653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,195000,232498420,4625,4625,4625,4625,6743
|
|
20231220,194900,232498420,4625,4625,4625,4625,0
|
|
20231220,194800,232498420,4625,4625,4625,4625,0
|
|
20231220,194700,232498420,4625,4625,4625,4625,0
|
|
20231220,194600,232498420,4625,4625,4625,4625,0
|
|
20231220,194500,232498420,4625,4625,4625,4625,0
|
|
20231220,194400,232498420,4625,4625,4625,4625,0
|
|
20231220,194300,232498420,4625,4625,4625,4625,0
|
|
20231220,194200,232498420,4625,4625,4625,4625,0
|
|
20231220,194100,232498420,4625,4625,4625,4625,0
|
|
20231220,194000,232498420,4625,4625,4625,4625,0
|
|
20231220,193900,232498420,4625,4625,4625,4625,0
|
|
20231220,193800,232498420,4625,4625,4625,4625,0
|
|
20231220,193700,232498420,4625,4625,4625,4625,0
|
|
20231220,193600,232498420,4625,4625,4625,4625,0
|
|
20231220,193500,232498420,4625,4625,4625,4625,0
|
|
20231220,193400,232498420,4625,4625,4625,4625,0
|
|
20231220,193300,232498420,4625,4625,4625,4625,0
|
|
20231220,193200,232498420,4625,4625,4625,4625,0
|
|
20231220,193100,232498420,4625,4625,4625,4625,0
|
|
20231220,193000,232498420,4625,4625,4625,4625,0
|
|
20231220,192900,232498420,4625,4625,4625,4625,0
|
|
20231220,192800,232498420,4625,4625,4625,4625,0
|
|
20231220,192700,232498420,4625,4625,4625,4625,0
|
|
20231220,192600,232498420,4625,4625,4625,4625,0
|
|
20231220,192500,232498420,4625,4625,4625,4625,0
|
|
20231220,192400,232498420,4625,4625,4625,4625,0
|
|
20231220,192300,232498420,4625,4625,4625,4625,0
|
|
20231220,192200,232498420,4625,4625,4625,4625,0
|
|
20231220,192100,232498420,4625,4625,4625,4625,0
|
|
20231220,192000,232498420,4625,4625,4625,4625,6743
|
|
20231220,191900,232498420,4625,4625,4625,4625,0
|
|
20231220,191800,232498420,4625,4625,4625,4625,0
|
|
20231220,191700,232498420,4625,4625,4625,4625,0
|
|
20231220,191600,232498420,4625,4625,4625,4625,0
|
|
20231220,191500,232498420,4625,4625,4625,4625,0
|
|
20231220,191400,232498420,4625,4625,4625,4625,0
|
|
20231220,191300,232498420,4625,4625,4625,4625,0
|
|
20231220,191200,232498420,4625,4625,4625,4625,0
|
|
20231220,191100,232498420,4625,4625,4625,4625,0
|
|
20231220,191000,232498420,4625,4625,4625,4625,0
|
|
20231220,190900,232498420,4625,4625,4625,4625,0
|
|
20231220,190800,232498420,4625,4625,4625,4625,0
|
|
20231220,190700,232498420,4625,4625,4625,4625,0
|
|
20231220,190600,232498420,4625,4625,4625,4625,0
|
|
20231220,190500,232498420,4625,4625,4625,4625,0
|
|
20231220,190400,232498420,4625,4625,4625,4625,0
|
|
20231220,190300,232498420,4625,4625,4625,4625,0
|
|
20231220,190200,232498420,4625,4625,4625,4625,0
|
|
20231220,190100,232498420,4625,4625,4625,4625,0
|
|
20231220,190000,232498420,4625,4625,4625,4625,0
|
|
20231220,185900,232498420,4625,4625,4625,4625,0
|
|
20231220,185800,232498420,4625,4625,4625,4625,0
|
|
20231220,185700,232498420,4625,4625,4625,4625,0
|
|
20231220,185600,232498420,4625,4625,4625,4625,0
|
|
20231220,185500,232498420,4625,4625,4625,4625,0
|
|
20231220,185400,232498420,4625,4625,4625,4625,0
|
|
20231220,185300,232498420,4625,4625,4625,4625,0
|
|
20231220,185200,232498420,4625,4625,4625,4625,0
|
|
20231220,185100,232498420,4625,4625,4625,4625,0
|
|
20231220,185000,232498420,4625,4625,4625,4625,6743
|
|
20231220,184900,232498420,4625,4625,4625,4625,0
|
|
20231220,184800,232498420,4625,4625,4625,4625,0
|
|
20231220,184700,232498420,4625,4625,4625,4625,0
|
|
20231220,184600,232498420,4625,4625,4625,4625,0
|
|
20231220,184500,232498420,4625,4625,4625,4625,0
|
|
20231220,184400,232498420,4625,4625,4625,4625,0
|
|
20231220,184300,232498420,4625,4625,4625,4625,0
|
|
20231220,184200,232498420,4625,4625,4625,4625,0
|
|
20231220,184100,232498420,4625,4625,4625,4625,0
|
|
20231220,184000,232498420,4625,4625,4625,4625,0
|
|
20231220,183900,232498420,4625,4625,4625,4625,0
|
|
20231220,183800,232498420,4625,4625,4625,4625,0
|
|
20231220,183700,232498420,4625,4625,4625,4625,0
|
|
20231220,183600,232498420,4625,4625,4625,4625,0
|
|
20231220,183500,232498420,4625,4625,4625,4625,0
|
|
20231220,183400,232498420,4625,4625,4625,4625,0
|
|
20231220,183300,232498420,4625,4625,4625,4625,0
|
|
20231220,183200,232498420,4625,4625,4625,4625,0
|
|
20231220,183100,232498420,4625,4625,4625,4625,0
|
|
