288700,3050,3050,3050,3050,0
|
|
20231206,171400,251288700,3050,3050,3050,3050,0
|
|
20231206,171300,251288700,3050,3050,3050,3050,0
|
|
20231206,171200,251288700,3050,3050,3050,3050,0
|
|
20231206,171100,251288700,3050,3050,3050,3050,0
|
|
20231206,171000,251288700,3050,3050,3050,3050,0
|
|
20231206,170900,251288700,3050,3050,3050,3050,0
|
|
20231206,170800,251288700,3050,3050,3050,3050,0
|
|
20231206,170700,251288700,3050,3050,3050,3050,0
|
|
20231206,170600,251288700,3050,3050,3050,3050,0
|
|
20231206,170500,251288700,3050,3050,3050,3050,0
|
|
20231206,170400,251288700,3050,3050,3050,3050,0
|
|
20231206,170300,251288700,3050,3050,3050,3050,0
|
|
20231206,170200,251288700,3050,3050,3050,3050,0
|
|
20231206,170100,251288700,3050,3050,3050,3050,0
|
|
20231206,170000,251288700,3050,3050,3050,3050,0
|
|
20231206,165900,251288700,3050,3050,3050,3050,0
|
|
20231206,165800,251288700,3050,3050,3050,3050,0
|
|
20231206,165700,251288700,3050,3050,3050,3050,0
|
|
20231206,165600,251288700,3050,3050,3050,3050,0
|
|
20231206,165500,251288700,3050,3050,3050,3050,0
|
|
20231206,165400,251288700,3050,3050,3050,3050,0
|
|
20231206,165300,251288700,3050,3050,3050,3050,0
|
|
20231206,165200,251288700,3050,3050,3050,3050,0
|
|
20231206,165100,251288700,3050,3050,3050,3050,0
|
|
20231206,165000,251288700,3050,3050,3050,3050,0
|
|
20231206,164900,251288700,3050,3050,3050,3050,4858
|
|
20231206,164800,251288700,3050,3050,3050,3050,0
|
|
20231206,164700,251288700,3050,3050,3050,3050,0
|
|
20231206,164600,251288700,3050,3050,3050,3050,0
|
|
20231206,164500,251288700,3050,3050,3050,3050,0
|
|
20231206,164400,251288700,3050,3050,3050,3050,0
|
|
20231206,164300,251288700,3050,3050,3050,3050,0
|
|
20231206,164200,251288700,3050,3050,3050,3050,0
|
|
20231206,164100,251288700,3050,3050,3050,3050,0
|
|
20231206,164000,251288700,3050,3050,3050,3050,0
|
|
20231206,163900,251288700,3050,3050,3050,3050,0
|
|
20231206,163800,251288700,3050,3050,3050,3050,0
|
|
20231206,163700,251288700,3050,3050,3050,3050,0
|
|
20231206,163600,251288700,3050,3050,3050,3050,0
|
|
20231206,163500,251288700,3050,3050,3050,3050,0
|
|
20231206,163400,251288700,3050,3050,3050,3050,0
|
|
20231206,163300,251288700,3050,3050,3050,3050,0
|
|
20231206,163200,251288700,3050,3050,3050,3050,0
|
|
20231206,163100,251288700,3050,3050,3050,3050,0
|
|
20231206,163000,251288700,3050,3050,3050,3050,0
|
|
20231206,162900,251288700,3050,3050,3050,3050,0
|
|
20231206,162800,251288700,3050,3050,3050,3050,0
|
|
20231206,162700,251288700,3050,3050,3050,3050,0
|
|
20231206,162600,251288700,3050,3050,3050,3050,0
|
|
20231206,162500,251288700,3050,3050,3050,3050,0
|
|
20231206,162400,251288700,3050,3050,3050,3050,0
|
|
20231206,162300,251288700,3050,3050,3050,3050,0
|
|
20231206,162200,251288700,3050,3050,3050,3050,0
|
|
20231206,162100,251288700,3050,3050,3050,3050,0
|
|
20231206,162000,251288700,3050,3050,3050,3050,0
|
|
20231206,161900,251288700,3050,3050,3050,3050,4858
|
|
20231206,161800,251288700,3050,3050,3050,3050,0
|
|
20231206,161700,251288700,3050,3050,3050,3050,0
|
|
20231206,161600,251288700,3050,3050,3050,3050,0
|
|
20231206,161500,251288700,3050,3050,3050,3050,0
|
|
20231206,161400,251288700,3050,3050,3050,3050,0
|
|
