644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,194100,347677070,3035,3035,3035,3035,2858
|
|
20231219,194000,347677070,3035,3035,3035,3035,0
|
|
20231219,193900,347677070,3035,3035,3035,3035,0
|
|
20231219,193800,347677070,3035,3035,3035,3035,0
|
|
20231219,193700,347677070,3035,3035,3035,3035,0
|
|
20231219,193600,347677070,3035,3035,3035,3035,0
|
|
20231219,193500,347677070,3035,3035,3035,3035,0
|
|
20231219,193400,347677070,3035,3035,3035,3035,0
|
|
20231219,193300,347677070,3035,3035,3035,3035,0
|
|
20231219,193200,347677070,3035,3035,3035,3035,0
|
|
20231219,193100,347677070,3035,3035,3035,3035,0
|
|
20231219,193000,347677070,3035,3035,3035,3035,0
|
|
20231219,192900,347677070,3035,3035,3035,3035,0
|
|
20231219,192800,347677070,3035,3035,3035,3035,0
|
|
20231219,192700,347677070,3035,3035,3035,3035,0
|
|
20231219,192600,347677070,3035,3035,3035,3035,0
|
|
20231219,192500,347677070,3035,3035,3035,3035,0
|
|
20231219,192400,347677070,3035,3035,3035,3035,0
|
|
20231219,192300,347677070,3035,3035,3035,3035,0
|
|
20231219,192200,347677070,3035,3035,3035,3035,0
|
|
20231219,192100,347677070,3035,3035,3035,3035,0
|
|
20231219,192000,347677070,3035,3035,3035,3035,0
|
|
20231219,191900,347677070,3035,3035,3035,3035,0
|
|
20231219,191800,347677070,3035,3035,3035,3035,0
|
|
20231219,191700,347677070,3035,3035,3035,3035,0
|
|
20231219,191600,347677070,3035,3035,3035,3035,0
|
|
20231219,191500,347677070,3035,3035,3035,3035,0
|
|
20231219,191400,347677070,3035,3035,3035,3035,0
|
|
20231219,191300,347677070,3035,3035,3035,3035,0
|
|
20231219,191200,347677070,3035,3035,3035,3035,0
|
|
20231219,191100,347677070,3035,3035,3035,3035,2858
|
|
20231219,191000,347677070,3035,3035,3035,3035,0
|
|
20231219,190900,347677070,3035,3035,3035,3035,0
|
|
20231219,190800,347677070,3035,3035,3035,3035,0
|
|
20231219,190700,347677070,3035,3035,3035,3035,0
|
|
20231219,190600,347677070,3035,3035,3035,3035,0
|
|
20231219,190500,347677070,3035,3035,3035,3035,0
|
|
20231219,190400,347677070,3035,3035,3035,3035,0
|
|
20231219,190300,347677070,3035,3035,3035,3035,0
|
|
20231219,190200,347677070,3035,3035,3035,3035,0
|
|
20231219,190100,347677070,3035,3035,3035,3035,0
|
|
20231219,190000,347677070,3035,3035,3035,3035,0
|
|
20231219,185900,347677070,3035,3035,3035,3035,0
|
|
20231219,185800,347677070,3035,3035,3035,3035,0
|
|
20231219,185700,347677070,3035,3035,3035,3035,0
|
|
20231219,185600,347677070,3035,3035,3035,3035,0
|
|
20231219,185500,347677070,3035,3035,3035,3035,0
|
|
20231219,185400,347677070,3035,3035,3035,3035,0
|
|
20231219,185300,347677070,3035,3035,3035,3035,0
|
|
20231219,185200,347677070,3035,3035,3035,3035,0
|
|
20231219,185100,347677070,3035,3035,3035,3035,0
|
|
20231219,185000,347677070,3035,3035,3035,3035,0
|
|
20231219,184900,347677070,3035,3035,3035,3035,0
|
|
20231219,184800,347677070,3035,3035,3035,3035,0
|
|
20231219,184700,347677070,3035,3035,3035,3035,0
|
|
20231219,184600,347677070,3035,3035,3035,3035,0
|
|
20231219,184500,347677070,3035,3035,3035,3035,0
|
|
20231219,184400,347677070,3035,3035,3035,3035,0
|
|
20231219,184300,347677070,3035,3035,3035,3035,0
|
|
20231219,184200,347677070,3035,3035,3035,3035,0
|
|
20231219,184100,347677070,3035,3035,3035,3035,2858
|
|
20231219,184000,347677070,3035,3035,3035,3035,0
|
|
20231219,183900,347677070,3035,3035,3035,3035,0
|
|
20231219,183800,347677070,3035,3035,3035,3035,0
|
|
20231219,183700,347677070,3035,3035,3035,3035,0
|
|
20231219,183600,347677070,3035,3035,3035,3035,0
|
|
20231219,183500,347677070,3035,3035,3035,3035,0
|
|
20231219,183400,347677070,3035,3035,3035,3035,0
|
|
20231219,183300,347677070,3035,3035,3035,3035,0
|
|
20231219,183200,347677070,3035,3035,3035,3035,0
|
|
20231219,183100,347677070,3035,3035,3035,3035,0
|
|
20231219,183000,347677070,3035,3035,3035,3035,0
|
|
20231219,182900,347677070,3035,3035,3035,3035,0
|
|
20231219,182800,347677070,3035,3035,3035,3035,0
|
|
20231219,182700,347677070,3035,3035,3035,3035,0
|
|
20231219,182600,347677070,3035,3035,3035,3035,0
|
|
20231219,182500,347677070,3035,3035,3035,3035,0
|
|
20231219,182400,347677070,3035,3035,3035,3035,0
|
|
20231219,182300,347677070,3035,3035,3035,3035,0
|
|
