647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,194400,280055305,2955,2955,2955,2955,1240
|
|
20231228,194300,280055305,2955,2955,2955,2955,0
|
|
20231228,194200,280055305,2955,2955,2955,2955,0
|
|
20231228,194100,280055305,2955,2955,2955,2955,0
|
|
20231228,194000,280055305,2955,2955,2955,2955,0
|
|
20231228,193900,280055305,2955,2955,2955,2955,0
|
|
20231228,193800,280055305,2955,2955,2955,2955,0
|
|
20231228,193700,280055305,2955,2955,2955,2955,0
|
|
20231228,193600,280055305,2955,2955,2955,2955,0
|
|
20231228,193500,280055305,2955,2955,2955,2955,0
|
|
20231228,193400,280055305,2955,2955,2955,2955,0
|
|
20231228,193300,280055305,2955,2955,2955,2955,0
|
|
20231228,193200,280055305,2955,2955,2955,2955,0
|
|
20231228,193100,280055305,2955,2955,2955,2955,0
|
|
20231228,193000,280055305,2955,2955,2955,2955,0
|
|
20231228,192900,280055305,2955,2955,2955,2955,0
|
|
20231228,192800,280055305,2955,2955,2955,2955,0
|
|
20231228,192700,280055305,2955,2955,2955,2955,0
|
|
20231228,192600,280055305,2955,2955,2955,2955,0
|
|
20231228,192500,280055305,2955,2955,2955,2955,0
|
|
20231228,192400,280055305,2955,2955,2955,2955,0
|
|
20231228,192300,280055305,2955,2955,2955,2955,0
|
|
20231228,192200,280055305,2955,2955,2955,2955,0
|
|
20231228,192100,280055305,2955,2955,2955,2955,0
|
|
20231228,192000,280055305,2955,2955,2955,2955,0
|
|
20231228,191900,280055305,2955,2955,2955,2955,0
|
|
20231228,191800,280055305,2955,2955,2955,2955,0
|
|
20231228,191700,280055305,2955,2955,2955,2955,0
|
|
20231228,191600,280055305,2955,2955,2955,2955,0
|
|
20231228,191500,280055305,2955,2955,2955,2955,0
|
|
20231228,191400,280055305,2955,2955,2955,2955,1240
|
|
20231228,191300,280055305,2955,2955,2955,2955,0
|
|
20231228,191200,280055305,2955,2955,2955,2955,0
|
|
20231228,191100,280055305,2955,2955,2955,2955,0
|
|
20231228,191000,280055305,2955,2955,2955,2955,0
|
|
20231228,190900,280055305,2955,2955,2955,2955,0
|
|
20231228,190800,280055305,2955,2955,2955,2955,0
|
|
20231228,190700,280055305,2955,2955,2955,2955,0
|
|
20231228,190600,280055305,2955,2955,2955,2955,0
|
|
20231228,190500,280055305,2955,2955,2955,2955,0
|
|
20231228,190400,280055305,2955,2955,2955,2955,0
|
|
20231228,190300,280055305,2955,2955,2955,2955,0
|
|
20231228,190200,280055305,2955,2955,2955,2955,0
|
|
20231228,190100,280055305,2955,2955,2955,2955,0
|
|
20231228,190000,280055305,2955,2955,2955,2955,0
|
|
20231228,185900,280055305,2955,2955,2955,2955,0
|
|
20231228,185800,280055305,2955,2955,2955,2955,0
|
|
20231228,185700,280055305,2955,2955,2955,2955,0
|
|
20231228,185600,280055305,2955,2955,2955,2955,0
|
|
20231228,185500,280055305,2955,2955,2955,2955,0
|
|
20231228,185400,280055305,2955,2955,2955,2955,0
|
|
20231228,185300,280055305,2955,2955,2955,2955,0
|
|
20231228,185200,280055305,2955,2955,2955,2955,0
|
|
20231228,185100,280055305,2955,2955,2955,2955,0
|
|
20231228,185000,280055305,2955,2955,2955,2955,0
|
|
20231228,184900,280055305,2955,2955,2955,2955,0
|
|
20231228,184800,280055305,2955,2955,2955,2955,0
|
|
20231228,184700,280055305,2955,2955,2955,2955,0
|
|
20231228,184600,280055305,2955,2955,2955,2955,0
|
|
20231228,184500,280055305,2955,2955,2955,2955,0
|
|
20231228,184400,280055305,2955,2955,2955,2955,1240
|
|
20231228,184300,280055305,2955,2955,2955,2955,0
|
|
20231228,184200,280055305,2955,2955,2955,2955,0
|
|
20231228,184100,280055305,2955,2955,2955,2955,0
|
|
20231228,184000,280055305,2955,2955,2955,2955,0
|
|
20231228,183900,280055305,2955,2955,2955,2955,0
|
|
20231228,183800,280055305,2955,2955,2955,2955,0
|
|
20231228,183700,280055305,2955,2955,2955,2955,0
|
|
20231228,183600,280055305,2955,2955,2955,2955,0
|
|
20231228,183500,280055305,2955,2955,2955,2955,0
|
|
20231228,183400,280055305,2955,2955,2955,2955,0
|
|
20231228,183300,280055305,2955,2955,2955,2955,0
|
|
20231228,183200,280055305,2955,2955,2955,2955,0
|
|
20231228,183100,280055305,2955,2955,2955,2955,0
|
|
20231228,183000,280055305,2955,2955,2955,2955,0
|
|
20231228,182900,280055305,2955,2955,2955,2955,0
|
|
20231228,182800,280055305,2955,2955,2955,2955,0
|
|
20231228,182700,280055305,2955,2955,2955,2955,0
|
|
20231228,182600,280055305,2955,2955,2955,2955,0
|
|
20231228,182500,280055305,2955,2955,2955,2955,0