20231206,161300,251288700,3050,3050,3050,3050,0
|
|
20231206,161200,251288700,3050,3050,3050,3050,0
|
|
20231206,161100,251288700,3050,3050,3050,3050,0
|
|
20231206,161000,251288700,3050,3050,3050,3050,0
|
|
20231206,160900,251288700,3050,3050,3050,3050,0
|
|
20231206,160800,251288700,3050,3050,3050,3050,0
|
|
20231206,160700,251288700,3050,3050,3050,3050,0
|
|
20231206,160600,251288700,3050,3050,3050,3050,0
|
|
20231206,160500,251288700,3050,3050,3050,3050,0
|
|
20231206,160400,251288700,3050,3050,3050,3050,0
|
|
20231206,160300,251288700,3050,3050,3050,3050,0
|
|
20231206,160200,251288700,3050,3050,3050,3050,0
|
|
20231206,160100,251288700,3050,3050,3050,3050,0
|
|
20231206,160000,251288700,3050,3050,3050,3050,0
|
|
20231206,155900,251288700,3050,3050,3050,3050,0
|
|
20231206,155800,251288700,3050,3050,3050,3050,0
|
|
20231206,155700,251288700,3050,3050,3050,3050,0
|
|
20231206,155600,251288700,3050,3050,3050,3050,0
|
|
20231206,155500,251288700,3050,3050,3050,3050,0
|
|
20231206,155400,251288700,3050,3050,3050,3050,0
|
|
20231206,155300,251288700,3050,3050,3050,3050,0
|
|
20231206,155200,251288700,3050,3050,3050,3050,0
|
|
20231206,155100,251288700,3050,3050,3050,3050,0
|
|
20231206,155000,251288700,3050,3050,3050,3050,0
|
|
20231206,154900,251288700,3050,3050,3050,3050,4858
|
|
20231206,154800,251288700,3050,3050,3050,3050,0
|
|
20231206,154700,251288700,3050,3050,3050,3050,0
|
|
20231206,154600,251288700,3050,3050,3050,3050,0
|
|
20231206,154500,251288700,3050,3050,3050,3050,0
|
|
20231206,154400,251288700,3050,3050,3050,3050,0
|
|
20231206,154300,251288700,3050,3050,3050,3050,0
|
|
20231206,154200,251288700,3050,3050,3050,3050,0
|
|
20231206,154100,251288700,3050,3050,3050,3050,0
|
|
20231206,154000,251288700,3050,3050,3050,3050,0
|
|
20231206,153900,251288700,3050,3050,3050,3050,0
|
|
20231206,153800,251288700,3050,3050,3050,3050,0
|
|
20231206,153700,251288700,3050,3050,3050,3050,0
|
|
20231206,153600,251288700,3050,3050,3050,3050,0
|
|
20231206,153500,251288700,3050,3050,3050,3050,0
|
|
20231206,153400,251288700,3050,3050,3050,3050,0
|
|
20231206,153300,251288700,3050,3050,3050,3050,0
|
|
20231206,153200,251288700,3050,3050,3050,3050,0
|
|
20231206,153100,251288700,3050,3050,3050,3050,0
|
|
20231206,153000,251288700,3050,3050,3050,3050,4858
|
|
20231206,152900,236471800,3050,3050,3050,3050,0
|
|
20231206,152800,236471800,3050,3050,3050,3050,0
|
|
20231206,152700,236471800,3050,3050,3050,3050,0
|
|
20231206,152600,236471800,3050,3050,3050,3050,0
|
|
20231206,152500,236471800,3050,3050,3050,3050,0
|
|
20231206,152400,236471800,3050,3050,3050,3050,0
|
|
20231206,152300,236471800,3050,3050,3050,3050,0
|
|
20231206,152200,236471800,3050,3050,3050,3050,0
|
|
20231206,152100,236471800,3050,3050,3050,3050,0
|
|
20231206,152000,236471800,3050,3050,3050,3050,0
|
|
20231206,151900,236471800,3050,3035,3050,3025,2427
|
|
20231206,151800,229090675,3030,3030,3030,3030,376
|
|
20231206,151700,227951395,3035,3035,3035,3035,1
|
|
20231206,151600,227948360,3030,3035,3035,3030,3730
|
|
20231206,151500,216646455,3030,3030,3035,3030,1232
|
|
20231206,151400,212911705,3040,3030,3040,3025,2026
|
|
20231206,151300,206781205,3030,3030,3030,3030,500
|
|
20231206,151200,205266205,3030,3030,3030,3030,0