20231219,182200,347677070,3035,3035,3035,3035,0
|
|
20231219,182100,347677070,3035,3035,3035,3035,0
|
|
20231219,182000,347677070,3035,3035,3035,3035,0
|
|
20231219,181900,347677070,3035,3035,3035,3035,0
|
|
20231219,181800,347677070,3035,3035,3035,3035,0
|
|
20231219,181700,347677070,3035,3035,3035,3035,0
|
|
20231219,181600,347677070,3035,3035,3035,3035,0
|
|
20231219,181500,347677070,3035,3035,3035,3035,0
|
|
20231219,181400,347677070,3035,3035,3035,3035,0
|
|
20231219,181300,347677070,3035,3035,3035,3035,0
|
|
20231219,181200,347677070,3035,3035,3035,3035,0
|
|
20231219,181100,347677070,3035,3035,3035,3035,2858
|
|
20231219,181000,347677070,3035,3035,3035,3035,0
|
|
20231219,180900,347677070,3035,3035,3035,3035,0
|
|
20231219,180800,347677070,3035,3035,3035,3035,0
|
|
20231219,180700,347677070,3035,3035,3035,3035,0
|
|
20231219,180600,347677070,3035,3035,3035,3035,0
|
|
20231219,180500,347677070,3035,3035,3035,3035,0
|
|
20231219,180400,347677070,3035,3035,3035,3035,0
|
|
20231219,180300,347677070,3035,3035,3035,3035,0
|
|
20231219,180200,347677070,3035,3035,3035,3035,0
|
|
20231219,180100,347677070,3035,3035,3035,3035,0
|
|
20231219,180000,347677070,3035,3035,3035,3035,0
|
|
20231219,175900,347677070,3035,3035,3035,3035,0
|
|
20231219,175800,347677070,3035,3035,3035,3035,0
|
|
20231219,175700,347677070,3035,3035,3035,3035,0
|
|
20231219,175600,347677070,3035,3035,3035,3035,0
|
|
20231219,175500,347677070,3035,3035,3035,3035,0
|
|
20231219,175400,347677070,3035,3035,3035,3035,0
|
|
20231219,175300,347677070,3035,3035,3035,3035,0
|
|
20231219,175200,347677070,3035,3035,3035,3035,0
|
|
20231219,175100,347677070,3035,3035,3035,3035,0
|
|
20231219,175000,347677070,3035,3035,3035,3035,0
|
|
20231219,174900,347677070,3035,3035,3035,3035,0
|
|
20231219,174800,347677070,3035,3035,3035,3035,0
|
|
20231219,174700,347677070,3035,3035,3035,3035,0
|
|
20231219,174600,347677070,3035,3035,3035,3035,0
|
|
20231219,174500,347677070,3035,3035,3035,3035,0
|
|
20231219,174400,347677070,3035,3035,3035,3035,0
|
|
20231219,174300,347677070,3035,3035,3035,3035,0
|
|
20231219,174200,347677070,3035,3035,3035,3035,0
|
|
20231219,174100,347677070,3035,3035,3035,3035,2858
|
|
20231219,174000,347677070,3035,3035,3035,3035,0
|
|
20231219,173900,347677070,3035,3035,3035,3035,0
|
|
20231219,173800,347677070,3035,3035,3035,3035,0
|
|
20231219,173700,347677070,3035,3035,3035,3035,0
|
|
20231219,173600,347677070,3035,3035,3035,3035,0
|
|
20231219,173500,347677070,3035,3035,3035,3035,0
|
|
20231219,173400,347677070,3035,3035,3035,3035,0
|
|
20231219,173300,347677070,3035,3035,3035,3035,0
|
|
20231219,173200,347677070,3035,3035,3035,3035,0
|
|
20231219,173100,347677070,3035,3035,3035,3035,0
|
|
20231219,173000,347677070,3035,3035,3035,3035,0
|
|
20231219,172900,347677070,3035,3035,3035,3035,0
|
|
20231219,172800,347677070,3035,3035,3035,3035,0
|
|
20231219,172700,347677070,3035,3035,3035,3035,0
|
|
20231219,172600,347677070,3035,3035,3035,3035,0
|
|
20231219,172500,347677070,3035,3035,3035,3035,0
|
|
20231219,172400,347677070,3035,3035,3035,3035,0
|
|
20231219,172300,347677070,3035,3035,3035,3035,0
|
|
20231219,172200,347677070,3035,3035,3035,3035,0
|
|
20231219,172100,347677070,3035,3035,3035,3035,0
|
|
20231219,172000,347677070,3035,3035,3035,3035,0
|
|
20231219,171900,347677070,3035,3035,3035,3035,0
|
|
20231219,171800,347677070,3035,3035,3035,3035,0
|
|
20231219,171700,347677070,3035,3035,3035,3035,0
|
|
20231219,171600,347677070,3035,3035,3035,3035,0
|
|
20231219,171500,347677070,3035,3035,3035,3035,0
|
|
20231219,171400,347677070,3035,3035,3035,3035,0
|
|
20231219,171300,347677070,3035,3035,3035,3035,0
|
|
20231219,171200,347677070,3035,3035,3035,3035,0
|
|
20231219,171100,347677070,3035,3035,3035,3035,2858
|
|
20231219,171000,347677070,3035,3035,3035,3035,0
|
|
20231219,170900,347677070,3035,3035,3035,3035,0
|
|
20231219,170800,347677070,3035,3035,3035,3035,0
|
|
20231219,170700,347677070,3035,3035,3035,3035,0
|
|
20231219,170600,347677070,3035,3035,3035,3035,0
|
|
20231219,170500,347677070,3035,3035,3035,3035,0
|
|
20231219,170400,347677070,3035,3035,3035,3035,0
|
|
20231219,170300,347677070,3035,3035,3035,3035,0
|
|
