585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,184200,356314495,4035,4035,4035,4035,4570
|
|
20231205,184100,356314495,4035,4035,4035,4035,0
|
|
20231205,184000,356314495,4035,4035,4035,4035,0
|
|
20231205,183900,356314495,4035,4035,4035,4035,0
|
|
20231205,183800,356314495,4035,4035,4035,4035,0
|
|
20231205,183700,356314495,4035,4035,4035,4035,0
|
|
20231205,183600,356314495,4035,4035,4035,4035,0
|
|
20231205,183500,356314495,4035,4035,4035,4035,0
|
|
20231205,183400,356314495,4035,4035,4035,4035,0
|
|
20231205,183300,356314495,4035,4035,4035,4035,0
|
|
20231205,183200,356314495,4035,4035,4035,4035,0
|
|
20231205,183100,356314495,4035,4035,4035,4035,0
|
|
20231205,183000,356314495,4035,4035,4035,4035,0
|
|
20231205,182900,356314495,4035,4035,4035,4035,0
|
|
20231205,182800,356314495,4035,4035,4035,4035,0
|
|
20231205,182700,356314495,4035,4035,4035,4035,0
|
|
20231205,182600,356314495,4035,4035,4035,4035,0
|
|
20231205,182500,356314495,4035,4035,4035,4035,0
|
|
20231205,182400,356314495,4035,4035,4035,4035,0
|
|
20231205,182300,356314495,4035,4035,4035,4035,0
|
|
20231205,182200,356314495,4035,4035,4035,4035,0
|
|
20231205,182100,356314495,4035,4035,4035,4035,0
|
|
20231205,182000,356314495,4035,4035,4035,4035,0
|
|
20231205,181900,356314495,4035,4035,4035,4035,0
|
|
20231205,181800,356314495,4035,4035,4035,4035,0
|
|
20231205,181700,356314495,4035,4035,4035,4035,0
|
|
20231205,181600,356314495,4035,4035,4035,4035,0
|
|
20231205,181500,356314495,4035,4035,4035,4035,0
|
|
20231205,181400,356314495,4035,4035,4035,4035,0
|
|
20231205,181300,356314495,4035,4035,4035,4035,0
|
|
20231205,181200,356314495,4035,4035,4035,4035,4570
|
|
20231205,181100,356314495,4035,4035,4035,4035,0
|
|
20231205,181000,356314495,4035,4035,4035,4035,0
|
|
20231205,180900,356314495,4035,4035,4035,4035,0
|
|
20231205,180800,356314495,4035,4035,4035,4035,0
|
|
20231205,180700,356314495,4035,4035,4035,4035,0
|
|
20231205,180600,356314495,4035,4035,4035,4035,0
|
|
20231205,180500,356314495,4035,4035,4035,4035,0
|
|
20231205,180400,356314495,4035,4035,4035,4035,0
|
|
20231205,180300,356314495,4035,4035,4035,4035,0
|
|
20231205,180200,356314495,4035,4035,4035,4035,0
|
|
20231205,180100,356314495,4035,4035,4035,4035,0
|
|
20231205,180000,356314495,4035,4035,4035,4035,0
|
|
20231205,175900,356314495,4035,4035,4035,4035,0
|
|
20231205,175800,356314495,4035,4035,4035,4035,0
|
|
20231205,175700,356314495,4035,4035,4035,4035,0
|
|
20231205,175600,356314495,4035,4035,4035,4035,0
|
|
20231205,175500,356314495,4035,4035,4035,4035,0
|
|
20231205,175400,356314495,4035,4035,4035,4035,0
|
|
20231205,175300,356314495,4035,4035,4035,4035,0
|
|
20231205,175200,356314495,4035,4035,4035,4035,0
|
|
20231205,175100,356314495,4035,4035,4035,4035,0
|
|
20231205,175000,356314495,4035,4035,4035,4035,0
|
|
20231205,174900,356314495,4035,4035,4035,4035,0
|
|
20231205,174800,356314495,4035,4035,4035,4035,0
|
|
20231205,174700,356314495,4035,4035,4035,4035,0
|
|
20231205,174600,356314495,4035,4035,4035,4035,0
|
|
20231205,174500,356314495,4035,4035,4035,4035,0
|
|
20231205,174400,356314495,4035,4035,4035,4035,0
|
|
20231205,174300,356314495,4035,4035,4035,4035,0
|
|
20231205,174200,356314495,4035,4035,4035,4035,4570
|
|
20231205,174100,356314495,4035,4035,4035,4035,0
|
|
20231205,174000,356314495,4035,4035,4035,4035,0
|
|
20231205,173900,356314495,4035,4035,4035,4035,0
|
|
20231205,173800,356314495,4035,4035,4035,4035,0
|
|
20231205,173700,356314495,4035,4035,4035,4035,0
|
|
20231205,173600,356314495,4035,4035,4035,4035,0
|
|
20231205,173500,356314495,4035,4035,4035,4035,0
|
|
20231205,173400,356314495,4035,4035,4035,4035,0
|
|
20231205,173300,356314495,4035,4035,4035,4035,0
|
|
20231205,173200,356314495,4035,4035,4035,4035,0
|
|
20231205,173100,356314495,4035,4035,4035,4035,0
|
|
