654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,195100,32270700,5030,5030,5030,5030,157
|
|
20231218,195000,32270700,5030,5030,5030,5030,0
|
|
20231218,194900,32270700,5030,5030,5030,5030,0
|
|
20231218,194800,32270700,5030,5030,5030,5030,0
|
|
20231218,194700,32270700,5030,5030,5030,5030,0
|
|
20231218,194600,32270700,5030,5030,5030,5030,0
|
|
20231218,194500,32270700,5030,5030,5030,5030,0
|
|
20231218,194400,32270700,5030,5030,5030,5030,0
|
|
20231218,194300,32270700,5030,5030,5030,5030,0
|
|
20231218,194200,32270700,5030,5030,5030,5030,0
|
|
20231218,194100,32270700,5030,5030,5030,5030,0
|
|
20231218,194000,32270700,5030,5030,5030,5030,0
|
|
20231218,193900,32270700,5030,5030,5030,5030,0
|
|
20231218,193800,32270700,5030,5030,5030,5030,0
|
|
20231218,193700,32270700,5030,5030,5030,5030,0
|
|
20231218,193600,32270700,5030,5030,5030,5030,0
|
|
20231218,193500,32270700,5030,5030,5030,5030,0
|
|
20231218,193400,32270700,5030,5030,5030,5030,0
|
|
20231218,193300,32270700,5030,5030,5030,5030,0
|
|
20231218,193200,32270700,5030,5030,5030,5030,0
|
|
20231218,193100,32270700,5030,5030,5030,5030,0
|
|
20231218,193000,32270700,5030,5030,5030,5030,0
|
|
20231218,192900,32270700,5030,5030,5030,5030,0
|
|
20231218,192800,32270700,5030,5030,5030,5030,0
|
|
20231218,192700,32270700,5030,5030,5030,5030,0
|
|
20231218,192600,32270700,5030,5030,5030,5030,0
|
|
20231218,192500,32270700,5030,5030,5030,5030,0
|
|
20231218,192400,32270700,5030,5030,5030,5030,0
|
|
20231218,192300,32270700,5030,5030,5030,5030,0
|
|
20231218,192200,32270700,5030,5030,5030,5030,0
|
|
20231218,192100,32270700,5030,5030,5030,5030,157
|
|
20231218,192000,32270700,5030,5030,5030,5030,0
|
|
20231218,191900,32270700,5030,5030,5030,5030,0
|
|
20231218,191800,32270700,5030,5030,5030,5030,0
|
|
20231218,191700,32270700,5030,5030,5030,5030,0
|
|
20231218,191600,32270700,5030,5030,5030,5030,0
|
|
20231218,191500,32270700,5030,5030,5030,5030,0
|
|
20231218,191400,32270700,5030,5030,5030,5030,0
|
|
20231218,191300,32270700,5030,5030,5030,5030,0
|
|
20231218,191200,32270700,5030,5030,5030,5030,0
|
|
20231218,191100,32270700,5030,5030,5030,5030,0
|
|
20231218,191000,32270700,5030,5030,5030,5030,0
|
|
20231218,190900,32270700,5030,5030,5030,5030,0
|
|
20231218,190800,32270700,5030,5030,5030,5030,0
|
|
20231218,190700,32270700,5030,5030,5030,5030,0
|
|
20231218,190600,32270700,5030,5030,5030,5030,0
|
|
20231218,190500,32270700,5030,5030,5030,5030,0
|
|
20231218,190400,32270700,5030,5030,5030,5030,0
|
|
20231218,190300,32270700,5030,5030,5030,5030,0
|
|
20231218,190200,32270700,5030,5030,5030,5030,0
|
|
20231218,190100,32270700,5030,5030,5030,5030,0
|
|
20231218,190000,32270700,5030,5030,5030,5030,0
|
|
20231218,185900,32270700,5030,5030,5030,5030,0
|
|
20231218,185800,32270700,5030,5030,5030,5030,0
|
|
20231218,185700,32270700,5030,5030,5030,5030,0
|
|
20231218,185600,32270700,5030,5030,5030,5030,0
|
|
20231218,185500,32270700,5030,5030,5030,5030,0
|
|
20231218,185400,32270700,5030,5030,5030,5030,0
|
|
20231218,185300,32270700,5030,5030,5030,5030,0
|
|
20231218,185200,32270700,5030,5030,5030,5030,0
|
|
20231218,185100,32270700,5030,5030,5030,5030,157
|
|
20231218,185000,32270700,5030,5030,5030,5030,0
|
|
20231218,184900,32270700,5030,5030,5030,5030,0
|
|
20231218,184800,32270700,5030,5030,5030,5030,0
|
|
20231218,184700,32270700,5030,5030,5030,5030,0
|
|
20231218,184600,32270700,5030,5030,5030,5030,0
|
|
20231218,184500,32270700,5030,5030,5030,5030,0
|
|
20231218,184400,32270700,5030,5030,5030,5030,0
|
|
20231218,184300,32270700,5030,5030,5030,5030,0
|
|
20231218,184200,32270700,5030,5030,5030,5030,0
|
|
20231218,184100,32270700,5030,5030,5030,5030,0
|
|
20231218,184000,32270700,5030,5030,5030,5030,0
|
|
20231218,183900,32270700,5030,5030,5030,5030,0
|
|
20231218,183800,32270700,5030,5030,5030,5030,0
|
|
20231218,183700,32270700,5030,5030,5030,5030,0
|
|
20231218,183600,32270700,5030,5030,5030,5030,0
|
|
20231218,183500,32270700,5030,5030,5030,5030,0
|
|
20231218,183400,32270700,5030,5030,5030,5030,0
|
|
20231218,183300,32270700,5030,5030,5030,5030,0
|
|
20231218,183200,32270700,5030,5030,5030,5030,0
|
|
20231218,183100,32270700,5030,5030,5030,5030,0