20231219,170200,347677070,3035,3035,3035,3035,0
|
|
20231219,170100,347677070,3035,3035,3035,3035,0
|
|
20231219,170000,347677070,3035,3035,3035,3035,0
|
|
20231219,165900,347677070,3035,3035,3035,3035,0
|
|
20231219,165800,347677070,3035,3035,3035,3035,0
|
|
20231219,165700,347677070,3035,3035,3035,3035,0
|
|
20231219,165600,347677070,3035,3035,3035,3035,0
|
|
20231219,165500,347677070,3035,3035,3035,3035,0
|
|
20231219,165400,347677070,3035,3035,3035,3035,0
|
|
20231219,165300,347677070,3035,3035,3035,3035,0
|
|
20231219,165200,347677070,3035,3035,3035,3035,0
|
|
20231219,165100,347677070,3035,3035,3035,3035,0
|
|
20231219,165000,347677070,3035,3035,3035,3035,0
|
|
20231219,164900,347677070,3035,3035,3035,3035,0
|
|
20231219,164800,347677070,3035,3035,3035,3035,0
|
|
20231219,164700,347677070,3035,3035,3035,3035,0
|
|
20231219,164600,347677070,3035,3035,3035,3035,0
|
|
20231219,164500,347677070,3035,3035,3035,3035,0
|
|
20231219,164400,347677070,3035,3035,3035,3035,0
|
|
20231219,164300,347677070,3035,3035,3035,3035,0
|
|
20231219,164200,347677070,3035,3035,3035,3035,0
|
|
20231219,164100,347677070,3035,3035,3035,3035,2858
|
|
20231219,164000,347677070,3035,3035,3035,3035,0
|
|
20231219,163900,347677070,3035,3035,3035,3035,0
|
|
20231219,163800,347677070,3035,3035,3035,3035,0
|
|
20231219,163700,347677070,3035,3035,3035,3035,0
|
|
20231219,163600,347677070,3035,3035,3035,3035,0
|
|
20231219,163500,347677070,3035,3035,3035,3035,0
|
|
20231219,163400,347677070,3035,3035,3035,3035,0
|
|
20231219,163300,347677070,3035,3035,3035,3035,0
|
|
20231219,163200,347677070,3035,3035,3035,3035,0
|
|
20231219,163100,347677070,3035,3035,3035,3035,0
|
|
20231219,163000,347677070,3035,3035,3035,3035,0
|
|
20231219,162900,347677070,3035,3035,3035,3035,0
|
|
20231219,162800,347677070,3035,3035,3035,3035,0
|
|
20231219,162700,347677070,3035,3035,3035,3035,0
|
|
20231219,162600,347677070,3035,3035,3035,3035,0
|
|
20231219,162500,347677070,3035,3035,3035,3035,0
|
|
20231219,162400,347677070,3035,3035,3035,3035,0
|
|
20231219,162300,347677070,3035,3035,3035,3035,0
|
|
20231219,162200,347677070,3035,3035,3035,3035,0
|
|
20231219,162100,347677070,3035,3035,3035,3035,0
|
|
20231219,162000,347677070,3035,3035,3035,3035,0
|
|
20231219,161900,347677070,3035,3035,3035,3035,0
|
|
20231219,161800,347677070,3035,3035,3035,3035,0
|
|
20231219,161700,347677070,3035,3035,3035,3035,0
|
|
20231219,161600,347677070,3035,3035,3035,3035,0
|
|
20231219,161500,347677070,3035,3035,3035,3035,0
|
|
20231219,161400,347677070,3035,3035,3035,3035,0
|
|
20231219,161300,347677070,3035,3035,3035,3035,0
|
|
20231219,161200,347677070,3035,3035,3035,3035,0
|
|
20231219,161100,347677070,3035,3035,3035,3035,2858
|
|
20231219,161000,347677070,3035,3035,3035,3035,0
|
|
20231219,160900,347677070,3035,3035,3035,3035,0
|
|
20231219,160800,347677070,3035,3035,3035,3035,0
|
|
20231219,160700,347677070,3035,3035,3035,3035,0
|
|
20231219,160600,347677070,3035,3035,3035,3035,0
|
|
20231219,160500,347677070,3035,3035,3035,3035,0
|
|
20231219,160400,347677070,3035,3035,3035,3035,0
|
|
20231219,160300,347677070,3035,3035,3035,3035,0
|
|
20231219,160200,347677070,3035,3035,3035,3035,0
|
|
20231219,160100,347677070,3035,3035,3035,3035,0
|
|
20231219,160000,347677070,3035,3035,3035,3035,0
|
|
20231219,155900,347677070,3035,3035,3035,3035,0
|
|
20231219,155800,347677070,3035,3035,3035,3035,0
|
|
20231219,155700,347677070,3035,3035,3035,3035,0
|
|
20231219,155600,347677070,3035,3035,3035,3035,0
|
|
20231219,155500,347677070,3035,3035,3035,3035,0
|
|
20231219,155400,347677070,3035,3035,3035,3035,0
|
|
20231219,155300,347677070,3035,3035,3035,3035,0
|
|
20231219,155200,347677070,3035,3035,3035,3035,0
|
|
20231219,155100,347677070,3035,3035,3035,3035,0
|
|
20231219,155000,347677070,3035,3035,3035,3035,0
|
|
20231219,154900,347677070,3035,3035,3035,3035,0
|
|
20231219,154800,347677070,3035,3035,3035,3035,0
|
|
20231219,154700,347677070,3035,3035,3035,3035,0
|
|
20231219,154600,347677070,3035,3035,3035,3035,0
|
|
20231219,154500,347677070,3035,3035,3035,3035,0
|
|
20231219,154400,347677070,3035,3035,3035,3035,0
|
|
20231219,154300,347677070,3035,3035,3035,3035,0
|
|