20231220,183000,232498420,4625,4625,4625,4625,0
|
|
20231220,182900,232498420,4625,4625,4625,4625,0
|
|
20231220,182800,232498420,4625,4625,4625,4625,0
|
|
20231220,182700,232498420,4625,4625,4625,4625,0
|
|
20231220,182600,232498420,4625,4625,4625,4625,0
|
|
20231220,182500,232498420,4625,4625,4625,4625,0
|
|
20231220,182400,232498420,4625,4625,4625,4625,0
|
|
20231220,182300,232498420,4625,4625,4625,4625,0
|
|
20231220,182200,232498420,4625,4625,4625,4625,0
|
|
20231220,182100,232498420,4625,4625,4625,4625,0
|
|
20231220,182000,232498420,4625,4625,4625,4625,6743
|
|
20231220,181900,232498420,4625,4625,4625,4625,0
|
|
20231220,181800,232498420,4625,4625,4625,4625,0
|
|
20231220,181700,232498420,4625,4625,4625,4625,0
|
|
20231220,181600,232498420,4625,4625,4625,4625,0
|
|
20231220,181500,232498420,4625,4625,4625,4625,0
|
|
20231220,181400,232498420,4625,4625,4625,4625,0
|
|
20231220,181300,232498420,4625,4625,4625,4625,0
|
|
20231220,181200,232498420,4625,4625,4625,4625,0
|
|
20231220,181100,232498420,4625,4625,4625,4625,0
|
|
20231220,181000,232498420,4625,4625,4625,4625,0
|
|
20231220,180900,232498420,4625,4625,4625,4625,0
|
|
20231220,180800,232498420,4625,4625,4625,4625,0
|
|
20231220,180700,232498420,4625,4625,4625,4625,0
|
|
20231220,180600,232498420,4625,4625,4625,4625,0
|
|
20231220,180500,232498420,4625,4625,4625,4625,0
|
|
20231220,180400,232498420,4625,4625,4625,4625,0
|
|
20231220,180300,232498420,4625,4625,4625,4625,0
|
|
20231220,180200,232498420,4625,4625,4625,4625,0
|
|
20231220,180100,232498420,4625,4625,4625,4625,0
|
|
20231220,180000,232498420,4625,4625,4625,4625,0
|
|
20231220,175900,232498420,4625,4625,4625,4625,0
|
|
20231220,175800,232498420,4625,4625,4625,4625,0
|
|
20231220,175700,232498420,4625,4625,4625,4625,0
|
|
20231220,175600,232498420,4625,4625,4625,4625,0
|
|
20231220,175500,232498420,4625,4625,4625,4625,0
|
|
20231220,175400,232498420,4625,4625,4625,4625,0
|
|
20231220,175300,232498420,4625,4625,4625,4625,0
|
|
20231220,175200,232498420,4625,4625,4625,4625,0
|
|
20231220,175100,232498420,4625,4625,4625,4625,0
|
|
20231220,175000,232498420,4625,4625,4625,4625,6743
|
|
20231220,174900,232498420,4625,4625,4625,4625,0
|
|
20231220,174800,232498420,4625,4625,4625,4625,0
|
|
20231220,174700,232498420,4625,4625,4625,4625,0
|
|
20231220,174600,232498420,4625,4625,4625,4625,0
|
|
20231220,174500,232498420,4625,4625,4625,4625,0
|
|
20231220,174400,232498420,4625,4625,4625,4625,0
|
|
20231220,174300,232498420,4625,4625,4625,4625,0
|
|
20231220,174200,232498420,4625,4625,4625,4625,0
|
|
20231220,174100,232498420,4625,4625,4625,4625,0
|
|
20231220,174000,232498420,4625,4625,4625,4625,0
|
|
20231220,173900,232498420,4625,4625,4625,4625,0
|
|
20231220,173800,232498420,4625,4625,4625,4625,0
|
|
20231220,173700,232498420,4625,4625,4625,4625,0
|
|
20231220,173600,232498420,4625,4625,4625,4625,0
|
|
20231220,173500,232498420,4625,4625,4625,4625,0
|
|
20231220,173400,232498420,4625,4625,4625,4625,0
|
|
20231220,173300,232498420,4625,4625,4625,4625,0
|
|
20231220,173200,232498420,4625,4625,4625,4625,0
|
|
20231220,173100,232498420,4625,4625,4625,4625,0
|
|
20231220,173000,232498420,4625,4625,4625,4625,0
|
|
20231220,172900,232498420,4625,4625,4625,4625,0
|
|
20231220,172800,232498420,4625,4625,4625,4625,0
|
|
20231220,172700,232498420,4625,4625,4625,4625,0
|
|
20231220,172600,232498420,4625,4625,4625,4625,0
|
|
20231220,172500,232498420,4625,4625,4625,4625,0
|
|
20231220,172400,232498420,4625,4625,4625,4625,0
|
|
20231220,172300,232498420,4625,4625,4625,4625,0
|
|
20231220,172200,232498420,4625,4625,4625,4625,0
|
|
20231220,172100,232498420,4625,4625,4625,4625,0
|
|
20231220,172000,232498420,4625,4625,4625,4625,6743
|
|
20231220,171900,232498420,4625,4625,4625,4625,0
|
|
20231220,171800,232498420,4625,4625,4625,4625,0
|
|
20231220,171700,232498420,4625,4625,4625,4625,0
|
|
20231220,171600,232498420,4625,4625,4625,4625,0
|
|
20231220,171500,232498420,4625,4625,4625,4625,0
|
|
20231220,171400,232498420,4625,4625,4625,4625,0
|
|
20231220,171300,232498420,4625,4625,4625,4625,0
|
|
20231220,171200,232498420,4625,4625,4625,4625,0
|
|
20231220,171100,232498420,4625,4625,4625,4625,0
|
|
20231220,171000,232498420,4625,4625,4625,4625,0
|
|