|
|
20231218,183000,32270700,5030,5030,5030,5030,0
|
|
20231218,182900,32270700,5030,5030,5030,5030,0
|
|
20231218,182800,32270700,5030,5030,5030,5030,0
|
|
20231218,182700,32270700,5030,5030,5030,5030,0
|
|
20231218,182600,32270700,5030,5030,5030,5030,0
|
|
20231218,182500,32270700,5030,5030,5030,5030,0
|
|
20231218,182400,32270700,5030,5030,5030,5030,0
|
|
20231218,182300,32270700,5030,5030,5030,5030,0
|
|
20231218,182200,32270700,5030,5030,5030,5030,0
|
|
20231218,182100,32270700,5030,5030,5030,5030,157
|
|
20231218,182000,32270700,5030,5030,5030,5030,0
|
|
20231218,181900,32270700,5030,5030,5030,5030,0
|
|
20231218,181800,32270700,5030,5030,5030,5030,0
|
|
20231218,181700,32270700,5030,5030,5030,5030,0
|
|
20231218,181600,32270700,5030,5030,5030,5030,0
|
|
20231218,181500,32270700,5030,5030,5030,5030,0
|
|
20231218,181400,32270700,5030,5030,5030,5030,0
|
|
20231218,181300,32270700,5030,5030,5030,5030,0
|
|
20231218,181200,32270700,5030,5030,5030,5030,0
|
|
20231218,181100,32270700,5030,5030,5030,5030,0
|
|
20231218,181000,32270700,5030,5030,5030,5030,0
|
|
20231218,180900,32270700,5030,5030,5030,5030,0
|
|
20231218,180800,32270700,5030,5030,5030,5030,0
|
|
20231218,180700,32270700,5030,5030,5030,5030,0
|
|
20231218,180600,32270700,5030,5030,5030,5030,0
|
|
20231218,180500,32270700,5030,5030,5030,5030,0
|
|
20231218,180400,32270700,5030,5030,5030,5030,0
|
|
20231218,180300,32270700,5030,5030,5030,5030,0
|
|
20231218,180200,32270700,5030,5030,5030,5030,0
|
|
20231218,180100,32270700,5030,5030,5030,5030,0
|
|
20231218,180000,32270700,5030,5030,5030,5030,0
|
|
20231218,175900,32270700,5030,5030,5030,5030,0
|
|
20231218,175800,32270700,5030,5030,5030,5030,0
|
|
20231218,175700,32270700,5030,5030,5030,5030,0
|
|
20231218,175600,32270700,5030,5030,5030,5030,0
|
|
20231218,175500,32270700,5030,5030,5030,5030,0
|
|
20231218,175400,32270700,5030,5030,5030,5030,0
|
|
20231218,175300,32270700,5030,5030,5030,5030,0
|
|
20231218,175200,32270700,5030,5030,5030,5030,0
|
|
20231218,175100,32270700,5030,5030,5030,5030,157
|
|
20231218,175000,32270700,5030,5030,5030,5030,0
|
|
20231218,174900,32270700,5030,5030,5030,5030,0
|
|
20231218,174800,32270700,5030,5030,5030,5030,0
|
|
20231218,174700,32270700,5030,5030,5030,5030,0
|
|
20231218,174600,32270700,5030,5030,5030,5030,0
|
|
20231218,174500,32270700,5030,5030,5030,5030,0
|
|
20231218,174400,32270700,5030,5030,5030,5030,0
|
|
20231218,174300,32270700,5030,5030,5030,5030,0
|
|
20231218,174200,32270700,5030,5030,5030,5030,0
|
|
20231218,174100,32270700,5030,5030,5030,5030,0
|
|
20231218,174000,32270700,5030,5030,5030,5030,0
|
|
20231218,173900,32270700,5030,5030,5030,5030,0
|
|
20231218,173800,32270700,5030,5030,5030,5030,0
|
|
20231218,173700,32270700,5030,5030,5030,5030,0
|
|
20231218,173600,32270700,5030,5030,5030,5030,0
|
|
20231218,173500,32270700,5030,5030,5030,5030,0
|
|
20231218,173400,32270700,5030,5030,5030,5030,0
|
|
20231218,173300,32270700,5030,5030,5030,5030,0
|
|
20231218,173200,32270700,5030,5030,5030,5030,0
|
|
20231218,173100,32270700,5030,5030,5030,5030,0
|
|
20231218,173000,32270700,5030,5030,5030,5030,0
|
|
20231218,172900,32270700,5030,5030,5030,5030,0
|
|
20231218,172800,32270700,5030,5030,5030,5030,0
|
|
20231218,172700,32270700,5030,5030,5030,5030,0
|
|
20231218,172600,32270700,5030,5030,5030,5030,0
|
|
20231218,172500,32270700,5030,5030,5030,5030,0
|
|
20231218,172400,32270700,5030,5030,5030,5030,0
|
|
20231218,172300,32270700,5030,5030,5030,5030,0
|
|
20231218,172200,32270700,5030,5030,5030,5030,0
|
|
20231218,172100,32270700,5030,5030,5030,5030,157
|
|
20231218,172000,32270700,5030,5030,5030,5030,0
|
|
20231218,171900,32270700,5030,5030,5030,5030,0
|
|
20231218,171800,32270700,5030,5030,5030,5030,0
|
|
20231218,171700,32270700,5030,5030,5030,5030,0
|
|
20231218,171600,32270700,5030,5030,5030,5030,0
|
|
20231218,171500,32270700,5030,5030,5030,5030,0
|
|
20231218,171400,32270700,5030,5030,5030,5030,0
|
|
20231218,171300,32270700,5030,5030,5030,5030,0
|
|
20231218,171200,32270700,5030,5030,5030,5030,0
|
|
20231218,171100,32270700,5030,5030,5030,5030,0
|
|
20231218,171000,32270700,5030,5030,5030,5030,0
|