20231219,154200,347677070,3035,3035,3035,3035,0
|
|
20231219,154100,347677070,3035,3035,3035,3035,2858
|
|
20231219,154000,347677070,3035,3035,3035,3035,0
|
|
20231219,153900,347677070,3035,3035,3035,3035,0
|
|
20231219,153800,347677070,3035,3035,3035,3035,0
|
|
20231219,153700,347677070,3035,3035,3035,3035,0
|
|
20231219,153600,347677070,3035,3035,3035,3035,0
|
|
20231219,153500,347677070,3035,3035,3035,3035,0
|
|
20231219,153400,347677070,3035,3035,3035,3035,0
|
|
20231219,153300,347677070,3035,3035,3035,3035,0
|
|
20231219,153200,347677070,3035,3035,3035,3035,0
|
|
20231219,153100,347677070,3035,3035,3035,3035,0
|
|
20231219,153000,347677070,3035,3035,3035,3035,2858
|
|
20231219,152900,339003040,3035,3035,3035,3035,0
|
|
20231219,152800,339003040,3035,3035,3035,3035,0
|
|
20231219,152700,339003040,3035,3035,3035,3035,0
|
|
20231219,152600,339003040,3035,3035,3035,3035,0
|
|
20231219,152500,339003040,3035,3035,3035,3035,0
|
|
20231219,152400,339003040,3035,3035,3035,3035,0
|
|
20231219,152300,339003040,3035,3035,3035,3035,0
|
|
20231219,152200,339003040,3035,3035,3035,3035,0
|
|
20231219,152100,339003040,3035,3035,3035,3035,0
|
|
20231219,152000,339003040,3035,3035,3035,3035,0
|
|
20231219,151900,339003040,3035,3035,3035,3035,74
|
|
20231219,151800,338778450,3040,3035,3040,3035,1420
|
|
20231219,151700,334466380,3035,3035,3035,3035,0
|
|
20231219,151600,334466380,3035,3035,3035,3035,0
|
|
20231219,151500,334466380,3035,3030,3035,3030,714
|
|
20231219,151400,332299395,3030,3030,3030,3030,138
|
|
20231219,151300,331881255,3035,3035,3035,3030,15
|
|
20231219,151200,331835795,3030,3030,3035,3030,68
|
|
20231219,151100,331629605,3030,3030,3030,3030,401
|
|
20231219,151000,330414575,3020,3020,3020,3020,2000
|
|
20231219,150900,324374575,3030,3030,3030,3030,1
|
|
20231219,150800,324371545,3005,3020,3020,3005,5000
|
|
20231219,150700,309343505,3020,3020,3020,3020,0
|
|
20231219,150600,309343505,3020,3020,3020,3020,0
|
|
20231219,150500,309343505,3020,3010,3020,3005,324
|
|
20231219,150400,308368940,3010,3005,3010,3005,1257
|
|
20231219,150300,304590545,3005,3005,3005,3005,1
|
|
20231219,150200,304587540,3005,3005,3005,3005,0
|
|
20231219,150100,304587540,3005,3005,3005,3005,626
|
|
20231219,150000,302706410,3005,3005,3005,2995,351
|
|
20231219,145900,301651665,3005,2995,3005,2995,225
|
|
20231219,145800,300977730,3005,3010,3010,2995,7
|
|
20231219,145700,300956715,2995,3010,3010,2995,5008
|
|
20231219,145600,285948495,3005,3020,3020,3005,905
|
|
20231219,145500,283224935,3005,3010,3020,3005,95
|
|
20231219,145400,282938900,3010,3000,3010,3000,752
|
|
20231219,145300,280682880,3010,3000,3010,3000,1002
|
|
20231219,145200,277676860,3000,3000,3000,3000,0
|
|
20231219,145100,277676860,3000,3010,3010,3000,1059
|
|
20231219,145000,274499520,3010,3000,3010,2995,4030
|
|
20231219,144900,262414400,3010,3000,3010,3000,38
|
|
20231219,144800,262300380,2995,2995,2995,2995,500
|
|
20231219,144700,260802880,3000,3010,3010,3000,1600
|
|
20231219,144600,255991880,3030,3035,3035,3005,886
|
|
20231219,144500,253327820,3035,3035,3035,3035,387
|
|
20231219,144400,252153275,3040,3040,3040,3040,0
|
|
20231219,144300,252153275,3040,3035,3040,3035,3300
|
|
20231219,144200,242123260,3035,3025,3035,3025,2000
|
|
20231219,144100,236054765,3040,3040,3040,3040,0
|
|
20231219,144000,236054765,3040,2990,3040,2990,3259
|
|
20231219,143900,226178790,2995,2995,2995,2995,50
|
|
20231219,143800,226029040,2995,2995,2995,2995,201
|
|
20231219,143700,225427045,2975,2975,2975,2975,3
|
|
20231219,143600,225418120,2980,2980,2980,2980,65
|
|
20231219,143500,225224420,3035,3000,3035,3000,1300
|
|
20231219,143400,221297630,3000,3000,3000,3000,1
|
|
20231219,143300,221294630,2990,2990,2990,2990,0
|
|
20231219,143200,221294630,2990,3000,3000,2990,301
|
|
20231219,143100,220394630,2975,2975,2975,2975,1
|
|
20231219,143000,220391655,2990,2990,2990,2990,0
|
|
20231219,142900,220391655,2990,2990,2990,2990,0
|
|
20231219,142800,220391655,2990,2990,3000,2990,4024
|
|
20231219,142700,208322215,2990,2990,2990,2990,150
|
|
20231219,142600,207873715,2990,2990,2990,2990,670
|
|
20231219,142500,205870415,2990,2975,2995,2975,1539
|
|
20231219,142400,201273890,2995,3000,3005,2980,1814
