643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,194000,202173845,3000,3000,3000,3000,348
|
|
20231221,193900,202173845,3000,3000,3000,3000,0
|
|
20231221,193800,202173845,3000,3000,3000,3000,0
|
|
20231221,193700,202173845,3000,3000,3000,3000,0
|
|
20231221,193600,202173845,3000,3000,3000,3000,0
|
|
20231221,193500,202173845,3000,3000,3000,3000,0
|
|
20231221,193400,202173845,3000,3000,3000,3000,0
|
|
20231221,193300,202173845,3000,3000,3000,3000,0
|
|
20231221,193200,202173845,3000,3000,3000,3000,0
|
|
20231221,193100,202173845,3000,3000,3000,3000,0
|
|
20231221,193000,202173845,3000,3000,3000,3000,0
|
|
20231221,192900,202173845,3000,3000,3000,3000,0
|
|
20231221,192800,202173845,3000,3000,3000,3000,0
|
|
20231221,192700,202173845,3000,3000,3000,3000,0
|
|
20231221,192600,202173845,3000,3000,3000,3000,0
|
|
20231221,192500,202173845,3000,3000,3000,3000,0
|
|
20231221,192400,202173845,3000,3000,3000,3000,0
|
|
20231221,192300,202173845,3000,3000,3000,3000,0
|
|
20231221,192200,202173845,3000,3000,3000,3000,0
|
|
20231221,192100,202173845,3000,3000,3000,3000,0
|
|
20231221,192000,202173845,3000,3000,3000,3000,0
|
|
20231221,191900,202173845,3000,3000,3000,3000,0
|
|
20231221,191800,202173845,3000,3000,3000,3000,0
|
|
20231221,191700,202173845,3000,3000,3000,3000,0
|
|
20231221,191600,202173845,3000,3000,3000,3000,0
|
|
20231221,191500,202173845,3000,3000,3000,3000,0
|
|
20231221,191400,202173845,3000,3000,3000,3000,0
|
|
20231221,191300,202173845,3000,3000,3000,3000,0
|
|
20231221,191200,202173845,3000,3000,3000,3000,0
|
|
20231221,191100,202173845,3000,3000,3000,3000,0
|
|
20231221,191000,202173845,3000,3000,3000,3000,348
|
|
20231221,190900,202173845,3000,3000,3000,3000,0
|
|
20231221,190800,202173845,3000,3000,3000,3000,0
|
|
20231221,190700,202173845,3000,3000,3000,3000,0
|
|
20231221,190600,202173845,3000,3000,3000,3000,0
|
|
20231221,190500,202173845,3000,3000,3000,3000,0
|
|
20231221,190400,202173845,3000,3000,3000,3000,0
|
|
20231221,190300,202173845,3000,3000,3000,3000,0
|
|
20231221,190200,202173845,3000,3000,3000,3000,0
|
|
20231221,190100,202173845,3000,3000,3000,3000,0
|
|
20231221,190000,202173845,3000,3000,3000,3000,0
|
|
20231221,185900,202173845,3000,3000,3000,3000,0
|
|
20231221,185800,202173845,3000,3000,3000,3000,0
|
|
20231221,185700,202173845,3000,3000,3000,3000,0
|
|
20231221,185600,202173845,3000,3000,3000,3000,0
|
|
20231221,185500,202173845,3000,3000,3000,3000,0
|
|
20231221,185400,202173845,3000,3000,3000,3000,0
|
|
20231221,185300,202173845,3000,3000,3000,3000,0
|
|
20231221,185200,202173845,3000,3000,3000,3000,0
|
|
20231221,185100,202173845,3000,3000,3000,3000,0
|
|
20231221,185000,202173845,3000,3000,3000,3000,0
|
|
20231221,184900,202173845,3000,3000,3000,3000,0
|
|
20231221,184800,202173845,3000,3000,3000,3000,0
|
|
20231221,184700,202173845,3000,3000,3000,3000,0
|
|
20231221,184600,202173845,3000,3000,3000,3000,0
|
|
20231221,184500,202173845,3000,3000,3000,3000,0
|
|
20231221,184400,202173845,3000,3000,3000,3000,0
|
|
20231221,184300,202173845,3000,3000,3000,3000,0
|
|
20231221,184200,202173845,3000,3000,3000,3000,0
|
|
20231221,184100,202173845,3000,3000,3000,3000,0
|
|
20231221,184000,202173845,3000,3000,3000,3000,348
|
|
20231221,183900,202173845,3000,3000,3000,3000,0
|
|
20231221,183800,202173845,3000,3000,3000,3000,0
|
|
20231221,183700,202173845,3000,3000,3000,3000,0
|
|
20231221,183600,202173845,3000,3000,3000,3000,0
|
|
20231221,183500,202173845,3000,3000,3000,3000,0
|
|
20231221,183400,202173845,3000,3000,3000,3000,0
|
|
20231221,183300,202173845,3000,3000,3000,3000,0
|
|
20231221,183200,202173845,3000,3000,3000,3000,0
|
|
20231221,183100,202173845,3000,3000,3000,3000,0
|
|
20231221,183000,202173845,3000,3000,3000,3000,0
|
|
20231221,182900,202173845,3000,3000,3000,3000,0
|
|
20231221,182800,202173845,3000,3000,3000,3000,0
|
|
20231221,182700,202173845,3000,3000,3000,3000,0
|
|
20231221,182600,202173845,3000,3000,3000,3000,0
|
|
20231221,182500,202173845,3000,3000,3000,3000,0
|
|
20231221,182400,202173845,3000,3000,3000,3000,0
|
|
20231221,182300,202173845,3000,3000,3000,3000,0
|
|
20231221,182200,202173845,3000,3000,3000,3000,0
|
|