|
20231218,170900,32270700,5030,5030,5030,5030,0
|
|
20231218,170800,32270700,5030,5030,5030,5030,0
|
|
20231218,170700,32270700,5030,5030,5030,5030,0
|
|
20231218,170600,32270700,5030,5030,5030,5030,0
|
|
20231218,170500,32270700,5030,5030,5030,5030,0
|
|
20231218,170400,32270700,5030,5030,5030,5030,0
|
|
20231218,170300,32270700,5030,5030,5030,5030,0
|
|
20231218,170200,32270700,5030,5030,5030,5030,0
|
|
20231218,170100,32270700,5030,5030,5030,5030,0
|
|
20231218,170000,32270700,5030,5030,5030,5030,0
|
|
20231218,165900,32270700,5030,5030,5030,5030,0
|
|
20231218,165800,32270700,5030,5030,5030,5030,0
|
|
20231218,165700,32270700,5030,5030,5030,5030,0
|
|
20231218,165600,32270700,5030,5030,5030,5030,0
|
|
20231218,165500,32270700,5030,5030,5030,5030,0
|
|
20231218,165400,32270700,5030,5030,5030,5030,0
|
|
20231218,165300,32270700,5030,5030,5030,5030,0
|
|
20231218,165200,32270700,5030,5030,5030,5030,0
|
|
20231218,165100,32270700,5030,5030,5030,5030,157
|
|
20231218,165000,32270700,5030,5030,5030,5030,0
|
|
20231218,164900,32270700,5030,5030,5030,5030,0
|
|
20231218,164800,32270700,5030,5030,5030,5030,0
|
|
20231218,164700,32270700,5030,5030,5030,5030,0
|
|
20231218,164600,32270700,5030,5030,5030,5030,0
|
|
20231218,164500,32270700,5030,5030,5030,5030,0
|
|
20231218,164400,32270700,5030,5030,5030,5030,0
|
|
20231218,164300,32270700,5030,5030,5030,5030,0
|
|
20231218,164200,32270700,5030,5030,5030,5030,0
|
|
20231218,164100,32270700,5030,5030,5030,5030,0
|
|
20231218,164000,32270700,5030,5030,5030,5030,0
|
|
20231218,163900,32270700,5030,5030,5030,5030,0
|
|
20231218,163800,32270700,5030,5030,5030,5030,0
|
|
20231218,163700,32270700,5030,5030,5030,5030,0
|
|
20231218,163600,32270700,5030,5030,5030,5030,0
|
|
20231218,163500,32270700,5030,5030,5030,5030,0
|
|
20231218,163400,32270700,5030,5030,5030,5030,0
|
|
20231218,163300,32270700,5030,5030,5030,5030,0
|
|
20231218,163200,32270700,5030,5030,5030,5030,0
|
|
20231218,163100,32270700,5030,5030,5030,5030,0
|
|
20231218,163000,32270700,5030,5030,5030,5030,0
|
|
20231218,162900,32270700,5030,5030,5030,5030,0
|
|
20231218,162800,32270700,5030,5030,5030,5030,0
|
|
20231218,162700,32270700,5030,5030,5030,5030,0
|
|
20231218,162600,32270700,5030,5030,5030,5030,0
|
|
20231218,162500,32270700,5030,5030,5030,5030,0
|
|
20231218,162400,32270700,5030,5030,5030,5030,0
|
|
20231218,162300,32270700,5030,5030,5030,5030,0
|
|
20231218,162200,32270700,5030,5030,5030,5030,0
|
|
20231218,162100,32270700,5030,5030,5030,5030,157
|
|
20231218,162000,32270700,5030,5030,5030,5030,0
|
|
20231218,161900,32270700,5030,5030,5030,5030,0
|
|
20231218,161800,32270700,5030,5030,5030,5030,0
|
|
20231218,161700,32270700,5030,5030,5030,5030,0
|
|
20231218,161600,32270700,5030,5030,5030,5030,0
|
|
20231218,161500,32270700,5030,5030,5030,5030,0
|
|
20231218,161400,32270700,5030,5030,5030,5030,0
|
|
20231218,161300,32270700,5030,5030,5030,5030,0
|
|
20231218,161200,32270700,5030,5030,5030,5030,0
|
|
20231218,161100,32270700,5030,5030,5030,5030,0
|
|
20231218,161000,32270700,5030,5030,5030,5030,0
|
|
20231218,160900,32270700,5030,5030,5030,5030,0
|
|
20231218,160800,32270700,5030,5030,5030,5030,0
|
|
20231218,160700,32270700,5030,5030,5030,5030,0
|
|
20231218,160600,32270700,5030,5030,5030,5030,0
|
|
20231218,160500,32270700,5030,5030,5030,5030,0
|
|
20231218,160400,32270700,5030,5030,5030,5030,0
|
|
20231218,160300,32270700,5030,5030,5030,5030,0
|
|
20231218,160200,32270700,5030,5030,5030,5030,0
|
|
20231218,160100,32270700,5030,5030,5030,5030,0
|
|
20231218,160000,32270700,5030,5030,5030,5030,0
|
|
20231218,155900,32270700,5030,5030,5030,5030,0
|
|
20231218,155800,32270700,5030,5030,5030,5030,0
|
|
20231218,155700,32270700,5030,5030,5030,5030,0
|
|
20231218,155600,32270700,5030,5030,5030,5030,0
|
|
20231218,155500,32270700,5030,5030,5030,5030,0
|
|
20231218,155400,32270700,5030,5030,5030,5030,0
|
|
20231218,155300,32270700,5030,5030,5030,5030,0
|
|
20231218,155200,32270700,5030,5030,5030,5030,0
|
|
20231218,155100,32270700,5030,5030,5030,5030,157
|
|
20231218,155000,32270700,5030,5030,5030,5030,0
|
|
20231218,154900,32270700,5030,5030,5030,5030,0
|
|
