646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,194300,134816075,3710,3710,3710,3710,3440
|
|
20231205,194200,134816075,3710,3710,3710,3710,0
|
|
20231205,194100,134816075,3710,3710,3710,3710,0
|
|
20231205,194000,134816075,3710,3710,3710,3710,0
|
|
20231205,193900,134816075,3710,3710,3710,3710,0
|
|
20231205,193800,134816075,3710,3710,3710,3710,0
|
|
20231205,193700,134816075,3710,3710,3710,3710,0
|
|
20231205,193600,134816075,3710,3710,3710,3710,0
|
|
20231205,193500,134816075,3710,3710,3710,3710,0
|
|
20231205,193400,134816075,3710,3710,3710,3710,0
|
|
20231205,193300,134816075,3710,3710,3710,3710,0
|
|
20231205,193200,134816075,3710,3710,3710,3710,0
|
|
20231205,193100,134816075,3710,3710,3710,3710,0
|
|
20231205,193000,134816075,3710,3710,3710,3710,0
|
|
20231205,192900,134816075,3710,3710,3710,3710,0
|
|
20231205,192800,134816075,3710,3710,3710,3710,0
|
|
20231205,192700,134816075,3710,3710,3710,3710,0
|
|
20231205,192600,134816075,3710,3710,3710,3710,0
|
|
20231205,192500,134816075,3710,3710,3710,3710,0
|
|
20231205,192400,134816075,3710,3710,3710,3710,0
|
|
20231205,192300,134816075,3710,3710,3710,3710,0
|
|
20231205,192200,134816075,3710,3710,3710,3710,0
|
|
20231205,192100,134816075,3710,3710,3710,3710,0
|
|
20231205,192000,134816075,3710,3710,3710,3710,0
|
|
20231205,191900,134816075,3710,3710,3710,3710,0
|
|
20231205,191800,134816075,3710,3710,3710,3710,0
|
|
20231205,191700,134816075,3710,3710,3710,3710,0
|
|
20231205,191600,134816075,3710,3710,3710,3710,0
|
|
20231205,191500,134816075,3710,3710,3710,3710,0
|
|
20231205,191400,134816075,3710,3710,3710,3710,0
|
|
20231205,191300,134816075,3710,3710,3710,3710,3440
|
|
20231205,191200,134816075,3710,3710,3710,3710,0
|
|
20231205,191100,134816075,3710,3710,3710,3710,0
|
|
20231205,191000,134816075,3710,3710,3710,3710,0
|
|
20231205,190900,134816075,3710,3710,3710,3710,0
|
|
20231205,190800,134816075,3710,3710,3710,3710,0
|
|
20231205,190700,134816075,3710,3710,3710,3710,0
|
|
20231205,190600,134816075,3710,3710,3710,3710,0
|
|
20231205,190500,134816075,3710,3710,3710,3710,0
|
|
20231205,190400,134816075,3710,3710,3710,3710,0
|
|
20231205,190300,134816075,3710,3710,3710,3710,0
|
|
20231205,190200,134816075,3710,3710,3710,3710,0
|
|
20231205,190100,134816075,3710,3710,3710,3710,0
|
|
20231205,190000,134816075,3710,3710,3710,3710,0
|
|
20231205,185900,134816075,3710,3710,3710,3710,0
|
|
20231205,185800,134816075,3710,3710,3710,3710,0
|
|
20231205,185700,134816075,3710,3710,3710,3710,0
|
|
20231205,185600,134816075,3710,3710,3710,3710,0
|
|
20231205,185500,134816075,3710,3710,3710,3710,0
|
|
20231205,185400,134816075,3710,3710,3710,3710,0
|
|
20231205,185300,134816075,3710,3710,3710,3710,0
|
|
20231205,185200,134816075,3710,3710,3710,3710,0
|
|
20231205,185100,134816075,3710,3710,3710,3710,0
|
|
20231205,185000,134816075,3710,3710,3710,3710,0
|
|
20231205,184900,134816075,3710,3710,3710,3710,0
|
|
20231205,184800,134816075,3710,3710,3710,3710,0
|
|
20231205,184700,134816075,3710,3710,3710,3710,0
|
|
20231205,184600,134816075,3710,3710,3710,3710,0
|
|
20231205,184500,134816075,3710,3710,3710,3710,0
|
|
20231205,184400,134816075,3710,3710,3710,3710,0
|
|
20231205,184300,134816075,3710,3710,3710,3710,3440
|
|
20231205,184200,134816075,3710,3710,3710,3710,0
|
|
20231205,184100,134816075,3710,3710,3710,3710,0
|
|
20231205,184000,134816075,3710,3710,3710,3710,0
|
|
20231205,183900,134816075,3710,3710,3710,3710,0
|
|
20231205,183800,134816075,3710,3710,3710,3710,0
|
|
20231205,183700,134816075,3710,3710,3710,3710,0
|
|
20231205,183600,134816075,3710,3710,3710,3710,0
|
|
20231205,183500,134816075,3710,3710,3710,3710,0
|
|
20231205,183400,134816075,3710,3710,3710,3710,0
|
|
20231205,183300,134816075,3710,3710,3710,3710,0
|
|
20231205,183200,134816075,3710,3710,3710,3710,0
|
|
20231205,183100,134816075,3710,3710,3710,3710,0
|
|
20231205,183000,134816075,3710,3710,3710,3710,0
|
|
20231205,182900,134816075,3710,3710,3710,3710,0
|
|
20231205,182800,134816075,3710,3710,3710,3710,0
|
|
20231205,182700,134816075,3710,3710,3710,3710,0
|
|
20231205,182600,134816075,3710,3710,3710,3710,0
|
|
20231205,182500,134816075,3710,3710,3710,3710,0
|
|
20231205,182400,134816075,3710,3710,3710,3710,0