20231221,182100,202173845,3000,3000,3000,3000,0
|
|
20231221,182000,202173845,3000,3000,3000,3000,0
|
|
20231221,181900,202173845,3000,3000,3000,3000,0
|
|
20231221,181800,202173845,3000,3000,3000,3000,0
|
|
20231221,181700,202173845,3000,3000,3000,3000,0
|
|
20231221,181600,202173845,3000,3000,3000,3000,0
|
|
20231221,181500,202173845,3000,3000,3000,3000,0
|
|
20231221,181400,202173845,3000,3000,3000,3000,0
|
|
20231221,181300,202173845,3000,3000,3000,3000,0
|
|
20231221,181200,202173845,3000,3000,3000,3000,0
|
|
20231221,181100,202173845,3000,3000,3000,3000,0
|
|
20231221,181000,202173845,3000,3000,3000,3000,348
|
|
20231221,180900,202173845,3000,3000,3000,3000,0
|
|
20231221,180800,202173845,3000,3000,3000,3000,0
|
|
20231221,180700,202173845,3000,3000,3000,3000,0
|
|
20231221,180600,202173845,3000,3000,3000,3000,0
|
|
20231221,180500,202173845,3000,3000,3000,3000,0
|
|
20231221,180400,202173845,3000,3000,3000,3000,0
|
|
20231221,180300,202173845,3000,3000,3000,3000,0
|
|
20231221,180200,202173845,3000,3000,3000,3000,0
|
|
20231221,180100,202173845,3000,3000,3000,3000,0
|
|
20231221,180000,202173845,3000,3000,3000,3000,0
|
|
20231221,175900,202173845,3000,3000,3000,3000,0
|
|
20231221,175800,202173845,3000,3000,3000,3000,0
|
|
20231221,175700,202173845,3000,3000,3000,3000,0
|
|
20231221,175600,202173845,3000,3000,3000,3000,0
|
|
20231221,175500,202173845,3000,3000,3000,3000,0
|
|
20231221,175400,202173845,3000,3000,3000,3000,0
|
|
20231221,175300,202173845,3000,3000,3000,3000,0
|
|
20231221,175200,202173845,3000,3000,3000,3000,0
|
|
20231221,175100,202173845,3000,3000,3000,3000,0
|
|
20231221,175000,202173845,3000,3000,3000,3000,0
|
|
20231221,174900,202173845,3000,3000,3000,3000,0
|
|
20231221,174800,202173845,3000,3000,3000,3000,0
|
|
20231221,174700,202173845,3000,3000,3000,3000,0
|
|
20231221,174600,202173845,3000,3000,3000,3000,0
|
|
20231221,174500,202173845,3000,3000,3000,3000,0
|
|
20231221,174400,202173845,3000,3000,3000,3000,0
|
|
20231221,174300,202173845,3000,3000,3000,3000,0
|
|
20231221,174200,202173845,3000,3000,3000,3000,0
|
|
20231221,174100,202173845,3000,3000,3000,3000,0
|
|
20231221,174000,202173845,3000,3000,3000,3000,348
|
|
20231221,173900,202173845,3000,3000,3000,3000,0
|
|
20231221,173800,202173845,3000,3000,3000,3000,0
|
|
20231221,173700,202173845,3000,3000,3000,3000,0
|
|
20231221,173600,202173845,3000,3000,3000,3000,0
|
|
20231221,173500,202173845,3000,3000,3000,3000,0
|
|
20231221,173400,202173845,3000,3000,3000,3000,0
|
|
20231221,173300,202173845,3000,3000,3000,3000,0
|
|
20231221,173200,202173845,3000,3000,3000,3000,0
|
|
20231221,173100,202173845,3000,3000,3000,3000,0
|
|
20231221,173000,202173845,3000,3000,3000,3000,0
|
|
20231221,172900,202173845,3000,3000,3000,3000,0
|
|
20231221,172800,202173845,3000,3000,3000,3000,0
|
|
20231221,172700,202173845,3000,3000,3000,3000,0
|
|
20231221,172600,202173845,3000,3000,3000,3000,0
|
|
20231221,172500,202173845,3000,3000,3000,3000,0
|
|
20231221,172400,202173845,3000,3000,3000,3000,0
|
|
20231221,172300,202173845,3000,3000,3000,3000,0
|
|
20231221,172200,202173845,3000,3000,3000,3000,0
|
|
20231221,172100,202173845,3000,3000,3000,3000,0
|
|
20231221,172000,202173845,3000,3000,3000,3000,0
|
|
20231221,171900,202173845,3000,3000,3000,3000,0
|
|
20231221,171800,202173845,3000,3000,3000,3000,0
|
|
20231221,171700,202173845,3000,3000,3000,3000,0
|
|
20231221,171600,202173845,3000,3000,3000,3000,0
|
|
20231221,171500,202173845,3000,3000,3000,3000,0
|
|
20231221,171400,202173845,3000,3000,3000,3000,0
|
|
20231221,171300,202173845,3000,3000,3000,3000,0
|
|
20231221,171200,202173845,3000,3000,3000,3000,0
|
|
20231221,171100,202173845,3000,3000,3000,3000,0
|
|
20231221,171000,202173845,3000,3000,3000,3000,348
|
|
20231221,170900,202173845,3000,3000,3000,3000,0
|
|
20231221,170800,202173845,3000,3000,3000,3000,0
|
|
20231221,170700,202173845,3000,3000,3000,3000,0
|
|
20231221,170600,202173845,3000,3000,3000,3000,0
|
|
20231221,170500,202173845,3000,3000,3000,3000,0
|
|
20231221,170400,202173845,3000,3000,3000,3000,0
|
|
20231221,170300,202173845,3000,3000,3000,3000,0
|
|
20231221,170200,202173845,3000,3000,3000,3000,0
|
|