20231218,154800,32270700,5030,5030,5030,5030,0
|
|
20231218,154700,32270700,5030,5030,5030,5030,0
|
|
20231218,154600,32270700,5030,5030,5030,5030,0
|
|
20231218,154500,32270700,5030,5030,5030,5030,0
|
|
20231218,154400,32270700,5030,5030,5030,5030,0
|
|
20231218,154300,32270700,5030,5030,5030,5030,0
|
|
20231218,154200,32270700,5030,5030,5030,5030,0
|
|
20231218,154100,32270700,5030,5030,5030,5030,0
|
|
20231218,154000,32270700,5030,5030,5030,5030,0
|
|
20231218,153900,32270700,5030,5030,5030,5030,0
|
|
20231218,153800,32270700,5030,5030,5030,5030,0
|
|
20231218,153700,32270700,5030,5030,5030,5030,0
|
|
20231218,153600,32270700,5030,5030,5030,5030,0
|
|
20231218,153500,32270700,5030,5030,5030,5030,0
|
|
20231218,153400,32270700,5030,5030,5030,5030,0
|
|
20231218,153300,32270700,5030,5030,5030,5030,0
|
|
20231218,153200,32270700,5030,5030,5030,5030,0
|
|
20231218,153100,32270700,5030,5030,5030,5030,0
|
|
20231218,153000,32270700,5030,5030,5030,5030,157
|
|
20231218,152900,31480990,4980,4980,4980,4980,0
|
|
20231218,152800,31480990,4980,4980,4980,4980,0
|
|
20231218,152700,31480990,4980,4980,4980,4980,0
|
|
20231218,152600,31480990,4980,4980,4980,4980,0
|
|
20231218,152500,31480990,4980,4980,4980,4980,0
|
|
20231218,152400,31480990,4980,4980,4980,4980,0
|
|
20231218,152300,31480990,4980,4980,4980,4980,0
|
|
20231218,152200,31480990,4980,4980,4980,4980,0
|
|
20231218,152100,31480990,4980,4980,4980,4980,0
|
|
20231218,152000,31480990,4980,4980,4980,4980,0
|
|
20231218,151900,31480990,4980,5000,5000,4980,9
|
|
20231218,151800,31436070,5000,5000,5000,5000,0
|
|
20231218,151700,31436070,5000,5000,5000,5000,0
|
|
20231218,151600,31436070,5000,5000,5000,5000,0
|
|
20231218,151500,31436070,5000,5000,5000,5000,0
|
|
20231218,151400,31436070,5000,5000,5000,5000,0
|
|
20231218,151300,31436070,5000,5000,5000,5000,0
|
|
20231218,151200,31436070,5000,5000,5000,5000,1396
|
|
20231218,151100,24456070,5010,5010,5010,5010,0
|
|
20231218,151000,24456070,5010,5010,5010,5010,0
|
|
20231218,150900,24456070,5010,5010,5010,5010,0
|
|
20231218,150800,24456070,5010,5010,5010,5010,64
|
|
20231218,150700,24135430,5000,5000,5000,5000,0
|
|
20231218,150600,24135430,5000,5000,5000,5000,0
|
|
20231218,150500,24135430,5000,5000,5000,5000,0
|
|
20231218,150400,24135430,5000,5000,5000,5000,0
|
|
20231218,150300,24135430,5000,5000,5000,5000,0
|
|
20231218,150200,24135430,5000,5000,5000,5000,0
|
|
20231218,150100,24135430,5000,5000,5000,5000,219
|
|
20231218,150000,23040430,5020,5020,5020,5020,6
|
|
20231218,145900,23010310,5030,5030,5030,5030,0
|
|
20231218,145800,23010310,5030,5030,5030,5030,0
|
|
20231218,145700,23010310,5030,5030,5030,5030,0
|
|
20231218,145600,23010310,5030,5030,5030,5030,0
|
|
20231218,145500,23010310,5030,5030,5030,5030,0
|
|
20231218,145400,23010310,5030,5030,5030,5030,0
|
|
20231218,145300,23010310,5030,5030,5030,5030,7
|
|
20231218,145200,22975100,5030,5030,5030,5030,0
|
|
20231218,145100,22975100,5030,5030,5030,5030,0
|
|
20231218,145000,22975100,5030,5020,5030,5020,38
|
|
20231218,144900,22784010,5000,5000,5000,5000,201
|
|
20231218,144800,21779010,5010,5010,5010,5010,57
|
|
20231218,144700,21493440,5010,5010,5020,5010,205
|
|
20231218,144600,20466360,5020,5020,5020,5020,7
|
|
20231218,144500,20431220,5030,5030,5030,5030,0
|
|
20231218,144400,20431220,5030,5030,5030,5030,0
|
|
20231218,144300,20431220,5030,5030,5030,5030,0
|
|
20231218,144200,20431220,5030,5030,5030,5030,0
|
|
20231218,144100,20431220,5030,5030,5030,5030,0
|
|
20231218,144000,20431220,5030,5030,5030,5030,0
|
|
20231218,143900,20431220,5030,5030,5030,5030,11
|
|
20231218,143800,20375890,5030,5030,5030,5030,0
|
|
20231218,143700,20375890,5030,5030,5030,5030,0
|
|
20231218,143600,20375890,5030,5030,5030,5030,0
|
|
20231218,143500,20375890,5030,5030,5030,5030,0
|
|
20231218,143400,20375890,5030,5030,5030,5030,0
|
|
20231218,143300,20375890,5030,5000,5030,5000,101
|
|
20231218,143200,19869810,5000,5000,5000,5000,7
|
|
20231218,143100,19834810,4995,4995,4995,4995,0
|
|
20231218,143000,19834810,4995,4995,4995,4995,0
|
|
20231218,142900,19834810,4995,4995,4995,4995,0
|
|
20231218,142800,19834810,4995,4995,4995,4995,0
|
|
20231218,142700,19834810,4995,4995,4995,4995,6