20231205,173000,356314495,4035,4035,4035,4035,0
|
|
20231205,172900,356314495,4035,4035,4035,4035,0
|
|
20231205,172800,356314495,4035,4035,4035,4035,0
|
|
20231205,172700,356314495,4035,4035,4035,4035,0
|
|
20231205,172600,356314495,4035,4035,4035,4035,0
|
|
20231205,172500,356314495,4035,4035,4035,4035,0
|
|
20231205,172400,356314495,4035,4035,4035,4035,0
|
|
20231205,172300,356314495,4035,4035,4035,4035,0
|
|
20231205,172200,356314495,4035,4035,4035,4035,0
|
|
20231205,172100,356314495,4035,4035,4035,4035,0
|
|
20231205,172000,356314495,4035,4035,4035,4035,0
|
|
20231205,171900,356314495,4035,4035,4035,4035,0
|
|
20231205,171800,356314495,4035,4035,4035,4035,0
|
|
20231205,171700,356314495,4035,4035,4035,4035,0
|
|
20231205,171600,356314495,4035,4035,4035,4035,0
|
|
20231205,171500,356314495,4035,4035,4035,4035,0
|
|
20231205,171400,356314495,4035,4035,4035,4035,0
|
|
20231205,171300,356314495,4035,4035,4035,4035,0
|
|
20231205,171200,356314495,4035,4035,4035,4035,4570
|
|
20231205,171100,356314495,4035,4035,4035,4035,0
|
|
20231205,171000,356314495,4035,4035,4035,4035,0
|
|
20231205,170900,356314495,4035,4035,4035,4035,0
|
|
20231205,170800,356314495,4035,4035,4035,4035,0
|
|
20231205,170700,356314495,4035,4035,4035,4035,0
|
|
20231205,170600,356314495,4035,4035,4035,4035,0
|
|
20231205,170500,356314495,4035,4035,4035,4035,0
|
|
20231205,170400,356314495,4035,4035,4035,4035,0
|
|
20231205,170300,356314495,4035,4035,4035,4035,0
|
|
20231205,170200,356314495,4035,4035,4035,4035,0
|
|
20231205,170100,356314495,4035,4035,4035,4035,0
|
|
20231205,170000,356314495,4035,4035,4035,4035,0
|
|
20231205,165900,356314495,4035,4035,4035,4035,0
|
|
20231205,165800,356314495,4035,4035,4035,4035,0
|
|
20231205,165700,356314495,4035,4035,4035,4035,0
|
|
20231205,165600,356314495,4035,4035,4035,4035,0
|
|
20231205,165500,356314495,4035,4035,4035,4035,0
|
|
20231205,165400,356314495,4035,4035,4035,4035,0
|
|
20231205,165300,356314495,4035,4035,4035,4035,0
|
|
20231205,165200,356314495,4035,4035,4035,4035,0
|
|
20231205,165100,356314495,4035,4035,4035,4035,0
|
|
20231205,165000,356314495,4035,4035,4035,4035,0
|
|
20231205,164900,356314495,4035,4035,4035,4035,0
|
|
20231205,164800,356314495,4035,4035,4035,4035,0
|
|
20231205,164700,356314495,4035,4035,4035,4035,0
|
|
20231205,164600,356314495,4035,4035,4035,4035,0
|
|
20231205,164500,356314495,4035,4035,4035,4035,0
|
|
20231205,164400,356314495,4035,4035,4035,4035,0
|
|
20231205,164300,356314495,4035,4035,4035,4035,0
|
|
20231205,164200,356314495,4035,4035,4035,4035,4570
|
|
20231205,164100,356314495,4035,4035,4035,4035,0
|
|
20231205,164000,356314495,4035,4035,4035,4035,0
|
|
20231205,163900,356314495,4035,4035,4035,4035,0
|
|
20231205,163800,356314495,4035,4035,4035,4035,0
|
|
20231205,163700,356314495,4035,4035,4035,4035,0
|
|
20231205,163600,356314495,4035,4035,4035,4035,0
|
|
20231205,163500,356314495,4035,4035,4035,4035,0
|
|
20231205,163400,356314495,4035,4035,4035,4035,0
|
|
20231205,163300,356314495,4035,4035,4035,4035,0
|
|
20231205,163200,356314495,4035,4035,4035,4035,0
|
|
20231205,163100,356314495,4035,4035,4035,4035,0
|
|
20231205,163000,356314495,4035,4035,4035,4035,0
|
|
20231205,162900,356314495,4035,4035,4035,4035,0
|
|
20231205,162800,356314495,4035,4035,4035,4035,0
|
|
20231205,162700,356314495,4035,4035,4035,4035,0
|
|
20231205,162600,356314495,4035,4035,4035,4035,0
|
|
20231205,162500,356314495,4035,4035,4035,4035,0
|
|
20231205,162400,356314495,4035,4035,4035,4035,0
|
|
20231205,162300,356314495,4035,4035,4035,4035,0
|
|
20231205,162200,356314495,4035,4035,4035,4035,0
|
|
20231205,162100,356314495,4035,4035,4035,4035,0
|
|
20231205,162000,356314495,4035,4035,4035,4035,0
|
|
20231205,161900,356314495,4035,4035,4035,4035,0
|
|
20231205,161800,356314495,4035,4035,4035,4035,0
|
|