20231221,170100,202173845,3000,3000,3000,3000,0
|
|
20231221,170000,202173845,3000,3000,3000,3000,0
|
|
20231221,165900,202173845,3000,3000,3000,3000,0
|
|
20231221,165800,202173845,3000,3000,3000,3000,0
|
|
20231221,165700,202173845,3000,3000,3000,3000,0
|
|
20231221,165600,202173845,3000,3000,3000,3000,0
|
|
20231221,165500,202173845,3000,3000,3000,3000,0
|
|
20231221,165400,202173845,3000,3000,3000,3000,0
|
|
20231221,165300,202173845,3000,3000,3000,3000,0
|
|
20231221,165200,202173845,3000,3000,3000,3000,0
|
|
20231221,165100,202173845,3000,3000,3000,3000,0
|
|
20231221,165000,202173845,3000,3000,3000,3000,0
|
|
20231221,164900,202173845,3000,3000,3000,3000,0
|
|
20231221,164800,202173845,3000,3000,3000,3000,0
|
|
20231221,164700,202173845,3000,3000,3000,3000,0
|
|
20231221,164600,202173845,3000,3000,3000,3000,0
|
|
20231221,164500,202173845,3000,3000,3000,3000,0
|
|
20231221,164400,202173845,3000,3000,3000,3000,0
|
|
20231221,164300,202173845,3000,3000,3000,3000,0
|
|
20231221,164200,202173845,3000,3000,3000,3000,0
|
|
20231221,164100,202173845,3000,3000,3000,3000,0
|
|
20231221,164000,202173845,3000,3000,3000,3000,348
|
|
20231221,163900,202173845,3000,3000,3000,3000,0
|
|
20231221,163800,202173845,3000,3000,3000,3000,0
|
|
20231221,163700,202173845,3000,3000,3000,3000,0
|
|
20231221,163600,202173845,3000,3000,3000,3000,0
|
|
20231221,163500,202173845,3000,3000,3000,3000,0
|
|
20231221,163400,202173845,3000,3000,3000,3000,0
|
|
20231221,163300,202173845,3000,3000,3000,3000,0
|
|
20231221,163200,202173845,3000,3000,3000,3000,0
|
|
20231221,163100,202173845,3000,3000,3000,3000,0
|
|
20231221,163000,202173845,3000,3000,3000,3000,0
|
|
20231221,162900,202173845,3000,3000,3000,3000,0
|
|
20231221,162800,202173845,3000,3000,3000,3000,0
|
|
20231221,162700,202173845,3000,3000,3000,3000,0
|
|
20231221,162600,202173845,3000,3000,3000,3000,0
|
|
20231221,162500,202173845,3000,3000,3000,3000,0
|
|
20231221,162400,202173845,3000,3000,3000,3000,0
|
|
20231221,162300,202173845,3000,3000,3000,3000,0
|
|
20231221,162200,202173845,3000,3000,3000,3000,0
|
|
20231221,162100,202173845,3000,3000,3000,3000,0
|
|
20231221,162000,202173845,3000,3000,3000,3000,0
|
|
20231221,161900,202173845,3000,3000,3000,3000,0
|
|
20231221,161800,202173845,3000,3000,3000,3000,0
|
|
20231221,161700,202173845,3000,3000,3000,3000,0
|
|
20231221,161600,202173845,3000,3000,3000,3000,0
|
|
20231221,161500,202173845,3000,3000,3000,3000,0
|
|
20231221,161400,202173845,3000,3000,3000,3000,0
|
|
20231221,161300,202173845,3000,3000,3000,3000,0
|
|
20231221,161200,202173845,3000,3000,3000,3000,0
|
|
20231221,161100,202173845,3000,3000,3000,3000,0
|
|
20231221,161000,202173845,3000,3000,3000,3000,348
|
|
20231221,160900,202173845,3000,3000,3000,3000,0
|
|
20231221,160800,202173845,3000,3000,3000,3000,0
|
|
20231221,160700,202173845,3000,3000,3000,3000,0
|
|
20231221,160600,202173845,3000,3000,3000,3000,0
|
|
20231221,160500,202173845,3000,3000,3000,3000,0
|
|
20231221,160400,202173845,3000,3000,3000,3000,0
|
|
20231221,160300,202173845,3000,3000,3000,3000,0
|
|
20231221,160200,202173845,3000,3000,3000,3000,0
|
|
20231221,160100,202173845,3000,3000,3000,3000,0
|
|
20231221,160000,202173845,3000,3000,3000,3000,0
|
|
20231221,155900,202173845,3000,3000,3000,3000,0
|
|
20231221,155800,202173845,3000,3000,3000,3000,0
|
|
20231221,155700,202173845,3000,3000,3000,3000,0
|
|
20231221,155600,202173845,3000,3000,3000,3000,0
|
|
20231221,155500,202173845,3000,3000,3000,3000,0
|
|
20231221,155400,202173845,3000,3000,3000,3000,0
|
|
20231221,155300,202173845,3000,3000,3000,3000,0
|
|
20231221,155200,202173845,3000,3000,3000,3000,0
|
|
20231221,155100,202173845,3000,3000,3000,3000,0
|
|
20231221,155000,202173845,3000,3000,3000,3000,0
|
|
20231221,154900,202173845,3000,3000,3000,3000,0
|
|
20231221,154800,202173845,3000,3000,3000,3000,0
|
|
20231221,154700,202173845,3000,3000,3000,3000,0
|
|
20231221,154600,202173845,3000,3000,3000,3000,0
|
|
20231221,154500,202173845,3000,3000,3000,3000,0
|
|
20231221,154400,202173845,3000,3000,3000,3000,0
|
|
20231221,154300,202173845,3000,3000,3000,3000,0
|
|
20231221,154200,202173845,3000,3000,3000,3000,0
|
|