|
|
20231218,142600,19804840,4995,4995,4995,4995,20
|
|
20231218,142500,19704940,5000,5000,5000,5000,12
|
|
20231218,142400,19644940,4990,4990,4990,4990,0
|
|
20231218,142300,19644940,4990,4990,4990,4990,0
|
|
20231218,142200,19644940,4990,4990,4990,4990,26
|
|
20231218,142100,19515200,5000,5000,5000,5000,0
|
|
20231218,142000,19515200,5000,5000,5000,5000,0
|
|
20231218,141900,19515200,5000,5000,5000,5000,0
|
|
20231218,141800,19515200,5000,5000,5000,5000,7
|
|
20231218,141700,19480200,5000,5000,5000,5000,0
|
|
20231218,141600,19480200,5000,4990,5000,4980,279
|
|
20231218,141500,18089355,5000,5000,5000,5000,0
|
|
20231218,141400,18089355,5000,5000,5000,5000,0
|
|
20231218,141300,18089355,5000,5000,5000,5000,0
|
|
20231218,141200,18089355,5000,5000,5000,5000,0
|
|
20231218,141100,18089355,5000,5000,5000,5000,7
|
|
20231218,141000,18054355,5000,5000,5000,5000,0
|
|
20231218,140900,18054355,5000,5000,5000,5000,0
|
|
20231218,140800,18054355,5000,5000,5000,5000,0
|
|
20231218,140700,18054355,5000,5000,5000,5000,0
|
|
20231218,140600,18054355,5000,5000,5000,5000,0
|
|
20231218,140500,18054355,5000,5000,5000,5000,0
|
|
20231218,140400,18054355,5000,5000,5000,5000,7
|
|
20231218,140300,18019355,5000,5000,5000,5000,0
|
|
20231218,140200,18019355,5000,5000,5000,5000,0
|
|
20231218,140100,18019355,5000,5000,5000,5000,0
|
|
20231218,140000,18019355,5000,5000,5000,5000,0
|
|
20231218,135900,18019355,5000,5000,5000,5000,38
|
|
20231218,135800,17829355,5000,5000,5000,5000,0
|
|
20231218,135700,17829355,5000,5000,5000,5000,7
|
|
20231218,135600,17794355,4990,4990,4990,4990,0
|
|
20231218,135500,17794355,4990,4990,4990,4990,0
|
|
20231218,135400,17794355,4990,4990,4990,4990,0
|
|
20231218,135300,17794355,4990,4990,4990,4990,0
|
|
20231218,135200,17794355,4990,4990,4990,4990,0
|
|
20231218,135100,17794355,4990,4990,4990,4990,26
|
|
20231218,135000,17664615,5000,5000,5000,5000,7
|
|
20231218,134900,17629615,5000,5000,5000,5000,0
|
|
20231218,134800,17629615,5000,5000,5000,5000,0
|
|
20231218,134700,17629615,5000,5000,5000,5000,0
|
|
20231218,134600,17629615,5000,5000,5000,5000,0
|
|
20231218,134500,17629615,5000,5000,5000,5000,0
|
|
20231218,134400,17629615,5000,5000,5000,5000,0
|
|
20231218,134300,17629615,5000,5000,5000,5000,7
|
|
20231218,134200,17594615,5000,5000,5000,5000,38
|
|
20231218,134100,17404615,5000,5000,5000,5000,0
|
|
20231218,134000,17404615,5000,5000,5000,5000,0
|
|
20231218,133900,17404615,5000,5000,5000,5000,0
|
|
20231218,133800,17404615,5000,5000,5000,5000,0
|
|
20231218,133700,17404615,5000,5000,5000,5000,0
|
|
20231218,133600,17404615,5000,4995,5000,4995,7
|
|
20231218,133500,17369625,5000,5000,5000,5000,0
|
|
20231218,133400,17369625,5000,5000,5000,5000,0
|
|
20231218,133300,17369625,5000,5000,5000,5000,0
|
|
20231218,133200,17369625,5000,5000,5000,5000,0
|
|
20231218,133100,17369625,5000,5000,5000,5000,0
|
|
20231218,133000,17369625,5000,5000,5000,5000,0
|
|
20231218,132900,17369625,5000,4995,5000,4995,7
|
|
20231218,132800,17334630,5000,5000,5000,5000,0
|
|
20231218,132700,17334630,5000,5000,5000,5000,0
|
|
20231218,132600,17334630,5000,5000,5000,5000,0
|
|
20231218,132500,17334630,5000,4995,5000,4995,38
|
|
20231218,132400,17144635,4995,4995,4995,4995,0
|
|
20231218,132300,17144635,4995,4995,4995,4995,0
|
|
20231218,132200,17144635,4995,4995,4995,4995,7
|
|
20231218,132100,17109670,5000,5000,5000,5000,0
|
|
20231218,132000,17109670,5000,5000,5000,5000,0
|
|
20231218,131900,17109670,5000,5000,5000,5000,0
|
|
20231218,131800,17109670,5000,5000,5000,5000,0
|
|
20231218,131700,17109670,5000,4995,5000,4995,60
|
|
20231218,131600,16809675,5000,5000,5000,5000,0
|
|
20231218,131500,16809675,5000,4995,5000,4995,7
|
|
20231218,131400,16774680,4995,4995,4995,4995,50
|
|
20231218,131300,16524930,4995,4995,4995,4995,0
|
|
20231218,131200,16524930,4995,4995,4995,4995,0
|
|
20231218,131100,16524930,4995,4995,4995,4995,0
|
|
20231218,131000,16524930,4995,4995,4995,4995,0
|
|
20231218,130900,16524930,4995,4995,4995,4995,0
|
|
20231218,130800,16524930,4995,4990,4995,4990,45
|
|
20231218,130700,16300330,4995,4995,4995,4995,0
|
|
20231218,130600,16300330,4995,4995,4995,4995,0
|
|