|
|
20231205,182300,134816075,3710,3710,3710,3710,0
|
|
20231205,182200,134816075,3710,3710,3710,3710,0
|
|
20231205,182100,134816075,3710,3710,3710,3710,0
|
|
20231205,182000,134816075,3710,3710,3710,3710,0
|
|
20231205,181900,134816075,3710,3710,3710,3710,0
|
|
20231205,181800,134816075,3710,3710,3710,3710,0
|
|
20231205,181700,134816075,3710,3710,3710,3710,0
|
|
20231205,181600,134816075,3710,3710,3710,3710,0
|
|
20231205,181500,134816075,3710,3710,3710,3710,0
|
|
20231205,181400,134816075,3710,3710,3710,3710,0
|
|
20231205,181300,134816075,3710,3710,3710,3710,3440
|
|
20231205,181200,134816075,3710,3710,3710,3710,0
|
|
20231205,181100,134816075,3710,3710,3710,3710,0
|
|
20231205,181000,134816075,3710,3710,3710,3710,0
|
|
20231205,180900,134816075,3710,3710,3710,3710,0
|
|
20231205,180800,134816075,3710,3710,3710,3710,0
|
|
20231205,180700,134816075,3710,3710,3710,3710,0
|
|
20231205,180600,134816075,3710,3710,3710,3710,0
|
|
20231205,180500,134816075,3710,3710,3710,3710,0
|
|
20231205,180400,134816075,3710,3710,3710,3710,0
|
|
20231205,180300,134816075,3710,3710,3710,3710,0
|
|
20231205,180200,134816075,3710,3710,3710,3710,0
|
|
20231205,180100,134816075,3710,3710,3710,3710,0
|
|
20231205,180000,134816075,3710,3710,3710,3710,0
|
|
20231205,175900,134816075,3710,3710,3710,3710,0
|
|
20231205,175800,134816075,3710,3710,3710,3710,0
|
|
20231205,175700,134816075,3710,3710,3710,3710,0
|
|
20231205,175600,134816075,3710,3710,3710,3710,0
|
|
20231205,175500,134816075,3710,3710,3710,3710,0
|
|
20231205,175400,134816075,3710,3710,3710,3710,0
|
|
20231205,175300,134816075,3710,3710,3710,3710,0
|
|
20231205,175200,134816075,3710,3710,3710,3710,0
|
|
20231205,175100,134816075,3710,3710,3710,3710,0
|
|
20231205,175000,134816075,3710,3710,3710,3710,0
|
|
20231205,174900,134816075,3710,3710,3710,3710,0
|
|
20231205,174800,134816075,3710,3710,3710,3710,0
|
|
20231205,174700,134816075,3710,3710,3710,3710,0
|
|
20231205,174600,134816075,3710,3710,3710,3710,0
|
|
20231205,174500,134816075,3710,3710,3710,3710,0
|
|
20231205,174400,134816075,3710,3710,3710,3710,0
|
|
20231205,174300,134816075,3710,3710,3710,3710,3440
|
|
20231205,174200,134816075,3710,3710,3710,3710,0
|
|
20231205,174100,134816075,3710,3710,3710,3710,0
|
|
20231205,174000,134816075,3710,3710,3710,3710,0
|
|
20231205,173900,134816075,3710,3710,3710,3710,0
|
|
20231205,173800,134816075,3710,3710,3710,3710,0
|
|
20231205,173700,134816075,3710,3710,3710,3710,0
|
|
20231205,173600,134816075,3710,3710,3710,3710,0
|
|
20231205,173500,134816075,3710,3710,3710,3710,0
|
|
20231205,173400,134816075,3710,3710,3710,3710,0
|
|
20231205,173300,134816075,3710,3710,3710,3710,0
|
|
20231205,173200,134816075,3710,3710,3710,3710,0
|
|
20231205,173100,134816075,3710,3710,3710,3710,0
|
|
20231205,173000,134816075,3710,3710,3710,3710,0
|
|
20231205,172900,134816075,3710,3710,3710,3710,0
|
|
20231205,172800,134816075,3710,3710,3710,3710,0
|
|
20231205,172700,134816075,3710,3710,3710,3710,0
|
|
20231205,172600,134816075,3710,3710,3710,3710,0
|
|
20231205,172500,134816075,3710,3710,3710,3710,0
|
|
20231205,172400,134816075,3710,3710,3710,3710,0
|
|
20231205,172300,134816075,3710,3710,3710,3710,0
|
|
20231205,172200,134816075,3710,3710,3710,3710,0
|
|
20231205,172100,134816075,3710,3710,3710,3710,0
|
|
20231205,172000,134816075,3710,3710,3710,3710,0
|
|
20231205,171900,134816075,3710,3710,3710,3710,0
|
|
20231205,171800,134816075,3710,3710,3710,3710,0
|
|
20231205,171700,134816075,3710,3710,3710,3710,0
|
|
20231205,171600,134816075,3710,3710,3710,3710,0
|
|
20231205,171500,134816075,3710,3710,3710,3710,0
|
|
20231205,171400,134816075,3710,3710,3710,3710,0
|
|
20231205,171300,134816075,3710,3710,3710,3710,3440
|
|
20231205,171200,134816075,3710,3710,3710,3710,0
|
|
20231205,171100,134816075,3710,3710,3710,3710,0
|
|
20231205,171000,134816075,3710,3710,3710,3710,0
|
|
20231205,170900,134816075,3710,3710,3710,3710,0
|
|
20231205,170800,134816075,3710,3710,3710,3710,0
|
|
20231205,170700,134816075,3710,3710,3710,3710,0
|
|
20231205,170600,134816075,3710,3710,3710,3710,0
|
|
20231205,170500,134816075,3710,3710,3710,3710,0
|
|
20231205,170400,134816075,3710,3710,3710,3710,0
|