|
|
20231228,182400,280055305,2955,2955,2955,2955,0
|
|
20231228,182300,280055305,2955,2955,2955,2955,0
|
|
20231228,182200,280055305,2955,2955,2955,2955,0
|
|
20231228,182100,280055305,2955,2955,2955,2955,0
|
|
20231228,182000,280055305,2955,2955,2955,2955,0
|
|
20231228,181900,280055305,2955,2955,2955,2955,0
|
|
20231228,181800,280055305,2955,2955,2955,2955,0
|
|
20231228,181700,280055305,2955,2955,2955,2955,0
|
|
20231228,181600,280055305,2955,2955,2955,2955,0
|
|
20231228,181500,280055305,2955,2955,2955,2955,0
|
|
20231228,181400,280055305,2955,2955,2955,2955,1240
|
|
20231228,181300,280055305,2955,2955,2955,2955,0
|
|
20231228,181200,280055305,2955,2955,2955,2955,0
|
|
20231228,181100,280055305,2955,2955,2955,2955,0
|
|
20231228,181000,280055305,2955,2955,2955,2955,0
|
|
20231228,180900,280055305,2955,2955,2955,2955,0
|
|
20231228,180800,280055305,2955,2955,2955,2955,0
|
|
20231228,180700,280055305,2955,2955,2955,2955,0
|
|
20231228,180600,280055305,2955,2955,2955,2955,0
|
|
20231228,180500,280055305,2955,2955,2955,2955,0
|
|
20231228,180400,280055305,2955,2955,2955,2955,0
|
|
20231228,180300,280055305,2955,2955,2955,2955,0
|
|
20231228,180200,280055305,2955,2955,2955,2955,0
|
|
20231228,180100,280055305,2955,2955,2955,2955,0
|
|
20231228,180000,280055305,2955,2955,2955,2955,0
|
|
20231228,175900,280055305,2955,2955,2955,2955,0
|
|
20231228,175800,280055305,2955,2955,2955,2955,0
|
|
20231228,175700,280055305,2955,2955,2955,2955,0
|
|
20231228,175600,280055305,2955,2955,2955,2955,0
|
|
20231228,175500,280055305,2955,2955,2955,2955,0
|
|
20231228,175400,280055305,2955,2955,2955,2955,0
|
|
20231228,175300,280055305,2955,2955,2955,2955,0
|
|
20231228,175200,280055305,2955,2955,2955,2955,0
|
|
20231228,175100,280055305,2955,2955,2955,2955,0
|
|
20231228,175000,280055305,2955,2955,2955,2955,0
|
|
20231228,174900,280055305,2955,2955,2955,2955,0
|
|
20231228,174800,280055305,2955,2955,2955,2955,0
|
|
20231228,174700,280055305,2955,2955,2955,2955,0
|
|
20231228,174600,280055305,2955,2955,2955,2955,0
|
|
20231228,174500,280055305,2955,2955,2955,2955,0
|
|
20231228,174400,280055305,2955,2955,2955,2955,1240
|
|
20231228,174300,280055305,2955,2955,2955,2955,0
|
|
20231228,174200,280055305,2955,2955,2955,2955,0
|
|
20231228,174100,280055305,2955,2955,2955,2955,0
|
|
20231228,174000,280055305,2955,2955,2955,2955,0
|
|
20231228,173900,280055305,2955,2955,2955,2955,0
|
|
20231228,173800,280055305,2955,2955,2955,2955,0
|
|
20231228,173700,280055305,2955,2955,2955,2955,0
|
|
20231228,173600,280055305,2955,2955,2955,2955,0
|
|
20231228,173500,280055305,2955,2955,2955,2955,0
|
|
20231228,173400,280055305,2955,2955,2955,2955,0
|
|
20231228,173300,280055305,2955,2955,2955,2955,0
|
|
20231228,173200,280055305,2955,2955,2955,2955,0
|
|
20231228,173100,280055305,2955,2955,2955,2955,0
|
|
20231228,173000,280055305,2955,2955,2955,2955,0
|
|
20231228,172900,280055305,2955,2955,2955,2955,0
|
|
20231228,172800,280055305,2955,2955,2955,2955,0
|
|
20231228,172700,280055305,2955,2955,2955,2955,0
|
|
20231228,172600,280055305,2955,2955,2955,2955,0
|
|
20231228,172500,280055305,2955,2955,2955,2955,0
|
|
20231228,172400,280055305,2955,2955,2955,2955,0
|
|
20231228,172300,280055305,2955,2955,2955,2955,0
|
|
20231228,172200,280055305,2955,2955,2955,2955,0
|
|
20231228,172100,280055305,2955,2955,2955,2955,0
|
|
20231228,172000,280055305,2955,2955,2955,2955,0
|
|
20231228,171900,280055305,2955,2955,2955,2955,0
|
|
20231228,171800,280055305,2955,2955,2955,2955,0
|
|
20231228,171700,280055305,2955,2955,2955,2955,0
|
|
20231228,171600,280055305,2955,2955,2955,2955,0
|
|
20231228,171500,280055305,2955,2955,2955,2955,0
|
|
20231228,171400,280055305,2955,2955,2955,2955,1240
|
|
20231228,171300,280055305,2955,2955,2955,2955,0
|
|
20231228,171200,280055305,2955,2955,2955,2955,0
|
|
20231228,171100,280055305,2955,2955,2955,2955,0
|
|
20231228,171000,280055305,2955,2955,2955,2955,0
|
|
20231228,170900,280055305,2955,2955,2955,2955,0
|
|
20231228,170800,280055305,2955,2955,2955,2955,0
|
|
20231228,170700,280055305,2955,2955,2955,2955,0
|
|
20231228,170600,280055305,2955,2955,2955,2955,0
|
|
20231228,170500,280055305,2955,2955,2955,2955,0
|
|
20231228,170400,280055305,2955,2955,2955,2955,0