|
|
20231206,151100,205266205,3030,3030,3030,3030,0
|
|
20231206,151000,205266205,3030,3030,3030,3030,32
|
|
20231206,150900,205169245,3040,3040,3040,3040,0
|
|
20231206,150800,205169245,3040,3040,3040,3040,0
|
|
20231206,150700,205169245,3040,3040,3040,3040,0
|
|
20231206,150600,205169245,3040,3040,3040,3040,0
|
|
20231206,150500,205169245,3040,3040,3040,3040,0
|
|
20231206,150400,205169245,3040,3040,3040,3040,0
|
|
20231206,150300,205169245,3040,3040,3040,3040,0
|
|
20231206,150200,205169245,3040,3040,3040,3040,1
|
|
20231206,150100,205166205,3030,3030,3030,3030,389
|
|
20231206,150000,203987535,3040,3040,3040,3040,0
|
|
20231206,145900,203987535,3040,3035,3040,3035,1291
|
|
20231206,145800,200068850,3035,3035,3035,3035,1
|
|
20231206,145700,200065815,3040,3040,3040,3040,1
|
|
20231206,145600,200062775,3035,3035,3035,3035,50
|
|
20231206,145500,199911025,3035,3035,3035,3035,6
|
|
20231206,145400,199892815,3035,3035,3035,3035,150
|
|
20231206,145300,199437565,3040,3040,3040,3040,0
|
|
20231206,145200,199437565,3040,3040,3040,3040,0
|
|
20231206,145100,199437565,3040,3040,3040,3040,0
|
|
20231206,145000,199437565,3040,3040,3040,3040,399
|
|
20231206,144900,198224605,3040,3040,3040,3040,7
|
|
20231206,144800,198203325,3040,3040,3040,3040,1
|
|
20231206,144700,198200285,3040,3040,3040,3040,8
|
|
20231206,144600,198175965,3045,3045,3045,3045,0
|
|
20231206,144500,198175965,3045,3045,3045,3045,0
|
|
20231206,144400,198175965,3045,3045,3045,3045,0
|
|
20231206,144300,198175965,3045,3045,3045,3035,179
|
|
20231206,144200,197632680,3040,3040,3040,3040,0
|
|
20231206,144100,197632680,3040,3040,3040,3040,0
|
|
20231206,144000,197632680,3040,3040,3040,3040,2445
|
|
20231206,143900,190199880,3040,3040,3040,3040,0
|
|
20231206,143800,190199880,3040,3040,3040,3040,0
|
|
20231206,143700,190199880,3040,3040,3040,3040,0
|
|
20231206,143600,190199880,3040,3040,3040,3040,0
|
|
20231206,143500,190199880,3040,3040,3040,3040,0
|
|
20231206,143400,190199880,3040,3040,3040,3040,517
|
|
20231206,143300,188628200,3040,3040,3040,3040,0
|
|
20231206,143200,188628200,3040,3040,3040,3040,0
|
|
20231206,143100,188628200,3040,3045,3045,3040,207
|
|
20231206,143000,187998820,3050,3050,3050,3050,0
|
|
20231206,142900,187998820,3050,3050,3050,3050,0
|
|
20231206,142800,187998820,3050,3050,3050,3050,27
|
|
20231206,142700,187916470,3040,3040,3040,3040,1100
|
|
20231206,142600,184572470,3045,3045,3045,3045,0
|
|
20231206,142500,184572470,3045,3045,3045,3045,354
|
|
20231206,142400,183494540,3040,3040,3040,3040,0
|
|
20231206,142300,183494540,3040,3040,3040,3040,0
|
|
20231206,142200,183494540,3040,3040,3040,3040,101
|
|
20231206,142100,183187500,3050,3050,3050,3050,0
|
|
20231206,142000,183187500,3050,3050,3050,3050,1
|
|
20231206,141900,183184450,3045,3045,3045,3045,380
|
|
20231206,141800,182027350,3050,3050,3050,3050,0
|
|
20231206,141700,182027350,3050,3050,3050,3050,0
|
|
20231206,141600,182027350,3050,3050,3050,3050,1
|
|
20231206,141500,182024300,3035,3035,3035,3035,121
|
|
20231206,141400,181657065,3040,3045,3045,3040,609
|
|
20231206,141300,179805695,3050,3050,3050,3050,0
|
|
20231206,141200,179805695,3050,3050,3050,3050,0
|
|
20231206,141100,179805695,3050,3050,3050,3050,0
|
|