20231205,161700,356314495,4035,4035,4035,4035,0
|
|
20231205,161600,356314495,4035,4035,4035,4035,0
|
|
20231205,161500,356314495,4035,4035,4035,4035,0
|
|
20231205,161400,356314495,4035,4035,4035,4035,0
|
|
20231205,161300,356314495,4035,4035,4035,4035,0
|
|
20231205,161200,356314495,4035,4035,4035,4035,4570
|
|
20231205,161100,356314495,4035,4035,4035,4035,0
|
|
20231205,161000,356314495,4035,4035,4035,4035,0
|
|
20231205,160900,356314495,4035,4035,4035,4035,0
|
|
20231205,160800,356314495,4035,4035,4035,4035,0
|
|
20231205,160700,356314495,4035,4035,4035,4035,0
|
|
20231205,160600,356314495,4035,4035,4035,4035,0
|
|
20231205,160500,356314495,4035,4035,4035,4035,0
|
|
20231205,160400,356314495,4035,4035,4035,4035,0
|
|
20231205,160300,356314495,4035,4035,4035,4035,0
|
|
20231205,160200,356314495,4035,4035,4035,4035,0
|
|
20231205,160100,356314495,4035,4035,4035,4035,0
|
|
20231205,160000,356314495,4035,4035,4035,4035,0
|
|
20231205,155900,356314495,4035,4035,4035,4035,0
|
|
20231205,155800,356314495,4035,4035,4035,4035,0
|
|
20231205,155700,356314495,4035,4035,4035,4035,0
|
|
20231205,155600,356314495,4035,4035,4035,4035,0
|
|
20231205,155500,356314495,4035,4035,4035,4035,0
|
|
20231205,155400,356314495,4035,4035,4035,4035,0
|
|
20231205,155300,356314495,4035,4035,4035,4035,0
|
|
20231205,155200,356314495,4035,4035,4035,4035,0
|
|
20231205,155100,356314495,4035,4035,4035,4035,0
|
|
20231205,155000,356314495,4035,4035,4035,4035,0
|
|
20231205,154900,356314495,4035,4035,4035,4035,0
|
|
20231205,154800,356314495,4035,4035,4035,4035,0
|
|
20231205,154700,356314495,4035,4035,4035,4035,0
|
|
20231205,154600,356314495,4035,4035,4035,4035,0
|
|
20231205,154500,356314495,4035,4035,4035,4035,0
|
|
20231205,154400,356314495,4035,4035,4035,4035,0
|
|
20231205,154300,356314495,4035,4035,4035,4035,0
|
|
20231205,154200,356314495,4035,4035,4035,4035,4570
|
|
20231205,154100,356314495,4035,4035,4035,4035,0
|
|
20231205,154000,356314495,4035,4035,4035,4035,0
|
|
20231205,153900,356314495,4035,4035,4035,4035,0
|
|
20231205,153800,356314495,4035,4035,4035,4035,0
|
|
20231205,153700,356314495,4035,4035,4035,4035,0
|
|
20231205,153600,356314495,4035,4035,4035,4035,0
|
|
20231205,153500,356314495,4035,4035,4035,4035,0
|
|
20231205,153400,356314495,4035,4035,4035,4035,0
|
|
20231205,153300,356314495,4035,4035,4035,4035,0
|
|
20231205,153200,356314495,4035,4035,4035,4035,0
|
|
20231205,153100,356314495,4035,4035,4035,4035,0
|
|
20231205,153000,356314495,4035,4035,4035,4035,4570
|
|
20231205,152900,337874545,4035,4035,4035,4035,0
|
|
20231205,152800,337874545,4035,4035,4035,4035,0
|
|
20231205,152700,337874545,4035,4035,4035,4035,0
|
|
20231205,152600,337874545,4035,4035,4035,4035,0
|
|
20231205,152500,337874545,4035,4035,4035,4035,0
|
|
20231205,152400,337874545,4035,4035,4035,4035,0
|
|
20231205,152300,337874545,4035,4035,4035,4035,0
|
|
20231205,152200,337874545,4035,4035,4035,4035,0
|
|
20231205,152100,337874545,4035,4035,4035,4035,0
|
|
20231205,152000,337874545,4035,4035,4035,4035,0
|
|
20231205,151900,337874545,4035,4035,4035,4035,40
|
|
20231205,151800,337713145,4035,4030,4035,4030,790
|
|
20231205,151700,334525500,4035,4035,4035,4035,962
|
|
20231205,151600,330643830,4035,4025,4035,4025,1066
|
|
20231205,151500,326347520,4030,4030,4030,4030,0
|
|
20231205,151400,326347520,4030,4030,4030,4030,0
|
|
20231205,151300,326347520,4030,4030,4030,4030,8
|
|
20231205,151200,326315280,4030,4025,4030,4025,441
|
|
20231205,151100,324540250,4025,4025,4025,4025,0
|
|
20231205,151000,324540250,4025,4025,4025,4025,0
|
|
20231205,150900,324540250,4025,4030,4030,4025,21
|
|
20231205,150800,324455720,4030,4025,4030,4025,627
|
|
20231205,150700,321931910,4025,4025,4025,4025,0
|
|
20231205,150600,321931910,4025,4025,4025,4025,0
|
|
20231205,150500,321931910,4025,4030,4030,4025,4
|
|
