621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,191800,232572605,3060,3060,3060,3060,5506
|
|
20231208,191700,232572605,3060,3060,3060,3060,0
|
|
20231208,191600,232572605,3060,3060,3060,3060,0
|
|
20231208,191500,232572605,3060,3060,3060,3060,0
|
|
20231208,191400,232572605,3060,3060,3060,3060,0
|
|
20231208,191300,232572605,3060,3060,3060,3060,0
|
|
20231208,191200,232572605,3060,3060,3060,3060,0
|
|
20231208,191100,232572605,3060,3060,3060,3060,0
|
|
20231208,191000,232572605,3060,3060,3060,3060,0
|
|
20231208,190900,232572605,3060,3060,3060,3060,0
|
|
20231208,190800,232572605,3060,3060,3060,3060,0
|
|
20231208,190700,232572605,3060,3060,3060,3060,0
|
|
20231208,190600,232572605,3060,3060,3060,3060,0
|
|
20231208,190500,232572605,3060,3060,3060,3060,0
|
|
20231208,190400,232572605,3060,3060,3060,3060,0
|
|
20231208,190300,232572605,3060,3060,3060,3060,0
|
|
20231208,190200,232572605,3060,3060,3060,3060,0
|
|
20231208,190100,232572605,3060,3060,3060,3060,0
|
|
20231208,190000,232572605,3060,3060,3060,3060,0
|
|
20231208,185900,232572605,3060,3060,3060,3060,0
|
|
20231208,185800,232572605,3060,3060,3060,3060,0
|
|
20231208,185700,232572605,3060,3060,3060,3060,0
|
|
20231208,185600,232572605,3060,3060,3060,3060,0
|
|
20231208,185500,232572605,3060,3060,3060,3060,0
|
|
20231208,185400,232572605,3060,3060,3060,3060,0
|
|
20231208,185300,232572605,3060,3060,3060,3060,0
|
|
20231208,185200,232572605,3060,3060,3060,3060,0
|
|
20231208,185100,232572605,3060,3060,3060,3060,0
|
|
20231208,185000,232572605,3060,3060,3060,3060,0
|
|
20231208,184900,232572605,3060,3060,3060,3060,0
|
|
20231208,184800,232572605,3060,3060,3060,3060,5506
|
|
20231208,184700,232572605,3060,3060,3060,3060,0
|
|
20231208,184600,232572605,3060,3060,3060,3060,0
|
|
20231208,184500,232572605,3060,3060,3060,3060,0
|
|
20231208,184400,232572605,3060,3060,3060,3060,0
|
|
20231208,184300,232572605,3060,3060,3060,3060,0
|
|
20231208,184200,232572605,3060,3060,3060,3060,0
|
|
20231208,184100,232572605,3060,3060,3060,3060,0
|
|
20231208,184000,232572605,3060,3060,3060,3060,0
|
|
20231208,183900,232572605,3060,3060,3060,3060,0
|
|
20231208,183800,232572605,3060,3060,3060,3060,0
|
|
20231208,183700,232572605,3060,3060,3060,3060,0
|
|
20231208,183600,232572605,3060,3060,3060,3060,0
|
|
20231208,183500,232572605,3060,3060,3060,3060,0
|
|
20231208,183400,232572605,3060,3060,3060,3060,0
|
|
20231208,183300,232572605,3060,3060,3060,3060,0
|
|
20231208,183200,232572605,3060,3060,3060,3060,0
|
|
20231208,183100,232572605,3060,3060,3060,3060,0
|
|
20231208,183000,232572605,3060,3060,3060,3060,0
|
|
20231208,182900,232572605,3060,3060,3060,3060,0
|
|
20231208,182800,232572605,3060,3060,3060,3060,0
|
|
20231208,182700,232572605,3060,3060,3060,3060,0
|
|
20231208,182600,232572605,3060,3060,3060,3060,0
|
|
20231208,182500,232572605,3060,3060,3060,3060,0
|
|
20231208,182400,232572605,3060,3060,3060,3060,0
|
|
20231208,182300,232572605,3060,3060,3060,3060,0
|
|
20231208,182200,232572605,3060,3060,3060,3060,0
|
|
20231208,182100,232572605,3060,3060,3060,3060,0
|
|
20231208,182000,232572605,3060,3060,3060,3060,0
|
|
20231208,181900,232572605,3060,3060,3060,3060,0
|
|
20231208,181800,232572605,3060,3060,3060,3060,5506
|
|
20231208,181700,232572605,3060,3060,3060,3060,0
|
|
20231208,181600,232572605,3060,3060,3060,3060,0
|
|
20231208,181500,232572605,3060,3060,3060,3060,0
|
|
20231208,181400,232572605,3060,3060,3060,3060,0
|
|
20231208,181300,232572605,3060,3060,3060,3060,0
|
|
20231208,181200,232572605,3060,3060,3060,3060,0
|
|
20231208,181100,232572605,3060,3060,3060,3060,0
|
|
20231208,181000,232572605,3060,3060,3060,3060,0
|
|
20231208,180900,232572605,3060,3060,3060,3060,0
|
|
20231208,180800,232572605,3060,3060,3060,3060,0
|
|
20231208,180700,232572605,3060,3060,3060,3060,0
|
|
20231208,180600,232572605,3060,3060,3060,3060,0
|
|
20231208,180500,232572605,3060,3060,3060,3060,0
|
|
20231208,180400,232572605,3060,3060,3060,3060,0
|
|
20231208,180300,232572605,3060,3060,3060,3060,0
|
|