|
20231205,170300,134816075,3710,3710,3710,3710,0
|
|
20231205,170200,134816075,3710,3710,3710,3710,0
|
|
20231205,170100,134816075,3710,3710,3710,3710,0
|
|
20231205,170000,134816075,3710,3710,3710,3710,0
|
|
20231205,165900,134816075,3710,3710,3710,3710,0
|
|
20231205,165800,134816075,3710,3710,3710,3710,0
|
|
20231205,165700,134816075,3710,3710,3710,3710,0
|
|
20231205,165600,134816075,3710,3710,3710,3710,0
|
|
20231205,165500,134816075,3710,3710,3710,3710,0
|
|
20231205,165400,134816075,3710,3710,3710,3710,0
|
|
20231205,165300,134816075,3710,3710,3710,3710,0
|
|
20231205,165200,134816075,3710,3710,3710,3710,0
|
|
20231205,165100,134816075,3710,3710,3710,3710,0
|
|
20231205,165000,134816075,3710,3710,3710,3710,0
|
|
20231205,164900,134816075,3710,3710,3710,3710,0
|
|
20231205,164800,134816075,3710,3710,3710,3710,0
|
|
20231205,164700,134816075,3710,3710,3710,3710,0
|
|
20231205,164600,134816075,3710,3710,3710,3710,0
|
|
20231205,164500,134816075,3710,3710,3710,3710,0
|
|
20231205,164400,134816075,3710,3710,3710,3710,0
|
|
20231205,164300,134816075,3710,3710,3710,3710,3440
|
|
20231205,164200,134816075,3710,3710,3710,3710,0
|
|
20231205,164100,134816075,3710,3710,3710,3710,0
|
|
20231205,164000,134816075,3710,3710,3710,3710,0
|
|
20231205,163900,134816075,3710,3710,3710,3710,0
|
|
20231205,163800,134816075,3710,3710,3710,3710,0
|
|
20231205,163700,134816075,3710,3710,3710,3710,0
|
|
20231205,163600,134816075,3710,3710,3710,3710,0
|
|
20231205,163500,134816075,3710,3710,3710,3710,0
|
|
20231205,163400,134816075,3710,3710,3710,3710,0
|
|
20231205,163300,134816075,3710,3710,3710,3710,0
|
|
20231205,163200,134816075,3710,3710,3710,3710,0
|
|
20231205,163100,134816075,3710,3710,3710,3710,0
|
|
20231205,163000,134816075,3710,3710,3710,3710,0
|
|
20231205,162900,134816075,3710,3710,3710,3710,0
|
|
20231205,162800,134816075,3710,3710,3710,3710,0
|
|
20231205,162700,134816075,3710,3710,3710,3710,0
|
|
20231205,162600,134816075,3710,3710,3710,3710,0
|
|
20231205,162500,134816075,3710,3710,3710,3710,0
|
|
20231205,162400,134816075,3710,3710,3710,3710,0
|
|
20231205,162300,134816075,3710,3710,3710,3710,0
|
|
20231205,162200,134816075,3710,3710,3710,3710,0
|
|
20231205,162100,134816075,3710,3710,3710,3710,0
|
|
20231205,162000,134816075,3710,3710,3710,3710,0
|
|
20231205,161900,134816075,3710,3710,3710,3710,0
|
|
20231205,161800,134816075,3710,3710,3710,3710,0
|
|
20231205,161700,134816075,3710,3710,3710,3710,0
|
|
20231205,161600,134816075,3710,3710,3710,3710,0
|
|
20231205,161500,134816075,3710,3710,3710,3710,0
|
|
20231205,161400,134816075,3710,3710,3710,3710,0
|
|
20231205,161300,134816075,3710,3710,3710,3710,3440
|
|
20231205,161200,134816075,3710,3710,3710,3710,0
|
|
20231205,161100,134816075,3710,3710,3710,3710,0
|
|
20231205,161000,134816075,3710,3710,3710,3710,0
|
|
20231205,160900,134816075,3710,3710,3710,3710,0
|
|
20231205,160800,134816075,3710,3710,3710,3710,0
|
|
20231205,160700,134816075,3710,3710,3710,3710,0
|
|
20231205,160600,134816075,3710,3710,3710,3710,0
|
|
20231205,160500,134816075,3710,3710,3710,3710,0
|
|
20231205,160400,134816075,3710,3710,3710,3710,0
|
|
20231205,160300,134816075,3710,3710,3710,3710,0
|
|
20231205,160200,134816075,3710,3710,3710,3710,0
|
|
20231205,160100,134816075,3710,3710,3710,3710,0
|
|
20231205,160000,134816075,3710,3710,3710,3710,0
|
|
20231205,155900,134816075,3710,3710,3710,3710,0
|
|
20231205,155800,134816075,3710,3710,3710,3710,0
|
|
20231205,155700,134816075,3710,3710,3710,3710,0
|
|
20231205,155600,134816075,3710,3710,3710,3710,0
|
|
20231205,155500,134816075,3710,3710,3710,3710,0
|
|
20231205,155400,134816075,3710,3710,3710,3710,0
|
|
20231205,155300,134816075,3710,3710,3710,3710,0
|
|
20231205,155200,134816075,3710,3710,3710,3710,0
|
|
20231205,155100,134816075,3710,3710,3710,3710,0
|
|
20231205,155000,134816075,3710,3710,3710,3710,0
|
|
20231205,154900,134816075,3710,3710,3710,3710,0
|
|
20231205,154800,134816075,3710,3710,3710,3710,0
|
|
20231205,154700,134816075,3710,3710,3710,3710,0
|
|
20231205,154600,134816075,3710,3710,3710,3710,0
|
|
20231205,154500,134816075,3710,3710,3710,3710,0
|
|
20231205,154400,134816075,3710,3710,3710,3710,0
|
|