|
|
20231228,170300,280055305,2955,2955,2955,2955,0
|
|
20231228,170200,280055305,2955,2955,2955,2955,0
|
|
20231228,170100,280055305,2955,2955,2955,2955,0
|
|
20231228,170000,280055305,2955,2955,2955,2955,0
|
|
20231228,165900,280055305,2955,2955,2955,2955,0
|
|
20231228,165800,280055305,2955,2955,2955,2955,0
|
|
20231228,165700,280055305,2955,2955,2955,2955,0
|
|
20231228,165600,280055305,2955,2955,2955,2955,0
|
|
20231228,165500,280055305,2955,2955,2955,2955,0
|
|
20231228,165400,280055305,2955,2955,2955,2955,0
|
|
20231228,165300,280055305,2955,2955,2955,2955,0
|
|
20231228,165200,280055305,2955,2955,2955,2955,0
|
|
20231228,165100,280055305,2955,2955,2955,2955,0
|
|
20231228,165000,280055305,2955,2955,2955,2955,0
|
|
20231228,164900,280055305,2955,2955,2955,2955,0
|
|
20231228,164800,280055305,2955,2955,2955,2955,0
|
|
20231228,164700,280055305,2955,2955,2955,2955,0
|
|
20231228,164600,280055305,2955,2955,2955,2955,0
|
|
20231228,164500,280055305,2955,2955,2955,2955,0
|
|
20231228,164400,280055305,2955,2955,2955,2955,1240
|
|
20231228,164300,280055305,2955,2955,2955,2955,0
|
|
20231228,164200,280055305,2955,2955,2955,2955,0
|
|
20231228,164100,280055305,2955,2955,2955,2955,0
|
|
20231228,164000,280055305,2955,2955,2955,2955,0
|
|
20231228,163900,280055305,2955,2955,2955,2955,0
|
|
20231228,163800,280055305,2955,2955,2955,2955,0
|
|
20231228,163700,280055305,2955,2955,2955,2955,0
|
|
20231228,163600,280055305,2955,2955,2955,2955,0
|
|
20231228,163500,280055305,2955,2955,2955,2955,0
|
|
20231228,163400,280055305,2955,2955,2955,2955,0
|
|
20231228,163300,280055305,2955,2955,2955,2955,0
|
|
20231228,163200,280055305,2955,2955,2955,2955,0
|
|
20231228,163100,280055305,2955,2955,2955,2955,0
|
|
20231228,163000,280055305,2955,2955,2955,2955,0
|
|
20231228,162900,280055305,2955,2955,2955,2955,0
|
|
20231228,162800,280055305,2955,2955,2955,2955,0
|
|
20231228,162700,280055305,2955,2955,2955,2955,0
|
|
20231228,162600,280055305,2955,2955,2955,2955,0
|
|
20231228,162500,280055305,2955,2955,2955,2955,0
|
|
20231228,162400,280055305,2955,2955,2955,2955,0
|
|
20231228,162300,280055305,2955,2955,2955,2955,0
|
|
20231228,162200,280055305,2955,2955,2955,2955,0
|
|
20231228,162100,280055305,2955,2955,2955,2955,0
|
|
20231228,162000,280055305,2955,2955,2955,2955,0
|
|
20231228,161900,280055305,2955,2955,2955,2955,0
|
|
20231228,161800,280055305,2955,2955,2955,2955,0
|
|
20231228,161700,280055305,2955,2955,2955,2955,0
|
|
20231228,161600,280055305,2955,2955,2955,2955,0
|
|
20231228,161500,280055305,2955,2955,2955,2955,0
|
|
20231228,161400,280055305,2955,2955,2955,2955,1240
|
|
20231228,161300,280055305,2955,2955,2955,2955,0
|
|
20231228,161200,280055305,2955,2955,2955,2955,0
|
|
20231228,161100,280055305,2955,2955,2955,2955,0
|
|
20231228,161000,280055305,2955,2955,2955,2955,0
|
|
20231228,160900,280055305,2955,2955,2955,2955,0
|
|
20231228,160800,280055305,2955,2955,2955,2955,0
|
|
20231228,160700,280055305,2955,2955,2955,2955,0
|
|
20231228,160600,280055305,2955,2955,2955,2955,0
|
|
20231228,160500,280055305,2955,2955,2955,2955,0
|
|
20231228,160400,280055305,2955,2955,2955,2955,0
|
|
20231228,160300,280055305,2955,2955,2955,2955,0
|
|
20231228,160200,280055305,2955,2955,2955,2955,0
|
|
20231228,160100,280055305,2955,2955,2955,2955,0
|
|
20231228,160000,280055305,2955,2955,2955,2955,0
|
|
20231228,155900,280055305,2955,2955,2955,2955,0
|
|
20231228,155800,280055305,2955,2955,2955,2955,0
|
|
20231228,155700,280055305,2955,2955,2955,2955,0
|
|
20231228,155600,280055305,2955,2955,2955,2955,0
|
|
20231228,155500,280055305,2955,2955,2955,2955,0
|
|
20231228,155400,280055305,2955,2955,2955,2955,0
|
|
20231228,155300,280055305,2955,2955,2955,2955,0
|
|
20231228,155200,280055305,2955,2955,2955,2955,0
|
|
20231228,155100,280055305,2955,2955,2955,2955,0
|
|
20231228,155000,280055305,2955,2955,2955,2955,0
|
|
20231228,154900,280055305,2955,2955,2955,2955,0
|
|
20231228,154800,280055305,2955,2955,2955,2955,0
|
|
20231228,154700,280055305,2955,2955,2955,2955,0
|
|
20231228,154600,280055305,2955,2955,2955,2955,0
|
|
20231228,154500,280055305,2955,2955,2955,2955,0
|
|
20231228,154400,280055305,2955,2955,2955,2955,1240
|
|