20231220,170900,232498420,4625,4625,4625,4625,0
|
|
20231220,170800,232498420,4625,4625,4625,4625,0
|
|
20231220,170700,232498420,4625,4625,4625,4625,0
|
|
20231220,170600,232498420,4625,4625,4625,4625,0
|
|
20231220,170500,232498420,4625,4625,4625,4625,0
|
|
20231220,170400,232498420,4625,4625,4625,4625,0
|
|
20231220,170300,232498420,4625,4625,4625,4625,0
|
|
20231220,170200,232498420,4625,4625,4625,4625,0
|
|
20231220,170100,232498420,4625,4625,4625,4625,0
|
|
20231220,170000,232498420,4625,4625,4625,4625,0
|
|
20231220,165900,232498420,4625,4625,4625,4625,0
|
|
20231220,165800,232498420,4625,4625,4625,4625,0
|
|
20231220,165700,232498420,4625,4625,4625,4625,0
|
|
20231220,165600,232498420,4625,4625,4625,4625,0
|
|
20231220,165500,232498420,4625,4625,4625,4625,0
|
|
20231220,165400,232498420,4625,4625,4625,4625,0
|
|
20231220,165300,232498420,4625,4625,4625,4625,0
|
|
20231220,165200,232498420,4625,4625,4625,4625,0
|
|
20231220,165100,232498420,4625,4625,4625,4625,0
|
|
20231220,165000,232498420,4625,4625,4625,4625,6743
|
|
20231220,164900,232498420,4625,4625,4625,4625,0
|
|
20231220,164800,232498420,4625,4625,4625,4625,0
|
|
20231220,164700,232498420,4625,4625,4625,4625,0
|
|
20231220,164600,232498420,4625,4625,4625,4625,0
|
|
20231220,164500,232498420,4625,4625,4625,4625,0
|
|
20231220,164400,232498420,4625,4625,4625,4625,0
|
|
20231220,164300,232498420,4625,4625,4625,4625,0
|
|
20231220,164200,232498420,4625,4625,4625,4625,0
|
|
20231220,164100,232498420,4625,4625,4625,4625,0
|
|
20231220,164000,232498420,4625,4625,4625,4625,0
|
|
20231220,163900,232498420,4625,4625,4625,4625,0
|
|
20231220,163800,232498420,4625,4625,4625,4625,0
|
|
20231220,163700,232498420,4625,4625,4625,4625,0
|
|
20231220,163600,232498420,4625,4625,4625,4625,0
|
|
20231220,163500,232498420,4625,4625,4625,4625,0
|
|
20231220,163400,232498420,4625,4625,4625,4625,0
|
|
20231220,163300,232498420,4625,4625,4625,4625,0
|
|
20231220,163200,232498420,4625,4625,4625,4625,0
|
|
20231220,163100,232498420,4625,4625,4625,4625,0
|
|
20231220,163000,232498420,4625,4625,4625,4625,0
|
|
20231220,162900,232498420,4625,4625,4625,4625,0
|
|
20231220,162800,232498420,4625,4625,4625,4625,0
|
|
20231220,162700,232498420,4625,4625,4625,4625,0
|
|
20231220,162600,232498420,4625,4625,4625,4625,0
|
|
20231220,162500,232498420,4625,4625,4625,4625,0
|
|
20231220,162400,232498420,4625,4625,4625,4625,0
|
|
20231220,162300,232498420,4625,4625,4625,4625,0
|
|
20231220,162200,232498420,4625,4625,4625,4625,0
|
|
20231220,162100,232498420,4625,4625,4625,4625,0
|
|
20231220,162000,232498420,4625,4625,4625,4625,6743
|
|
20231220,161900,232498420,4625,4625,4625,4625,0
|
|
20231220,161800,232498420,4625,4625,4625,4625,0
|
|
20231220,161700,232498420,4625,4625,4625,4625,0
|
|
20231220,161600,232498420,4625,4625,4625,4625,0
|
|
20231220,161500,232498420,4625,4625,4625,4625,0
|
|
20231220,161400,232498420,4625,4625,4625,4625,0
|
|
20231220,161300,232498420,4625,4625,4625,4625,0
|
|
20231220,161200,232498420,4625,4625,4625,4625,0
|
|
20231220,161100,232498420,4625,4625,4625,4625,0
|
|
20231220,161000,232498420,4625,4625,4625,4625,0
|
|
20231220,160900,232498420,4625,4625,4625,4625,0
|
|
20231220,160800,232498420,4625,4625,4625,4625,0
|
|
20231220,160700,232498420,4625,4625,4625,4625,0
|
|
20231220,160600,232498420,4625,4625,4625,4625,0
|
|
20231220,160500,232498420,4625,4625,4625,4625,0
|
|
20231220,160400,232498420,4625,4625,4625,4625,0
|
|
20231220,160300,232498420,4625,4625,4625,4625,0
|
|
20231220,160200,232498420,4625,4625,4625,4625,0
|
|
20231220,160100,232498420,4625,4625,4625,4625,0
|
|
20231220,160000,232498420,4625,4625,4625,4625,0
|
|
20231220,155900,232498420,4625,4625,4625,4625,0
|
|
20231220,155800,232498420,4625,4625,4625,4625,0
|
|
20231220,155700,232498420,4625,4625,4625,4625,0
|
|
20231220,155600,232498420,4625,4625,4625,4625,0
|
|
20231220,155500,232498420,4625,4625,4625,4625,0
|
|
20231220,155400,232498420,4625,4625,4625,4625,0
|
|
20231220,155300,232498420,4625,4625,4625,4625,0
|
|
20231220,155200,232498420,4625,4625,4625,4625,0
|
|
20231220,155100,232498420,4625,4625,4625,4625,0
|
|
20231220,155000,232498420,4625,4625,4625,4625,6743
|
|
20231220,154900,232498420,4625,4625,4625,4625,0
|
|