|
|
20231219,142300,195859390,3000,3000,3000,3000,0
|
|
20231219,142200,195859390,3000,3005,3005,3000,101
|
|
20231219,142100,195556385,3000,3025,3040,3000,20791
|
|
20231219,142000,132378160,3030,3010,3030,3010,9616
|
|
20231219,141900,103320375,3020,2990,3020,2990,1800
|
|
20231219,141800,97903195,2980,2980,2980,2980,0
|
|
20231219,141700,97903195,2980,2980,2980,2980,0
|
|
20231219,141600,97903195,2980,2980,2980,2980,400
|
|
20231219,141500,96711195,2990,2990,2990,2990,0
|
|
20231219,141400,96711195,2990,2990,2990,2990,0
|
|
20231219,141300,96711195,2990,2985,2990,2985,444
|
|
20231219,141200,95383855,2980,2980,2980,2980,0
|
|
20231219,141100,95383855,2980,2980,2980,2980,114
|
|
20231219,141000,95044135,2980,2980,2980,2980,200
|
|
20231219,140900,94448135,2980,2975,2980,2975,730
|
|
20231219,140800,92272865,2975,2975,2975,2975,66
|
|
20231219,140700,92076515,2975,2975,2975,2975,250
|
|
20231219,140600,91332765,2965,2965,2965,2965,0
|
|
20231219,140500,91332765,2965,2965,2965,2965,0
|
|
20231219,140400,91332765,2965,2965,2965,2965,44
|
|
20231219,140300,91202305,2965,2965,2965,2965,0
|
|
20231219,140200,91202305,2965,2965,2965,2965,0
|
|
20231219,140100,91202305,2965,2965,2965,2965,340
|
|
20231219,140000,90194205,2965,2965,2965,2965,5
|
|
20231219,135900,90179380,2975,2975,2975,2975,5
|
|
20231219,135800,90164505,2975,2975,2975,2975,0
|
|
20231219,135700,90164505,2975,2975,2975,2975,1
|
|
20231219,135600,90161530,2970,2970,2970,2970,0
|
|
20231219,135500,90161530,2970,2970,2970,2970,2
|
|
20231219,135400,90155590,2970,2970,2970,2970,0
|
|
20231219,135300,90155590,2970,2970,2970,2970,0
|
|
20231219,135200,90155590,2970,2970,2970,2970,0
|
|
20231219,135100,90155590,2970,2970,2970,2970,0
|
|
20231219,135000,90155590,2970,2970,2970,2970,0
|
|
20231219,134900,90155590,2970,2970,2970,2970,213
|
|
20231219,134800,89522980,2970,2970,2970,2970,0
|
|
20231219,134700,89522980,2970,2970,2970,2970,0
|
|
20231219,134600,89522980,2970,2970,2970,2970,0
|
|
20231219,134500,89522980,2970,2970,2970,2970,0
|
|
20231219,134400,89522980,2970,2970,2970,2970,0
|
|
20231219,134300,89522980,2970,2970,2970,2970,0
|
|
20231219,134200,89522980,2970,2970,2970,2970,0
|
|
20231219,134100,89522980,2970,2970,2970,2970,0
|
|
20231219,134000,89522980,2970,2970,2970,2970,0
|
|
20231219,133900,89522980,2970,2970,2970,2970,0
|
|
20231219,133800,89522980,2970,2970,2970,2970,0
|
|
20231219,133700,89522980,2970,2970,2970,2970,0
|
|
20231219,133600,89522980,2970,2970,2970,2970,0
|
|
20231219,133500,89522980,2970,2970,2970,2970,19
|
|
20231219,133400,89466550,2970,2965,2970,2965,101
|
|
20231219,133300,89167080,2965,2965,2965,2965,100
|
|
20231219,133200,88870580,2970,2970,2970,2970,102
|
|
20231219,133100,88567640,2970,2970,2970,2970,0
|
|
20231219,133000,88567640,2970,2970,2970,2970,0
|
|
20231219,132900,88567640,2970,2970,2970,2970,1
|
|
20231219,132800,88564670,2960,2960,2960,2960,0
|
|
20231219,132700,88564670,2960,2960,2960,2960,0
|
|
20231219,132600,88564670,2960,2960,2960,2960,29
|
|
20231219,132500,88478830,2960,2960,2960,2960,0
|
|
20231219,132400,88478830,2960,2960,2960,2960,0
|
|
20231219,132300,88478830,2960,2960,2960,2960,0
|
|
20231219,132200,88478830,2960,2960,2960,2960,0
|
|
20231219,132100,88478830,2960,2960,2960,2960,1
|
|
20231219,132000,88475870,2955,2960,2960,2955,483
|
|
20231219,131900,87048415,2970,2970,2970,2970,0
|
|
20231219,131800,87048415,2970,2970,2970,2970,0
|
|
20231219,131700,87048415,2970,2970,2970,2970,1
|
|
20231219,131600,87045445,2960,2960,2960,2960,0
|
|
20231219,131500,87045445,2960,2960,2960,2960,0
|
|
20231219,131400,87045445,2960,2960,2960,2960,0
|
|
20231219,131300,87045445,2960,2960,2960,2960,0
|
|
20231219,131200,87045445,2960,2960,2960,2960,0
|
|
20231219,131100,87045445,2960,2960,2960,2960,0
|
|
20231219,131000,87045445,2960,2960,2960,2960,167
|
|
20231219,130900,86551125,2960,2960,2960,2960,0
|
|
20231219,130800,86551125,2960,2960,2960,2960,0
|
|
20231219,130700,86551125,2960,2960,2960,2960,0
|
|
20231219,130600,86551125,2960,2960,2960,2960,0
|
|
20231219,130500,86551125,2960,2960,2960,2960,0
|
|
20231219,130400,86551125,2960,2960,2960,2960,7
|
|
20231219,130300,86530405,2960,2960,2960,2960,0