20231205,154300,134816075,3710,3710,3710,3710,3440
|
|
20231205,154200,134816075,3710,3710,3710,3710,0
|
|
20231205,154100,134816075,3710,3710,3710,3710,0
|
|
20231205,154000,134816075,3710,3710,3710,3710,0
|
|
20231205,153900,134816075,3710,3710,3710,3710,0
|
|
20231205,153800,134816075,3710,3710,3710,3710,0
|
|
20231205,153700,134816075,3710,3710,3710,3710,0
|
|
20231205,153600,134816075,3710,3710,3710,3710,0
|
|
20231205,153500,134816075,3710,3710,3710,3710,0
|
|
20231205,153400,134816075,3710,3710,3710,3710,0
|
|
20231205,153300,134816075,3710,3710,3710,3710,0
|
|
20231205,153200,134816075,3710,3710,3710,3710,0
|
|
20231205,153100,134816075,3710,3710,3710,3710,0
|
|
20231205,153000,134816075,3710,3710,3710,3710,3440
|
|
20231205,152900,122053675,3700,3700,3700,3700,0
|
|
20231205,152800,122053675,3700,3700,3700,3700,0
|
|
20231205,152700,122053675,3700,3700,3700,3700,0
|
|
20231205,152600,122053675,3700,3700,3700,3700,0
|
|
20231205,152500,122053675,3700,3700,3700,3700,0
|
|
20231205,152400,122053675,3700,3700,3700,3700,0
|
|
20231205,152300,122053675,3700,3700,3700,3700,0
|
|
20231205,152200,122053675,3700,3700,3700,3700,0
|
|
20231205,152100,122053675,3700,3700,3700,3700,0
|
|
20231205,152000,122053675,3700,3700,3700,3700,0
|
|
20231205,151900,122053675,3700,3690,3700,3660,319
|
|
20231205,151800,120877485,3655,3655,3655,3655,10
|
|
20231205,151700,120840935,3655,3690,3690,3655,158
|
|
20231205,151600,120261760,3690,3690,3690,3690,25
|
|
20231205,151500,120169510,3660,3660,3660,3660,15
|
|
20231205,151400,120114610,3685,3685,3685,3685,0
|
|
20231205,151300,120114610,3685,3665,3685,3660,125
|
|
20231205,151200,119656855,3665,3675,3675,3660,388
|
|
20231205,151100,118235755,3685,3685,3685,3685,15
|
|
20231205,151000,118180480,3700,3700,3700,3700,0
|
|
20231205,150900,118180480,3700,3700,3700,3700,0
|
|
20231205,150800,118180480,3700,3700,3700,3700,20
|
|
20231205,150700,118106480,3700,3700,3700,3700,0
|
|
20231205,150600,118106480,3700,3700,3700,3700,0
|
|
20231205,150500,118106480,3700,3700,3700,3700,13
|
|
20231205,150400,118058380,3700,3700,3700,3700,0
|
|
20231205,150300,118058380,3700,3700,3700,3700,12
|
|
20231205,150200,118013980,3700,3700,3700,3700,0
|
|
20231205,150100,118013980,3700,3700,3700,3700,10
|
|
20231205,150000,117976980,3700,3700,3700,3700,0
|
|
20231205,145900,117976980,3700,3700,3700,3700,0
|
|
20231205,145800,117976980,3700,3700,3700,3700,0
|
|
20231205,145700,117976980,3700,3700,3700,3700,0
|
|
20231205,145600,117976980,3700,3700,3700,3700,12
|
|
20231205,145500,117932580,3700,3700,3700,3700,0
|
|
20231205,145400,117932580,3700,3690,3700,3690,198
|
|
20231205,145300,117201850,3700,3700,3700,3700,0
|
|
20231205,145200,117201850,3700,3700,3700,3700,11
|
|
20231205,145100,117161150,3700,3700,3700,3700,0
|
|
20231205,145000,117161150,3700,3700,3700,3700,0
|
|
20231205,144900,117161150,3700,3700,3700,3700,0
|
|
20231205,144800,117161150,3700,3700,3700,3700,0
|
|
20231205,144700,117161150,3700,3700,3700,3700,14
|
|
20231205,144600,117109350,3700,3700,3700,3700,0
|
|
20231205,144500,117109350,3700,3700,3700,3700,0
|
|
20231205,144400,117109350,3700,3700,3700,3700,0
|
|
20231205,144300,117109350,3700,3700,3700,3700,0
|
|
20231205,144200,117109350,3700,3700,3700,3700,0
|
|
20231205,144100,117109350,3700,3700,3700,3700,0
|
|
20231205,144000,117109350,3700,3700,3700,3700,0
|
|
20231205,143900,117109350,3700,3700,3700,3700,0
|
|
20231205,143800,117109350,3700,3700,3700,3700,0
|
|
20231205,143700,117109350,3700,3700,3700,3700,0
|
|
20231205,143600,117109350,3700,3700,3700,3700,0
|
|
20231205,143500,117109350,3700,3700,3700,3700,0
|
|
20231205,143400,117109350,3700,3700,3700,3700,0
|
|
20231205,143300,117109350,3700,3700,3700,3700,0
|
|
20231205,143200,117109350,3700,3700,3700,3700,0
|
|
20231205,143100,117109350,3700,3700,3700,3700,0
|
|
20231205,143000,117109350,3700,3700,3700,3700,0
|
|
20231205,142900,117109350,3700,3700,3700,3700,0
|
|
20231205,142800,117109350,3700,3700,3700,3700,25
|
|
20231205,142700,117016850,3700,3700,3700,3700,0
|
|
20231205,142600,117016850,3700,3700,3700,3700,0
|
|
20231205,142500,117016850,3700,3700,3700,3700,0
|
|
20231205,142400,117016850,3700,3700,3700,3700,0
|
|
20231205,142300,117016850,3700,3700,3700,3700,0