20231221,154100,202173845,3000,3000,3000,3000,0
|
|
20231221,154000,202173845,3000,3000,3000,3000,348
|
|
20231221,153900,202173845,3000,3000,3000,3000,0
|
|
20231221,153800,202173845,3000,3000,3000,3000,0
|
|
20231221,153700,202173845,3000,3000,3000,3000,0
|
|
20231221,153600,202173845,3000,3000,3000,3000,0
|
|
20231221,153500,202173845,3000,3000,3000,3000,0
|
|
20231221,153400,202173845,3000,3000,3000,3000,0
|
|
20231221,153300,202173845,3000,3000,3000,3000,0
|
|
20231221,153200,202173845,3000,3000,3000,3000,0
|
|
20231221,153100,202173845,3000,3000,3000,3000,0
|
|
20231221,153000,202173845,3000,3000,3000,3000,348
|
|
20231221,152900,201129845,3005,3005,3005,3005,0
|
|
20231221,152800,201129845,3005,3005,3005,3005,0
|
|
20231221,152700,201129845,3005,3005,3005,3005,0
|
|
20231221,152600,201129845,3005,3005,3005,3005,0
|
|
20231221,152500,201129845,3005,3005,3005,3005,0
|
|
20231221,152400,201129845,3005,3005,3005,3005,0
|
|
20231221,152300,201129845,3005,3005,3005,3005,0
|
|
20231221,152200,201129845,3005,3005,3005,3005,0
|
|
20231221,152100,201129845,3005,3005,3005,3005,0
|
|
20231221,152000,201129845,3005,3005,3005,3005,0
|
|
20231221,151900,201129845,3005,3005,3005,3005,2
|
|
20231221,151800,201123835,2985,2985,2985,2985,0
|
|
20231221,151700,201123835,2985,2985,2985,2985,22
|
|
20231221,151600,201058165,2985,2985,2985,2985,0
|
|
20231221,151500,201058165,2985,2985,2985,2985,0
|
|
20231221,151400,201058165,2985,2985,2985,2985,0
|
|
20231221,151300,201058165,2985,2985,2985,2985,0
|
|
20231221,151200,201058165,2985,2960,2985,2960,290
|
|
20231221,151100,200199715,2960,2960,2960,2960,300
|
|
20231221,151000,199311715,2965,2960,2965,2960,74
|
|
20231221,150900,199092665,2965,2965,2965,2965,2399
|
|
20231221,150800,191979630,2970,2980,2980,2970,1311
|
|
20231221,150700,188082970,2975,2975,2975,2975,0
|
|
20231221,150600,188082970,2975,2975,2975,2975,0
|
|
20231221,150500,188082970,2975,2975,2975,2975,0
|
|
20231221,150400,188082970,2975,2975,2975,2975,0
|
|
20231221,150300,188082970,2975,2975,2975,2975,0
|
|
20231221,150200,188082970,2975,2975,2975,2975,0
|
|
20231221,150100,188082970,2975,2975,2975,2975,0
|
|
20231221,150000,188082970,2975,2975,2975,2975,80
|
|
20231221,145900,187844970,2970,2970,2970,2970,0
|
|
20231221,145800,187844970,2970,2970,2970,2970,0
|
|
20231221,145700,187844970,2970,2970,2970,2970,0
|
|
20231221,145600,187844970,2970,2970,2970,2970,0
|
|
20231221,145500,187844970,2970,2970,2970,2970,0
|
|
20231221,145400,187844970,2970,2970,2970,2970,0
|
|
20231221,145300,187844970,2970,2970,2970,2970,0
|
|
20231221,145200,187844970,2970,2980,2980,2970,2050
|
|
20231221,145100,181745545,2990,2990,2990,2990,0
|
|
20231221,145000,181745545,2990,2990,2990,2990,0
|
|
20231221,144900,181745545,2990,2990,2990,2990,430
|
|
20231221,144800,180459845,2990,2990,2990,2990,0
|
|
20231221,144700,180459845,2990,2990,2990,2990,2
|
|
20231221,144600,180453865,2980,2980,2980,2980,0
|
|
20231221,144500,180453865,2980,2980,2980,2980,0
|
|
20231221,144400,180453865,2980,2980,2980,2980,0
|
|
20231221,144300,180453865,2980,2980,2980,2980,100
|
|
20231221,144200,180155865,2990,2990,2990,2990,0
|
|
20231221,144100,180155865,2990,2990,2990,2990,254
|
|
20231221,144000,179396405,2975,2975,2975,2975,2905
|
|
20231221,143900,170754030,2975,2975,2975,2975,0
|
|
20231221,143800,170754030,2975,2975,2975,2975,0
|
|
20231221,143700,170754030,2975,2975,2975,2975,0
|
|
20231221,143600,170754030,2975,2975,2975,2975,300
|
|
20231221,143500,169861530,2975,2975,2975,2975,0
|
|
20231221,143400,169861530,2975,2975,2975,2975,0
|
|
20231221,143300,169861530,2975,2975,2975,2975,689
|
|
20231221,143200,167811755,2975,2975,2975,2975,0
|
|
20231221,143100,167811755,2975,2980,2980,2975,1688
|
|
20231221,143000,162785305,2980,2980,2980,2980,0
|
|
20231221,142900,162785305,2980,2980,2980,2980,0
|
|
20231221,142800,162785305,2980,2980,2980,2980,0
|
|
20231221,142700,162785305,2980,2980,2980,2980,0
|
|
20231221,142600,162785305,2980,2980,2980,2980,0
|
|
20231221,142500,162785305,2980,2980,2980,2980,0
|
|
20231221,142400,162785305,2980,2980,2980,2980,170
|
|
20231221,142300,162278705,2980,2980,2980,2980,0
|
|
20231221,142200,162278705,2980,2980,2980,2980,0