|
|
20231219,130200,86530405,2960,2960,2960,2960,0
|
|
20231219,130100,86530405,2960,2960,2960,2960,350
|
|
20231219,130000,85494405,2970,2970,2970,2970,0
|
|
20231219,125900,85494405,2970,2970,2970,2970,3
|
|
20231219,125800,85485495,2970,2970,2970,2970,0
|
|
20231219,125700,85485495,2970,2970,2970,2970,7
|
|
20231219,125600,85464705,2955,2955,2955,2955,186
|
|
20231219,125500,84915075,2950,2950,2950,2950,0
|
|
20231219,125400,84915075,2950,2950,2950,2950,112
|
|
20231219,125300,84584675,2950,2950,2950,2950,300
|
|
20231219,125200,83699675,2945,2945,2945,2945,56
|
|
20231219,125100,83534755,2945,2945,2945,2945,0
|
|
20231219,125000,83534755,2945,2945,2945,2945,10
|
|
20231219,124900,83505305,2945,2945,2945,2945,100
|
|
20231219,124800,83210805,2945,2945,2945,2945,0
|
|
20231219,124700,83210805,2945,2945,2945,2945,0
|
|
20231219,124600,83210805,2945,2945,2945,2945,0
|
|
20231219,124500,83210805,2945,2945,2945,2945,0
|
|
20231219,124400,83210805,2945,2945,2945,2945,64
|
|
20231219,124300,83022325,2935,2935,2935,2935,0
|
|
20231219,124200,83022325,2935,2935,2935,2935,0
|
|
20231219,124100,83022325,2935,2935,2935,2935,0
|
|
20231219,124000,83022325,2935,2935,2935,2935,0
|
|
20231219,123900,83022325,2935,2935,2935,2935,0
|
|
20231219,123800,83022325,2935,2935,2935,2935,0
|
|
20231219,123700,83022325,2935,2935,2935,2935,137
|
|
20231219,123600,82620230,2935,2935,2935,2930,62
|
|
20231219,123500,82438475,2935,2935,2935,2935,0
|
|
20231219,123400,82438475,2935,2935,2935,2935,156
|
|
20231219,123300,81980615,2930,2930,2930,2930,0
|
|
20231219,123200,81980615,2930,2930,2930,2930,0
|
|
20231219,123100,81980615,2930,2930,2930,2930,0
|
|
20231219,123000,81980615,2930,2930,2930,2930,0
|
|
20231219,122900,81980615,2930,2930,2930,2930,0
|
|
20231219,122800,81980615,2930,2930,2930,2930,1
|
|
20231219,122700,81977685,2930,2930,2930,2930,0
|
|
20231219,122600,81977685,2930,2930,2930,2930,100
|
|
20231219,122500,81684685,2935,2935,2935,2935,0
|
|
20231219,122400,81684685,2935,2935,2935,2935,0
|
|
20231219,122300,81684685,2935,2935,2935,2935,0
|
|
20231219,122200,81684685,2935,2935,2935,2935,142
|
|
20231219,122100,81267915,2935,2935,2935,2935,0
|
|
20231219,122000,81267915,2935,2935,2935,2935,0
|
|
20231219,121900,81267915,2935,2935,2935,2935,20
|
|
20231219,121800,81209215,2935,2935,2935,2935,0
|
|
20231219,121700,81209215,2935,2935,2935,2935,0
|
|
20231219,121600,81209215,2935,2935,2935,2935,0
|
|
20231219,121500,81209215,2935,2935,2935,2935,0
|
|
20231219,121400,81209215,2935,2935,2935,2935,0
|
|
20231219,121300,81209215,2935,2935,2935,2935,0
|
|
20231219,121200,81209215,2935,2935,2935,2935,0
|
|
20231219,121100,81209215,2935,2935,2935,2935,0
|
|
20231219,121000,81209215,2935,2940,2940,2935,1168
|
|
20231219,120900,77779835,2945,2945,2945,2945,0
|
|
20231219,120800,77779835,2945,2945,2945,2945,0
|
|
20231219,120700,77779835,2945,2945,2945,2945,0
|
|
20231219,120600,77779835,2945,2945,2945,2945,0
|
|
20231219,120500,77779835,2945,2945,2945,2945,3
|
|
20231219,120400,77771000,2945,2945,2945,2945,15
|
|
20231219,120300,77726825,2945,2945,2945,2945,80
|
|
20231219,120200,77491225,2945,2945,2945,2945,0
|
|
20231219,120100,77491225,2945,2945,2945,2945,0
|
|
20231219,120000,77491225,2945,2945,2945,2945,0
|
|
20231219,115900,77491225,2945,2945,2945,2945,400
|
|
20231219,115800,76313225,2945,2945,2945,2945,0
|
|
20231219,115700,76313225,2945,2945,2945,2945,0
|
|
20231219,115600,76313225,2945,2945,2945,2945,8
|
|
20231219,115500,76289665,2945,2945,2945,2945,0
|
|
20231219,115400,76289665,2945,2945,2945,2945,0
|
|
20231219,115300,76289665,2945,2945,2945,2945,0
|
|
20231219,115200,76289665,2945,2945,2945,2945,0
|
|
20231219,115100,76289665,2945,2945,2945,2945,0
|
|
20231219,115000,76289665,2945,2945,2945,2945,0
|
|
20231219,114900,76289665,2945,2945,2945,2945,0
|
|
20231219,114800,76289665,2945,2945,2945,2945,0
|
|
20231219,114700,76289665,2945,2945,2945,2945,0
|
|
20231219,114600,76289665,2945,2945,2945,2945,0
|
|
20231219,114500,76289665,2945,2945,2945,2945,0
|
|
20231219,114400,76289665,2945,2945,2945,2945,0
|
|
20231219,114300,76289665,2945,2945,2945,2945,0
|
|
20231219,114200,76289665,2945,2945,2945,2945,2