|
|
20231205,142200,117016850,3700,3700,3700,3700,1
|
|
20231205,142100,117013150,3690,3690,3690,3690,10
|
|
20231205,142000,116976250,3695,3695,3695,3695,0
|
|
20231205,141900,116976250,3695,3695,3695,3695,0
|
|
20231205,141800,116976250,3695,3695,3695,3695,0
|
|
20231205,141700,116976250,3695,3695,3695,3695,0
|
|
20231205,141600,116976250,3695,3695,3695,3695,0
|
|
20231205,141500,116976250,3695,3695,3695,3695,0
|
|
20231205,141400,116976250,3695,3695,3695,3695,4
|
|
20231205,141300,116961470,3700,3700,3700,3700,0
|
|
20231205,141200,116961470,3700,3700,3700,3700,0
|
|
20231205,141100,116961470,3700,3700,3700,3695,14
|
|
20231205,141000,116909720,3700,3695,3700,3695,16
|
|
20231205,140900,116850550,3700,3700,3700,3700,0
|
|
20231205,140800,116850550,3700,3700,3700,3700,271
|
|
20231205,140700,115847850,3700,3695,3700,3695,14
|
|
20231205,140600,115796100,3695,3695,3695,3695,80
|
|
20231205,140500,115500500,3690,3690,3690,3690,0
|
|
20231205,140400,115500500,3690,3690,3690,3690,0
|
|
20231205,140300,115500500,3690,3690,3690,3690,13
|
|
20231205,140200,115452530,3690,3690,3690,3690,0
|
|
20231205,140100,115452530,3690,3690,3690,3690,0
|
|
20231205,140000,115452530,3690,3690,3690,3690,7
|
|
20231205,135900,115426700,3690,3690,3690,3690,11
|
|
20231205,135800,115386110,3690,3690,3690,3690,11
|
|
20231205,135700,115345520,3690,3695,3695,3690,142
|
|
20231205,135600,114820860,3690,3690,3690,3690,0
|
|
20231205,135500,114820860,3690,3690,3690,3690,11
|
|
20231205,135400,114780270,3690,3690,3690,3690,11
|
|
20231205,135300,114739680,3690,3690,3690,3690,11
|
|
20231205,135200,114699090,3690,3695,3695,3690,393
|
|
20231205,135100,113247010,3695,3695,3695,3695,1
|
|
20231205,135000,113243315,3690,3690,3690,3690,11
|
|
20231205,134900,113202725,3690,3690,3690,3690,0
|
|
20231205,134800,113202725,3690,3690,3690,3690,0
|
|
20231205,134700,113202725,3690,3690,3690,3690,7
|
|
20231205,134600,113176895,3695,3695,3695,3695,0
|
|
20231205,134500,113176895,3695,3695,3695,3695,0
|
|
20231205,134400,113176895,3695,3695,3695,3695,0
|
|
20231205,134300,113176895,3695,3695,3695,3695,0
|
|
20231205,134200,113176895,3695,3695,3695,3695,0
|
|
20231205,134100,113176895,3695,3695,3695,3695,0
|
|
20231205,134000,113176895,3695,3695,3695,3695,0
|
|
20231205,133900,113176895,3695,3695,3695,3695,0
|
|
20231205,133800,113176895,3695,3695,3695,3695,16
|
|
20231205,133700,113117775,3695,3695,3695,3695,0
|
|
20231205,133600,113117775,3695,3695,3695,3695,0
|
|
20231205,133500,113117775,3695,3695,3695,3695,0
|
|
20231205,133400,113117775,3695,3695,3695,3695,0
|
|
20231205,133300,113117775,3695,3695,3695,3695,54
|
|
20231205,133200,112918245,3690,3690,3690,3690,0
|
|
20231205,133100,112918245,3690,3690,3690,3690,29
|
|
20231205,133000,112811235,3695,3695,3695,3695,0
|
|
20231205,132900,112811235,3695,3695,3695,3695,0
|
|
20231205,132800,112811235,3695,3695,3695,3695,0
|
|
20231205,132700,112811235,3695,3695,3695,3695,0
|
|
20231205,132600,112811235,3695,3695,3695,3695,0
|
|
20231205,132500,112811235,3695,3695,3695,3695,0
|
|
20231205,132400,112811235,3695,3695,3695,3695,0
|
|
20231205,132300,112811235,3695,3695,3695,3695,0
|
|
20231205,132200,112811235,3695,3695,3695,3695,0
|
|
20231205,132100,112811235,3695,3695,3695,3695,0
|
|
20231205,132000,112811235,3695,3695,3695,3695,0
|
|
20231205,131900,112811235,3695,3695,3695,3695,0
|
|
20231205,131800,112811235,3695,3695,3695,3695,1
|
|
20231205,131700,112807540,3695,3690,3695,3690,340
|
|
20231205,131600,111552640,3695,3695,3695,3695,0
|
|
20231205,131500,111552640,3695,3695,3695,3695,0
|
|
20231205,131400,111552640,3695,3695,3695,3695,2
|
|
20231205,131300,111545250,3695,3695,3695,3695,0
|
|
20231205,131200,111545250,3695,3695,3695,3695,0
|
|
20231205,131100,111545250,3695,3695,3695,3695,0
|
|
20231205,131000,111545250,3695,3695,3695,3695,0
|
|
20231205,130900,111545250,3695,3695,3695,3695,0
|
|
20231205,130800,111545250,3695,3695,3695,3695,0
|
|
20231205,130700,111545250,3695,3695,3695,3695,0
|
|
20231205,130600,111545250,3695,3695,3695,3695,0
|
|
20231205,130500,111545250,3695,3695,3695,3695,0
|
|
20231205,130400,111545250,3695,3695,3695,3695,0
|
|
20231205,130300,111545250,3695,3695,3695,3695,1