20231220,154800,232498420,4625,4625,4625,4625,0
|
|
20231220,154700,232498420,4625,4625,4625,4625,0
|
|
20231220,154600,232498420,4625,4625,4625,4625,0
|
|
20231220,154500,232498420,4625,4625,4625,4625,0
|
|
20231220,154400,232498420,4625,4625,4625,4625,0
|
|
20231220,154300,232498420,4625,4625,4625,4625,0
|
|
20231220,154200,232498420,4625,4625,4625,4625,0
|
|
20231220,154100,232498420,4625,4625,4625,4625,0
|
|
20231220,154000,232498420,4625,4625,4625,4625,0
|
|
20231220,153900,232498420,4625,4625,4625,4625,0
|
|
20231220,153800,232498420,4625,4625,4625,4625,0
|
|
20231220,153700,232498420,4625,4625,4625,4625,0
|
|
20231220,153600,232498420,4625,4625,4625,4625,0
|
|
20231220,153500,232498420,4625,4625,4625,4625,0
|
|
20231220,153400,232498420,4625,4625,4625,4625,0
|
|
20231220,153300,232498420,4625,4625,4625,4625,0
|
|
20231220,153200,232498420,4625,4625,4625,4625,0
|
|
20231220,153100,232498420,4625,4625,4625,4625,0
|
|
20231220,153000,232498420,4625,4625,4625,4625,6743
|
|
20231220,152900,201312045,4700,4700,4700,4700,0
|
|
20231220,152800,201312045,4700,4700,4700,4700,0
|
|
20231220,152700,201312045,4700,4700,4700,4700,0
|
|
20231220,152600,201312045,4700,4700,4700,4700,0
|
|
20231220,152500,201312045,4700,4700,4700,4700,0
|
|
20231220,152400,201312045,4700,4700,4700,4700,0
|
|
20231220,152300,201312045,4700,4700,4700,4700,0
|
|
20231220,152200,201312045,4700,4700,4700,4700,0
|
|
20231220,152100,201312045,4700,4700,4700,4700,0
|
|
20231220,152000,201312045,4700,4700,4700,4700,0
|
|
20231220,151900,201312045,4700,4705,4705,4695,1323
|
|
20231220,151800,195093020,4705,4710,4710,4705,139
|
|
20231220,151700,194439020,4705,4705,4705,4705,0
|
|
20231220,151600,194439020,4705,4705,4705,4700,228
|
|
20231220,151500,193367225,4705,4710,4710,4700,590
|
|
20231220,151400,190592105,4700,4710,4710,4700,685
|
|
20231220,151300,187372215,4705,4720,4735,4705,1202
|
|
20231220,151200,181714740,4720,4730,4730,4720,300
|
|
20231220,151100,180298060,4735,4735,4735,4735,40
|
|
20231220,151000,180108660,4735,4735,4740,4735,521
|
|
20231220,150900,177641425,4735,4730,4735,4725,130
|
|
20231220,150800,177027050,4730,4720,4735,4710,1011
|
|
20231220,150700,172257130,4715,4770,4770,4705,5571
|
|
20231220,150600,145956360,4775,4775,4775,4775,0
|
|
20231220,150500,145956360,4775,4770,4775,4770,220
|
|
20231220,150400,144906910,4775,4785,4785,4775,81
|
|
20231220,150300,144519780,4790,4790,4790,4790,207
|
|
20231220,150200,143528250,4795,4795,4795,4795,10
|
|
20231220,150100,143480300,4800,4785,4800,4785,113
|
|
20231220,150000,142939375,4785,4785,4785,4785,0
|
|
20231220,145900,142939375,4785,4785,4800,4785,3
|
|
20231220,145800,142925005,4800,4800,4800,4800,50
|
|
20231220,145700,142685005,4800,4800,4800,4800,0
|
|
20231220,145600,142685005,4800,4800,4800,4800,0
|
|
20231220,145500,142685005,4800,4800,4800,4800,0
|
|
20231220,145400,142685005,4800,4800,4800,4800,0
|
|
20231220,145300,142685005,4800,4800,4800,4800,11
|
|
20231220,145200,142632205,4800,4800,4800,4800,1
|
|
20231220,145100,142627405,4760,4760,4760,4760,0
|
|
20231220,145000,142627405,4760,4790,4790,4760,102
|
|
20231220,144900,142140635,4800,4825,4825,4795,3511
|
|
20231220,144800,125276515,4830,4830,4830,4830,408
|
|
20231220,144700,123305875,4835,4865,4865,4825,2460
|
|
20231220,144600,111402605,4860,4860,4860,4860,153
|
|
20231220,144500,110659025,4860,4860,4860,4860,16
|
|
20231220,144400,110581265,4860,4860,4860,4860,0
|
|
20231220,144300,110581265,4860,4860,4860,4860,69
|
|
20231220,144200,110245925,4860,4860,4860,4860,39
|
|
20231220,144100,110056385,4870,4865,4870,4865,37
|
|
20231220,144000,109876370,4865,4865,4865,4865,0
|
|
20231220,143900,109876370,4865,4865,4865,4865,0
|
|
20231220,143800,109876370,4865,4865,4865,4865,0
|
|
20231220,143700,109876370,4865,4865,4865,4865,0
|
|
20231220,143600,109876370,4865,4865,4865,4865,0
|
|
20231220,143500,109876370,4865,4865,4865,4865,0
|
|
20231220,143400,109876370,4865,4865,4865,4865,68
|
|
20231220,143300,109545550,4870,4870,4870,4870,0
|
|
20231220,143200,109545550,4870,4870,4870,4870,0
|
|
20231220,143100,109545550,4870,4870,4870,4870,400
|
|
20231220,143000,107597550,4875,4875,4875,4875,0
|
|
20231220,142900,107597550,4875,4880,4880,4875,699
|
|