20231208,180200,232572605,3060,3060,3060,3060,0
|
|
20231208,180100,232572605,3060,3060,3060,3060,0
|
|
20231208,180000,232572605,3060,3060,3060,3060,0
|
|
20231208,175900,232572605,3060,3060,3060,3060,0
|
|
20231208,175800,232572605,3060,3060,3060,3060,0
|
|
20231208,175700,232572605,3060,3060,3060,3060,0
|
|
20231208,175600,232572605,3060,3060,3060,3060,0
|
|
20231208,175500,232572605,3060,3060,3060,3060,0
|
|
20231208,175400,232572605,3060,3060,3060,3060,0
|
|
20231208,175300,232572605,3060,3060,3060,3060,0
|
|
20231208,175200,232572605,3060,3060,3060,3060,0
|
|
20231208,175100,232572605,3060,3060,3060,3060,0
|
|
20231208,175000,232572605,3060,3060,3060,3060,0
|
|
20231208,174900,232572605,3060,3060,3060,3060,0
|
|
20231208,174800,232572605,3060,3060,3060,3060,5506
|
|
20231208,174700,232572605,3060,3060,3060,3060,0
|
|
20231208,174600,232572605,3060,3060,3060,3060,0
|
|
20231208,174500,232572605,3060,3060,3060,3060,0
|
|
20231208,174400,232572605,3060,3060,3060,3060,0
|
|
20231208,174300,232572605,3060,3060,3060,3060,0
|
|
20231208,174200,232572605,3060,3060,3060,3060,0
|
|
20231208,174100,232572605,3060,3060,3060,3060,0
|
|
20231208,174000,232572605,3060,3060,3060,3060,0
|
|
20231208,173900,232572605,3060,3060,3060,3060,0
|
|
20231208,173800,232572605,3060,3060,3060,3060,0
|
|
20231208,173700,232572605,3060,3060,3060,3060,0
|
|
20231208,173600,232572605,3060,3060,3060,3060,0
|
|
20231208,173500,232572605,3060,3060,3060,3060,0
|
|
20231208,173400,232572605,3060,3060,3060,3060,0
|
|
20231208,173300,232572605,3060,3060,3060,3060,0
|
|
20231208,173200,232572605,3060,3060,3060,3060,0
|
|
20231208,173100,232572605,3060,3060,3060,3060,0
|
|
20231208,173000,232572605,3060,3060,3060,3060,0
|
|
20231208,172900,232572605,3060,3060,3060,3060,0
|
|
20231208,172800,232572605,3060,3060,3060,3060,0
|
|
20231208,172700,232572605,3060,3060,3060,3060,0
|
|
20231208,172600,232572605,3060,3060,3060,3060,0
|
|
20231208,172500,232572605,3060,3060,3060,3060,0
|
|
20231208,172400,232572605,3060,3060,3060,3060,0
|
|
20231208,172300,232572605,3060,3060,3060,3060,0
|
|
20231208,172200,232572605,3060,3060,3060,3060,0
|
|
20231208,172100,232572605,3060,3060,3060,3060,0
|
|
20231208,172000,232572605,3060,3060,3060,3060,0
|
|
20231208,171900,232572605,3060,3060,3060,3060,0
|
|
20231208,171800,232572605,3060,3060,3060,3060,5506
|
|
20231208,171700,232572605,3060,3060,3060,3060,0
|
|
20231208,171600,232572605,3060,3060,3060,3060,0
|
|
20231208,171500,232572605,3060,3060,3060,3060,0
|
|
20231208,171400,232572605,3060,3060,3060,3060,0
|
|
20231208,171300,232572605,3060,3060,3060,3060,0
|
|
20231208,171200,232572605,3060,3060,3060,3060,0
|
|
20231208,171100,232572605,3060,3060,3060,3060,0
|
|
20231208,171000,232572605,3060,3060,3060,3060,0
|
|
20231208,170900,232572605,3060,3060,3060,3060,0
|
|
20231208,170800,232572605,3060,3060,3060,3060,0
|
|
20231208,170700,232572605,3060,3060,3060,3060,0
|
|
20231208,170600,232572605,3060,3060,3060,3060,0
|
|
20231208,170500,232572605,3060,3060,3060,3060,0
|
|
20231208,170400,232572605,3060,3060,3060,3060,0
|
|
20231208,170300,232572605,3060,3060,3060,3060,0
|
|
20231208,170200,232572605,3060,3060,3060,3060,0
|
|
20231208,170100,232572605,3060,3060,3060,3060,0
|
|
20231208,170000,232572605,3060,3060,3060,3060,0
|
|
20231208,165900,232572605,3060,3060,3060,3060,0
|
|
20231208,165800,232572605,3060,3060,3060,3060,0
|
|
20231208,165700,232572605,3060,3060,3060,3060,0
|
|
20231208,165600,232572605,3060,3060,3060,3060,0
|
|
20231208,165500,232572605,3060,3060,3060,3060,0
|
|
20231208,165400,232572605,3060,3060,3060,3060,0
|
|
20231208,165300,232572605,3060,3060,3060,3060,0
|
|
20231208,165200,232572605,3060,3060,3060,3060,0
|
|
20231208,165100,232572605,3060,3060,3060,3060,0
|
|
20231208,165000,232572605,3060,3060,3060,3060,0
|
|
20231208,164900,232572605,3060,3060,3060,3060,0
|
|
20231208,164800,232572605,3060,3060,3060,3060,5506
|
|
20231208,164700,232572605,3060,3060,3060,3060,0
|
|
20231208,164600,232572605,3060,3060,3060,3060,0
|
|
20231208,164500,232572605,3060,3060,3060,3060,0