20231205,150400,321915805,4030,4030,4030,4030,100
|
|
20231205,150300,321512805,4030,4030,4030,4030,0
|
|
20231205,150200,321512805,4030,4030,4030,4030,20
|
|
20231205,150100,321432205,4015,4015,4015,4015,0
|
|
20231205,150000,321432205,4015,4015,4015,4015,0
|
|
20231205,145900,321432205,4015,4020,4020,4015,192
|
|
20231205,145800,320660370,4020,4025,4030,4020,739
|
|
20231205,145700,317685905,4025,4025,4025,4025,398
|
|
20231205,145600,316083955,4030,4030,4030,4030,14
|
|
20231205,145500,316027535,4030,4020,4030,4020,106
|
|
20231205,145400,315600455,4020,4015,4035,4015,10277
|
|
20231205,145300,274248185,4015,4015,4015,4015,0
|
|
20231205,145200,274248185,4015,4015,4015,4015,0
|
|
20231205,145100,274248185,4015,4015,4015,4015,193
|
|
20231205,145000,273473290,4015,4015,4015,4015,0
|
|
20231205,144900,273473290,4015,4015,4015,4015,0
|
|
20231205,144800,273473290,4015,4015,4015,4015,0
|
|
20231205,144700,273473290,4015,4015,4015,4015,0
|
|
20231205,144600,273473290,4015,4015,4015,4015,20
|
|
20231205,144500,273392990,4015,4015,4015,4015,126
|
|
20231205,144400,272887100,4015,4015,4015,4015,0
|
|
20231205,144300,272887100,4015,4020,4020,4015,32
|
|
20231205,144200,272758465,4020,4020,4020,4020,20
|
|
20231205,144100,272678065,4020,4020,4020,4020,1383
|
|
20231205,144000,267118405,4010,4010,4010,4010,0
|
|
20231205,143900,267118405,4010,4010,4010,4010,0
|
|
20231205,143800,267118405,4010,4010,4010,4010,1
|
|
20231205,143700,267114395,4010,4010,4010,4010,174
|
|
20231205,143600,266416655,4020,4010,4020,4010,899
|
|
20231205,143500,262811615,4010,4010,4010,4010,0
|
|
20231205,143400,262811615,4010,4010,4010,4010,100
|
|
20231205,143300,262410615,4015,4015,4015,4015,0
|
|
20231205,143200,262410615,4015,4015,4015,4015,0
|
|
20231205,143100,262410615,4015,4010,4015,4010,453
|
|
20231205,143000,260592000,4005,4005,4005,4005,296
|
|
20231205,142900,259406520,4005,4000,4005,4000,173
|
|
20231205,142800,258714020,3990,3990,3990,3990,10
|
|
20231205,142700,258674120,3990,3990,3990,3990,10
|
|
20231205,142600,258634220,4000,4000,4000,4000,0
|
|
20231205,142500,258634220,4000,4000,4000,4000,0
|
|
20231205,142400,258634220,4000,4000,4000,4000,0
|
|
20231205,142300,258634220,4000,4000,4000,4000,0
|
|
20231205,142200,258634220,4000,4000,4000,4000,330
|
|
20231205,142100,257314220,4000,4000,4000,4000,1
|
|
20231205,142000,257310220,3980,3995,3995,3980,10478
|
|
20231205,141900,215590220,3995,4000,4000,3995,504
|
|
20231205,141800,213576535,4000,4000,4000,4000,0
|
|
20231205,141700,213576535,4000,4010,4010,4000,208
|
|
20231205,141600,212743850,4020,4020,4020,4020,0
|
|
20231205,141500,212743850,4020,4020,4020,4020,0
|
|
20231205,141400,212743850,4020,4020,4020,4020,40
|
|
20231205,141300,212583050,4020,4010,4020,4010,118
|
|
20231205,141200,212108710,4005,4005,4005,4005,0
|
|
20231205,141100,212108710,4005,4005,4005,4005,0
|
|
20231205,141000,212108710,4005,4005,4005,4005,0
|
|
20231205,140900,212108710,4005,4005,4005,4005,0
|
|
20231205,140800,212108710,4005,4005,4005,4005,0
|
|
20231205,140700,212108710,4005,4005,4005,4005,0
|
|
20231205,140600,212108710,4005,4005,4005,4005,0
|
|
20231205,140500,212108710,4005,4005,4005,4005,0
|
|
20231205,140400,212108710,4005,4005,4005,4005,0
|
|
20231205,140300,212108710,4005,4005,4005,4005,0
|
|
20231205,140200,212108710,4005,4005,4005,4005,0
|
|
20231205,140100,212108710,4005,4005,4005,4005,30
|
|
20231205,140000,211988560,4005,4020,4020,4005,21
|
|
20231205,135900,211904390,4025,4025,4025,4025,0
|
|
20231205,135800,211904390,4025,4025,4025,4025,35
|
|
20231205,135700,211763515,4025,4025,4025,4025,20
|
|
20231205,135600,211683015,4025,4025,4025,4025,1
|
|
20231205,135500,211678990,4030,4030,4030,4030,0
|
|
20231205,135400,211678990,4030,4030,4030,4030,0
|
|
20231205,135300,211678990,4030,4030,4030,4030,0
|
|
20231205,135200,211678990,4030,4025,4030,4025,1006