20231206,141000,179805695,3050,3050,3050,3050,0
|
|
20231206,140900,179805695,3050,3050,3050,3050,1
|
|
20231206,140800,179802645,3050,3050,3050,3050,8
|
|
20231206,140700,179778245,3050,3050,3050,3050,1
|
|
20231206,140600,179775195,3045,3045,3045,3045,1
|
|
20231206,140500,179772150,3045,3040,3045,3035,1108
|
|
20231206,140400,176403155,3045,3045,3045,3045,0
|
|
20231206,140300,176403155,3045,3045,3045,3045,0
|
|
20231206,140200,176403155,3045,3045,3045,3045,131
|
|
20231206,140100,176004260,3045,3045,3045,3045,1
|
|
20231206,140000,176001215,3040,3040,3040,3040,183
|
|
20231206,135900,175444895,3045,3045,3045,3045,0
|
|
20231206,135800,175444895,3045,3045,3045,3045,191
|
|
20231206,135700,174863300,3040,3040,3040,3040,0
|
|
20231206,135600,174863300,3040,3040,3040,3040,178
|
|
20231206,135500,174322180,3045,3045,3045,3045,0
|
|
20231206,135400,174322180,3045,3045,3045,3045,1
|
|
20231206,135300,174319135,3040,3040,3040,3040,0
|
|
20231206,135200,174319135,3040,3040,3040,3040,0
|
|
20231206,135100,174319135,3040,3045,3045,3040,20
|
|
20231206,135000,174258250,3045,3050,3050,3045,129
|
|
20231206,134900,173865440,3045,3045,3045,3045,55
|
|
20231206,134800,173697965,3045,3045,3045,3045,0
|
|
20231206,134700,173697965,3045,3045,3045,3045,2362
|
|
20231206,134600,166505675,3045,3045,3045,3045,0
|
|
20231206,134500,166505675,3045,3045,3045,3045,0
|
|
20231206,134400,166505675,3045,3045,3045,3045,19
|
|
20231206,134300,166447820,3050,3050,3050,3050,0
|
|
20231206,134200,166447820,3050,3055,3055,3050,481
|
|
20231206,134100,164980765,3050,3050,3050,3050,1664
|
|
20231206,134000,159905565,3050,3050,3050,3050,1
|
|
20231206,133900,159902515,3045,3050,3050,3045,8
|
|
20231206,133800,159878150,3050,3050,3050,3050,165
|
|
20231206,133700,159374900,3050,3050,3050,3050,300
|
|
20231206,133600,158459900,3040,3040,3040,3040,100
|
|
20231206,133500,158155900,3040,3040,3040,3040,0
|
|
20231206,133400,158155900,3040,3050,3050,3040,2138
|
|
20231206,133300,151636255,3050,3050,3050,3050,1
|
|
20231206,133200,151633205,3045,3050,3050,3045,40
|
|
20231206,133100,151511295,3050,3045,3050,3045,2950
|
|
20231206,133000,142518650,3045,3040,3045,3040,2076
|
|
20231206,132900,136197605,3045,3040,3045,3040,46
|
|
20231206,132800,136057630,3040,3045,3050,3040,752
|
|
20231206,132700,133765490,3045,3040,3045,3040,3249
|
|
20231206,132600,123877080,3040,3035,3040,3035,4
|
|
20231206,132500,123864935,3035,3030,3035,3030,690
|
|
20231206,132400,121772585,3030,3030,3030,3030,0
|
|
20231206,132300,121772585,3030,3030,3030,3030,0
|
|
20231206,132200,121772585,3030,3030,3030,3030,3259
|
|
20231206,132100,111897815,3030,3030,3030,3030,0
|
|
20231206,132000,111897815,3030,3030,3030,3030,1934
|
|
20231206,131900,106037795,3035,3035,3035,3035,1
|
|
20231206,131800,106034760,3035,3035,3035,3035,0
|
|
20231206,131700,106034760,3035,3035,3035,3035,0
|
|
20231206,131600,106034760,3035,3035,3035,3035,0
|
|
20231206,131500,106034760,3035,3035,3035,3035,0
|
|
20231206,131400,106034760,3035,3035,3035,3035,0
|
|
20231206,131300,106034760,3035,3030,3035,3030,377
|
|
20231206,131200,104890750,3030,3030,3030,3030,0
|
|
20231206,131100,104890750,3030,3030,3030,3030,300
|
|
20231206,131000,103981750,3030,3030,3030,3030,300