|
|
20231208,164400,232572605,3060,3060,3060,3060,0
|
|
20231208,164300,232572605,3060,3060,3060,3060,0
|
|
20231208,164200,232572605,3060,3060,3060,3060,0
|
|
20231208,164100,232572605,3060,3060,3060,3060,0
|
|
20231208,164000,232572605,3060,3060,3060,3060,0
|
|
20231208,163900,232572605,3060,3060,3060,3060,0
|
|
20231208,163800,232572605,3060,3060,3060,3060,0
|
|
20231208,163700,232572605,3060,3060,3060,3060,0
|
|
20231208,163600,232572605,3060,3060,3060,3060,0
|
|
20231208,163500,232572605,3060,3060,3060,3060,0
|
|
20231208,163400,232572605,3060,3060,3060,3060,0
|
|
20231208,163300,232572605,3060,3060,3060,3060,0
|
|
20231208,163200,232572605,3060,3060,3060,3060,0
|
|
20231208,163100,232572605,3060,3060,3060,3060,0
|
|
20231208,163000,232572605,3060,3060,3060,3060,0
|
|
20231208,162900,232572605,3060,3060,3060,3060,0
|
|
20231208,162800,232572605,3060,3060,3060,3060,0
|
|
20231208,162700,232572605,3060,3060,3060,3060,0
|
|
20231208,162600,232572605,3060,3060,3060,3060,0
|
|
20231208,162500,232572605,3060,3060,3060,3060,0
|
|
20231208,162400,232572605,3060,3060,3060,3060,0
|
|
20231208,162300,232572605,3060,3060,3060,3060,0
|
|
20231208,162200,232572605,3060,3060,3060,3060,0
|
|
20231208,162100,232572605,3060,3060,3060,3060,0
|
|
20231208,162000,232572605,3060,3060,3060,3060,0
|
|
20231208,161900,232572605,3060,3060,3060,3060,0
|
|
20231208,161800,232572605,3060,3060,3060,3060,5506
|
|
20231208,161700,232572605,3060,3060,3060,3060,0
|
|
20231208,161600,232572605,3060,3060,3060,3060,0
|
|
20231208,161500,232572605,3060,3060,3060,3060,0
|
|
20231208,161400,232572605,3060,3060,3060,3060,0
|
|
20231208,161300,232572605,3060,3060,3060,3060,0
|
|
20231208,161200,232572605,3060,3060,3060,3060,0
|
|
20231208,161100,232572605,3060,3060,3060,3060,0
|
|
20231208,161000,232572605,3060,3060,3060,3060,0
|
|
20231208,160900,232572605,3060,3060,3060,3060,0
|
|
20231208,160800,232572605,3060,3060,3060,3060,0
|
|
20231208,160700,232572605,3060,3060,3060,3060,0
|
|
20231208,160600,232572605,3060,3060,3060,3060,0
|
|
20231208,160500,232572605,3060,3060,3060,3060,0
|
|
20231208,160400,232572605,3060,3060,3060,3060,0
|
|
20231208,160300,232572605,3060,3060,3060,3060,0
|
|
20231208,160200,232572605,3060,3060,3060,3060,0
|
|
20231208,160100,232572605,3060,3060,3060,3060,0
|
|
20231208,160000,232572605,3060,3060,3060,3060,0
|
|
20231208,155900,232572605,3060,3060,3060,3060,0
|
|
20231208,155800,232572605,3060,3060,3060,3060,0
|
|
20231208,155700,232572605,3060,3060,3060,3060,0
|
|
20231208,155600,232572605,3060,3060,3060,3060,0
|
|
20231208,155500,232572605,3060,3060,3060,3060,0
|
|
20231208,155400,232572605,3060,3060,3060,3060,0
|
|
20231208,155300,232572605,3060,3060,3060,3060,0
|
|
20231208,155200,232572605,3060,3060,3060,3060,0
|
|
20231208,155100,232572605,3060,3060,3060,3060,0
|
|
20231208,155000,232572605,3060,3060,3060,3060,0
|
|
20231208,154900,232572605,3060,3060,3060,3060,0
|
|
20231208,154800,232572605,3060,3060,3060,3060,5506
|
|
20231208,154700,232572605,3060,3060,3060,3060,0
|
|
20231208,154600,232572605,3060,3060,3060,3060,0
|
|
20231208,154500,232572605,3060,3060,3060,3060,0
|
|
20231208,154400,232572605,3060,3060,3060,3060,0
|
|
20231208,154300,232572605,3060,3060,3060,3060,0
|
|
20231208,154200,232572605,3060,3060,3060,3060,0
|
|
20231208,154100,232572605,3060,3060,3060,3060,0
|
|
20231208,154000,232572605,3060,3060,3060,3060,0
|
|
20231208,153900,232572605,3060,3060,3060,3060,0
|
|
20231208,153800,232572605,3060,3060,3060,3060,0
|
|
20231208,153700,232572605,3060,3060,3060,3060,0
|
|
20231208,153600,232572605,3060,3060,3060,3060,0
|
|
20231208,153500,232572605,3060,3060,3060,3060,0
|
|
20231208,153400,232572605,3060,3060,3060,3060,0
|
|
20231208,153300,232572605,3060,3060,3060,3060,0
|
|
20231208,153200,232572605,3060,3060,3060,3060,0
|
|
20231208,153100,232572605,3060,3060,3060,3060,0
|
|
20231208,153000,232572605,3060,3060,3060,3060,5506
|
|
20231208,152900,215724245,3045,3045,3045,3045,0
|
|
20231208,152800,215724245,3045,3045,3045,3045,0