20231228,154300,280055305,2955,2955,2955,2955,0
|
|
20231228,154200,280055305,2955,2955,2955,2955,0
|
|
20231228,154100,280055305,2955,2955,2955,2955,0
|
|
20231228,154000,280055305,2955,2955,2955,2955,0
|
|
20231228,153900,280055305,2955,2955,2955,2955,0
|
|
20231228,153800,280055305,2955,2955,2955,2955,0
|
|
20231228,153700,280055305,2955,2955,2955,2955,0
|
|
20231228,153600,280055305,2955,2955,2955,2955,0
|
|
20231228,153500,280055305,2955,2955,2955,2955,0
|
|
20231228,153400,280055305,2955,2955,2955,2955,0
|
|
20231228,153300,280055305,2955,2955,2955,2955,0
|
|
20231228,153200,280055305,2955,2955,2955,2955,0
|
|
20231228,153100,280055305,2955,2955,2955,2955,0
|
|
20231228,153000,280055305,2955,2955,2955,2955,1240
|
|
20231228,152900,276391105,2980,2980,2980,2980,0
|
|
20231228,152800,276391105,2980,2980,2980,2980,0
|
|
20231228,152700,276391105,2980,2980,2980,2980,0
|
|
20231228,152600,276391105,2980,2980,2980,2980,0
|
|
20231228,152500,276391105,2980,2980,2980,2980,0
|
|
20231228,152400,276391105,2980,2980,2980,2980,0
|
|
20231228,152300,276391105,2980,2980,2980,2980,0
|
|
20231228,152200,276391105,2980,2980,2980,2980,0
|
|
20231228,152100,276391105,2980,2980,2980,2980,0
|
|
20231228,152000,276391105,2980,2980,2980,2980,0
|
|
20231228,151900,276391105,2980,2980,2980,2980,0
|
|
20231228,151800,276391105,2980,2980,2980,2980,10
|
|
20231228,151700,276361305,2980,2980,2980,2980,548
|
|
20231228,151600,274728265,2975,2975,2975,2975,9
|
|
20231228,151500,274701490,2975,2975,2975,2975,0
|
|
20231228,151400,274701490,2975,2975,2975,2975,0
|
|
20231228,151300,274701490,2975,2975,2975,2975,0
|
|
20231228,151200,274701490,2975,2975,2975,2975,0
|
|
20231228,151100,274701490,2975,2970,2975,2970,3
|
|
20231228,151000,274692570,2960,2960,2960,2960,0
|
|
20231228,150900,274692570,2960,2960,2960,2960,0
|
|
20231228,150800,274692570,2960,2960,2960,2960,0
|
|
20231228,150700,274692570,2960,2960,2960,2960,0
|
|
20231228,150600,274692570,2960,2960,2960,2960,0
|
|
20231228,150500,274692570,2960,2960,2960,2960,96
|
|
20231228,150400,274408410,2975,2975,2975,2975,0
|
|
20231228,150300,274408410,2975,2975,2975,2975,0
|
|
20231228,150200,274408410,2975,2980,2980,2975,134
|
|
20231228,150100,274009755,2980,2980,2980,2980,0
|
|
20231228,150000,274009755,2980,2980,2980,2980,0
|
|
20231228,145900,274009755,2980,2980,2980,2980,13
|
|
20231228,145800,273971015,2980,2975,2980,2975,4
|
|
20231228,145700,273959100,2965,2965,2965,2965,261
|
|
20231228,145600,273185235,2970,2970,2970,2970,0
|
|
20231228,145500,273185235,2970,2970,2970,2970,0
|
|
20231228,145400,273185235,2970,2970,2970,2970,0
|
|
20231228,145300,273185235,2970,2970,2970,2970,0
|
|
20231228,145200,273185235,2970,2970,2970,2970,1
|
|
20231228,145100,273182265,2960,2960,2960,2960,0
|
|
20231228,145000,273182265,2960,2960,2960,2960,0
|
|
20231228,144900,273182265,2960,2960,2960,2960,0
|
|
20231228,144800,273182265,2960,2960,2960,2960,0
|
|
20231228,144700,273182265,2960,2960,2960,2960,0
|
|
20231228,144600,273182265,2960,2960,2960,2960,0
|
|
20231228,144500,273182265,2960,2960,2960,2960,0
|
|
20231228,144400,273182265,2960,2960,2960,2960,0
|
|
20231228,144300,273182265,2960,2960,2960,2960,0
|
|
20231228,144200,273182265,2960,2960,2960,2960,1000
|
|
20231228,144100,270222265,2960,2960,2960,2960,0
|
|
20231228,144000,270222265,2960,2960,2960,2960,0
|
|
20231228,143900,270222265,2960,2960,2960,2960,153
|
|
20231228,143800,269769385,2960,2960,2960,2960,0
|
|
20231228,143700,269769385,2960,2960,2960,2960,0
|
|
20231228,143600,269769385,2960,2960,2960,2960,0
|
|
20231228,143500,269769385,2960,2960,2960,2960,0
|
|
20231228,143400,269769385,2960,2960,2960,2960,5
|
|
20231228,143300,269754585,2960,2960,2960,2960,1574
|
|
20231228,143200,265095545,2960,2955,2960,2955,1087
|
|
20231228,143100,261882025,2960,2960,2960,2960,0
|
|
20231228,143000,261882025,2960,2960,2960,2960,2
|
|
20231228,142900,261876105,2960,2960,2960,2960,0
|
|
20231228,142800,261876105,2960,2960,2960,2960,0
|
|
20231228,142700,261876105,2960,2960,2960,2960,0
|
|
20231228,142600,261876105,2960,2960,2960,2960,339
|
|
20231228,142500,260872665,2950,2950,2950,2950,0
|
|
20231228,142400,260872665,2950,2950,2950,2950,0
|
|
20231228,142300,260872665,2950,2950,2950,2950,333