|
|
20231205,135100,207626805,4025,4025,4025,4025,0
|
|
20231205,135000,207626805,4025,4025,4025,4025,0
|
|
20231205,134900,207626805,4025,4025,4025,4025,4
|
|
20231205,134800,207610705,4030,4030,4030,4030,14
|
|
20231205,134700,207554285,4030,4030,4030,4030,0
|
|
20231205,134600,207554285,4030,4030,4030,4030,0
|
|
20231205,134500,207554285,4030,4030,4030,4030,0
|
|
20231205,134400,207554285,4030,4030,4030,4030,20
|
|
20231205,134300,207473685,4030,4035,4035,4030,1357
|
|
20231205,134200,202004875,4035,4035,4035,4035,0
|
|
20231205,134100,202004875,4035,4030,4035,4030,590
|
|
20231205,134000,199626580,4030,4030,4030,4030,742
|
|
20231205,133900,196636320,4030,4030,4030,4030,0
|
|
20231205,133800,196636320,4030,4030,4030,4030,0
|
|
20231205,133700,196636320,4030,4030,4030,4030,0
|
|
20231205,133600,196636320,4030,4030,4030,4030,25
|
|
20231205,133500,196535570,4025,4025,4025,4025,0
|
|
20231205,133400,196535570,4025,4015,4025,4015,2029
|
|
20231205,133300,188377110,4015,4010,4015,4010,7
|
|
20231205,133200,188349010,4010,4010,4010,4010,1
|
|
20231205,133100,188345000,4010,4010,4010,4010,121
|
|
20231205,133000,187859790,4010,4010,4010,4010,10
|
|
20231205,132900,187819690,4020,4020,4020,4020,0
|
|
20231205,132800,187819690,4020,4020,4020,4020,0
|
|
20231205,132700,187819690,4020,4020,4020,4020,0
|
|
20231205,132600,187819690,4020,4020,4020,4020,0
|
|
20231205,132500,187819690,4020,4015,4020,4015,207
|
|
20231205,132400,186988555,4010,4010,4010,4010,1291
|
|
20231205,132300,181811645,4005,4005,4005,4005,100
|
|
20231205,132200,181411145,4005,4005,4005,4005,10
|
|
20231205,132100,181371095,4005,4005,4005,4005,16
|
|
20231205,132000,181307015,4010,4010,4010,4010,0
|
|
20231205,131900,181307015,4010,4010,4010,4010,1
|
|
20231205,131800,181303005,4000,4010,4010,4000,101
|
|
20231205,131700,180898995,4010,4010,4010,4010,0
|
|
20231205,131600,180898995,4010,4005,4010,4005,341
|
|
20231205,131500,179533285,4000,4000,4000,4000,20
|
|
20231205,131400,179453285,4000,4000,4000,4000,0
|
|
20231205,131300,179453285,4000,4000,4000,4000,1
|
|
20231205,131200,179449285,4000,4000,4000,4000,0
|
|
20231205,131100,179449285,4000,4000,4000,4000,0
|
|
20231205,131000,179449285,4000,4000,4000,4000,1
|
|
20231205,130900,179445285,3995,3995,3995,3995,137
|
|
20231205,130800,178897970,3995,3995,3995,3995,0
|
|
20231205,130700,178897970,3995,3995,3995,3995,0
|
|
20231205,130600,178897970,3995,3995,3995,3995,0
|
|
20231205,130500,178897970,3995,3995,3995,3995,0
|
|
20231205,130400,178897970,3995,3995,3995,3995,0
|
|
20231205,130300,178897970,3995,3995,3995,3995,6
|
|
20231205,130200,178874000,3995,3995,3995,3995,258
|
|
20231205,130100,177843290,3990,3990,3990,3990,35
|
|
20231205,130000,177703640,3990,3990,3990,3990,10
|
|
20231205,125900,177663740,3990,3990,3990,3990,38
|
|
20231205,125800,177512120,3990,3990,3990,3990,0
|
|
20231205,125700,177512120,3990,3990,3990,3990,5
|
|
20231205,125600,177492170,3980,3980,3980,3980,1
|
|
20231205,125500,177488190,3990,3990,3990,3990,0
|
|
20231205,125400,177488190,3990,3990,3990,3990,2
|
|
20231205,125300,177480210,3980,3980,3980,3980,0
|
|
20231205,125200,177480210,3980,3980,3980,3980,0
|
|
20231205,125100,177480210,3980,3980,3980,3980,0
|
|
20231205,125000,177480210,3980,3980,3980,3980,0
|
|
20231205,124900,177480210,3980,3980,3980,3980,360
|
|
20231205,124800,176047410,3990,3990,3990,3990,0
|
|
20231205,124700,176047410,3990,3990,3990,3990,0
|
|
20231205,124600,176047410,3990,3990,3990,3990,0
|
|
20231205,124500,176047410,3990,3990,3990,3990,0
|
|
20231205,124400,176047410,3990,3990,3990,3990,0
|
|
20231205,124300,176047410,3990,3990,3990,3990,0
|
|
20231205,124200,176047410,3990,3990,3990,3990,1
|
|
20231205,124100,176043420,3980,3980,3980,3980,0
|
|
20231205,124000,176043420,3980,3980,3980,3980,0
|
|