|
|
20231208,152700,215724245,3045,3045,3045,3045,0
|
|
20231208,152600,215724245,3045,3045,3045,3045,0
|
|
20231208,152500,215724245,3045,3045,3045,3045,0
|
|
20231208,152400,215724245,3045,3045,3045,3045,0
|
|
20231208,152300,215724245,3045,3045,3045,3045,0
|
|
20231208,152200,215724245,3045,3045,3045,3045,0
|
|
20231208,152100,215724245,3045,3045,3045,3045,0
|
|
20231208,152000,215724245,3045,3045,3045,3045,0
|
|
20231208,151900,215724245,3045,3025,3045,3025,304
|
|
20231208,151800,214804445,3045,3045,3045,3045,0
|
|
20231208,151700,214804445,3045,3025,3045,3025,489
|
|
20231208,151600,213325020,3020,3020,3050,3020,6392
|
|
20231208,151500,193852200,3020,3020,3020,3015,466
|
|
20231208,151400,192445925,3020,3025,3025,3020,704
|
|
20231208,151300,190316350,3045,3045,3045,3045,0
|
|
20231208,151200,190316350,3045,3045,3045,3045,0
|
|
20231208,151100,190316350,3045,3045,3045,3045,0
|
|
20231208,151000,190316350,3045,3035,3045,3035,2500
|
|
20231208,150900,182711865,3015,3015,3015,3015,1
|
|
20231208,150800,182708850,3035,3035,3035,3035,601
|
|
20231208,150700,180884815,3010,3035,3035,3010,14838
|
|
20231208,150600,136131030,3035,3035,3035,3035,484
|
|
20231208,150500,134662090,3035,3035,3035,3035,0
|
|
20231208,150400,134662090,3035,3035,3035,3035,0
|
|
20231208,150300,134662090,3035,3035,3035,3035,300
|
|
20231208,150200,133751590,3035,3035,3035,3035,0
|
|
20231208,150100,133751590,3035,3040,3040,3035,53
|
|
20231208,150000,133590730,3035,3035,3035,3035,0
|
|
20231208,145900,133590730,3035,3035,3035,3035,1
|
|
20231208,145800,133587695,3035,3035,3035,3035,0
|
|
20231208,145700,133587695,3035,3035,3035,3035,0
|
|
20231208,145600,133587695,3035,3035,3035,3035,0
|
|
20231208,145500,133587695,3035,3035,3035,3035,0
|
|
20231208,145400,133587695,3035,3040,3040,3035,55
|
|
20231208,145300,133420695,3035,3035,3035,3035,10
|
|
20231208,145200,133390345,3040,3040,3040,3040,0
|
|
20231208,145100,133390345,3040,3040,3040,3040,0
|
|
20231208,145000,133390345,3040,3040,3040,3040,0
|
|
20231208,144900,133390345,3040,3040,3040,3040,0
|
|
20231208,144800,133390345,3040,3040,3040,3040,0
|
|
20231208,144700,133390345,3040,3040,3040,3040,0
|
|
20231208,144600,133390345,3040,3040,3040,3040,0
|
|
20231208,144500,133390345,3040,3040,3040,3040,0
|
|
20231208,144400,133390345,3040,3040,3040,3040,0
|
|
20231208,144300,133390345,3040,3040,3040,3040,84
|
|
20231208,144200,133134985,3040,3040,3040,3040,12
|
|
20231208,144100,133098505,3040,3040,3040,3040,0
|
|
20231208,144000,133098505,3040,3040,3040,3040,0
|
|
20231208,143900,133098505,3040,3040,3040,3040,0
|
|
20231208,143800,133098505,3040,3040,3040,3040,0
|
|
20231208,143700,133098505,3040,3040,3040,3040,0
|
|
20231208,143600,133098505,3040,3040,3040,3040,0
|
|
20231208,143500,133098505,3040,3040,3040,3040,0
|
|
20231208,143400,133098505,3040,3040,3040,3040,0
|
|
20231208,143300,133098505,3040,3040,3040,3040,1
|
|
20231208,143200,133095465,3025,3025,3025,3025,0
|
|
20231208,143100,133095465,3025,3030,3030,3025,2059
|
|
20231208,143000,126866490,3040,3040,3040,3040,328
|
|
20231208,142900,125869370,3030,3030,3030,3030,43
|
|
20231208,142800,125739080,3030,3030,3030,3030,27
|
|
20231208,142700,125657270,3030,3030,3030,3030,0
|
|
20231208,142600,125657270,3030,3030,3030,3030,0
|
|
20231208,142500,125657270,3030,3030,3030,3030,0
|
|
20231208,142400,125657270,3030,3030,3030,3030,0
|
|
20231208,142300,125657270,3030,3030,3030,3030,0
|
|
20231208,142200,125657270,3030,3030,3030,3030,0
|
|
20231208,142100,125657270,3030,3030,3030,3030,0
|
|
20231208,142000,125657270,3030,3030,3030,3030,530
|
|
20231208,141900,124051370,3030,3030,3030,3030,63
|
|
20231208,141800,123860480,3040,3040,3040,3040,0
|
|
20231208,141700,123860480,3040,3040,3040,3040,0
|
|
20231208,141600,123860480,3040,3040,3040,3040,0
|
|
20231208,141500,123860480,3040,3040,3040,3040,0
|
|
20231208,141400,123860480,3040,3040,3040,3040,1
|
|
20231208,141300,123857440,3030,3030,3030,3030,0
|
|
20231208,141200,123857440,3030,3030,3030,3030,0
|
|
20231208,141100,123857440,3030,3030,3030,3030,762