|
|
20231219,114100,76283775,2945,2945,2945,2945,288
|
|
20231219,114000,75435615,2945,2950,2950,2945,7253
|
|
20231219,113900,54074540,2955,2955,2955,2955,100
|
|
20231219,113800,53779040,2955,2955,2955,2955,0
|
|
20231219,113700,53779040,2955,2955,2955,2955,0
|
|
20231219,113600,53779040,2955,2955,2955,2955,0
|
|
20231219,113500,53779040,2955,2955,2955,2955,0
|
|
20231219,113400,53779040,2955,2955,2955,2955,0
|
|
20231219,113300,53779040,2955,2955,2955,2955,0
|
|
20231219,113200,53779040,2955,2955,2955,2955,0
|
|
20231219,113100,53779040,2955,2955,2955,2955,0
|
|
20231219,113000,53779040,2955,2955,2955,2955,0
|
|
20231219,112900,53779040,2955,2955,2955,2955,1
|
|
20231219,112800,53776085,2950,2950,2950,2950,0
|
|
20231219,112700,53776085,2950,2950,2950,2950,0
|
|
20231219,112600,53776085,2950,2950,2950,2950,0
|
|
20231219,112500,53776085,2950,2950,2950,2950,0
|
|
20231219,112400,53776085,2950,2950,2950,2950,0
|
|
20231219,112300,53776085,2950,2950,2950,2950,0
|
|
20231219,112200,53776085,2950,2950,2950,2950,0
|
|
20231219,112100,53776085,2950,2950,2950,2950,0
|
|
20231219,112000,53776085,2950,2950,2950,2950,0
|
|
20231219,111900,53776085,2950,2950,2950,2950,12
|
|
20231219,111800,53740685,2950,2950,2950,2950,0
|
|
20231219,111700,53740685,2950,2950,2950,2950,0
|
|
20231219,111600,53740685,2950,2950,2950,2950,0
|
|
20231219,111500,53740685,2950,2950,2950,2950,0
|
|
20231219,111400,53740685,2950,2950,2950,2950,0
|
|
20231219,111300,53740685,2950,2950,2950,2950,0
|
|
20231219,111200,53740685,2950,2955,2955,2950,1717
|
|
20231219,111100,48669655,2955,2955,2955,2955,20
|
|
20231219,111000,48610555,2955,2955,2955,2955,2
|
|
20231219,110900,48604645,2960,2960,2960,2960,21
|
|
20231219,110800,48542485,2960,2960,2960,2960,175
|
|
20231219,110700,48024485,2960,2960,2960,2960,0
|
|
20231219,110600,48024485,2960,2960,2960,2960,825
|
|
20231219,110500,45582485,2960,2960,2960,2960,0
|
|
20231219,110400,45582485,2960,2960,2960,2960,0
|
|
20231219,110300,45582485,2960,2960,2960,2960,0
|
|
20231219,110200,45582485,2960,2960,2960,2960,100
|
|
20231219,110100,45286485,2960,2960,2960,2960,0
|
|
20231219,110000,45286485,2960,2960,2960,2960,0
|
|
20231219,105900,45286485,2960,2960,2960,2960,0
|
|
20231219,105800,45286485,2960,2960,2960,2960,0
|
|
20231219,105700,45286485,2960,2960,2960,2960,0
|
|
20231219,105600,45286485,2960,2960,2960,2960,0
|
|
20231219,105500,45286485,2960,2960,2960,2960,0
|
|
20231219,105400,45286485,2960,2960,2960,2960,0
|
|
20231219,105300,45286485,2960,2960,2960,2960,0
|
|
20231219,105200,45286485,2960,2960,2960,2960,142
|
|
20231219,105100,44866165,2960,2960,2960,2960,0
|
|
20231219,105000,44866165,2960,2965,2965,2960,10
|
|
20231219,104900,44836525,2965,2965,2965,2965,0
|
|
20231219,104800,44836525,2965,2970,2970,2965,11
|
|
20231219,104700,44803860,2965,2965,2965,2965,0
|
|
20231219,104600,44803860,2965,2965,2965,2965,0
|
|
20231219,104500,44803860,2965,2965,2965,2965,0
|
|
20231219,104400,44803860,2965,2965,2965,2965,0
|
|
20231219,104300,44803860,2965,2965,2965,2965,1
|
|
20231219,104200,44800895,2965,2965,2965,2965,1
|
|
20231219,104100,44797930,2965,2965,2965,2965,0
|
|
20231219,104000,44797930,2965,2965,2965,2965,4
|
|
20231219,103900,44786070,2975,2975,2975,2975,0
|
|
20231219,103800,44786070,2975,2975,2975,2975,0
|
|
20231219,103700,44786070,2975,2975,2975,2975,0
|
|
20231219,103600,44786070,2975,2975,2975,2975,0
|
|
20231219,103500,44786070,2975,2975,2975,2975,0
|
|
20231219,103400,44786070,2975,2975,2975,2975,0
|
|
20231219,103300,44786070,2975,2975,2975,2975,0
|
|
20231219,103200,44786070,2975,2975,2975,2975,0
|
|
20231219,103100,44786070,2975,2975,2975,2975,0
|
|
20231219,103000,44786070,2975,2975,2975,2975,0
|
|
20231219,102900,44786070,2975,2975,2975,2975,0
|
|
20231219,102800,44786070,2975,2975,2975,2975,0
|
|
20231219,102700,44786070,2975,2975,2975,2975,3
|
|
20231219,102600,44777145,2975,2975,2975,2975,0
|
|
20231219,102500,44777145,2975,2975,2975,2975,0
|
|
20231219,102400,44777145,2975,2960,2975,2960,2
|
|
20231219,102300,44771210,2975,2975,2975,2975,1
|
|
20231219,102200,44768235,2960,2960,2960,2960,0
|
|
20231219,102100,44768235,2960,2960,2960,2960,1
|
|