|
|
20231221,142100,162278705,2980,2980,2980,2980,100
|
|
20231221,142000,161980705,2975,2975,2975,2975,0
|
|
20231221,141900,161980705,2975,2975,2975,2975,0
|
|
20231221,141800,161980705,2975,2975,2975,2975,0
|
|
20231221,141700,161980705,2975,2975,2975,2975,0
|
|
20231221,141600,161980705,2975,2975,2975,2975,0
|
|
20231221,141500,161980705,2975,2980,2980,2975,10
|
|
20231221,141400,161950930,2980,2980,2980,2980,0
|
|
20231221,141300,161950930,2980,2980,2980,2980,10
|
|
20231221,141200,161921130,2980,2980,2980,2980,702
|
|
20231221,141100,159829170,2990,2990,2990,2990,0
|
|
20231221,141000,159829170,2990,2990,2990,2990,0
|
|
20231221,140900,159829170,2990,2990,2990,2990,0
|
|
20231221,140800,159829170,2990,2990,2990,2990,0
|
|
20231221,140700,159829170,2990,2990,2990,2990,0
|
|
20231221,140600,159829170,2990,2990,2990,2990,668
|
|
20231221,140500,157831850,2980,2980,2980,2980,30
|
|
20231221,140400,157742450,2985,2985,2985,2985,0
|
|
20231221,140300,157742450,2985,2985,2985,2985,0
|
|
20231221,140200,157742450,2985,2985,2985,2985,0
|
|
20231221,140100,157742450,2985,2985,2985,2985,2
|
|
20231221,140000,157736480,2980,2980,2980,2980,0
|
|
20231221,135900,157736480,2980,2980,2980,2980,0
|
|
20231221,135800,157736480,2980,2990,2990,2980,6970
|
|
20231221,135700,136932515,2995,2995,2995,2995,0
|
|
20231221,135600,136932515,2995,2995,2995,2995,0
|
|
20231221,135500,136932515,2995,2995,2995,2995,0
|
|
20231221,135400,136932515,2995,2995,2995,2995,0
|
|
20231221,135300,136932515,2995,2995,2995,2995,114
|
|
20231221,135200,136591085,2995,2995,2995,2995,0
|
|
20231221,135100,136591085,2995,2995,2995,2995,0
|
|
20231221,135000,136591085,2995,2995,2995,2995,0
|
|
20231221,134900,136591085,2995,2995,2995,2995,0
|
|
20231221,134800,136591085,2995,2995,2995,2995,0
|
|
20231221,134700,136591085,2995,2995,2995,2995,0
|
|
20231221,134600,136591085,2995,2995,2995,2995,12
|
|
20231221,134500,136555145,2995,2995,2995,2995,0
|
|
20231221,134400,136555145,2995,2995,2995,2995,3063
|
|
20231221,134300,127381460,3000,2995,3000,2995,61
|
|
20231221,134200,127198755,2995,2995,2995,2995,0
|
|
20231221,134100,127198755,2995,2995,2995,2995,0
|
|
20231221,134000,127198755,2995,3000,3000,2995,2623
|
|
20231221,133900,119334035,3000,3000,3000,3000,0
|
|
20231221,133800,119334035,3000,3000,3000,3000,3
|
|
20231221,133700,119325035,3005,3005,3005,3005,0
|
|
20231221,133600,119325035,3005,3005,3005,3005,0
|
|
20231221,133500,119325035,3005,3005,3005,3005,226
|
|
20231221,133400,118645905,3005,3005,3005,3005,0
|
|
20231221,133300,118645905,3005,3005,3005,3005,0
|
|
20231221,133200,118645905,3005,3005,3005,3005,0
|
|
20231221,133100,118645905,3005,3005,3005,3005,0
|
|
20231221,133000,118645905,3005,3005,3005,3005,0
|
|
20231221,132900,118645905,3005,3005,3005,3005,0
|
|
20231221,132800,118645905,3005,3005,3005,3005,0
|
|
20231221,132700,118645905,3005,3005,3005,3005,0
|
|
20231221,132600,118645905,3005,3005,3005,3005,0
|
|
20231221,132500,118645905,3005,3005,3005,3005,200
|
|
20231221,132400,118044905,3000,3000,3000,3000,0
|
|
20231221,132300,118044905,3000,3000,3000,3000,0
|
|
20231221,132200,118044905,3000,3000,3000,3000,0
|
|
20231221,132100,118044905,3000,3000,3000,3000,700
|
|
20231221,132000,115944905,3005,3005,3005,3005,0
|
|
20231221,131900,115944905,3005,3005,3005,3005,0
|
|
20231221,131800,115944905,3005,3005,3005,3005,902
|
|
20231221,131700,113234395,3005,3005,3005,3005,98
|
|
20231221,131600,112939905,3000,3000,3000,3000,0
|
|
20231221,131500,112939905,3000,3000,3000,3000,0
|
|
20231221,131400,112939905,3000,3000,3000,3000,0
|
|
20231221,131300,112939905,3000,3000,3000,3000,0
|
|
20231221,131200,112939905,3000,3000,3000,3000,0
|
|
20231221,131100,112939905,3000,3000,3000,3000,1
|
|
20231221,131000,112936905,3000,3000,3000,3000,0
|
|
20231221,130900,112936905,3000,3000,3000,3000,0
|
|
20231221,130800,112936905,3000,3000,3000,3000,259
|
|
20231221,130700,112159905,3020,3020,3020,3020,0
|
|
20231221,130600,112159905,3020,3020,3020,3020,157
|
|
20231221,130500,111685765,3015,3015,3015,3015,0
|
|
20231221,130400,111685765,3015,3015,3015,3015,331
|
|
20231221,130300,110687800,3010,3010,3010,3010,100
|