20231218,130500,16300330,4995,4995,4995,4995,0
|
|
20231218,130400,16300330,4995,4995,4995,4995,0
|
|
20231218,130300,16300330,4995,4995,4995,4995,0
|
|
20231218,130200,16300330,4995,4995,4995,4995,0
|
|
20231218,130100,16300330,4995,4995,4995,4995,7
|
|
20231218,130000,16265365,4995,4995,4995,4995,0
|
|
20231218,125900,16265365,4995,4995,4995,4995,0
|
|
20231218,125800,16265365,4995,4995,4995,4995,0
|
|
20231218,125700,16265365,4995,4995,4995,4995,0
|
|
20231218,125600,16265365,4995,4995,4995,4995,0
|
|
20231218,125500,16265365,4995,4995,4995,4995,0
|
|
20231218,125400,16265365,4995,4995,4995,4995,7
|
|
20231218,125300,16230400,4995,4995,4995,4995,0
|
|
20231218,125200,16230400,4995,4995,4995,4995,0
|
|
20231218,125100,16230400,4995,4995,4995,4995,38
|
|
20231218,125000,16040590,4995,4995,4995,4995,0
|
|
20231218,124900,16040590,4995,4995,4995,4995,0
|
|
20231218,124800,16040590,4995,4995,4995,4995,0
|
|
20231218,124700,16040590,4995,4995,4995,4995,7
|
|
20231218,124600,16005625,4980,4980,4980,4980,0
|
|
20231218,124500,16005625,4980,4980,4980,4980,0
|
|
20231218,124400,16005625,4980,4980,4980,4980,0
|
|
20231218,124300,16005625,4980,4980,4980,4980,27
|
|
20231218,124200,15871165,4980,4980,4980,4980,0
|
|
20231218,124100,15871165,4980,4980,4980,4980,0
|
|
20231218,124000,15871165,4980,4980,4980,4980,0
|
|
20231218,123900,15871165,4980,4980,4980,4980,0
|
|
20231218,123800,15871165,4980,4980,4980,4980,0
|
|
20231218,123700,15871165,4980,4980,4980,4980,0
|
|
20231218,123600,15871165,4980,4980,4980,4980,0
|
|
20231218,123500,15871165,4980,4980,4980,4980,0
|
|
20231218,123400,15871165,4980,4980,4980,4980,38
|
|
20231218,123300,15681925,4975,4975,4975,4975,0
|
|
20231218,123200,15681925,4975,4975,4975,4975,2
|
|
20231218,123100,15671975,4980,4980,4980,4980,0
|
|
20231218,123000,15671975,4980,4980,4980,4980,0
|
|
20231218,122900,15671975,4980,4980,4980,4980,0
|
|
20231218,122800,15671975,4980,4980,4980,4980,0
|
|
20231218,122700,15671975,4980,4980,4980,4980,0
|
|
20231218,122600,15671975,4980,4980,4980,4980,0
|
|
20231218,122500,15671975,4980,4980,4980,4980,0
|
|
20231218,122400,15671975,4980,4980,4980,4980,0
|
|
20231218,122300,15671975,4980,4980,4980,4980,0
|
|
20231218,122200,15671975,4980,4980,4980,4980,1
|
|
20231218,122100,15666995,4975,4975,4975,4975,0
|
|
20231218,122000,15666995,4975,4975,4975,4975,234
|
|
20231218,121900,14502845,4980,4980,4980,4980,101
|
|
20231218,121800,13999865,4980,4980,4980,4980,0
|
|
20231218,121700,13999865,4980,4980,4980,4980,38
|
|
20231218,121600,13810625,4975,4975,4975,4975,200
|
|
20231218,121500,12815625,4980,4980,4980,4980,0
|
|
20231218,121400,12815625,4980,4980,4980,4980,0
|
|
20231218,121300,12815625,4980,4980,4980,4980,2
|
|
20231218,121200,12805665,4975,4975,4975,4975,0
|
|
20231218,121100,12805665,4975,4975,4975,4975,0
|
|
20231218,121000,12805665,4975,4975,4975,4975,0
|
|
20231218,120900,12805665,4975,4975,4975,4975,0
|
|
20231218,120800,12805665,4975,4975,4975,4975,0
|
|
20231218,120700,12805665,4975,4975,4975,4975,0
|
|
20231218,120600,12805665,4975,4975,4975,4975,0
|
|
20231218,120500,12805665,4975,4975,4975,4975,0
|
|
20231218,120400,12805665,4975,4980,4980,4975,12
|
|
20231218,120300,12745915,4995,4995,4995,4995,0
|
|
20231218,120200,12745915,4995,4995,4995,4995,5
|
|
20231218,120100,12720940,4995,4995,4995,4995,0
|
|
20231218,120000,12720940,4995,4995,4995,4995,38
|
|
20231218,115900,12531130,4990,4990,4990,4990,0
|
|
20231218,115800,12531130,4990,4990,4990,4990,0
|
|
20231218,115700,12531130,4990,4990,4990,4990,0
|
|
20231218,115600,12531130,4990,4990,4990,4990,0
|
|
20231218,115500,12531130,4990,4990,4990,4990,0
|
|
20231218,115400,12531130,4990,4990,4990,4990,0
|
|
20231218,115300,12531130,4990,4990,4990,4990,0
|
|
20231218,115200,12531130,4990,4990,4990,4990,0
|
|
20231218,115100,12531130,4990,4990,4990,4990,0
|
|
20231218,115000,12531130,4990,4990,4990,4990,1
|
|
20231218,114900,12526140,5000,5000,5000,5000,0
|
|
20231218,114800,12526140,5000,5000,5000,5000,0
|
|
20231218,114700,12526140,5000,5000,5000,5000,0
|
|
20231218,114600,12526140,5000,5000,5000,5000,0
|
|
20231218,114500,12526140,5000,5000,5000,5000,0
|
|