|
|
20231205,130200,111541555,3690,3690,3690,3690,0
|
|
20231205,130100,111541555,3690,3690,3690,3690,304
|
|
20231205,130000,110419795,3690,3690,3690,3690,5
|
|
20231205,125900,110401345,3690,3690,3690,3690,0
|
|
20231205,125800,110401345,3690,3690,3690,3690,0
|
|
20231205,125700,110401345,3690,3690,3690,3690,0
|
|
20231205,125600,110401345,3690,3690,3690,3690,0
|
|
20231205,125500,110401345,3690,3690,3690,3690,0
|
|
20231205,125400,110401345,3690,3690,3690,3690,0
|
|
20231205,125300,110401345,3690,3690,3690,3690,279
|
|
20231205,125200,109371835,3690,3690,3690,3690,0
|
|
20231205,125100,109371835,3690,3690,3690,3690,0
|
|
20231205,125000,109371835,3690,3690,3690,3690,93
|
|
20231205,124900,109028665,3695,3695,3695,3695,0
|
|
20231205,124800,109028665,3695,3695,3695,3695,0
|
|
20231205,124700,109028665,3695,3705,3705,3695,813
|
|
20231205,124600,106021550,3710,3710,3710,3710,130
|
|
20231205,124500,105539250,3705,3705,3705,3705,2
|
|
20231205,124400,105531840,3700,3700,3700,3700,0
|
|
20231205,124300,105531840,3700,3700,3700,3700,0
|
|
20231205,124200,105531840,3700,3700,3700,3700,0
|
|
20231205,124100,105531840,3700,3700,3700,3700,0
|
|
20231205,124000,105531840,3700,3700,3700,3700,0
|
|
20231205,123900,105531840,3700,3700,3700,3700,0
|
|
20231205,123800,105531840,3700,3700,3700,3700,0
|
|
20231205,123700,105531840,3700,3700,3700,3700,0
|
|
20231205,123600,105531840,3700,3700,3700,3700,0
|
|
20231205,123500,105531840,3700,3700,3700,3700,0
|
|
20231205,123400,105531840,3700,3700,3700,3700,0
|
|
20231205,123300,105531840,3700,3700,3700,3700,0
|
|
20231205,123200,105531840,3700,3700,3700,3700,137
|
|
20231205,123100,105024940,3715,3715,3715,3715,0
|
|
20231205,123000,105024940,3715,3715,3715,3715,0
|
|
20231205,122900,105024940,3715,3715,3715,3715,0
|
|
20231205,122800,105024940,3715,3715,3715,3715,0
|
|
20231205,122700,105024940,3715,3715,3715,3715,0
|
|
20231205,122600,105024940,3715,3715,3715,3715,0
|
|
20231205,122500,105024940,3715,3715,3715,3715,0
|
|
20231205,122400,105024940,3715,3715,3715,3715,0
|
|
20231205,122300,105024940,3715,3715,3715,3715,0
|
|
20231205,122200,105024940,3715,3715,3715,3715,5
|
|
20231205,122100,105006365,3720,3720,3720,3720,0
|
|
20231205,122000,105006365,3720,3720,3720,3720,0
|
|
20231205,121900,105006365,3720,3720,3720,3720,0
|
|
20231205,121800,105006365,3720,3720,3720,3720,0
|
|
20231205,121700,105006365,3720,3720,3720,3720,0
|
|
20231205,121600,105006365,3720,3720,3720,3720,0
|
|
20231205,121500,105006365,3720,3720,3720,3720,0
|
|
20231205,121400,105006365,3720,3720,3720,3720,0
|
|
20231205,121300,105006365,3720,3720,3720,3720,0
|
|
20231205,121200,105006365,3720,3720,3720,3720,201
|
|
20231205,121100,104258645,3720,3720,3720,3720,405
|
|
20231205,121000,102752045,3695,3695,3695,3695,0
|
|
20231205,120900,102752045,3695,3695,3695,3695,0
|
|
20231205,120800,102752045,3695,3695,3695,3695,504
|
|
20231205,120700,100889765,3695,3695,3695,3695,0
|
|
20231205,120600,100889765,3695,3695,3695,3695,0
|
|
20231205,120500,100889765,3695,3695,3695,3695,0
|
|
20231205,120400,100889765,3695,3695,3695,3695,0
|
|
20231205,120300,100889765,3695,3695,3695,3695,0
|
|
20231205,120200,100889765,3695,3695,3695,3695,0
|
|
20231205,120100,100889765,3695,3695,3695,3695,0
|
|
20231205,120000,100889765,3695,3695,3695,3695,0
|
|
20231205,115900,100889765,3695,3695,3695,3695,0
|
|
20231205,115800,100889765,3695,3695,3695,3695,0
|
|
20231205,115700,100889765,3695,3695,3695,3695,0
|
|
20231205,115600,100889765,3695,3695,3695,3695,0
|
|
20231205,115500,100889765,3695,3695,3695,3695,614
|
|
20231205,115400,98621035,3695,3695,3695,3695,1
|
|
20231205,115300,98617340,3695,3695,3695,3695,0
|
|
20231205,115200,98617340,3695,3695,3695,3695,0
|
|
20231205,115100,98617340,3695,3695,3695,3695,0
|
|
20231205,115000,98617340,3695,3695,3695,3695,0
|
|
20231205,114900,98617340,3695,3695,3695,3695,0
|
|
20231205,114800,98617340,3695,3695,3695,3695,0
|
|
20231205,114700,98617340,3695,3695,3695,3695,73
|
|
20231205,114600,98347605,3695,3695,3695,3695,213
|
|
20231205,114500,97560570,3695,3695,3695,3695,0
|
|
20231205,114400,97560570,3695,3695,3695,3695,0
|
|
20231205,114300,97560570,3695,3695,3695,3695,0
|
|