|
20231221,130200,110386800,3020,3020,3020,3020,0
|
|
20231221,130100,110386800,3020,3020,3020,3020,0
|
|
20231221,130000,110386800,3020,3020,3020,3020,1
|
|
20231221,125900,110383780,3000,3000,3000,3000,1
|
|
20231221,125800,110380780,3000,3020,3020,3000,9
|
|
20231221,125700,110353760,3000,3000,3000,3000,100
|
|
20231221,125600,110053760,3000,3000,3000,3000,0
|
|
20231221,125500,110053760,3000,3005,3005,3000,1000
|
|
20231221,125400,107052745,3020,3020,3020,3020,0
|
|
20231221,125300,107052745,3020,3020,3020,3020,70
|
|
20231221,125200,106841345,3020,3020,3020,3020,0
|
|
20231221,125100,106841345,3020,3020,3020,3020,1
|
|
20231221,125000,106838325,3005,3005,3005,3005,297
|
|
20231221,124900,105945840,3005,3005,3005,3005,203
|
|
20231221,124800,105335825,3025,3025,3025,3025,1
|
|
20231221,124700,105332800,3020,3015,3020,3015,2950
|
|
20231221,124600,96426675,3020,3020,3020,3020,0
|
|
20231221,124500,96426675,3020,3020,3020,3020,0
|
|
20231221,124400,96426675,3020,3020,3020,3020,0
|
|
20231221,124300,96426675,3020,3020,3020,3020,0
|
|
20231221,124200,96426675,3020,3020,3020,3020,0
|
|
20231221,124100,96426675,3020,3020,3020,3020,0
|
|
20231221,124000,96426675,3020,3020,3020,3020,0
|
|
20231221,123900,96426675,3020,3020,3020,3020,0
|
|
20231221,123800,96426675,3020,3020,3020,3020,1
|
|
20231221,123700,96423655,3005,3025,3025,3005,560
|
|
20231221,123600,94740835,3010,3010,3010,3010,90
|
|
20231221,123500,94469935,3025,3020,3025,3020,92
|
|
20231221,123400,94192090,3020,3020,3020,3020,0
|
|
20231221,123300,94192090,3020,3020,3020,3020,11
|
|
20231221,123200,94158870,3025,3025,3025,3025,0
|
|
20231221,123100,94158870,3025,3025,3025,3025,0
|
|
20231221,123000,94158870,3025,3025,3025,3025,50
|
|
20231221,122900,94007620,3025,3025,3025,3025,0
|
|
20231221,122800,94007620,3025,3025,3025,3025,0
|
|
20231221,122700,94007620,3025,3025,3025,3025,0
|
|
20231221,122600,94007620,3025,3025,3025,3025,0
|
|
20231221,122500,94007620,3025,3025,3025,3025,1
|
|
20231221,122400,94004595,3020,3020,3020,3020,0
|
|
20231221,122300,94004595,3020,3020,3020,3020,0
|
|
20231221,122200,94004595,3020,3020,3020,3020,0
|
|
20231221,122100,94004595,3020,3020,3020,3020,0
|
|
20231221,122000,94004595,3020,3020,3020,3020,0
|
|
20231221,121900,94004595,3020,3020,3020,3020,0
|
|
20231221,121800,94004595,3020,3020,3020,3020,0
|
|
20231221,121700,94004595,3020,3020,3020,3020,0
|
|
20231221,121600,94004595,3020,3020,3020,3020,3500
|
|
20231221,121500,83434595,3025,3025,3025,3025,0
|
|
20231221,121400,83434595,3025,3025,3025,3025,14
|
|
20231221,121300,83392245,3025,3025,3025,3025,1
|
|
20231221,121200,83389220,3020,3025,3025,3020,19
|
|
20231221,121100,83331795,3020,3010,3020,3010,1322
|
|
20231221,121000,79340355,3010,3010,3010,3010,210
|
|
20231221,120900,78708255,3005,3005,3005,3005,275
|
|
20231221,120800,77881880,3000,3000,3000,3000,0
|
|
20231221,120700,77881880,3000,3000,3000,3000,2
|
|
20231221,120600,77875880,3000,3000,3000,3000,100
|
|
20231221,120500,77575880,3000,3000,3000,3000,100
|
|
20231221,120400,77275880,3000,3000,3000,3000,0
|
|
20231221,120300,77275880,3000,3010,3010,3000,727
|
|
20231221,120200,75093630,3010,3010,3010,3010,625
|
|
20231221,120100,73212380,3010,3010,3010,3010,0
|
|
20231221,120000,73212380,3010,3010,3010,3010,0
|
|
20231221,115900,73212380,3010,3010,3010,3010,0
|
|
20231221,115800,73212380,3010,3010,3010,3010,3
|
|
20231221,115700,73203350,3010,3010,3010,3010,0
|
|
20231221,115600,73203350,3010,3010,3010,3010,0
|
|
20231221,115500,73203350,3010,3010,3010,3010,0
|
|
20231221,115400,73203350,3010,3010,3010,3010,0
|
|
20231221,115300,73203350,3010,3010,3010,3010,0
|
|
20231221,115200,73203350,3010,3010,3010,3010,0
|
|
20231221,115100,73203350,3010,3010,3010,3010,0
|
|
20231221,115000,73203350,3010,3010,3010,3010,0
|
|
20231221,114900,73203350,3010,3010,3010,3010,0
|
|
20231221,114800,73203350,3010,3010,3010,3010,0
|
|
20231221,114700,73203350,3010,3010,3010,3010,0
|
|
20231221,114600,73203350,3010,3010,3010,3010,0
|
|
20231221,114500,73203350,3010,3010,3010,3010,0
|
|
20231221,114400,73203350,3010,3010,3010,3010,0
|
|
20231221,114300,73203350,3010,3010,3010,3010,0
|
|
20231221,114200,73203350,3010,3010,3010,3010,1