|
|
20231206,130900,103072750,3040,3040,3040,3040,0
|
|
20231206,130800,103072750,3040,3040,3040,3040,0
|
|
20231206,130700,103072750,3040,3040,3040,3040,300
|
|
20231206,130600,102160750,3040,3040,3040,3040,500
|
|
20231206,130500,100640750,3030,3030,3030,3030,300
|
|
20231206,130400,99731750,3040,3040,3040,3040,0
|
|
20231206,130300,99731750,3040,3040,3040,3040,6
|
|
20231206,130200,99713510,3040,3040,3040,3040,0
|
|
20231206,130100,99713510,3040,3040,3040,3040,0
|
|
20231206,130000,99713510,3040,3040,3040,3040,32
|
|
20231206,125900,99616230,3040,3040,3040,3040,0
|
|
20231206,125800,99616230,3040,3040,3040,3040,1
|
|
20231206,125700,99613190,3040,3040,3040,3040,66
|
|
20231206,125600,99412550,3040,3040,3040,3040,0
|
|
20231206,125500,99412550,3040,3040,3040,3040,0
|
|
20231206,125400,99412550,3040,3040,3040,3040,0
|
|
20231206,125300,99412550,3040,3040,3040,3040,1
|
|
20231206,125200,99409510,3025,3030,3030,3025,500
|
|
20231206,125100,97896840,3045,3045,3045,3045,0
|
|
20231206,125000,97896840,3045,3045,3045,3045,1
|
|
20231206,124900,97893795,3030,3030,3030,3030,2
|
|
20231206,124800,97887735,3030,3030,3030,3030,73
|
|
20231206,124700,97666545,3045,3045,3045,3045,1
|
|
20231206,124600,97663500,3045,3045,3045,3025,3
|
|
20231206,124500,97654385,3040,3040,3040,3040,500
|
|
20231206,124400,96134385,3040,3040,3040,3040,0
|
|
20231206,124300,96134385,3040,3040,3040,3040,0
|
|
20231206,124200,96134385,3040,3040,3040,3040,0
|
|
20231206,124100,96134385,3040,3040,3040,3040,50
|
|
20231206,124000,95982385,3025,3040,3040,3025,339
|
|
20231206,123900,94951915,3040,3040,3040,3040,1
|
|
20231206,123800,94948875,3020,3020,3020,3020,0
|
|
20231206,123700,94948875,3020,3020,3020,3020,0
|
|
20231206,123600,94948875,3020,3020,3020,3020,0
|
|
20231206,123500,94948875,3020,3020,3020,3020,0
|
|
20231206,123400,94948875,3020,3020,3020,3020,0
|
|
20231206,123300,94948875,3020,3020,3020,3020,0
|
|
20231206,123200,94948875,3020,3020,3020,3020,0
|
|
20231206,123100,94948875,3020,3020,3020,3020,1
|
|
20231206,123000,94945855,3020,3020,3020,3020,0
|
|
20231206,122900,94945855,3020,3020,3020,3020,45
|
|
20231206,122800,94809955,3020,3030,3030,3020,243
|
|
20231206,122700,94075665,3035,3035,3035,3035,441
|
|
20231206,122600,92737230,3030,3030,3030,3030,0
|
|
20231206,122500,92737230,3030,3030,3030,3030,357
|
|
20231206,122400,91655520,3030,3030,3030,3030,3
|
|
20231206,122300,91646430,3020,3020,3020,3020,0
|
|
20231206,122200,91646430,3020,3020,3020,3020,0
|
|
20231206,122100,91646430,3020,3020,3020,3020,0
|
|
20231206,122000,91646430,3020,3020,3020,3020,0
|
|
20231206,121900,91646430,3020,3020,3020,3020,0
|
|
20231206,121800,91646430,3020,3020,3020,3020,0
|
|
20231206,121700,91646430,3020,3020,3020,3020,0
|
|
20231206,121600,91646430,3020,3020,3020,3020,0
|
|
20231206,121500,91646430,3020,3020,3020,3020,0
|
|
20231206,121400,91646430,3020,3020,3020,3020,0
|
|
20231206,121300,91646430,3020,3020,3020,3020,0
|
|
20231206,121200,91646430,3020,3025,3025,3020,475
|
|
20231206,121100,90211925,3030,3030,3030,3030,0
|
|
20231206,121000,90211925,3030,3030,3030,3030,0
|
|
20231206,120900,90211925,3030,3030,3030,3030,1
|
|
20231206,120800,90208895,3025,3025,3025,3025,0
|
|