20231220,142800,104186870,4880,4880,4880,4880,0
|
|
20231220,142700,104186870,4880,4880,4880,4880,170
|
|
20231220,142600,103357270,4880,4880,4880,4880,10
|
|
20231220,142500,103308470,4880,4890,4890,4880,701
|
|
20231220,142400,99881595,4890,4890,4890,4890,0
|
|
20231220,142300,99881595,4890,4890,4890,4890,20
|
|
20231220,142200,99783795,4895,4895,4895,4895,16
|
|
20231220,142100,99705475,4895,4895,4895,4895,0
|
|
20231220,142000,99705475,4895,4895,4895,4895,2
|
|
20231220,141900,99695685,4895,4895,4895,4895,0
|
|
20231220,141800,99695685,4895,4895,4895,4895,0
|
|
20231220,141700,99695685,4895,4895,4895,4895,0
|
|
20231220,141600,99695685,4895,4895,4895,4895,0
|
|
20231220,141500,99695685,4895,4895,4895,4895,0
|
|
20231220,141400,99695685,4895,4895,4895,4895,0
|
|
20231220,141300,99695685,4895,4895,4895,4895,0
|
|
20231220,141200,99695685,4895,4895,4895,4895,0
|
|
20231220,141100,99695685,4895,4895,4895,4895,0
|
|
20231220,141000,99695685,4895,4895,4895,4895,0
|
|
20231220,140900,99695685,4895,4895,4895,4895,0
|
|
20231220,140800,99695685,4895,4895,4895,4895,0
|
|
20231220,140700,99695685,4895,4900,4900,4895,221
|
|
20231220,140600,98613000,4900,4905,4905,4900,16
|
|
20231220,140500,98534530,4905,4905,4905,4905,0
|
|
20231220,140400,98534530,4905,4905,4905,4905,6
|
|
20231220,140300,98505100,4910,4910,4910,4910,0
|
|
20231220,140200,98505100,4910,4910,4910,4910,0
|
|
20231220,140100,98505100,4910,4910,4910,4910,1
|
|
20231220,140000,98500190,4910,4910,4910,4910,0
|
|
20231220,135900,98500190,4910,4910,4910,4910,0
|
|
20231220,135800,98500190,4910,4910,4910,4910,0
|
|
20231220,135700,98500190,4910,4910,4910,4910,0
|
|
20231220,135600,98500190,4910,4910,4910,4910,0
|
|
20231220,135500,98500190,4910,4910,4910,4910,0
|
|
20231220,135400,98500190,4910,4910,4910,4910,0
|
|
20231220,135300,98500190,4910,4910,4910,4910,0
|
|
20231220,135200,98500190,4910,4910,4910,4910,0
|
|
20231220,135100,98500190,4910,4910,4910,4910,0
|
|
20231220,135000,98500190,4910,4910,4910,4910,0
|
|
20231220,134900,98500190,4910,4910,4910,4910,0
|
|
20231220,134800,98500190,4910,4910,4910,4910,0
|
|
20231220,134700,98500190,4910,4910,4910,4910,0
|
|
20231220,134600,98500190,4910,4910,4910,4910,0
|
|
20231220,134500,98500190,4910,4910,4910,4910,0
|
|
20231220,134400,98500190,4910,4910,4910,4910,0
|
|
20231220,134300,98500190,4910,4910,4910,4910,0
|
|
20231220,134200,98500190,4910,4910,4910,4910,0
|
|
20231220,134100,98500190,4910,4905,4910,4905,5
|
|
20231220,134000,98475655,4910,4910,4910,4910,0
|
|
20231220,133900,98475655,4910,4910,4910,4910,0
|
|
20231220,133800,98475655,4910,4910,4910,4910,0
|
|
20231220,133700,98475655,4910,4910,4910,4910,0
|
|
20231220,133600,98475655,4910,4910,4910,4910,0
|
|
20231220,133500,98475655,4910,4910,4910,4910,0
|
|
20231220,133400,98475655,4910,4910,4910,4910,0
|
|
20231220,133300,98475655,4910,4910,4910,4910,0
|
|
20231220,133200,98475655,4910,4910,4910,4910,0
|
|
20231220,133100,98475655,4910,4910,4910,4910,0
|
|
20231220,133000,98475655,4910,4910,4910,4910,0
|
|
20231220,132900,98475655,4910,4910,4910,4910,0
|
|
20231220,132800,98475655,4910,4910,4910,4910,0
|
|
20231220,132700,98475655,4910,4910,4910,4910,200
|
|
20231220,132600,97493655,4910,4910,4910,4910,0
|
|
20231220,132500,97493655,4910,4910,4910,4910,0
|
|
20231220,132400,97493655,4910,4890,4910,4890,5
|
|
20231220,132300,97469155,4890,4890,4890,4890,0
|
|
20231220,132200,97469155,4890,4890,4890,4890,1
|
|
20231220,132100,97464265,4880,4880,4880,4880,0
|
|
20231220,132000,97464265,4880,4885,4885,4880,500
|
|
20231220,131900,95024180,4885,4885,4885,4885,0
|
|
20231220,131800,95024180,4885,4885,4885,4885,0
|
|
20231220,131700,95024180,4885,4885,4885,4885,0
|
|
20231220,131600,95024180,4885,4885,4885,4885,84
|
|
20231220,131500,94613840,4880,4880,4880,4880,114
|
|
20231220,131400,94057520,4880,4890,4890,4825,805
|
|
20231220,131300,90161360,4900,4900,4900,4900,0
|
|
20231220,131200,90161360,4900,4900,4900,4900,1
|
|
20231220,131100,90156460,4880,4880,4880,4880,4
|
|
20231220,131000,90136940,4875,4875,4875,4875,1
|
|
20231220,130900,90132065,4855,4885,4885,4855,500
|
|
20231220,130800,87703965,4880,4880,4880,4880,0
|
|
20231220,130700,87703965,4880,4880,4880,4880,0
|
|
20231220,130600,87703965,4880,4880,4880,4880,0