|
|
20231221,114100,73200340,3015,3015,3015,3015,0
|
|
20231221,114000,73200340,3015,3015,3015,3015,0
|
|
20231221,113900,73200340,3015,3015,3015,3015,0
|
|
20231221,113800,73200340,3015,3015,3015,3015,0
|
|
20231221,113700,73200340,3015,3015,3015,3015,0
|
|
20231221,113600,73200340,3015,3015,3015,3015,0
|
|
20231221,113500,73200340,3015,3015,3015,3015,0
|
|
20231221,113400,73200340,3015,3015,3015,3015,0
|
|
20231221,113300,73200340,3015,3015,3015,3015,0
|
|
20231221,113200,73200340,3015,3015,3015,3015,0
|
|
20231221,113100,73200340,3015,3015,3015,3015,0
|
|
20231221,113000,73200340,3015,3015,3015,3015,0
|
|
20231221,112900,73200340,3015,3015,3015,3015,0
|
|
20231221,112800,73200340,3015,3015,3015,3015,0
|
|
20231221,112700,73200340,3015,3015,3015,3015,0
|
|
20231221,112600,73200340,3015,3015,3015,3015,0
|
|
20231221,112500,73200340,3015,3015,3015,3015,0
|
|
20231221,112400,73200340,3015,3015,3015,3015,18
|
|
20231221,112300,73146070,3015,3015,3015,3015,0
|
|
20231221,112200,73146070,3015,3015,3015,3015,0
|
|
20231221,112100,73146070,3015,3015,3015,3015,0
|
|
20231221,112000,73146070,3015,3015,3015,3015,0
|
|
20231221,111900,73146070,3015,3015,3015,3015,0
|
|
20231221,111800,73146070,3015,3015,3015,3015,0
|
|
20231221,111700,73146070,3015,3015,3015,3015,187
|
|
20231221,111600,72582265,3015,3015,3015,3015,0
|
|
20231221,111500,72582265,3015,3015,3015,3015,0
|
|
20231221,111400,72582265,3015,3015,3015,3015,13
|
|
20231221,111300,72543070,3020,3020,3020,3020,0
|
|
20231221,111200,72543070,3020,3020,3020,3020,0
|
|
20231221,111100,72543070,3020,3020,3020,3020,0
|
|
20231221,111000,72543070,3020,3020,3020,3020,0
|
|
20231221,110900,72543070,3020,3020,3020,3020,0
|
|
20231221,110800,72543070,3020,3020,3020,3020,0
|
|
20231221,110700,72543070,3020,3020,3020,3020,0
|
|
20231221,110600,72543070,3020,3020,3020,3020,0
|
|
20231221,110500,72543070,3020,3020,3020,3020,93
|
|
20231221,110400,72262210,3005,3010,3010,3005,705
|
|
20231221,110300,70142585,3015,3015,3015,3015,0
|
|
20231221,110200,70142585,3015,3015,3015,3015,0
|
|
20231221,110100,70142585,3015,3015,3015,3015,32
|
|
20231221,110000,70046105,3015,3020,3020,3015,453
|
|
20231221,105900,68679810,3020,3020,3020,3020,1
|
|
20231221,105800,68676790,3025,3025,3025,3025,0
|
|
20231221,105700,68676790,3025,3025,3025,3025,0
|
|
20231221,105600,68676790,3025,3025,3025,3025,1
|
|
20231221,105500,68673765,3015,3025,3025,3015,2
|
|
20231221,105400,68667725,3015,3015,3015,3015,0
|
|
20231221,105300,68667725,3015,3015,3015,3015,116
|
|
20231221,105200,68317985,3020,3020,3020,3020,198
|
|
20231221,105100,67720025,3030,3030,3030,3030,0
|
|
20231221,105000,67720025,3030,3030,3030,3030,0
|
|
20231221,104900,67720025,3030,3030,3030,3030,0
|
|
20231221,104800,67720025,3030,3030,3030,3030,0
|
|
20231221,104700,67720025,3030,3030,3030,3030,21
|
|
20231221,104600,67656395,3030,3030,3030,3030,1
|
|
20231221,104500,67653365,3020,3020,3020,3020,0
|
|
20231221,104400,67653365,3020,3020,3020,3020,275
|
|
20231221,104300,66822865,3030,3030,3030,3030,0
|
|
20231221,104200,66822865,3030,3030,3030,3030,600
|
|
20231221,104100,65004865,3030,3030,3030,3030,1
|
|
20231221,104000,65001835,3025,3035,3035,3025,910
|
|
20231221,103900,62240685,3035,3035,3035,3035,0
|
|
20231221,103800,62240685,3035,3035,3035,3035,11
|
|
20231221,103700,62207300,3020,3020,3020,3020,0
|
|
20231221,103600,62207300,3020,3020,3020,3020,96
|
|
20231221,103500,61917380,3025,3025,3025,3025,176
|
|
20231221,103400,61384980,3035,3035,3035,3035,20
|
|
20231221,103300,61324280,3040,3040,3040,3040,0
|
|
20231221,103200,61324280,3040,3040,3040,3040,0
|
|
20231221,103100,61324280,3040,3040,3040,3040,0
|
|
20231221,103000,61324280,3040,3040,3040,3040,0
|
|
20231221,102900,61324280,3040,3040,3040,3040,0
|
|
20231221,102800,61324280,3040,3040,3040,3040,0
|
|
20231221,102700,61324280,3040,3040,3040,3040,0
|
|
20231221,102600,61324280,3040,3040,3040,3040,0
|
|
20231221,102500,61324280,3040,3030,3040,3030,3
|
|
20231221,102400,61315180,3030,3030,3030,3030,0
|
|
20231221,102300,61315180,3030,3030,3030,3030,10
|
|
20231221,102200,61284880,3040,3040,3040,3040,0
|
|
20231221,102100,61284880,3040,3040,3040,3040,0