20231205,123900,176043420,3980,3980,3980,3980,0
|
|
20231205,123800,176043420,3980,3980,3980,3980,280
|
|
20231205,123700,174929020,3980,3980,3980,3980,0
|
|
20231205,123600,174929020,3980,3980,3980,3980,0
|
|
20231205,123500,174929020,3980,3980,3980,3980,0
|
|
20231205,123400,174929020,3980,3980,3980,3980,0
|
|
20231205,123300,174929020,3980,3980,3980,3980,0
|
|
20231205,123200,174929020,3980,3980,3980,3980,7
|
|
20231205,123100,174901160,3985,3985,3985,3985,10
|
|
20231205,123000,174861310,3990,3990,3990,3990,0
|
|
20231205,122900,174861310,3990,3990,3990,3990,0
|
|
20231205,122800,174861310,3990,3985,3990,3985,10
|
|
20231205,122700,174821425,3995,3995,3995,3995,0
|
|
20231205,122600,174821425,3995,3995,3995,3995,7
|
|
20231205,122500,174793460,3975,3975,3975,3975,0
|
|
20231205,122400,174793460,3975,3975,3975,3975,32
|
|
20231205,122300,174666260,3975,3975,3975,3975,0
|
|
20231205,122200,174666260,3975,3980,3980,3975,178
|
|
20231205,122100,173958600,4000,3995,4000,3995,1001
|
|
20231205,122000,169954975,3975,3975,3975,3975,0
|
|
20231205,121900,169954975,3975,3975,3975,3975,0
|
|
20231205,121800,169954975,3975,3975,3975,3975,242
|
|
20231205,121700,168993025,3980,3980,3980,3980,37
|
|
20231205,121600,168845765,3985,3985,3985,3985,0
|
|
20231205,121500,168845765,3985,3985,3985,3985,0
|
|
20231205,121400,168845765,3985,3985,3985,3985,13
|
|
20231205,121300,168793960,3985,3985,3985,3985,0
|
|
20231205,121200,168793960,3985,3985,3985,3985,0
|
|
20231205,121100,168793960,3985,3985,3985,3985,0
|
|
20231205,121000,168793960,3985,3985,3985,3985,0
|
|
20231205,120900,168793960,3985,3985,3985,3985,0
|
|
20231205,120800,168793960,3985,3985,3985,3985,1
|
|
20231205,120700,168789975,3985,3985,3985,3985,0
|
|
20231205,120600,168789975,3985,3985,3985,3985,0
|
|
20231205,120500,168789975,3985,3985,3985,3985,0
|
|
20231205,120400,168789975,3985,3985,3985,3985,25
|
|
20231205,120300,168690350,3985,3985,3985,3985,0
|
|
20231205,120200,168690350,3985,3985,3985,3985,0
|
|
20231205,120100,168690350,3985,3985,3985,3985,0
|
|
20231205,120000,168690350,3985,3985,3985,3985,0
|
|
20231205,115900,168690350,3985,3985,3985,3985,0
|
|
20231205,115800,168690350,3985,3985,3985,3985,0
|
|
20231205,115700,168690350,3985,3985,3985,3985,0
|
|
20231205,115600,168690350,3985,3985,3985,3985,0
|
|
20231205,115500,168690350,3985,3985,3985,3985,1000
|
|
20231205,115400,164705350,3985,3985,3985,3985,0
|
|
20231205,115300,164705350,3985,3985,3985,3985,0
|
|
20231205,115200,164705350,3985,3985,3985,3985,1
|
|
20231205,115100,164701365,4000,4000,4000,4000,0
|
|
20231205,115000,164701365,4000,4000,4000,4000,0
|
|
20231205,114900,164701365,4000,4000,4000,4000,0
|
|
20231205,114800,164701365,4000,4000,4000,4000,0
|
|
20231205,114700,164701365,4000,4000,4000,4000,0
|
|
20231205,114600,164701365,4000,4000,4000,4000,0
|
|
20231205,114500,164701365,4000,4000,4000,4000,46
|
|
20231205,114400,164517365,4000,4000,4000,4000,0
|
|
20231205,114300,164517365,4000,4000,4000,4000,0
|
|
20231205,114200,164517365,4000,4000,4000,4000,0
|
|
20231205,114100,164517365,4000,4000,4000,4000,1
|
|
20231205,114000,164513365,3985,3985,3985,3985,9
|
|
20231205,113900,164477500,4000,4000,4000,4000,1
|
|
20231205,113800,164473500,4000,4000,4000,4000,0
|
|
20231205,113700,164473500,4000,4000,4000,4000,0
|
|
20231205,113600,164473500,4000,4000,4000,4000,0
|
|
20231205,113500,164473500,4000,4000,4000,4000,160
|
|
20231205,113400,163833500,4000,3980,4000,3980,2688
|
|
20231205,113300,153125120,4000,4000,4000,4000,0
|
|
20231205,113200,153125120,4000,4000,4000,4000,0
|
|
20231205,113100,153125120,4000,4000,4000,4000,1
|
|
20231205,113000,153121120,3980,3980,3980,3980,0
|
|
20231205,112900,153121120,3980,3980,3980,3980,0
|
|
20231205,112800,153121120,3980,3980,3980,3980,0
|
|
20231205,112700,153121120,3980,3980,3980,3980,654