20231219,102000,44765275,2965,2965,2965,2965,0
|
|
20231219,101900,44765275,2965,2965,2965,2965,0
|
|
20231219,101800,44765275,2965,2965,2965,2965,0
|
|
20231219,101700,44765275,2965,2965,2965,2965,89
|
|
20231219,101600,44501390,2970,2970,2970,2970,0
|
|
20231219,101500,44501390,2970,2970,2970,2970,0
|
|
20231219,101400,44501390,2970,2970,2970,2970,0
|
|
20231219,101300,44501390,2970,2970,2970,2970,0
|
|
20231219,101200,44501390,2970,2970,2970,2970,0
|
|
20231219,101100,44501390,2970,2970,2970,2970,0
|
|
20231219,101000,44501390,2970,2970,2970,2970,0
|
|
20231219,100900,44501390,2970,2970,2970,2970,0
|
|
20231219,100800,44501390,2970,2970,2970,2970,28
|
|
20231219,100700,44418230,2975,2975,2975,2975,0
|
|
20231219,100600,44418230,2975,2975,2975,2975,0
|
|
20231219,100500,44418230,2975,2975,2975,2975,0
|
|
20231219,100400,44418230,2975,2975,2975,2975,0
|
|
20231219,100300,44418230,2975,2975,2975,2975,0
|
|
20231219,100200,44418230,2975,2975,2975,2975,0
|
|
20231219,100100,44418230,2975,2975,2975,2975,0
|
|
20231219,100000,44418230,2975,2975,2975,2975,100
|
|
20231219,095900,44120730,2975,2975,2975,2975,1
|
|
20231219,095800,44117755,2955,2960,2960,2955,4
|
|
20231219,095700,44105930,2975,2965,2975,2965,20
|
|
20231219,095600,44046585,2965,2945,2965,2945,21
|
|
20231219,095500,43984415,2960,2960,2960,2960,1
|
|
20231219,095400,43981455,2945,2950,2960,2945,32
|
|
20231219,095300,43887195,2950,2950,2950,2950,0
|
|
20231219,095200,43887195,2950,2950,2950,2950,0
|
|
20231219,095100,43887195,2950,2960,2960,2950,43
|
|
20231219,095000,43759930,2960,2960,2960,2960,6
|
|
20231219,094900,43742170,2965,2965,2965,2965,0
|
|
20231219,094800,43742170,2965,2965,2965,2965,1
|
|
20231219,094700,43739205,2945,2975,2975,2945,382
|
|
20231219,094600,42612685,2970,2970,2970,2970,101
|
|
20231219,094500,42312715,2950,2950,2950,2950,10
|
|
20231219,094400,42283215,2950,2950,2950,2950,0
|
|
20231219,094300,42283215,2950,2950,2950,2950,0
|
|
20231219,094200,42283215,2950,2950,2970,2950,56
|
|
20231219,094100,42117995,2950,2950,2950,2950,10
|
|
20231219,094000,42088495,2950,2950,2950,2950,33
|
|
20231219,093900,41991145,2950,2945,2970,2945,131
|
|
20231219,093800,41604860,2945,2945,2945,2945,2
|
|
20231219,093700,41598970,2945,2945,2945,2945,0
|
|
20231219,093600,41598970,2945,2945,2945,2945,1
|
|
20231219,093500,41596025,2945,2945,2945,2945,1
|
|
20231219,093400,41593080,2945,2945,2945,2935,19
|
|
20231219,093300,41537245,2945,2945,2945,2945,0
|
|
20231219,093200,41537245,2945,2945,2945,2945,0
|
|
20231219,093100,41537245,2945,2945,2945,2945,0
|
|
20231219,093000,41537245,2945,2945,2945,2945,1
|
|
20231219,092900,41534300,2945,2945,2945,2945,1
|
|
20231219,092800,41531355,2945,2945,2945,2945,1
|
|
20231219,092700,41528410,2945,2945,2945,2945,0
|
|
20231219,092600,41528410,2945,2945,2945,2945,0
|
|
20231219,092500,41528410,2945,2945,2945,2945,1
|
|
20231219,092400,41525465,2940,2940,2940,2940,0
|
|
20231219,092300,41525465,2940,2940,2940,2940,0
|
|
20231219,092200,41525465,2940,2940,2940,2940,42
|
|
20231219,092100,41401985,2940,2940,2940,2940,2
|
|
20231219,092000,41396105,2935,2935,2935,2935,44
|
|
20231219,091900,41266965,2935,2935,2935,2935,2
|
|
20231219,091800,41261095,2940,2945,2945,2940,349
|
|
20231219,091700,40235030,2945,2945,2945,2945,5
|
|
20231219,091600,40220305,2950,2940,2950,2940,655
|
|
20231219,091500,38294595,2940,2940,2940,2940,0
|
|
20231219,091400,38294595,2940,2940,2940,2940,0
|
|
20231219,091300,38294595,2940,2940,2940,2925,634
|
|
20231219,091200,36438515,2945,2945,2945,2945,10
|
|
20231219,091100,36409065,2930,2950,2950,2930,1419
|
|
20231219,091000,32237990,2955,2955,2955,2955,130
|
|
20231219,090900,31853840,2955,2965,2965,2955,1751
|
|
20231219,090800,26666675,2970,2970,2970,2970,0
|
|
20231219,090700,26666675,2970,2960,2970,2960,101
|
|
20231219,090600,26367705,2960,2975,2975,2960,2467
|
|
20231219,090500,19048495,2980,2980,2980,2980,686
|
|
20231219,090400,17004215,2980,2980,2980,2980,0
|
|
20231219,090300,17004215,2980,2980,2980,2980,0
|
|
20231219,090200,17004215,2980,2985,2985,2980,335
|
|
20231219,090100,16004395,3025,3025,3025,2990,566
|
|
20231219,090000,14304790,2995,3040,3040,2995,4732
|