|
|
20231228,142200,259890315,2950,2950,2950,2950,0
|
|
20231228,142100,259890315,2950,2960,2960,2950,12
|
|
20231228,142000,259854815,2960,2960,2960,2960,0
|
|
20231228,141900,259854815,2960,2960,2960,2960,0
|
|
20231228,141800,259854815,2960,2950,2960,2950,43
|
|
20231228,141700,259727875,2960,2960,2960,2960,0
|
|
20231228,141600,259727875,2960,2960,2960,2960,2
|
|
20231228,141500,259721955,2950,2950,2950,2950,0
|
|
20231228,141400,259721955,2950,2950,2950,2950,0
|
|
20231228,141300,259721955,2950,2950,2950,2950,0
|
|
20231228,141200,259721955,2950,2950,2950,2950,0
|
|
20231228,141100,259721955,2950,2950,2950,2950,0
|
|
20231228,141000,259721955,2950,2950,2950,2950,0
|
|
20231228,140900,259721955,2950,2950,2950,2950,0
|
|
20231228,140800,259721955,2950,2950,2950,2950,0
|
|
20231228,140700,259721955,2950,2950,2950,2950,0
|
|
20231228,140600,259721955,2950,2950,2950,2950,0
|
|
20231228,140500,259721955,2950,2955,2955,2950,201
|
|
20231228,140400,259128005,2955,2955,2955,2955,0
|
|
20231228,140300,259128005,2955,2960,2960,2955,35
|
|
20231228,140200,259024495,2950,2950,2950,2950,0
|
|
20231228,140100,259024495,2950,2950,2950,2950,0
|
|
20231228,140000,259024495,2950,2950,2950,2950,0
|
|
20231228,135900,259024495,2950,2950,2950,2950,0
|
|
20231228,135800,259024495,2950,2950,2950,2950,0
|
|
20231228,135700,259024495,2950,2950,2950,2950,30
|
|
20231228,135600,258935995,2950,2960,2960,2950,6
|
|
20231228,135500,258918245,2960,2960,2960,2960,0
|
|
20231228,135400,258918245,2960,2960,2960,2960,0
|
|
20231228,135300,258918245,2960,2960,2960,2960,0
|
|
20231228,135200,258918245,2960,2960,2960,2960,0
|
|
20231228,135100,258918245,2960,2960,2960,2960,0
|
|
20231228,135000,258918245,2960,2960,2960,2960,0
|
|
20231228,134900,258918245,2960,2960,2960,2960,0
|
|
20231228,134800,258918245,2960,2960,2960,2960,0
|
|
20231228,134700,258918245,2960,2960,2960,2960,0
|
|
20231228,134600,258918245,2960,2960,2960,2960,3
|
|
20231228,134500,258909365,2955,2955,2955,2955,0
|
|
20231228,134400,258909365,2955,2955,2955,2955,10
|
|
20231228,134300,258879815,2960,2960,2960,2960,0
|
|
20231228,134200,258879815,2960,2960,2960,2960,0
|
|
20231228,134100,258879815,2960,2960,2960,2960,320
|
|
20231228,134000,257932615,2960,2960,2960,2960,0
|
|
20231228,133900,257932615,2960,2960,2960,2960,0
|
|
20231228,133800,257932615,2960,2960,2960,2960,0
|
|
20231228,133700,257932615,2960,2960,2960,2960,0
|
|
20231228,133600,257932615,2960,2960,2960,2960,574
|
|
20231228,133500,256233575,2960,2960,2960,2960,0
|
|
20231228,133400,256233575,2960,2960,2960,2960,0
|
|
20231228,133300,256233575,2960,2960,2960,2960,0
|
|
20231228,133200,256233575,2960,2960,2960,2960,0
|
|
20231228,133100,256233575,2960,2960,2960,2960,0
|
|
20231228,133000,256233575,2960,2960,2960,2960,0
|
|
20231228,132900,256233575,2960,2960,2960,2960,0
|
|
20231228,132800,256233575,2960,2960,2960,2960,34
|
|
20231228,132700,256132935,2960,2960,2960,2960,0
|
|
20231228,132600,256132935,2960,2960,2960,2960,349
|
|
20231228,132500,255099895,2965,2965,2965,2965,500
|
|
20231228,132400,253617395,2965,2965,2965,2965,0
|
|
20231228,132300,253617395,2965,2965,2965,2965,0
|
|
20231228,132200,253617395,2965,2965,2965,2965,0
|
|
20231228,132100,253617395,2965,2965,2965,2965,0
|
|
20231228,132000,253617395,2965,2965,2965,2965,0
|
|
20231228,131900,253617395,2965,2970,2970,2965,1000
|
|
20231228,131800,250652290,2975,2975,2975,2975,6
|
|
20231228,131700,250634440,2980,2980,2980,2980,0
|
|
20231228,131600,250634440,2980,2980,2980,2980,246
|
|
20231228,131500,249901360,2980,2980,2980,2980,50
|
|
20231228,131400,249752360,2980,2980,2980,2980,0
|
|
20231228,131300,249752360,2980,2980,2980,2980,0
|
|
20231228,131200,249752360,2980,2980,2980,2980,0
|
|
20231228,131100,249752360,2980,2980,2980,2980,0
|
|
20231228,131000,249752360,2980,2980,2980,2980,0
|
|
20231228,130900,249752360,2980,2990,2990,2980,200
|
|
20231228,130800,249156255,2995,2995,2995,2995,0
|
|
20231228,130700,249156255,2995,2995,2995,2995,0
|
|
20231228,130600,249156255,2995,2995,2995,2995,0
|
|
20231228,130500,249156255,2995,2995,2995,2995,0
|
|
20231228,130400,249156255,2995,2995,2995,2995,1
|
|
20231228,130300,249153260,2990,2990,2990,2990,0
|
|