|
|
20231208,141000,121548580,3030,3030,3030,3030,0
|
|
20231208,140900,121548580,3030,3030,3030,3030,101
|
|
20231208,140800,121242550,3025,3025,3025,3025,0
|
|
20231208,140700,121242550,3025,3025,3025,3025,0
|
|
20231208,140600,121242550,3025,3025,3025,3025,0
|
|
20231208,140500,121242550,3025,3025,3025,3025,50
|
|
20231208,140400,121091300,3030,3030,3030,3030,0
|
|
20231208,140300,121091300,3030,3030,3030,3030,0
|
|
20231208,140200,121091300,3030,3030,3030,3030,0
|
|
20231208,140100,121091300,3030,3030,3030,3030,0
|
|
20231208,140000,121091300,3030,3030,3030,3030,0
|
|
20231208,135900,121091300,3030,3030,3030,3030,1
|
|
20231208,135800,121088270,3025,3025,3025,3025,19
|
|
20231208,135700,121030795,3025,3025,3025,3025,0
|
|
20231208,135600,121030795,3025,3025,3025,3025,2
|
|
20231208,135500,121024745,3025,3025,3025,3025,0
|
|
20231208,135400,121024745,3025,3025,3025,3025,2
|
|
20231208,135300,121018695,3025,3025,3025,3025,0
|
|
20231208,135200,121018695,3025,3025,3025,3025,0
|
|
20231208,135100,121018695,3025,3025,3025,3025,0
|
|
20231208,135000,121018695,3025,3025,3025,3025,0
|
|
20231208,134900,121018695,3025,3025,3025,3025,0
|
|
20231208,134800,121018695,3025,3025,3025,3025,0
|
|
20231208,134700,121018695,3025,3025,3025,3025,0
|
|
20231208,134600,121018695,3025,3025,3025,3025,0
|
|
20231208,134500,121018695,3025,3025,3025,3025,400
|
|
20231208,134400,119808695,3025,3025,3025,3025,0
|
|
20231208,134300,119808695,3025,3025,3025,3025,0
|
|
20231208,134200,119808695,3025,3025,3025,3025,6
|
|
20231208,134100,119790545,3020,3020,3020,3020,0
|
|
20231208,134000,119790545,3020,3020,3020,3020,100
|
|
20231208,133900,119488545,3020,3020,3020,3020,129
|
|
20231208,133800,119098965,3020,3020,3020,3020,400
|
|
20231208,133700,117890965,3020,3020,3020,3020,50
|
|
20231208,133600,117739965,3020,3020,3020,3020,454
|
|
20231208,133500,116368885,3025,3025,3025,3025,5
|
|
20231208,133400,116353760,3025,3025,3025,3025,0
|
|
20231208,133300,116353760,3025,3025,3025,3025,0
|
|
20231208,133200,116353760,3025,3025,3025,3025,0
|
|
20231208,133100,116353760,3025,3025,3025,3025,0
|
|
20231208,133000,116353760,3025,3025,3025,3025,0
|
|
20231208,132900,116353760,3025,3025,3025,3025,27
|
|
20231208,132800,116272085,3020,3020,3020,3020,0
|
|
20231208,132700,116272085,3020,3020,3020,3020,1681
|
|
20231208,132600,111195465,3020,3020,3020,3020,0
|
|
20231208,132500,111195465,3020,3020,3020,3020,0
|
|
20231208,132400,111195465,3020,3020,3020,3020,0
|
|
20231208,132300,111195465,3020,3020,3020,3020,365
|
|
20231208,132200,110093165,3020,3020,3020,3020,609
|
|
20231208,132100,108253985,3020,3020,3020,3020,970
|
|
20231208,132000,105324585,3020,3020,3020,3020,0
|
|
20231208,131900,105324585,3020,3020,3020,3020,1241
|
|
20231208,131800,101576765,3020,3020,3020,3020,0
|
|
20231208,131700,101576765,3020,3020,3020,3020,211
|
|
20231208,131600,100939545,3025,3020,3025,3020,1830
|
|
20231208,131500,95412795,3025,3025,3025,3025,0
|
|
20231208,131400,95412795,3025,3025,3025,3025,0
|
|
20231208,131300,95412795,3025,3025,3025,3025,0
|
|
20231208,131200,95412795,3025,3025,3025,3025,20
|
|
20231208,131100,95352295,3025,3025,3025,3025,10
|
|
20231208,131000,95322045,3025,3025,3025,3025,13
|
|
20231208,130900,95282720,3025,3025,3025,3025,14
|
|
20231208,130800,95240370,3025,3025,3025,3025,16
|
|
20231208,130700,95191970,3025,3025,3025,3025,30
|
|
20231208,130600,95101220,3025,3025,3025,3025,0
|
|
20231208,130500,95101220,3025,3025,3025,3025,61
|
|
20231208,130400,94916695,3025,3025,3025,3025,94
|
|
20231208,130300,94632345,3025,3025,3025,3025,0
|
|
20231208,130200,94632345,3025,3025,3025,3025,0
|
|
20231208,130100,94632345,3025,3025,3025,3025,10
|
|
20231208,130000,94602095,3025,3025,3025,3025,222
|
|
20231208,125900,93930545,3025,3025,3025,3025,28
|
|
20231208,125800,93845845,3025,3025,3025,3025,22
|
|
20231208,125700,93779295,3025,3025,3025,3025,12
|
|
20231208,125600,93742995,3025,3025,3025,3025,0
|
|
20231208,125500,93742995,3025,3025,3025,3025,59
|
|
20231208,125400,93564520,3025,3025,3025,3025,0