|
|
20231220,130500,87703965,4880,4880,4880,4880,1
|
|
20231220,130400,87699085,4915,4915,4915,4915,2
|
|
20231220,130300,87689255,4910,4910,4910,4910,0
|
|
20231220,130200,87689255,4910,4910,4910,4910,0
|
|
20231220,130100,87689255,4910,4910,4910,4910,0
|
|
20231220,130000,87689255,4910,4870,4910,4870,2
|
|
20231220,125900,87679475,4865,4865,4865,4865,0
|
|
20231220,125800,87679475,4865,4865,4865,4865,0
|
|
20231220,125700,87679475,4865,4865,4865,4865,0
|
|
20231220,125600,87679475,4865,4865,4865,4865,0
|
|
20231220,125500,87679475,4865,4865,4865,4865,0
|
|
20231220,125400,87679475,4865,4865,4865,4865,1
|
|
20231220,125300,87674610,4865,4865,4865,4865,10
|
|
20231220,125200,87625960,4870,4870,4870,4870,19
|
|
20231220,125100,87533430,4900,4880,4900,4880,3
|
|
20231220,125000,87518760,4870,4865,4870,4865,587
|
|
20231220,124900,84662555,4860,4855,4860,4855,55
|
|
20231220,124800,84395370,4850,4840,4850,4840,40
|
|
20231220,124700,84201590,4825,4825,4825,4825,1
|
|
20231220,124600,84196765,4815,4820,4820,4815,15
|
|
20231220,124500,84124535,4820,4825,4825,4820,200
|
|
20231220,124400,83160370,4820,4850,4850,4815,1190
|
|
20231220,124300,77413630,4855,4855,4855,4855,0
|
|
20231220,124200,77413630,4855,4855,4855,4855,0
|
|
20231220,124100,77413630,4855,4855,4855,4855,277
|
|
20231220,124000,76068795,4855,4855,4855,4855,1
|
|
20231220,123900,76063940,4855,4855,4855,4855,0
|
|
20231220,123800,76063940,4855,4855,4855,4855,0
|
|
20231220,123700,76063940,4855,4855,4855,4855,0
|
|
20231220,123600,76063940,4855,4870,4870,4855,2
|
|
20231220,123500,76054215,4850,4850,4850,4850,1
|
|
20231220,123400,76049365,4845,4850,4850,4845,19
|
|
20231220,123300,75957305,4850,4850,4850,4850,0
|
|
20231220,123200,75957305,4850,4850,4850,4850,0
|
|
20231220,123100,75957305,4850,4860,4860,4850,718
|
|
20231220,123000,72473985,4860,4860,4860,4860,0
|
|
20231220,122900,72473985,4860,4860,4860,4860,0
|
|
20231220,122800,72473985,4860,4860,4860,4860,0
|
|
20231220,122700,72473985,4860,4860,4860,4860,0
|
|
20231220,122600,72473985,4860,4860,4860,4860,0
|
|
20231220,122500,72473985,4860,4860,4860,4860,0
|
|
20231220,122400,72473985,4860,4860,4860,4860,1
|
|
20231220,122300,72469125,4865,4865,4865,4865,2
|
|
20231220,122200,72459395,4870,4870,4870,4870,0
|
|
20231220,122100,72459395,4870,4870,4870,4870,13
|
|
20231220,122000,72396085,4875,4880,4880,4875,413
|
|
20231220,121900,70380655,4885,4885,4885,4885,0
|
|
20231220,121800,70380655,4885,4885,4885,4885,0
|
|
20231220,121700,70380655,4885,4885,4885,4885,0
|
|
20231220,121600,70380655,4885,4885,4885,4885,144
|
|
20231220,121500,69677215,4920,4920,4920,4920,0
|
|
20231220,121400,69677215,4920,4920,4920,4920,0
|
|
20231220,121300,69677215,4920,4920,4920,4920,0
|
|
20231220,121200,69677215,4920,4920,4920,4920,0
|
|
20231220,121100,69677215,4920,4920,4920,4920,0
|
|
20231220,121000,69677215,4920,4920,4920,4920,0
|
|
20231220,120900,69677215,4920,4920,4920,4920,0
|
|
20231220,120800,69677215,4920,4920,4920,4920,1
|
|
20231220,120700,69672295,4920,4920,4920,4920,0
|
|
20231220,120600,69672295,4920,4920,4920,4920,0
|
|
20231220,120500,69672295,4920,4920,4920,4920,0
|
|
20231220,120400,69672295,4920,4920,4920,4920,170
|
|
20231220,120300,68835895,4920,4920,4920,4920,0
|
|
20231220,120200,68835895,4920,4900,4920,4900,89
|
|
20231220,120100,68398035,4920,4920,4920,4920,0
|
|
20231220,120000,68398035,4920,4920,4920,4920,0
|
|
20231220,115900,68398035,4920,4920,4920,4920,0
|
|
20231220,115800,68398035,4920,4920,4920,4920,0
|
|
20231220,115700,68398035,4920,4920,4920,4920,0
|
|
20231220,115600,68398035,4920,4920,4920,4920,0
|
|
20231220,115500,68398035,4920,4920,4920,4920,0
|
|
20231220,115400,68398035,4920,4920,4920,4920,1
|
|
20231220,115300,68393115,4920,4920,4920,4920,0
|
|
20231220,115200,68393115,4920,4920,4920,4920,0
|
|
20231220,115100,68393115,4920,4920,4920,4920,0
|
|
20231220,115000,68393115,4920,4920,4920,4920,28
|
|
20231220,114900,68255355,4920,4895,4920,4895,400
|
|
20231220,114800,66288110,4880,4880,4880,4880,0
|
|
20231220,114700,66288110,4880,4880,4880,4880,0
|
|
20231220,114600,66288110,4880,4880,4880,4880,7
|
|
20231220,114500,66253950,4885,4885,4885,4885,0
|
|
20231220,114400,66253950,4885,4885,4885,4885,0