20231205,114200,97560570,3695,3730,3730,3695,492
|
|
20231205,114100,95732120,3730,3730,3730,3730,0
|
|
20231205,114000,95732120,3730,3730,3730,3730,0
|
|
20231205,113900,95732120,3730,3725,3730,3725,200
|
|
20231205,113800,94986760,3725,3725,3725,3725,0
|
|
20231205,113700,94986760,3725,3725,3725,3725,0
|
|
20231205,113600,94986760,3725,3725,3725,3725,0
|
|
20231205,113500,94986760,3725,3725,3725,3725,0
|
|
20231205,113400,94986760,3725,3725,3725,3725,0
|
|
20231205,113300,94986760,3725,3725,3725,3725,0
|
|
20231205,113200,94986760,3725,3725,3725,3725,0
|
|
20231205,113100,94986760,3725,3725,3725,3725,0
|
|
20231205,113000,94986760,3725,3725,3725,3725,0
|
|
20231205,112900,94986760,3725,3725,3725,3725,0
|
|
20231205,112800,94986760,3725,3725,3725,3725,13
|
|
20231205,112700,94938335,3730,3730,3730,3730,0
|
|
20231205,112600,94938335,3730,3730,3730,3730,0
|
|
20231205,112500,94938335,3730,3725,3730,3725,1000
|
|
20231205,112400,91209470,3730,3730,3730,3730,0
|
|
20231205,112300,91209470,3730,3715,3730,3715,680
|
|
20231205,112200,88674175,3690,3690,3690,3690,0
|
|
20231205,112100,88674175,3690,3690,3690,3690,0
|
|
20231205,112000,88674175,3690,3690,3690,3690,0
|
|
20231205,111900,88674175,3690,3690,3690,3690,1
|
|
20231205,111800,88670485,3685,3685,3685,3685,0
|
|
20231205,111700,88670485,3685,3685,3685,3685,0
|
|
20231205,111600,88670485,3685,3685,3685,3685,0
|
|
20231205,111500,88670485,3685,3685,3685,3685,0
|
|
20231205,111400,88670485,3685,3705,3705,3685,2
|
|
20231205,111300,88663095,3705,3670,3730,3670,2208
|
|
20231205,111200,80451955,3660,3660,3660,3660,0
|
|
20231205,111100,80451955,3660,3660,3660,3660,477
|
|
20231205,111000,78706135,3660,3660,3660,3660,0
|
|
20231205,110900,78706135,3660,3660,3660,3660,409
|
|
20231205,110800,77209195,3655,3655,3655,3655,0
|
|
20231205,110700,77209195,3655,3655,3655,3655,0
|
|
20231205,110600,77209195,3655,3655,3655,3655,0
|
|
20231205,110500,77209195,3655,3655,3655,3655,320
|
|
20231205,110400,76039595,3655,3655,3655,3655,0
|
|
20231205,110300,76039595,3655,3655,3655,3655,0
|
|
20231205,110200,76039595,3655,3655,3655,3655,50
|
|
20231205,110100,75856845,3660,3660,3660,3660,0
|
|
20231205,110000,75856845,3660,3660,3660,3660,11
|
|
20231205,105900,75816585,3660,3660,3660,3660,110
|
|
20231205,105800,75413985,3675,3675,3675,3675,0
|
|
20231205,105700,75413985,3675,3675,3675,3675,0
|
|
20231205,105600,75413985,3675,3675,3675,3675,0
|
|
20231205,105500,75413985,3675,3675,3675,3675,50
|
|
20231205,105400,75230235,3675,3675,3675,3675,265
|
|
20231205,105300,74256360,3690,3690,3690,3690,0
|
|
20231205,105200,74256360,3690,3690,3690,3690,0
|
|
20231205,105100,74256360,3690,3680,3690,3680,2
|
|
20231205,105000,74248990,3675,3675,3675,3675,0
|
|
20231205,104900,74248990,3675,3675,3675,3675,0
|
|
20231205,104800,74248990,3675,3675,3675,3675,0
|
|
20231205,104700,74248990,3675,3675,3675,3675,0
|
|
20231205,104600,74248990,3675,3675,3675,3675,0
|
|
20231205,104500,74248990,3675,3675,3675,3675,0
|
|
20231205,104400,74248990,3675,3675,3675,3675,0
|
|
20231205,104300,74248990,3675,3675,3675,3675,0
|
|
20231205,104200,74248990,3675,3675,3675,3675,1
|
|
20231205,104100,74245315,3675,3690,3690,3660,503
|
|
20231205,104000,72404275,3690,3700,3700,3650,482
|
|
20231205,103900,70635645,3715,3715,3715,3715,0
|
|
20231205,103800,70635645,3715,3715,3715,3715,0
|
|
20231205,103700,70635645,3715,3715,3715,3715,0
|
|
20231205,103600,70635645,3715,3715,3715,3715,0
|
|
20231205,103500,70635645,3715,3715,3715,3715,0
|
|
20231205,103400,70635645,3715,3715,3715,3715,0
|
|
20231205,103300,70635645,3715,3715,3715,3715,0
|
|
20231205,103200,70635645,3715,3710,3715,3700,59
|
|
20231205,103100,70417250,3710,3710,3710,3710,2
|
|
20231205,103000,70409830,3715,3715,3715,3715,51
|
|
20231205,102900,70220365,3695,3695,3695,3695,13
|
|
20231205,102800,70172330,3695,3695,3695,3695,49
|
|
20231205,102700,69991275,3725,3725,3725,3725,0
|
|
20231205,102600,69991275,3725,3740,3745,3690,2435
|
|
20231205,102500,60882210,3525,3525,3525,3525,0
|
|
20231205,102400,60882210,3525,3720,3720,3525,2635
|
|
20231205,102300,51422940,3725,3725,3725,3725,0
|
|
20231205,102200,51422940,3725,3725,3725,3725,2
|
|
20231205,102100,51415490,3725,3725,3725,3725,0