20231206,120700,90208895,3025,3025,3025,3025,2000
|
|
20231206,120600,84158895,3030,3030,3030,3030,0
|
|
20231206,120500,84158895,3030,3025,3030,3025,864
|
|
20231206,120400,81541865,3025,3025,3025,3025,0
|
|
20231206,120300,81541865,3025,3025,3025,3025,0
|
|
20231206,120200,81541865,3025,3025,3025,3025,0
|
|
20231206,120100,81541865,3025,3025,3025,3025,0
|
|
20231206,120000,81541865,3025,3025,3025,3025,0
|
|
20231206,115900,81541865,3025,3025,3025,3025,0
|
|
20231206,115800,81541865,3025,3025,3025,3025,0
|
|
20231206,115700,81541865,3025,3025,3025,3025,0
|
|
20231206,115600,81541865,3025,3025,3025,3025,0
|
|
20231206,115500,81541865,3025,3025,3025,3025,0
|
|
20231206,115400,81541865,3025,3025,3025,3025,0
|
|
20231206,115300,81541865,3025,3025,3025,3025,0
|
|
20231206,115200,81541865,3025,3025,3025,3025,0
|
|
20231206,115100,81541865,3025,3025,3025,3025,0
|
|
20231206,115000,81541865,3025,3025,3025,3025,0
|
|
20231206,114900,81541865,3025,3025,3025,3025,0
|
|
20231206,114800,81541865,3025,3025,3025,3025,0
|
|
20231206,114700,81541865,3025,3025,3025,3025,0
|
|
20231206,114600,81541865,3025,3025,3025,3025,15
|
|
20231206,114500,81496490,3030,3030,3030,3030,0
|
|
20231206,114400,81496490,3030,3025,3030,3025,546
|
|
20231206,114300,79843010,3025,3030,3030,3025,1000
|
|
20231206,114200,76813325,3035,3035,3035,3035,0
|
|
20231206,114100,76813325,3035,3035,3035,3035,0
|
|
20231206,114000,76813325,3035,3035,3035,3035,0
|
|
20231206,113900,76813325,3035,3035,3035,3035,0
|
|
20231206,113800,76813325,3035,3035,3035,3035,0
|
|
20231206,113700,76813325,3035,3035,3035,3035,0
|
|
20231206,113600,76813325,3035,3035,3035,3035,0
|
|
20231206,113500,76813325,3035,3035,3035,3035,100
|
|
20231206,113400,76509825,3035,3035,3035,3035,0
|
|
20231206,113300,76509825,3035,3035,3035,3035,0
|
|
20231206,113200,76509825,3035,3035,3035,3035,0
|
|
20231206,113100,76509825,3035,3035,3035,3035,0
|
|
20231206,113000,76509825,3035,3035,3035,3030,8
|
|
20231206,112900,76485560,3030,3030,3030,3030,1885
|
|
20231206,112800,70774010,3030,3030,3030,3030,0
|
|
20231206,112700,70774010,3030,3030,3030,3030,0
|
|
20231206,112600,70774010,3030,3030,3030,3030,3
|
|
20231206,112500,70764920,3030,3030,3030,3030,1
|
|
20231206,112400,70761890,3025,3025,3025,3025,0
|
|
20231206,112300,70761890,3025,3025,3025,3025,318
|
|
20231206,112200,69799940,3025,3025,3025,3025,0
|
|
20231206,112100,69799940,3025,3025,3025,3025,1607
|
|
20231206,112000,64938765,3025,3025,3025,3025,0
|
|
20231206,111900,64938765,3025,3025,3025,3025,0
|
|
20231206,111800,64938765,3025,3025,3025,3025,0
|
|
20231206,111700,64938765,3025,3025,3025,3025,0
|
|
20231206,111600,64938765,3025,3025,3025,3025,0
|
|
20231206,111500,64938765,3025,3025,3025,3025,1
|
|
20231206,111400,64935740,3020,3020,3020,3020,0
|
|
20231206,111300,64935740,3020,3020,3020,3020,0
|
|
20231206,111200,64935740,3020,3020,3020,3020,0
|
|
20231206,111100,64935740,3020,3020,3020,3020,0
|
|
20231206,111000,64935740,3020,3020,3020,3020,0
|
|
20231206,110900,64935740,3020,3020,3020,3020,1330
|
|
20231206,110800,60919140,3020,3020,3020,3020,0
|
|
20231206,110700,60919140,3020,3020,3020,3020,0
|
|
20231206,110600,60919140,3020,3020,3020,3020,1
|
|
20231206,110500,60916120,3015,3015,3015,3015,0
|
|