|
|
20231220,114300,66253950,4885,4905,4905,4885,99
|
|
20231220,114200,65770315,4905,4905,4905,4905,0
|
|
20231220,114100,65770315,4905,4905,4905,4905,0
|
|
20231220,114000,65770315,4905,4905,4905,4905,0
|
|
20231220,113900,65770315,4905,4905,4905,4905,0
|
|
20231220,113800,65770315,4905,4905,4905,4905,0
|
|
20231220,113700,65770315,4905,4905,4905,4905,0
|
|
20231220,113600,65770315,4905,4890,4905,4890,52
|
|
20231220,113500,65515270,4905,4905,4905,4905,0
|
|
20231220,113400,65515270,4905,4905,4905,4905,0
|
|
20231220,113300,65515270,4905,4905,4905,4905,0
|
|
20231220,113200,65515270,4905,4905,4905,4905,1
|
|
20231220,113100,65510365,4885,4890,4890,4885,894
|
|
20231220,113000,61143120,4890,4890,4890,4890,0
|
|
20231220,112900,61143120,4890,4890,4890,4890,0
|
|
20231220,112800,61143120,4890,4890,4890,4890,11
|
|
20231220,112700,61089330,4900,4900,4900,4900,0
|
|
20231220,112600,61089330,4900,4900,4900,4900,0
|
|
20231220,112500,61089330,4900,4900,4900,4900,7
|
|
20231220,112400,61055030,4905,4905,4905,4905,0
|
|
20231220,112300,61055030,4905,4905,4905,4905,0
|
|
20231220,112200,61055030,4905,4905,4905,4905,0
|
|
20231220,112100,61055030,4905,4905,4905,4905,0
|
|
20231220,112000,61055030,4905,4905,4905,4905,0
|
|
20231220,111900,61055030,4905,4905,4905,4905,0
|
|
20231220,111800,61055030,4905,4905,4905,4905,0
|
|
20231220,111700,61055030,4905,4905,4905,4905,2
|
|
20231220,111600,61045220,4905,4905,4905,4905,1
|
|
20231220,111500,61040315,4900,4900,4900,4900,0
|
|
20231220,111400,61040315,4900,4900,4900,4900,0
|
|
20231220,111300,61040315,4900,4900,4900,4900,192
|
|
20231220,111200,60099515,4900,4900,4900,4900,0
|
|
20231220,111100,60099515,4900,4900,4900,4900,0
|
|
20231220,111000,60099515,4900,4900,4900,4900,0
|
|
20231220,110900,60099515,4900,4900,4900,4900,416
|
|
20231220,110800,58061115,4900,4900,4900,4900,0
|
|
20231220,110700,58061115,4900,4900,4900,4900,2
|
|
20231220,110600,58051315,4890,4890,4890,4890,0
|
|
20231220,110500,58051315,4890,4900,4900,4890,22
|
|
20231220,110400,57943725,4900,4900,4900,4900,1
|
|
20231220,110300,57938825,4900,4900,4900,4900,0
|
|
20231220,110200,57938825,4900,4900,4900,4900,1
|
|
20231220,110100,57933925,4885,4885,4885,4885,0
|
|
20231220,110000,57933925,4885,4885,4885,4885,0
|
|
20231220,105900,57933925,4885,4885,4885,4885,0
|
|
20231220,105800,57933925,4885,4885,4885,4885,0
|
|
20231220,105700,57933925,4885,4885,4885,4885,24
|
|
20231220,105600,57816685,4890,4890,4890,4890,0
|
|
20231220,105500,57816685,4890,4890,4890,4890,70
|
|
20231220,105400,57474385,4890,4890,4890,4890,0
|
|
20231220,105300,57474385,4890,4900,4900,4890,1278
|
|
20231220,105200,51212285,4900,4900,4900,4900,93
|
|
20231220,105100,50756585,4900,4910,4910,4900,120
|
|
20231220,105000,50168050,4915,4920,4920,4915,363
|
|
20231220,104900,48383895,4920,4920,4920,4920,0
|
|
20231220,104800,48383895,4920,4920,4920,4920,0
|
|
20231220,104700,48383895,4920,4920,4920,4920,0
|
|
20231220,104600,48383895,4920,4920,4920,4920,0
|
|
20231220,104500,48383895,4920,4920,4920,4920,0
|
|
20231220,104400,48383895,4920,4920,4920,4920,10
|
|
20231220,104300,48334695,4930,4930,4930,4930,47
|
|
20231220,104200,48102985,4925,4925,4935,4925,262
|
|
20231220,104100,46812625,4925,4925,4925,4925,134
|
|
20231220,104000,46152675,4930,4930,4930,4930,135
|
|
20231220,103900,45487125,4930,4930,4930,4930,9
|
|
20231220,103800,45442755,4930,4930,4930,4930,59
|
|
20231220,103700,45151885,4930,4930,4930,4930,0
|
|
20231220,103600,45151885,4930,4930,4930,4930,477
|
|
20231220,103500,42800275,4930,4930,4930,4930,0
|
|
20231220,103400,42800275,4930,4930,4930,4930,15
|
|
20231220,103300,42726325,4925,4925,4925,4925,10
|
|
20231220,103200,42677075,4930,4930,4930,4930,6
|
|
20231220,103100,42647495,4925,4925,4925,4925,106
|
|
20231220,103000,42125445,4925,4925,4925,4925,0
|
|
20231220,102900,42125445,4925,4925,4925,4925,0
|
|
20231220,102800,42125445,4925,4925,4925,4925,0
|
|
20231220,102700,42125445,4925,4925,4925,4925,0
|
|
20231220,102600,42125445,4925,4925,4925,4925,500
|
|
20231220,102500,39662945,4935,4935,4935,4935,108
|
|
20231220,102400,39129965,4935,4935,4935,4935,30
|
|
20231220,102300,38981915,4935,4935,4935,4935,0
|
|
20231220,102200,38981915,4935,4930,4935,4930,10