20231218,114400,12526140,5000,5000,5000,5000,0
|
|
20231218,114300,12526140,5000,4985,5000,4985,38
|
|
20231218,114200,12336245,4975,4975,4975,4975,14
|
|
20231218,114100,12266595,4980,4980,4980,4980,10
|
|
20231218,114000,12216795,4980,4980,4980,4980,0
|
|
20231218,113900,12216795,4980,4980,4980,4980,0
|
|
20231218,113800,12216795,4980,4980,4980,4980,0
|
|
20231218,113700,12216795,4980,4980,4980,4980,0
|
|
20231218,113600,12216795,4980,4980,4980,4980,0
|
|
20231218,113500,12216795,4980,4980,4980,4980,0
|
|
20231218,113400,12216795,4980,4980,4980,4980,0
|
|
20231218,113300,12216795,4980,4980,4980,4980,0
|
|
20231218,113200,12216795,4980,4980,4980,4980,10
|
|
20231218,113100,12166995,4985,4985,4985,4985,0
|
|
20231218,113000,12166995,4985,4985,4985,4985,0
|
|
20231218,112900,12166995,4985,4985,4985,4985,1
|
|
20231218,112800,12162010,4985,4985,4985,4985,1
|
|
20231218,112700,12157025,4985,4985,4985,4985,1
|
|
20231218,112600,12152040,4985,4985,4985,4985,39
|
|
20231218,112500,11957625,4975,4975,4975,4975,0
|
|
20231218,112400,11957625,4975,4975,4975,4975,1
|
|
20231218,112300,11952650,4975,4975,4975,4975,258
|
|
20231218,112200,10669100,4970,4970,4970,4970,8
|
|
20231218,112100,10629340,4970,4970,4970,4970,0
|
|
20231218,112000,10629340,4970,4970,4970,4970,0
|
|
20231218,111900,10629340,4970,4970,4970,4970,0
|
|
20231218,111800,10629340,4970,4970,4970,4970,0
|
|
20231218,111700,10629340,4970,4970,4970,4970,0
|
|
20231218,111600,10629340,4970,4970,4970,4970,0
|
|
20231218,111500,10629340,4970,4970,4970,4970,0
|
|
20231218,111400,10629340,4970,4970,4970,4970,0
|
|
20231218,111300,10629340,4970,4970,4970,4970,0
|
|
20231218,111200,10629340,4970,4970,4970,4970,0
|
|
20231218,111100,10629340,4970,4970,4970,4970,0
|
|
20231218,111000,10629340,4970,4970,4970,4970,33
|
|
20231218,110900,10465330,4970,4970,4970,4970,38
|
|
20231218,110800,10276470,4960,4960,4960,4960,0
|
|
20231218,110700,10276470,4960,4960,4960,4960,0
|
|
20231218,110600,10276470,4960,4960,4960,4960,0
|
|
20231218,110500,10276470,4960,4960,4960,4960,0
|
|
20231218,110400,10276470,4960,4960,4960,4960,0
|
|
20231218,110300,10276470,4960,4960,4960,4960,0
|
|
20231218,110200,10276470,4960,4960,4960,4960,0
|
|
20231218,110100,10276470,4960,4960,4960,4960,18
|
|
20231218,110000,10187190,4975,4975,4975,4975,0
|
|
20231218,105900,10187190,4975,4975,4975,4975,0
|
|
20231218,105800,10187190,4975,4975,4975,4975,0
|
|
20231218,105700,10187190,4975,4975,4975,4975,0
|
|
20231218,105600,10187190,4975,4975,4975,4975,0
|
|
20231218,105500,10187190,4975,4975,4975,4975,0
|
|
20231218,105400,10187190,4975,4975,4975,4975,0
|
|
20231218,105300,10187190,4975,4975,4975,4975,0
|
|
20231218,105200,10187190,4975,4975,4975,4975,38
|
|
20231218,105100,9998140,4975,4975,4975,4975,0
|
|
20231218,105000,9998140,4975,4975,4975,4975,0
|
|
20231218,104900,9998140,4975,4975,4975,4975,0
|
|
20231218,104800,9998140,4975,4975,4975,4975,0
|
|
20231218,104700,9998140,4975,4975,4975,4975,0
|
|
20231218,104600,9998140,4975,4975,4975,4975,0
|
|
20231218,104500,9998140,4975,4975,4975,4975,0
|
|
20231218,104400,9998140,4975,4975,4975,4975,0
|
|
20231218,104300,9998140,4975,4975,4975,4975,0
|
|
20231218,104200,9998140,4975,4975,4975,4975,0
|
|
20231218,104100,9998140,4975,4975,4975,4975,0
|
|
20231218,104000,9998140,4975,4975,4975,4975,0
|
|
20231218,103900,9998140,4975,4975,4975,4975,0
|
|
20231218,103800,9998140,4975,4975,4975,4975,0
|
|
20231218,103700,9998140,4975,4975,4975,4975,0
|
|
20231218,103600,9998140,4975,4975,4975,4975,0
|
|
20231218,103500,9998140,4975,4975,4975,4975,38
|
|
20231218,103400,9809090,4965,4975,4975,4965,300
|
|
20231218,103300,8319375,4975,4975,4975,4975,0
|
|
20231218,103200,8319375,4975,4975,4975,4975,0
|
|
20231218,103100,8319375,4975,4975,4975,4975,0
|
|
20231218,103000,8319375,4975,4975,4975,4975,0
|
|
20231218,102900,8319375,4975,4975,4975,4975,0
|
|
20231218,102800,8319375,4975,4975,4975,4975,0
|
|
20231218,102700,8319375,4975,4975,4975,4975,0
|
|
20231218,102600,8319375,4975,4975,4975,4975,0
|
|
20231218,102500,8319375,4975,4975,4975,4975,0
|
|
20231218,102400,8319375,4975,4975,4975,4975,0
|
|
20231218,102300,8319375,4975,4975,4975,4975,0
|
|