|
|
20231221,102000,61284880,3040,3040,3040,3040,0
|
|
20231221,101900,61284880,3040,3040,3040,3040,20
|
|
20231221,101800,61224080,3040,3040,3040,3040,0
|
|
20231221,101700,61224080,3040,3040,3040,3040,150
|
|
20231221,101600,60768080,3045,3045,3045,3045,0
|
|
20231221,101500,60768080,3045,3045,3045,3045,0
|
|
20231221,101400,60768080,3045,3045,3045,3045,0
|
|
20231221,101300,60768080,3045,3035,3045,3035,10
|
|
20231221,101200,60737640,3035,3035,3035,3035,0
|
|
20231221,101100,60737640,3035,3005,3035,3005,606
|
|
20231221,101000,58916580,3010,3025,3025,3010,674
|
|
20231221,100900,56887120,3030,3030,3030,3030,10
|
|
20231221,100800,56856820,3040,3040,3040,3040,21
|
|
20231221,100700,56792980,3045,3045,3045,3045,0
|
|
20231221,100600,56792980,3045,3045,3045,3045,0
|
|
20231221,100500,56792980,3045,3045,3045,3045,0
|
|
20231221,100400,56792980,3045,3045,3045,3045,0
|
|
20231221,100300,56792980,3045,3045,3045,3045,1
|
|
20231221,100200,56789935,3040,3040,3040,3040,1650
|
|
20231221,100100,51773935,3040,3040,3040,3040,0
|
|
20231221,100000,51773935,3040,3040,3040,3040,0
|
|
20231221,095900,51773935,3040,3040,3040,3040,0
|
|
20231221,095800,51773935,3040,3040,3040,3040,0
|
|
20231221,095700,51773935,3040,3040,3040,3040,0
|
|
20231221,095600,51773935,3040,3040,3040,3040,0
|
|
20231221,095500,51773935,3040,3040,3040,3040,0
|
|
20231221,095400,51773935,3040,3040,3040,3040,300
|
|
20231221,095300,50861935,3040,3040,3040,3040,3672
|
|
20231221,095200,39699055,3040,3040,3040,3040,252
|
|
20231221,095100,38932975,3040,3035,3040,3035,5005
|
|
20231221,095000,23721165,3035,3035,3035,3035,0
|
|
20231221,094900,23721165,3035,3035,3035,3035,1
|
|
20231221,094800,23718130,3030,3030,3030,3030,0
|
|
20231221,094700,23718130,3030,3030,3030,3030,202
|
|
20231221,094600,23106070,3030,3030,3030,3030,1148
|
|
20231221,094500,19627630,3025,3025,3025,3025,241
|
|
20231221,094400,18898605,3025,3020,3025,3020,2505
|
|
20231221,094300,11331005,3020,3020,3020,3020,0
|
|
20231221,094200,11331005,3020,3020,3020,3020,14
|
|
20231221,094100,11288725,3020,3020,3020,3020,0
|
|
20231221,094000,11288725,3020,3020,3020,3020,0
|
|
20231221,093900,11288725,3020,3020,3020,3020,0
|
|
20231221,093800,11288725,3020,3020,3020,3020,0
|
|
20231221,093700,11288725,3020,3020,3020,3020,1
|
|
20231221,093600,11285705,3020,3015,3020,3015,2
|
|
20231221,093500,11279670,3005,3005,3005,3005,0
|
|
20231221,093400,11279670,3005,3005,3005,3005,0
|
|
20231221,093300,11279670,3005,3005,3005,3005,3
|
|
20231221,093200,11270655,3020,3020,3020,3020,0
|
|
20231221,093100,11270655,3020,3020,3020,3020,0
|
|
20231221,093000,11270655,3020,3020,3020,3020,0
|
|
20231221,092900,11270655,3020,3020,3020,3020,1
|
|
20231221,092800,11267635,3010,3010,3010,3010,0
|
|
20231221,092700,11267635,3010,3015,3015,3010,320
|
|
20231221,092600,10304385,3025,3025,3025,3025,0
|
|
20231221,092500,10304385,3025,3025,3025,3025,0
|
|
20231221,092400,10304385,3025,3025,3025,3025,0
|
|
20231221,092300,10304385,3025,3025,3025,3025,0
|
|
20231221,092200,10304385,3025,3025,3025,3025,0
|
|
20231221,092100,10304385,3025,3025,3025,3025,51
|
|
20231221,092000,10150110,3030,3030,3030,3030,10
|
|
20231221,091900,10119810,3030,3030,3030,3030,157
|
|
20231221,091800,9644100,3030,3035,3035,3025,150
|
|
20231221,091700,9189355,3035,3035,3035,3035,0
|
|
20231221,091600,9189355,3035,3035,3035,3035,0
|
|
20231221,091500,9189355,3035,3015,3035,3015,2
|
|
20231221,091400,9183305,3015,3015,3015,3015,0
|
|
20231221,091300,9183305,3015,3015,3015,3015,0
|
|
20231221,091200,9183305,3015,3015,3015,3015,1
|
|
20231221,091100,9180290,3030,3030,3030,3030,0
|
|
20231221,091000,9180290,3030,3030,3030,3030,0
|
|
20231221,090900,9180290,3030,3030,3030,3030,0
|
|
20231221,090800,9180290,3030,3030,3030,3030,100
|
|
20231221,090700,8877290,3035,3035,3035,3035,0
|
|
20231221,090600,8877290,3035,3035,3035,3035,0
|
|
20231221,090500,8877290,3035,3035,3035,3035,0
|
|
20231221,090400,8877290,3035,3035,3035,3035,6
|
|
20231221,090300,8859080,3040,3040,3040,3040,2
|
|
20231221,090200,8853000,3000,3000,3000,3000,2776
|
|
20231221,090100,525000,3000,3000,3000,3000,0
|
|
20231221,090000,525000,3000,3000,3000,3000,175
|