|
|
20231220,102100,38932570,4925,4925,4925,4925,1
|
|
20231220,102000,38927645,4940,4940,4940,4940,15
|
|
20231220,101900,38853545,4925,4940,4940,4925,71
|
|
20231220,101800,38503120,4930,4920,4930,4915,246
|
|
20231220,101700,37291485,4920,4915,4920,4915,1153
|
|
20231220,101600,31618970,4915,4915,4915,4915,1
|
|
20231220,101500,31614055,4915,4910,4915,4910,112
|
|
20231220,101400,31064120,4900,4905,4910,4900,3
|
|
20231220,101300,31049405,4905,4900,4910,4900,323
|
|
20231220,101200,29466685,4895,4880,4895,4880,1221
|
|
20231220,101100,23494060,4885,4885,4885,4885,0
|
|
20231220,101000,23494060,4885,4885,4885,4885,1
|
|
20231220,100900,23489175,4880,4880,4880,4880,0
|
|
20231220,100800,23489175,4880,4880,4880,4880,6
|
|
20231220,100700,23459895,4880,4880,4880,4880,0
|
|
20231220,100600,23459895,4880,4880,4880,4880,0
|
|
20231220,100500,23459895,4880,4880,4880,4880,300
|
|
20231220,100400,21995895,4880,4880,4880,4880,0
|
|
20231220,100300,21995895,4880,4880,4880,4880,200
|
|
20231220,100200,21019895,4880,4880,4880,4880,0
|
|
20231220,100100,21019895,4880,4880,4880,4880,0
|
|
20231220,100000,21019895,4880,4870,4880,4870,249
|
|
20231220,095900,19807255,4880,4880,4880,4880,0
|
|
20231220,095800,19807255,4880,4880,4880,4880,0
|
|
20231220,095700,19807255,4880,4880,4880,4880,0
|
|
20231220,095600,19807255,4880,4880,4880,4880,0
|
|
20231220,095500,19807255,4880,4880,4880,4880,1
|
|
20231220,095400,19802375,4875,4875,4875,4875,131
|
|
20231220,095300,19163750,4875,4875,4875,4875,0
|
|
20231220,095200,19163750,4875,4875,4875,4875,0
|
|
20231220,095100,19163750,4875,4875,4875,4875,0
|
|
20231220,095000,19163750,4875,4875,4875,4875,0
|
|
20231220,094900,19163750,4875,4875,4875,4875,2
|
|
20231220,094800,19154000,4870,4870,4870,4870,100
|
|
20231220,094700,18667000,4870,4855,4870,4855,23
|
|
20231220,094600,18555320,4855,4855,4855,4855,0
|
|
20231220,094500,18555320,4855,4855,4855,4855,0
|
|
20231220,094400,18555320,4855,4855,4855,4855,13
|
|
20231220,094300,18492205,4855,4855,4855,4855,2
|
|
20231220,094200,18482495,4855,4855,4855,4855,2
|
|
20231220,094100,18472785,4845,4845,4845,4845,0
|
|
20231220,094000,18472785,4845,4845,4845,4845,2
|
|
20231220,093900,18463095,4855,4855,4855,4855,1
|
|
20231220,093800,18458240,4845,4830,4845,4830,10
|
|
20231220,093700,18409825,4840,4855,4855,4835,108
|
|
20231220,093600,17886200,4860,4860,4860,4860,1
|
|
20231220,093500,17881340,4850,4850,4850,4850,0
|
|
20231220,093400,17881340,4850,4840,4850,4840,426
|
|
20231220,093300,15816945,4840,4840,4840,4840,137
|
|
20231220,093200,15153865,4815,4815,4815,4815,1
|
|
20231220,093100,15149050,4810,4835,4835,4810,209
|
|
20231220,093000,14143080,4840,4840,4840,4840,33
|
|
20231220,092900,13983360,4840,4840,4840,4840,10
|
|
20231220,092800,13934960,4840,4855,4855,4840,507
|
|
20231220,092700,11477770,4855,4855,4855,4855,0
|
|
20231220,092600,11477770,4855,4855,4855,4855,0
|
|
20231220,092500,11477770,4855,4855,4855,4855,0
|
|
20231220,092400,11477770,4855,4855,4855,4855,0
|
|
20231220,092300,11477770,4855,4855,4855,4855,0
|
|
20231220,092200,11477770,4855,4855,4855,4855,5
|
|
20231220,092100,11453495,4880,4850,4880,4850,296
|
|
20231220,092000,10017865,4850,4865,4865,4850,160
|
|
20231220,091900,9241680,4870,4875,4875,4870,623
|
|
20231220,091800,6206370,4890,4890,4890,4875,286
|
|
20231220,091700,4811880,4880,4880,4880,4880,61
|
|
20231220,091600,4514200,4880,4880,4880,4880,2
|
|
20231220,091500,4504440,4880,4880,4880,4880,60
|
|
20231220,091400,4211640,4890,4890,4890,4890,0
|
|
20231220,091300,4211640,4890,4890,4890,4890,0
|
|
20231220,091200,4211640,4890,4890,4890,4890,0
|
|
20231220,091100,4211640,4890,4890,4890,4890,1
|
|
20231220,091000,4206750,4890,4890,4890,4890,10
|
|
20231220,090900,4157850,4890,4890,4890,4890,0
|
|
20231220,090800,4157850,4890,4890,4890,4890,1
|
|
20231220,090700,4152960,4890,4890,4890,4890,1
|
|
20231220,090600,4148070,4895,4895,4895,4895,200
|
|
20231220,090500,3169070,4895,4895,4895,4895,10
|
|
20231220,090400,3120120,4895,4895,4895,4895,100
|
|
20231220,090300,2630620,4860,4895,4895,4860,185
|
|
20231220,090200,1730190,4895,4890,4900,4890,35
|
|
20231220,090100,1558890,4880,4840,4880,4840,47
|
|
20231220,090000,1329985,4840,4800,4840,4800,277
|