|
|
20231205,112600,150518200,3985,4005,4005,3985,542
|
|
20231205,112500,148356980,3990,3995,3995,3985,2505
|
|
20231205,112400,138367900,4000,4000,4000,4000,11
|
|
20231205,112300,138323900,4005,4005,4005,4005,0
|
|
20231205,112200,138323900,4005,4005,4005,4005,0
|
|
20231205,112100,138323900,4005,4005,4005,4005,0
|
|
20231205,112000,138323900,4005,4005,4005,4005,0
|
|
20231205,111900,138323900,4005,4005,4005,4005,0
|
|
20231205,111800,138323900,4005,4005,4005,4005,174
|
|
20231205,111700,137627030,4005,4005,4005,4005,0
|
|
20231205,111600,137627030,4005,4005,4005,4005,0
|
|
20231205,111500,137627030,4005,4005,4005,4005,1
|
|
20231205,111400,137623025,4005,4005,4005,4005,0
|
|
20231205,111300,137623025,4005,4005,4005,4005,199
|
|
20231205,111200,136826030,4005,4005,4005,4000,271
|
|
20231205,111100,135741925,4005,4005,4005,4005,1
|
|
20231205,111000,135737920,4010,4010,4010,4010,254
|
|
20231205,110900,134719380,4010,4015,4020,4010,753
|
|
20231205,110800,131699795,4020,4020,4025,4020,71
|
|
20231205,110700,131414370,4020,4015,4020,4010,687
|
|
20231205,110600,128659175,4015,4020,4020,4015,22
|
|
20231205,110500,128570740,4020,4015,4020,4015,202
|
|
20231205,110400,127759705,4015,4010,4015,4010,52
|
|
20231205,110300,127550930,4010,4010,4010,4010,100
|
|
20231205,110200,127149930,4010,4015,4015,4010,31
|
|
20231205,110100,127025615,4015,4015,4015,4015,29
|
|
20231205,110000,126909180,4015,4015,4015,4015,10
|
|
20231205,105900,126869030,4015,4015,4015,4015,144
|
|
20231205,105800,126290870,4015,4010,4015,4005,34
|
|
20231205,105700,126154565,4010,4025,4025,4010,382
|
|
20231205,105600,124620880,4025,4025,4025,4025,1
|
|
20231205,105500,124616855,4025,4025,4025,4025,1606
|
|
20231205,105400,118152705,4025,4010,4025,4010,674
|
|
20231205,105300,115446705,4005,3995,4005,3995,2767
|
|
20231205,105200,104380110,3980,3985,3995,3980,5760
|
|
20231205,105100,81417665,3980,3980,3980,3980,0
|
|
20231205,105000,81417665,3980,3965,3980,3965,6174
|
|
20231205,104900,56887465,3965,3965,3965,3965,1
|
|
20231205,104800,56883500,3960,3960,3960,3960,25
|
|
20231205,104700,56784500,3965,3965,3965,3965,0
|
|
20231205,104600,56784500,3965,3965,3965,3965,10
|
|
20231205,104500,56744850,3965,3965,3965,3965,0
|
|
20231205,104400,56744850,3965,3965,3965,3965,3
|
|
20231205,104300,56732955,3965,3965,3965,3965,0
|
|
20231205,104200,56732955,3965,3965,3965,3965,0
|
|
20231205,104100,56732955,3965,3965,3965,3965,0
|
|
20231205,104000,56732955,3965,3965,3965,3965,100
|
|
20231205,103900,56336455,3965,3965,3965,3965,0
|
|
20231205,103800,56336455,3965,3965,3965,3965,0
|
|
20231205,103700,56336455,3965,3965,3965,3965,0
|
|
20231205,103600,56336455,3965,3965,3965,3965,1
|
|
20231205,103500,56332490,3955,3955,3955,3955,0
|
|
20231205,103400,56332490,3955,3955,3955,3955,120
|
|
20231205,103300,55857890,3955,3955,3955,3955,7
|
|
20231205,103200,55830205,3955,3955,3955,3955,0
|
|
20231205,103100,55830205,3955,3955,3955,3955,0
|
|
20231205,103000,55830205,3955,3960,3960,3955,3051
|
|
20231205,102900,43759935,3955,3955,3955,3955,0
|
|
20231205,102800,43759935,3955,3955,3955,3955,0
|
|
20231205,102700,43759935,3955,3955,3955,3955,0
|
|
20231205,102600,43759935,3955,3955,3955,3955,0
|
|
20231205,102500,43759935,3955,3955,3955,3955,0
|
|
20231205,102400,43759935,3955,3955,3955,3955,2
|
|
20231205,102300,43752025,3955,3960,3960,3955,200
|
|
20231205,102200,42960645,3960,3960,3960,3960,0
|
|
20231205,102100,42960645,3960,3960,3960,3960,0
|
|
20231205,102000,42960645,3960,3960,3960,3960,24
|
|
20231205,101900,42865605,3965,3965,3965,3965,0
|
|
20231205,101800,42865605,3965,3965,3965,3965,0
|
|
20231205,101700,42865605,3965,3965,3965,3965,100
|
|
20231205,101600,42469105,3965,3965,3965,3965,0
|
|
20231205,101500,42469105,3965,3965,3965,3965,0
|
|
20231205,101400,42469105,3965,3965,3965,3965,0