20231206,110400,60916120,3015,3015,3015,3015,0
|
|
20231206,110300,60916120,3015,3015,3015,3015,0
|
|
20231206,110200,60916120,3015,3015,3015,3015,2
|
|
20231206,110100,60910090,3020,3020,3020,3020,0
|
|
20231206,110000,60910090,3020,3020,3020,3020,0
|
|
20231206,105900,60910090,3020,3020,3020,3020,0
|
|
20231206,105800,60910090,3020,3020,3020,3020,0
|
|
20231206,105700,60910090,3020,3020,3020,3020,0
|
|
20231206,105600,60910090,3020,3020,3020,3020,0
|
|
20231206,105500,60910090,3020,3020,3020,3020,0
|
|
20231206,105400,60910090,3020,3020,3020,3020,0
|
|
20231206,105300,60910090,3020,3020,3020,3020,0
|
|
20231206,105200,60910090,3020,3020,3020,3020,0
|
|
20231206,105100,60910090,3020,3020,3020,3020,0
|
|
20231206,105000,60910090,3020,3020,3020,3020,0
|
|
20231206,104900,60910090,3020,3020,3020,3020,0
|
|
20231206,104800,60910090,3020,3020,3020,3020,0
|
|
20231206,104700,60910090,3020,3020,3020,3020,200
|
|
20231206,104600,60306090,3015,3015,3015,3015,531
|
|
20231206,104500,58705125,3015,3020,3020,3015,18
|
|
20231206,104400,58650820,3020,3020,3020,3020,0
|
|
20231206,104300,58650820,3020,3020,3020,3020,246
|
|
20231206,104200,57907900,3020,3020,3020,3020,0
|
|
20231206,104100,57907900,3020,3020,3020,3020,0
|
|
20231206,104000,57907900,3020,3020,3020,3020,2
|
|
20231206,103900,57901860,3015,3015,3015,3015,0
|
|
20231206,103800,57901860,3015,3015,3015,3015,0
|
|
20231206,103700,57901860,3015,3015,3015,3015,0
|
|
20231206,103600,57901860,3015,3015,3015,3015,0
|
|
20231206,103500,57901860,3015,3015,3015,3015,150
|
|
20231206,103400,57449610,3015,3015,3015,3015,1
|
|
20231206,103300,57446595,3005,3010,3010,3005,606
|
|
20231206,103200,55624535,3010,3010,3010,3010,200
|
|
20231206,103100,55022535,3010,3010,3010,3010,16
|
|
20231206,103000,54974375,3015,3015,3015,3015,160
|
|
20231206,102900,54491975,3010,3010,3010,3010,5
|
|
20231206,102800,54476925,3010,3010,3010,3010,9
|
|
20231206,102700,54449835,3015,3015,3015,3015,0
|
|
20231206,102600,54449835,3015,3015,3015,3015,0
|
|
20231206,102500,54449835,3015,3015,3015,3015,0
|
|
20231206,102400,54449835,3015,3015,3015,3015,0
|
|
20231206,102300,54449835,3015,3015,3015,3015,0
|
|
20231206,102200,54449835,3015,3015,3015,3015,1
|
|
20231206,102100,54446820,3010,3010,3010,3010,0
|
|
20231206,102000,54446820,3010,3010,3010,3010,0
|
|
20231206,101900,54446820,3010,3010,3010,3010,0
|
|
20231206,101800,54446820,3010,3010,3010,3010,0
|
|
20231206,101700,54446820,3010,3010,3010,3010,0
|
|
20231206,101600,54446820,3010,3010,3010,3010,699
|
|
20231206,101500,52342830,3010,3010,3010,3010,1
|
|
20231206,101400,52339820,3015,3015,3015,3015,0
|
|
20231206,101300,52339820,3015,3015,3015,3015,1
|
|
20231206,101200,52336805,3010,3010,3010,3010,261
|
|
20231206,101100,51551195,3010,3010,3010,3010,133
|
|
20231206,101000,51150865,3010,3010,3010,3010,34
|
|
20231206,100900,51048525,3010,3010,3010,3010,0
|
|
20231206,100800,51048525,3010,3010,3010,3010,0
|
|
20231206,100700,51048525,3010,3010,3010,3010,0
|
|
20231206,100600,51048525,3010,3010,3010,3010,0
|
|
20231206,100500,51048525,3010,3010,3010,3010,33
|
|
20231206,100400,50949195,3010,3010,3010,3010,0
|
|
20231206,100300,50949195,3010,3010,3010,3010,0
|
|
20231206,100200,50949195,3010,3010,3010,3010,0