20231228,130200,249153260,2990,2990,2990,2990,20
|
|
20231228,130100,249093460,2995,2995,2995,2995,1
|
|
20231228,130000,249090465,3000,3000,3000,3000,0
|
|
20231228,125900,249090465,3000,3000,3000,3000,0
|
|
20231228,125800,249090465,3000,3000,3000,3000,0
|
|
20231228,125700,249090465,3000,3000,3000,3000,2
|
|
20231228,125600,249084465,2980,2980,2980,2980,1600
|
|
20231228,125500,244316465,2980,2980,2980,2980,0
|
|
20231228,125400,244316465,2980,2980,2980,2980,0
|
|
20231228,125300,244316465,2980,2980,2980,2980,0
|
|
20231228,125200,244316465,2980,2985,2985,2980,30000
|
|
20231228,125100,154914565,3010,3010,3010,3010,0
|
|
20231228,125000,154914565,3010,3010,3010,3010,0
|
|
20231228,124900,154914565,3010,3010,3010,3010,0
|
|
20231228,124800,154914565,3010,3010,3010,3010,0
|
|
20231228,124700,154914565,3010,3010,3010,3010,2
|
|
20231228,124600,154908545,2985,2985,2985,2985,0
|
|
20231228,124500,154908545,2985,2985,2985,2985,50
|
|
20231228,124400,154759295,3000,3000,3000,3000,2000
|
|
20231228,124300,148759295,3000,2995,3000,2995,1156
|
|
20231228,124200,145291325,2990,2990,2990,2990,49
|
|
20231228,124100,145144815,2985,2985,2985,2985,0
|
|
20231228,124000,145144815,2985,2985,2985,2985,0
|
|
20231228,123900,145144815,2985,2985,2985,2985,0
|
|
20231228,123800,145144815,2985,2970,2985,2970,137
|
|
20231228,123700,144737145,2980,2980,2980,2980,0
|
|
20231228,123600,144737145,2980,2980,2980,2980,0
|
|
20231228,123500,144737145,2980,2980,2980,2980,360
|
|
20231228,123400,143664345,3000,3000,3000,3000,0
|
|
20231228,123300,143664345,3000,3000,3000,3000,0
|
|
20231228,123200,143664345,3000,3000,3000,3000,0
|
|
20231228,123100,143664345,3000,3000,3000,3000,0
|
|
20231228,123000,143664345,3000,3000,3000,3000,0
|
|
20231228,122900,143664345,3000,3000,3000,3000,0
|
|
20231228,122800,143664345,3000,3000,3000,3000,0
|
|
20231228,122700,143664345,3000,3000,3000,3000,0
|
|
20231228,122600,143664345,3000,3000,3000,3000,921
|
|
20231228,122500,140901345,3010,3010,3010,3010,0
|
|
20231228,122400,140901345,3010,3010,3010,3010,0
|
|
20231228,122300,140901345,3010,3010,3010,3010,0
|
|
20231228,122200,140901345,3010,3010,3010,3010,0
|
|
20231228,122100,140901345,3010,3010,3010,3010,46
|
|
20231228,122000,140762885,3010,3005,3010,3005,2
|
|
20231228,121900,140756870,3010,3000,3010,3000,730
|
|
20231228,121800,138566860,3000,2980,3000,2980,11
|
|
20231228,121700,138534060,2970,2950,2970,2950,4110
|
|
20231228,121600,126359220,2935,2935,2935,2935,0
|
|
20231228,121500,126359220,2935,2935,2935,2935,0
|
|
20231228,121400,126359220,2935,2935,2935,2935,0
|
|
20231228,121300,126359220,2935,2935,2935,2935,0
|
|
20231228,121200,126359220,2935,2945,2945,2935,140
|
|
20231228,121100,125947170,2945,2945,2945,2945,0
|
|
20231228,121000,125947170,2945,2945,2945,2945,0
|
|
20231228,120900,125947170,2945,2945,2945,2945,0
|
|
20231228,120800,125947170,2945,2945,2945,2945,0
|
|
20231228,120700,125947170,2945,2945,2945,2945,0
|
|
20231228,120600,125947170,2945,2945,2945,2945,0
|
|
20231228,120500,125947170,2945,2945,2945,2945,0
|
|
20231228,120400,125947170,2945,2945,2945,2945,1
|
|
20231228,120300,125944225,2945,2945,2945,2945,233
|
|
20231228,120200,125258040,2955,2955,2955,2955,100
|
|
20231228,120100,124962540,2955,2955,2955,2955,0
|
|
20231228,120000,124962540,2955,2955,2955,2955,0
|
|
20231228,115900,124962540,2955,2955,2955,2955,0
|
|
20231228,115800,124962540,2955,2955,2955,2955,0
|
|
20231228,115700,124962540,2955,2955,2955,2955,0
|
|
20231228,115600,124962540,2955,2955,2955,2955,0
|
|
20231228,115500,124962540,2955,2955,2955,2955,0
|
|
20231228,115400,124962540,2955,2955,2955,2955,0
|
|
20231228,115300,124962540,2955,2955,2955,2955,0
|
|
20231228,115200,124962540,2955,2935,2955,2935,402
|
|
20231228,115100,123775675,2930,2930,2930,2930,0
|
|
20231228,115000,123775675,2930,2930,2930,2930,0
|
|
20231228,114900,123775675,2930,2930,2930,2930,400
|
|
20231228,114800,122603675,2930,2930,2930,2930,0
|
|
20231228,114700,122603675,2930,2930,2930,2930,0
|
|
20231228,114600,122603675,2930,2930,2930,2930,0
|
|
20231228,114500,122603675,2930,2930,2930,2930,0
|
|
20231228,114400,122603675,2930,2930,2930,2930,0
|
|
20231228,114300,122603675,2930,2930,2930,2930,0
|
|