|
|
20231208,125300,93564520,3025,3025,3025,3025,1
|
|
20231208,125200,93561495,3025,3025,3025,3025,184
|
|
20231208,125100,93004895,3025,3025,3025,3025,30
|
|
20231208,125000,92914145,3030,3030,3030,3030,0
|
|
20231208,124900,92914145,3030,3030,3030,3030,0
|
|
20231208,124800,92914145,3030,3030,3030,3030,0
|
|
20231208,124700,92914145,3030,3025,3030,3025,40
|
|
20231208,124600,92793095,3025,3025,3025,3025,50
|
|
20231208,124500,92641845,3025,3025,3025,3025,9
|
|
20231208,124400,92614620,3025,3020,3025,3020,219
|
|
20231208,124300,91952810,3025,3025,3025,3025,19
|
|
20231208,124200,91895335,3025,3025,3025,3025,5
|
|
20231208,124100,91880210,3025,3025,3025,3025,0
|
|
20231208,124000,91880210,3025,3025,3025,3025,438
|
|
20231208,123900,90555260,3025,3025,3025,3025,1
|
|
20231208,123800,90552235,3025,3025,3025,3025,1130
|
|
20231208,123700,87133985,3025,3030,3030,3025,344
|
|
20231208,123600,86093380,3030,3030,3030,3030,3
|
|
20231208,123500,86084290,3030,3030,3030,3030,0
|
|
20231208,123400,86084290,3030,3030,3030,3030,0
|
|
20231208,123300,86084290,3030,3030,3030,3030,0
|
|
20231208,123200,86084290,3030,3030,3030,3030,0
|
|
20231208,123100,86084290,3030,3030,3030,3030,1
|
|
20231208,123000,86081260,3030,3030,3030,3030,0
|
|
20231208,122900,86081260,3030,3030,3030,3030,0
|
|
20231208,122800,86081260,3030,3030,3030,3030,30
|
|
20231208,122700,85990360,3030,3030,3030,3030,0
|
|
20231208,122600,85990360,3030,3030,3030,3030,0
|
|
20231208,122500,85990360,3030,3030,3030,3030,0
|
|
20231208,122400,85990360,3030,3030,3030,3030,0
|
|
20231208,122300,85990360,3030,3030,3030,3030,0
|
|
20231208,122200,85990360,3030,3030,3030,3030,114
|
|
20231208,122100,85644940,3030,3025,3030,3025,401
|
|
20231208,122000,84429915,3030,3030,3030,3030,0
|
|
20231208,121900,84429915,3030,3030,3030,3030,114
|
|
20231208,121800,84084495,3030,3030,3030,3030,1
|
|
20231208,121700,84081465,3030,3030,3030,3030,5
|
|
20231208,121600,84066315,3030,3030,3030,3030,0
|
|
20231208,121500,84066315,3030,3030,3030,3030,0
|
|
20231208,121400,84066315,3030,3030,3030,3030,144
|
|
20231208,121300,83629995,3030,3030,3030,3030,242
|
|
20231208,121200,82896735,3030,3030,3030,3030,0
|
|
20231208,121100,82896735,3030,3030,3030,3030,10
|
|
20231208,121000,82866435,3035,3035,3035,3035,0
|
|
20231208,120900,82866435,3035,3035,3035,3035,0
|
|
20231208,120800,82866435,3035,3035,3035,3035,3
|
|
20231208,120700,82857330,3035,3035,3035,3035,0
|
|
20231208,120600,82857330,3035,3035,3035,3035,0
|
|
20231208,120500,82857330,3035,3035,3035,3035,500
|
|
20231208,120400,81339830,3030,3030,3030,3030,0
|
|
20231208,120300,81339830,3030,3030,3030,3030,496
|
|
20231208,120200,79836950,3030,3030,3030,3030,10
|
|
20231208,120100,79806650,3035,3035,3035,3035,10
|
|
20231208,120000,79776300,3035,3035,3035,3035,0
|
|
20231208,115900,79776300,3035,3035,3035,3035,0
|
|
20231208,115800,79776300,3035,3035,3035,3035,10
|
|
20231208,115700,79745950,3035,3035,3035,3035,0
|
|
20231208,115600,79745950,3035,3035,3035,3035,17
|
|
20231208,115500,79694355,3035,3035,3035,3035,0
|
|
20231208,115400,79694355,3035,3050,3050,3020,2680
|
|
20231208,115300,71592340,3050,3050,3050,3050,0
|
|
20231208,115200,71592340,3050,3050,3050,3050,1
|
|
20231208,115100,71589290,3030,3030,3030,3030,0
|
|
20231208,115000,71589290,3030,3030,3030,3030,0
|
|
20231208,114900,71589290,3030,3030,3030,3030,2217
|
|
20231208,114800,64871780,3030,3030,3030,3030,141
|
|
20231208,114700,64444550,3050,3050,3050,3050,0
|
|
20231208,114600,64444550,3050,3050,3050,3050,0
|
|
20231208,114500,64444550,3050,3050,3050,3050,0
|
|
20231208,114400,64444550,3050,3050,3050,3050,0
|
|
20231208,114300,64444550,3050,3050,3050,3050,0
|
|
20231208,114200,64444550,3050,3050,3050,3050,0
|
|
20231208,114100,64444550,3050,3050,3050,3050,0
|
|
20231208,114000,64444550,3050,3050,3050,3050,0
|
|
20231208,113900,64444550,3050,3050,3050,3050,0
|
|
20231208,113800,64444550,3050,3050,3050,3050,0
|
|
20231208,113700,64444550,3050,3030,3050,3030,265
|
|
20231208,113600,63640000,3050,3050,3050,3050,0