20231218,102200,8319375,4975,4975,4975,4975,0
|
|
20231218,102100,8319375,4975,4975,4975,4975,0
|
|
20231218,102000,8319375,4975,4975,4975,4975,0
|
|
20231218,101900,8319375,4975,4975,4975,4975,2
|
|
20231218,101800,8309425,5000,4975,5000,4975,38
|
|
20231218,101700,8119800,4965,4965,4965,4965,0
|
|
20231218,101600,8119800,4965,4965,4965,4965,0
|
|
20231218,101500,8119800,4965,4965,4965,4965,0
|
|
20231218,101400,8119800,4965,4965,4965,4965,0
|
|
20231218,101300,8119800,4965,4965,4965,4965,0
|
|
20231218,101200,8119800,4965,4965,4965,4965,0
|
|
20231218,101100,8119800,4965,4965,4965,4965,7
|
|
20231218,101000,8085045,4960,4960,4960,4960,0
|
|
20231218,100900,8085045,4960,4960,4960,4960,0
|
|
20231218,100800,8085045,4960,4960,4960,4960,0
|
|
20231218,100700,8085045,4960,4960,4960,4960,0
|
|
20231218,100600,8085045,4960,4960,4960,4960,0
|
|
20231218,100500,8085045,4960,4960,4960,4960,0
|
|
20231218,100400,8085045,4960,4960,4960,4960,0
|
|
20231218,100300,8085045,4960,4960,4960,4960,0
|
|
20231218,100200,8085045,4960,4960,4960,4960,153
|
|
20231218,100100,7326165,4960,4960,4960,4960,41
|
|
20231218,100000,7122805,4960,4960,4960,4960,0
|
|
20231218,095900,7122805,4960,4960,4960,4960,51
|
|
20231218,095800,6869845,4960,4960,4960,4960,0
|
|
20231218,095700,6869845,4960,4960,4960,4960,127
|
|
20231218,095600,6239925,4965,4965,4965,4965,0
|
|
20231218,095500,6239925,4965,4965,4965,4965,0
|
|
20231218,095400,6239925,4965,4965,4965,4965,0
|
|
20231218,095300,6239925,4965,4965,4965,4965,19
|
|
20231218,095200,6145590,4965,4965,4965,4965,0
|
|
20231218,095100,6145590,4965,4965,4965,4965,278
|
|
20231218,095000,4765320,4970,4970,4970,4970,10
|
|
20231218,094900,4715620,4970,4970,4970,4970,1
|
|
20231218,094800,4710650,4970,4970,4970,4970,5
|
|
20231218,094700,4685800,4975,4975,4975,4975,10
|
|
20231218,094600,4636050,4980,4980,4980,4980,0
|
|
20231218,094500,4636050,4980,4980,4980,4980,0
|
|
20231218,094400,4636050,4980,4980,4980,4980,88
|
|
20231218,094300,4197810,4980,4980,4980,4980,0
|
|
20231218,094200,4197810,4980,4980,4980,4980,0
|
|
20231218,094100,4197810,4980,4980,4980,4980,0
|
|
20231218,094000,4197810,4980,4980,4980,4980,0
|
|
20231218,093900,4197810,4980,4980,4980,4980,0
|
|
20231218,093800,4197810,4980,4980,4980,4980,0
|
|
20231218,093700,4197810,4980,4980,4980,4980,230
|
|
20231218,093600,3052410,4980,4980,4980,4980,0
|
|
20231218,093500,3052410,4980,4980,4980,4980,0
|
|
20231218,093400,3052410,4980,4980,4980,4980,0
|
|
20231218,093300,3052410,4980,4980,4980,4980,0
|
|
20231218,093200,3052410,4980,4980,4980,4980,0
|
|
20231218,093100,3052410,4980,4980,4980,4980,0
|
|
20231218,093000,3052410,4980,4980,4980,4980,0
|
|
20231218,092900,3052410,4980,4980,4980,4980,0
|
|
20231218,092800,3052410,4980,4980,4980,4980,0
|
|
20231218,092700,3052410,4980,4980,4980,4980,39
|
|
20231218,092600,2858190,4975,4975,4975,4975,0
|
|
20231218,092500,2858190,4975,4975,4975,4975,0
|
|
20231218,092400,2858190,4975,4980,4980,4975,131
|
|
20231218,092300,2206455,4980,4980,4980,4980,0
|
|
20231218,092200,2206455,4980,4980,4980,4980,0
|
|
20231218,092100,2206455,4980,4980,4980,4980,0
|
|
20231218,092000,2206455,4980,4980,4980,4980,8
|
|
20231218,091900,2166615,4980,4980,4980,4980,0
|
|
20231218,091800,2166615,4980,4980,4980,4980,2
|
|
20231218,091700,2156655,4980,4980,4980,4980,1
|
|
20231218,091600,2151675,5000,5000,5000,5000,0
|
|
20231218,091500,2151675,5000,5000,5000,5000,0
|
|
20231218,091400,2151675,5000,5000,5000,5000,0
|
|
20231218,091300,2151675,5000,5000,5000,5000,0
|
|
20231218,091200,2151675,5000,5000,5000,5000,0
|
|
20231218,091100,2151675,5000,5000,5000,5000,0
|
|
20231218,091000,2151675,5000,5000,5000,5000,100
|
|
20231218,090900,1651675,4975,4975,4975,4975,0
|
|
20231218,090800,1651675,4975,4975,4975,4975,0
|
|
20231218,090700,1651675,4975,4975,4975,4975,0
|
|
20231218,090600,1651675,4975,4975,4975,4975,0
|
|
20231218,090500,1651675,4975,4975,4975,4975,69
|
|
20231218,090400,1308400,4975,4975,4975,4975,0
|
|
20231218,090300,1308400,4975,4975,4975,4975,6
|
|
20231218,090200,1278550,4965,4965,4965,4965,0
|
|
20231218,090100,1278550,4965,4965,4965,4965,0
|
|
20231218,090000,1278550,4965,4975,4975,4965,257
|