|
|
20231205,102000,51415490,3725,3725,3725,3725,0
|
|
20231205,101900,51415490,3725,3725,3725,3725,0
|
|
20231205,101800,51415490,3725,3725,3725,3725,0
|
|
20231205,101700,51415490,3725,3725,3725,3725,0
|
|
20231205,101600,51415490,3725,3720,3725,3720,2
|
|
20231205,101500,51408045,3725,3725,3725,3725,0
|
|
20231205,101400,51408045,3725,3725,3725,3725,0
|
|
20231205,101300,51408045,3725,3725,3725,3725,15
|
|
20231205,101200,51352170,3725,3725,3725,3725,0
|
|
20231205,101100,51352170,3725,3725,3725,3725,1
|
|
20231205,101000,51348445,3730,3730,3730,3730,0
|
|
20231205,100900,51348445,3730,3730,3730,3730,1889
|
|
20231205,100800,44302475,3730,3730,3730,3730,0
|
|
20231205,100700,44302475,3730,3720,3730,3720,9
|
|
20231205,100600,44268960,3720,3720,3720,3720,0
|
|
20231205,100500,44268960,3720,3720,3720,3720,0
|
|
20231205,100400,44268960,3720,3720,3720,3720,5
|
|
20231205,100300,44250360,3725,3725,3725,3725,0
|
|
20231205,100200,44250360,3725,3725,3725,3725,644
|
|
20231205,100100,41851460,3725,3725,3725,3725,363
|
|
20231205,100000,40499285,3725,3725,3725,3725,0
|
|
20231205,095900,40499285,3725,3725,3725,3725,3
|
|
20231205,095800,40488110,3730,3730,3730,3730,0
|
|
20231205,095700,40488110,3730,3730,3730,3730,0
|
|
20231205,095600,40488110,3730,3730,3730,3730,0
|
|
20231205,095500,40488110,3730,3730,3730,3730,0
|
|
20231205,095400,40488110,3730,3730,3730,3730,80
|
|
20231205,095300,40189710,3730,3730,3730,3730,1
|
|
20231205,095200,40185980,3705,3710,3710,3705,10
|
|
20231205,095100,40148925,3730,3730,3730,3730,1
|
|
20231205,095000,40145195,3705,3705,3705,3705,0
|
|
20231205,094900,40145195,3705,3705,3705,3705,0
|
|
20231205,094800,40145195,3705,3705,3705,3705,0
|
|
20231205,094700,40145195,3705,3705,3705,3705,0
|
|
20231205,094600,40145195,3705,3705,3705,3705,0
|
|
20231205,094500,40145195,3705,3705,3705,3705,0
|
|
20231205,094400,40145195,3705,3705,3705,3705,0
|
|
20231205,094300,40145195,3705,3705,3705,3705,0
|
|
20231205,094200,40145195,3705,3705,3705,3705,0
|
|
20231205,094100,40145195,3705,3705,3705,3705,53
|
|
20231205,094000,39948830,3710,3710,3710,3710,28
|
|
20231205,093900,39844950,3710,3730,3740,3710,1276
|
|
20231205,093800,35108800,3740,3710,3740,3710,1420
|
|
20231205,093700,29817650,3715,3715,3715,3715,2
|
|
20231205,093600,29810220,3705,3705,3705,3705,0
|
|
20231205,093500,29810220,3705,3705,3705,3705,0
|
|
20231205,093400,29810220,3705,3705,3705,3705,1984
|
|
20231205,093300,22459500,3700,3700,3700,3700,71
|
|
20231205,093200,22196800,3695,3695,3695,3695,0
|
|
20231205,093100,22196800,3695,3695,3695,3695,0
|
|
20231205,093000,22196800,3695,3695,3695,3695,27
|
|
20231205,092900,22097035,3695,3690,3695,3690,1843
|
|
20231205,092800,15291640,3695,3690,3695,3690,103
|
|
20231205,092700,14911555,3695,3695,3695,3695,0
|
|
20231205,092600,14911555,3695,3695,3695,3695,5
|
|
20231205,092500,14893080,3695,3695,3695,3695,25
|
|
20231205,092400,14800705,3690,3685,3690,3685,234
|
|
20231205,092300,13937265,3690,3690,3690,3690,0
|
|
20231205,092200,13937265,3690,3690,3690,3690,0
|
|
20231205,092100,13937265,3690,3690,3690,3690,0
|
|
20231205,092000,13937265,3690,3690,3690,3690,19
|
|
20231205,091900,13867155,3665,3665,3665,3665,110
|
|
20231205,091800,13464005,3665,3665,3665,3665,0
|
|
20231205,091700,13464005,3665,3665,3665,3665,15
|
|
20231205,091600,13409030,3665,3675,3675,3665,22
|
|
20231205,091500,13328260,3690,3690,3690,3690,2
|
|
20231205,091400,13320880,3695,3695,3695,3695,7
|
|
20231205,091300,13295015,3665,3700,3705,3665,1243
|
|
20231205,091200,8731630,3710,3700,3710,3690,398
|
|
20231205,091100,7262020,3710,3710,3710,3710,0
|
|
20231205,091000,7262020,3710,3710,3710,3710,473
|
|
20231205,090900,5507190,3710,3700,3710,3700,10
|
|
20231205,090800,5470180,3720,3720,3720,3720,0
|
|
20231205,090700,5470180,3720,3715,3720,3715,260
|
|
20231205,090600,4504275,3715,3715,3715,3715,0
|
|
20231205,090500,4504275,3715,3715,3715,3715,20
|
|
20231205,090400,4429975,3695,3710,3715,3695,34
|
|
20231205,090300,4304040,3710,3710,3710,3710,2
|
|
20231205,090200,4296620,3720,3720,3720,3720,2
|
|
20231205,090100,4289180,3725,3720,3725,3720,988
|
|
20231205,090000,613800,3720,3720,3720,3720,165
|