|
|
20231208,113500,63640000,3050,3050,3050,3050,0
|
|
20231208,113400,63640000,3050,3050,3050,3050,0
|
|
20231208,113300,63640000,3050,3050,3050,3050,100
|
|
20231208,113200,63335000,3050,3050,3050,3050,0
|
|
20231208,113100,63335000,3050,3050,3050,3050,0
|
|
20231208,113000,63335000,3050,3050,3050,3050,0
|
|
20231208,112900,63335000,3050,3050,3050,3050,0
|
|
20231208,112800,63335000,3050,3050,3050,3050,0
|
|
20231208,112700,63335000,3050,3050,3050,3050,0
|
|
20231208,112600,63335000,3050,3050,3050,3050,0
|
|
20231208,112500,63335000,3050,3050,3050,3050,0
|
|
20231208,112400,63335000,3050,3050,3050,3050,1
|
|
20231208,112300,63331950,3025,3025,3025,3025,0
|
|
20231208,112200,63331950,3025,3025,3025,3025,0
|
|
20231208,112100,63331950,3025,3025,3025,3025,0
|
|
20231208,112000,63331950,3025,3025,3025,3025,0
|
|
20231208,111900,63331950,3025,3025,3025,3025,0
|
|
20231208,111800,63331950,3025,3025,3025,3025,0
|
|
20231208,111700,63331950,3025,3025,3025,3025,0
|
|
20231208,111600,63331950,3025,3025,3025,3025,0
|
|
20231208,111500,63331950,3025,3030,3030,3025,200
|
|
20231208,111400,62726945,3025,3025,3025,3025,0
|
|
20231208,111300,62726945,3025,3025,3025,3025,0
|
|
20231208,111200,62726945,3025,3025,3025,3025,999
|
|
20231208,111100,59704970,3030,3030,3030,3025,467
|
|
20231208,111000,58291350,3030,3040,3040,3030,375
|
|
20231208,110900,57152900,3035,3035,3035,3035,0
|
|
20231208,110800,57152900,3035,3035,3035,3035,0
|
|
20231208,110700,57152900,3035,3035,3035,3035,0
|
|
20231208,110600,57152900,3035,3035,3035,3035,363
|
|
20231208,110500,56051195,3035,3040,3040,3035,150
|
|
20231208,110400,55595935,3035,3035,3035,3035,1
|
|
20231208,110300,55592900,3050,3050,3050,3050,50
|
|
20231208,110200,55440400,3055,3055,3055,3055,0
|
|
20231208,110100,55440400,3055,3055,3055,3055,0
|
|
20231208,110000,55440400,3055,3055,3055,3055,0
|
|
20231208,105900,55440400,3055,3055,3055,3055,0
|
|
20231208,105800,55440400,3055,3055,3055,3055,0
|
|
20231208,105700,55440400,3055,3055,3055,3055,0
|
|
20231208,105600,55440400,3055,3055,3055,3055,145
|
|
20231208,105500,54997425,3055,3055,3055,3055,0
|
|
20231208,105400,54997425,3055,3055,3055,3055,0
|
|
20231208,105300,54997425,3055,3055,3055,3055,0
|
|
20231208,105200,54997425,3055,3055,3055,3055,36
|
|
20231208,105100,54887445,3030,3030,3030,3030,0
|
|
20231208,105000,54887445,3030,3030,3030,3030,0
|
|
20231208,104900,54887445,3030,3030,3030,3030,0
|
|
20231208,104800,54887445,3030,3030,3060,3030,3273
|
|
20231208,104700,44902775,3045,3045,3045,3045,0
|
|
20231208,104600,44902775,3045,3045,3045,3045,0
|
|
20231208,104500,44902775,3045,3030,3045,3030,51
|
|
20231208,104400,44748230,3025,3025,3025,3025,238
|
|
20231208,104300,44028280,3030,3030,3030,3030,0
|
|
20231208,104200,44028280,3030,3030,3030,3030,0
|
|
20231208,104100,44028280,3030,3035,3035,3030,295
|
|
20231208,104000,43133625,3050,3050,3050,3050,100
|
|
20231208,103900,42828625,3050,3050,3050,3050,0
|
|
20231208,103800,42828625,3050,3050,3050,3050,0
|
|
20231208,103700,42828625,3050,3050,3050,3050,0
|
|
20231208,103600,42828625,3050,3050,3050,3050,0
|
|
20231208,103500,42828625,3050,3050,3050,3050,0
|
|
20231208,103400,42828625,3050,3050,3050,3050,0
|
|
20231208,103300,42828625,3050,3050,3050,3050,0
|
|
20231208,103200,42828625,3050,3050,3050,3050,3
|
|
20231208,103100,42819475,3050,3045,3050,3045,6
|
|
20231208,103000,42801190,3050,3050,3050,3050,0
|
|
20231208,102900,42801190,3050,3050,3050,3050,0
|
|
20231208,102800,42801190,3050,3050,3050,3050,0
|
|
20231208,102700,42801190,3050,3050,3050,3050,0
|
|
20231208,102600,42801190,3050,3050,3050,3050,0
|
|
20231208,102500,42801190,3050,3050,3050,3050,10
|
|
20231208,102400,42770690,3045,3045,3045,3045,0
|
|
20231208,102300,42770690,3045,3045,3045,3045,0
|
|
20231208,102200,42770690,3045,3045,3045,3045,124
|
|
20231208,102100,42393110,3045,3045,3045,3045,0
|
|
20231208,102000,42393110,3045,3045,3045,3045,0
|
|
20231208,101900,42393110,3045,3045,3045,3045,506
|
|
20231208,101800,40852340,3045,3045,3045,3045,32