20231228,114200,122603675,2930,2930,2930,2930,0
|
|
20231228,114100,122603675,2930,2930,2930,2930,0
|
|
20231228,114000,122603675,2930,2930,2930,2930,0
|
|
20231228,113900,122603675,2930,2930,2930,2930,0
|
|
20231228,113800,122603675,2930,2930,2930,2930,0
|
|
20231228,113700,122603675,2930,2930,2930,2930,0
|
|
20231228,113600,122603675,2930,2930,2930,2930,0
|
|
20231228,113500,122603675,2930,2930,2930,2930,0
|
|
20231228,113400,122603675,2930,2930,2930,2930,1
|
|
20231228,113300,122600745,2945,2930,2945,2930,3
|
|
20231228,113200,122591925,2940,2940,2940,2940,0
|
|
20231228,113100,122591925,2940,2940,2940,2940,0
|
|
20231228,113000,122591925,2940,2940,2940,2940,0
|
|
20231228,112900,122591925,2940,2940,2940,2940,66
|
|
20231228,112800,122397885,2935,2935,2935,2935,38
|
|
20231228,112700,122286355,2910,2910,2910,2910,0
|
|
20231228,112600,122286355,2910,2910,2910,2910,0
|
|
20231228,112500,122286355,2910,2910,2910,2910,0
|
|
20231228,112400,122286355,2910,2910,2910,2910,0
|
|
20231228,112300,122286355,2910,2910,2910,2910,0
|
|
20231228,112200,122286355,2910,2910,2910,2910,9
|
|
20231228,112100,122260165,2905,2905,2905,2905,0
|
|
20231228,112000,122260165,2905,2905,2905,2905,0
|
|
20231228,111900,122260165,2905,2905,2905,2905,1
|
|
20231228,111800,122257260,2935,2935,2935,2935,3
|
|
20231228,111700,122248455,2930,2930,2930,2930,1
|
|
20231228,111600,122245525,2900,2900,2900,2900,0
|
|
20231228,111500,122245525,2900,2900,2900,2900,0
|
|
20231228,111400,122245525,2900,2900,2900,2900,0
|
|
20231228,111300,122245525,2900,2900,2900,2900,0
|
|
20231228,111200,122245525,2900,2910,2910,2900,5938
|
|
20231228,111100,105021565,2910,2915,2915,2910,1859
|
|
20231228,111000,99609375,2925,2925,2925,2925,0
|
|
20231228,110900,99609375,2925,2925,2925,2925,2
|
|
20231228,110800,99603525,2935,2935,2935,2935,0
|
|
20231228,110700,99603525,2935,2915,2935,2905,5963
|
|
20231228,110600,82250045,2915,2915,2915,2915,0
|
|
20231228,110500,82250045,2915,2915,2915,2915,1
|
|
20231228,110400,82247130,2910,2925,2925,2910,2194
|
|
20231228,110300,75859015,2925,2925,2925,2925,0
|
|
20231228,110200,75859015,2925,2925,2925,2925,0
|
|
20231228,110100,75859015,2925,2925,2925,2925,0
|
|
20231228,110000,75859015,2925,2925,2925,2925,0
|
|
20231228,105900,75859015,2925,2925,2925,2925,1
|
|
20231228,105800,75856090,2930,2930,2930,2930,0
|
|
20231228,105700,75856090,2930,2930,2930,2930,0
|
|
20231228,105600,75856090,2930,2930,2930,2930,0
|
|
20231228,105500,75856090,2930,2930,2930,2930,0
|
|
20231228,105400,75856090,2930,2930,2930,2930,2
|
|
20231228,105300,75850230,2925,2925,2925,2925,0
|
|
20231228,105200,75850230,2925,2925,2925,2925,1
|
|
20231228,105100,75847305,2925,2925,2925,2925,2
|
|
20231228,105000,75841455,2925,2925,2925,2925,0
|
|
20231228,104900,75841455,2925,2925,2925,2925,117
|
|
20231228,104800,75499230,2925,2915,2925,2915,4090
|
|
20231228,104700,63576865,2915,2915,2915,2915,0
|
|
20231228,104600,63576865,2915,2915,2915,2915,0
|
|
20231228,104500,63576865,2915,2915,2915,2915,0
|
|
20231228,104400,63576865,2915,2915,2915,2915,1
|
|
20231228,104300,63573950,2910,2910,2910,2910,340
|
|
20231228,104200,62584550,2910,2910,2910,2910,0
|
|
20231228,104100,62584550,2910,2910,2910,2910,0
|
|
20231228,104000,62584550,2910,2910,2910,2910,0
|
|
20231228,103900,62584550,2910,2915,2915,2910,29
|
|
20231228,103800,62500155,2915,2915,2915,2915,1156
|
|
20231228,103700,59130415,2915,2915,2915,2915,0
|
|
20231228,103600,59130415,2915,2915,2915,2915,0
|
|
20231228,103500,59130415,2915,2915,2915,2915,170
|
|
20231228,103400,58634865,2915,2915,2915,2915,0
|
|
20231228,103300,58634865,2915,2915,2915,2915,0
|
|
20231228,103200,58634865,2915,2915,2915,2915,0
|
|
20231228,103100,58634865,2915,2915,2915,2915,0
|
|
20231228,103000,58634865,2915,2915,2915,2915,0
|
|
20231228,102900,58634865,2915,2915,2915,2915,0
|
|
20231228,102800,58634865,2915,2915,2915,2915,0
|
|
20231228,102700,58634865,2915,2915,2915,2915,1000
|
|
20231228,102600,55719865,2915,2915,2915,2915,0
|
|
20231228,102500,55719865,2915,2915,2915,2915,0
|
|
20231228,102400,55719865,2915,2915,2915,2915,100
|
|
20231228,102300,55428365,2910,2910,2910,2910,0
|
|
20231228,102200,55428365,2910,2910,2910,2910,0
|
|
20231228,102100,55428365,2910,2910,2910,2910,0