|
|
20231205,101300,42469105,3965,3965,3965,3965,0
|
|
20231205,101200,42469105,3965,3965,3965,3965,0
|
|
20231205,101100,42469105,3965,3965,3965,3965,0
|
|
20231205,101000,42469105,3965,3965,3965,3965,0
|
|
20231205,100900,42469105,3965,3965,3965,3965,0
|
|
20231205,100800,42469105,3965,3965,3965,3965,0
|
|
20231205,100700,42469105,3965,3965,3965,3965,0
|
|
20231205,100600,42469105,3965,3965,3965,3965,1
|
|
20231205,100500,42465140,3955,3955,3955,3955,551
|
|
20231205,100400,40285935,3955,3955,3955,3955,1576
|
|
20231205,100300,34052855,3960,3960,3960,3960,0
|
|
20231205,100200,34052855,3960,3960,3960,3960,0
|
|
20231205,100100,34052855,3960,3960,3960,3960,1
|
|
20231205,100000,34048895,3955,3955,3955,3955,679
|
|
20231205,095900,31363450,3955,3955,3955,3955,1
|
|
20231205,095800,31359495,3955,3955,3955,3955,0
|
|
20231205,095700,31359495,3955,3955,3955,3955,220
|
|
20231205,095600,30489395,3960,3960,3960,3960,0
|
|
20231205,095500,30489395,3960,3965,3965,3960,656
|
|
20231205,095400,27891280,3970,3970,3970,3970,0
|
|
20231205,095300,27891280,3970,3970,3970,3970,0
|
|
20231205,095200,27891280,3970,3970,3970,3970,0
|
|
20231205,095100,27891280,3970,3970,3970,3970,0
|
|
20231205,095000,27891280,3970,3970,3970,3970,0
|
|
20231205,094900,27891280,3970,3970,3970,3970,0
|
|
20231205,094800,27891280,3970,3970,3970,3970,0
|
|
20231205,094700,27891280,3970,3970,3970,3970,0
|
|
20231205,094600,27891280,3970,3970,3970,3970,0
|
|
20231205,094500,27891280,3970,3970,3970,3970,100
|
|
20231205,094400,27494280,3970,3970,3970,3970,0
|
|
20231205,094300,27494280,3970,3970,3970,3970,2
|
|
20231205,094200,27486340,3970,3970,3970,3970,200
|
|
20231205,094100,26692340,3970,3970,3970,3970,201
|
|
20231205,094000,25894370,3970,3970,3970,3970,1
|
|
20231205,093900,25890400,3975,3975,3975,3975,0
|
|
20231205,093800,25890400,3975,3975,3975,3975,0
|
|
20231205,093700,25890400,3975,3975,3975,3975,0
|
|
20231205,093600,25890400,3975,3975,3975,3975,0
|
|
20231205,093500,25890400,3975,3975,3975,3975,0
|
|
20231205,093400,25890400,3975,3975,3975,3975,0
|
|
20231205,093300,25890400,3975,3975,3975,3975,0
|
|
20231205,093200,25890400,3975,3975,3975,3975,0
|
|
20231205,093100,25890400,3975,3960,3975,3960,16
|
|
20231205,093000,25827025,3970,3970,3970,3970,0
|
|
20231205,092900,25827025,3970,3970,3970,3970,998
|
|
20231205,092800,21864965,3970,3970,3970,3970,0
|
|
20231205,092700,21864965,3970,3970,3970,3970,2
|
|
20231205,092600,21857025,3975,3975,3975,3975,251
|
|
20231205,092500,20859300,3980,3980,3980,3980,0
|
|
20231205,092400,20859300,3980,3980,3980,3980,480
|
|
20231205,092300,18948900,3980,3970,3980,3970,1024
|
|
20231205,092200,14879020,3970,3970,3970,3970,0
|
|
20231205,092100,14879020,3970,3970,3970,3970,1
|
|
20231205,092000,14875050,3970,3965,3970,3965,1000
|
|
20231205,091900,10905060,3970,3970,3970,3970,1
|
|
20231205,091800,10901090,3965,3965,3965,3965,0
|
|
20231205,091700,10901090,3965,3965,3965,3965,0
|
|
20231205,091600,10901090,3965,3965,3965,3965,1000
|
|
20231205,091500,6936090,3965,3965,3965,3965,643
|
|
20231205,091400,4386595,3965,3965,3965,3965,50
|
|
20231205,091300,4188345,3965,3965,3965,3965,1
|
|
20231205,091200,4184380,3965,3965,3965,3965,0
|
|
20231205,091100,4184380,3965,3965,3965,3965,0
|
|
20231205,091000,4184380,3965,3965,3965,3965,4
|
|
20231205,090900,4168520,3940,3940,3940,3940,297
|
|
20231205,090800,2998340,3940,3940,3940,3940,3
|
|
20231205,090700,2986520,3940,3940,3940,3940,19
|
|
20231205,090600,2911660,3940,3940,3940,3940,0
|
|
20231205,090500,2911660,3940,3940,3940,3940,0
|
|
20231205,090400,2911660,3940,3940,3940,3940,0
|
|
20231205,090300,2911660,3940,3940,3940,3940,300
|
|
20231205,090200,1729660,3940,3940,3940,3940,0
|
|
20231205,090100,1729660,3940,3940,3940,3940,209
|
|
20231205,090000,906200,3940,3940,3940,3940,230
|