|
|
20231208,101700,40754900,3045,3045,3045,3045,0
|
|
20231208,101600,40754900,3045,3045,3045,3045,0
|
|
20231208,101500,40754900,3045,3045,3045,3045,0
|
|
20231208,101400,40754900,3045,3045,3045,3045,0
|
|
20231208,101300,40754900,3045,3045,3045,3045,0
|
|
20231208,101200,40754900,3045,3035,3045,3035,207
|
|
20231208,101100,40125885,3035,3035,3035,3035,0
|
|
20231208,101000,40125885,3035,3035,3035,3035,0
|
|
20231208,100900,40125885,3035,3035,3035,3035,0
|
|
20231208,100800,40125885,3035,3035,3035,3035,0
|
|
20231208,100700,40125885,3035,3035,3035,3035,0
|
|
20231208,100600,40125885,3035,3035,3035,3035,1
|
|
20231208,100500,40122850,3030,3030,3030,3030,0
|
|
20231208,100400,40122850,3030,3030,3030,3030,0
|
|
20231208,100300,40122850,3030,3045,3045,3030,400
|
|
20231208,100200,38907150,3045,3045,3045,3045,100
|
|
20231208,100100,38602650,3045,3045,3045,3045,100
|
|
20231208,100000,38298150,3050,3050,3050,3050,0
|
|
20231208,095900,38298150,3050,3050,3050,3050,0
|
|
20231208,095800,38298150,3050,3050,3050,3050,0
|
|
20231208,095700,38298150,3050,3050,3050,3050,0
|
|
20231208,095600,38298150,3050,3050,3050,3050,0
|
|
20231208,095500,38298150,3050,3045,3050,3045,406
|
|
20231208,095400,37060380,3035,3035,3035,3035,0
|
|
20231208,095300,37060380,3035,3035,3035,3035,0
|
|
20231208,095200,37060380,3035,3035,3035,3035,660
|
|
20231208,095100,35057280,3035,3030,3035,3030,1555
|
|
20231208,095000,30344880,3030,3035,3035,3030,309
|
|
20231208,094900,29408560,3035,3035,3035,3035,119
|
|
20231208,094800,29047395,3035,3035,3035,3035,463
|
|
20231208,094700,27642190,3035,3035,3035,3035,0
|
|
20231208,094600,27642190,3035,3035,3035,3035,0
|
|
20231208,094500,27642190,3035,3035,3035,3035,0
|
|
20231208,094400,27642190,3035,3040,3040,3035,10
|
|
20231208,094300,27611835,3040,3040,3040,3040,30
|
|
20231208,094200,27520635,3040,3040,3040,3040,1
|
|
20231208,094100,27517595,3050,3045,3050,3045,20
|
|
20231208,094000,27456630,3050,3050,3050,3050,0
|
|
20231208,093900,27456630,3050,3050,3050,3050,5
|
|
20231208,093800,27441380,3050,3050,3050,3050,105
|
|
20231208,093700,27121130,3050,3050,3050,3050,0
|
|
20231208,093600,27121130,3050,3050,3050,3050,0
|
|
20231208,093500,27121130,3050,3050,3050,3050,74
|
|
20231208,093400,26895430,3045,3045,3045,3045,235
|
|
20231208,093300,26179855,3045,3045,3045,3045,0
|
|
20231208,093200,26179855,3045,3045,3045,3045,0
|
|
20231208,093100,26179855,3045,3045,3045,3045,2
|
|
20231208,093000,26173765,3045,3045,3045,3045,15
|
|
20231208,092900,26128090,3045,3045,3045,3045,0
|
|
20231208,092800,26128090,3045,3045,3045,3045,0
|
|
20231208,092700,26128090,3045,3045,3045,3045,0
|
|
20231208,092600,26128090,3045,3045,3045,3045,200
|
|
20231208,092500,25519090,3045,3045,3045,3045,35
|
|
20231208,092400,25412515,3045,3045,3045,3045,0
|
|
20231208,092300,25412515,3045,3045,3045,3045,1
|
|
20231208,092200,25409470,3030,3030,3030,3030,0
|
|
20231208,092100,25409470,3030,3035,3035,3030,94
|
|
20231208,092000,25124630,3030,3030,3030,3030,0
|
|
20231208,091900,25124630,3030,3030,3030,3030,0
|
|
20231208,091800,25124630,3030,3030,3030,3030,0
|
|
20231208,091700,25124630,3030,3030,3030,3030,0
|
|
20231208,091600,25124630,3030,3030,3040,3030,241
|
|
20231208,091500,24394000,3015,3030,3030,3010,2541
|
|
20231208,091400,16727995,3045,3045,3045,3045,0
|
|
20231208,091300,16727995,3045,3040,3045,3040,10
|
|
20231208,091200,16697555,3050,3050,3050,3050,0
|
|
20231208,091100,16697555,3050,3050,3050,3050,0
|
|
20231208,091000,16697555,3050,3050,3050,3050,0
|
|
20231208,090900,16697555,3050,3050,3050,3050,0
|
|
20231208,090800,16697555,3050,3040,3050,3040,20
|
|
20231208,090700,16636625,3050,3045,3050,3045,11
|
|
20231208,090600,16603095,3045,3035,3045,3025,4509
|
|
20231208,090500,2925045,3035,3035,3035,3035,500
|
|
20231208,090400,1407545,3035,3035,3035,3035,0
|
|
20231208,090300,1407545,3035,3035,3035,3035,0
|
|
20231208,090200,1407545,3035,3035,3035,3035,0
|
|
20231208,090100,1407545,3035,3035,3035,3020,115
|
|
20231208,090000,1060020,3020,3020,3020,3020,350
|