|
|
20231206,100100,50949195,3010,3010,3010,3010,2
|
|
20231206,100000,50943175,3005,3005,3005,3005,0
|
|
20231206,095900,50943175,3005,3005,3005,3005,100
|
|
20231206,095800,50642675,3010,3010,3010,3010,2
|
|
20231206,095700,50636655,3010,3010,3010,3010,0
|
|
20231206,095600,50636655,3010,3010,3010,3010,0
|
|
20231206,095500,50636655,3010,3010,3010,3010,50
|
|
20231206,095400,50486155,3010,3010,3010,3010,0
|
|
20231206,095300,50486155,3010,3010,3010,3010,0
|
|
20231206,095200,50486155,3010,3010,3010,3010,0
|
|
20231206,095100,50486155,3010,3005,3010,3005,369
|
|
20231206,095000,49377280,3005,3005,3005,3005,0
|
|
20231206,094900,49377280,3005,3005,3005,3005,0
|
|
20231206,094800,49377280,3005,3005,3005,3005,0
|
|
20231206,094700,49377280,3005,3005,3005,3005,0
|
|
20231206,094600,49377280,3005,3005,3005,3005,748
|
|
20231206,094500,47129540,3010,3010,3010,3010,0
|
|
20231206,094400,47129540,3010,3010,3010,3010,1
|
|
20231206,094300,47126530,3005,3000,3005,3000,694
|
|
20231206,094200,45042525,3005,3005,3005,3005,425
|
|
20231206,094100,43765400,3005,3005,3005,3005,1253
|
|
20231206,094000,40000135,3010,3010,3010,3010,0
|
|
20231206,093900,40000135,3010,3010,3010,3010,4
|
|
20231206,093800,39988095,3005,3005,3005,3005,4
|
|
20231206,093700,39976075,3005,3005,3005,3005,1
|
|
20231206,093600,39973070,3005,3005,3005,3005,1748
|
|
20231206,093500,34720330,3010,3010,3010,3010,0
|
|
20231206,093400,34720330,3010,3010,3010,3010,368
|
|
20231206,093300,33612650,3015,3010,3015,3010,51
|
|
20231206,093200,33459135,3010,3010,3010,3010,763
|
|
20231206,093100,31162505,3010,3010,3010,3010,30
|
|
20231206,093000,31072205,3005,3005,3005,3005,1
|
|
20231206,092900,31069200,3005,3005,3005,3005,0
|
|
20231206,092800,31069200,3005,3010,3010,3005,1160
|
|
20231206,092700,27579390,3015,3015,3015,3015,11
|
|
20231206,092600,27546225,3010,3010,3010,3010,264
|
|
20231206,092500,26751585,3010,3010,3010,3010,11
|
|
20231206,092400,26718475,3005,3005,3010,3005,704
|
|
20231206,092300,24602380,3005,3010,3010,3005,1496
|
|
20231206,092200,20106850,3010,3010,3010,3010,1
|
|
20231206,092100,20103840,3010,3010,3010,3010,66
|
|
20231206,092000,19905180,3005,3005,3005,3005,40
|
|
20231206,091900,19784980,3010,3010,3010,3010,0
|
|
20231206,091800,19784980,3010,3010,3010,3010,0
|
|
20231206,091700,19784980,3010,3010,3010,3010,0
|
|
20231206,091600,19784980,3010,3005,3010,3005,1302
|
|
20231206,091500,15872460,3005,3005,3005,3005,0
|
|
20231206,091400,15872460,3005,3005,3005,3005,0
|
|
20231206,091300,15872460,3005,3005,3005,3000,909
|
|
20231206,091200,13140940,3005,3010,3010,3005,1250
|
|
20231206,091100,9384685,3010,3010,3010,3010,0
|
|
20231206,091000,9384685,3010,3010,3010,3010,81
|
|
20231206,090900,9140875,3010,3010,3010,3010,40
|
|
20231206,090800,9020475,3010,3005,3010,3005,200
|
|
20231206,090700,8418975,3005,3005,3005,3005,81
|
|
20231206,090600,8175570,3005,3005,3005,3005,679
|
|
20231206,090500,6135175,3005,3010,3010,3005,205
|
|
20231206,090400,5518130,3005,3005,3005,3005,892
|
|
20231206,090300,2837670,3010,3010,3010,3010,100
|
|
20231206,090200,2536670,3020,3020,3020,3020,3
|
|
20231206,090100,2527610,3020,3020,3020,3020,0
|
|
20231206,090000,2527610,3020,3005,3020,3005,841
|