|
|
20231228,102000,55428365,2910,2910,2910,2910,0
|
|
20231228,101900,55428365,2910,2910,2910,2910,0
|
|
20231228,101800,55428365,2910,2910,2910,2910,0
|
|
20231228,101700,55428365,2910,2910,2910,2910,0
|
|
20231228,101600,55428365,2910,2910,2910,2910,0
|
|
20231228,101500,55428365,2910,2910,2910,2910,0
|
|
20231228,101400,55428365,2910,2910,2910,2910,0
|
|
20231228,101300,55428365,2910,2910,2910,2910,0
|
|
20231228,101200,55428365,2910,2910,2910,2910,129
|
|
20231228,101100,55052975,2930,2930,2930,2930,0
|
|
20231228,101000,55052975,2930,2930,2930,2930,0
|
|
20231228,100900,55052975,2930,2930,2930,2930,200
|
|
20231228,100800,54466975,2930,2930,2930,2930,0
|
|
20231228,100700,54466975,2930,2930,2930,2930,0
|
|
20231228,100600,54466975,2930,2930,2930,2930,0
|
|
20231228,100500,54466975,2930,2930,2930,2930,0
|
|
20231228,100400,54466975,2930,2930,2930,2930,100
|
|
20231228,100300,54173975,2930,2930,2930,2930,0
|
|
20231228,100200,54173975,2930,2930,2930,2930,0
|
|
20231228,100100,54173975,2930,2930,2930,2930,5
|
|
20231228,100000,54159325,2910,2910,2910,2910,0
|
|
20231228,095900,54159325,2910,2910,2910,2910,0
|
|
20231228,095800,54159325,2910,2910,2910,2910,0
|
|
20231228,095700,54159325,2910,2910,2910,2910,0
|
|
20231228,095600,54159325,2910,2910,2910,2910,357
|
|
20231228,095500,53120455,2910,2910,2910,2910,0
|
|
20231228,095400,53120455,2910,2910,2910,2910,343
|
|
20231228,095300,52122325,2910,2910,2910,2910,100
|
|
20231228,095200,51831325,2910,2910,2910,2910,700
|
|
20231228,095100,49794325,2895,2895,2895,2895,50
|
|
20231228,095000,49649575,2900,2900,2900,2900,183
|
|
20231228,094900,49118875,2910,2910,2910,2910,0
|
|
20231228,094800,49118875,2910,2910,2910,2910,0
|
|
20231228,094700,49118875,2910,2910,2910,2910,0
|
|
20231228,094600,49118875,2910,2910,2910,2910,0
|
|
20231228,094500,49118875,2910,2910,2910,2910,0
|
|
20231228,094400,49118875,2910,2905,2910,2900,2097
|
|
20231228,094300,43035880,2905,2905,2905,2905,0
|
|
20231228,094200,43035880,2905,2905,2905,2905,0
|
|
20231228,094100,43035880,2905,2905,2905,2905,30
|
|
20231228,094000,42948730,2910,2910,2910,2910,31
|
|
20231228,093900,42858520,2910,2910,2910,2910,0
|
|
20231228,093800,42858520,2910,2910,2910,2910,0
|
|
20231228,093700,42858520,2910,2910,2910,2905,341
|
|
20231228,093600,41866460,2905,2905,2905,2905,100
|
|
20231228,093500,41575960,2905,2910,2910,2905,6
|
|
20231228,093400,41558505,2910,2910,2910,2910,201
|
|
20231228,093300,40973595,2905,2905,2905,2905,1
|
|
20231228,093200,40970690,2900,2900,2900,2900,0
|
|
20231228,093100,40970690,2900,2910,2910,2900,1838
|
|
20231228,093000,35630680,2915,2915,2915,2915,2292
|
|
20231228,092900,28949500,2920,2920,2920,2920,0
|
|
20231228,092800,28949500,2920,2920,2920,2920,794
|
|
20231228,092700,26631020,2925,2925,2925,2925,203
|
|
20231228,092600,26037245,2925,2925,2925,2925,297
|
|
20231228,092500,25168520,2930,2930,2930,2930,544
|
|
20231228,092400,23574600,2930,2930,2930,2930,208
|
|
20231228,092300,22965160,2930,2930,2930,2930,0
|
|
20231228,092200,22965160,2930,2925,2930,2925,366
|
|
20231228,092100,21892785,2925,2925,2925,2925,92
|
|
20231228,092000,21623685,2925,2925,2925,2925,0
|
|
20231228,091900,21623685,2925,2925,2925,2925,0
|
|
20231228,091800,21623685,2925,2915,2925,2915,799
|
|
20231228,091700,19287620,2915,2920,2920,2915,1015
|
|
20231228,091600,16324575,2930,2930,2930,2930,1645
|
|
20231228,091500,11504725,2965,2965,2965,2965,65
|
|
20231228,091400,11312000,2970,2970,2970,2970,0
|
|
20231228,091300,11312000,2970,2930,2970,2930,555
|
|
20231228,091200,9673065,2930,2930,2930,2930,138
|
|
20231228,091100,9268725,2925,2925,2925,2925,0
|
|
20231228,091000,9268725,2925,2925,2925,2925,147
|
|
20231228,090900,8838750,2915,2915,2915,2915,0
|
|
20231228,090800,8838750,2915,2910,2915,2910,1473
|
|
20231228,090700,4546325,2915,2915,2915,2915,25
|
|
20231228,090600,4473450,2915,2915,2915,2915,1
|
|
20231228,090500,4470535,2915,2920,2920,2915,319
|
|
20231228,090400,3540640,2915,2915,2915,2915,0
|
|
20231228,090300,3540640,2915,2915,2915,2915,1
|
|
20231228,090200,3537725,2915,2925,2925,2915,1000
|
|
20231228,090100,621075,2970,2955,2970,2955,100
|
|
20231228,090000,325230,2930,2930,2930,2930,111
|