588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,184500,33487430,5690,5690,5690,5690,645
|
|
20231205,184400,33487430,5690,5690,5690,5690,0
|
|
20231205,184300,33487430,5690,5690,5690,5690,0
|
|
20231205,184200,33487430,5690,5690,5690,5690,0
|
|
20231205,184100,33487430,5690,5690,5690,5690,0
|
|
20231205,184000,33487430,5690,5690,5690,5690,0
|
|
20231205,183900,33487430,5690,5690,5690,5690,0
|
|
20231205,183800,33487430,5690,5690,5690,5690,0
|
|
20231205,183700,33487430,5690,5690,5690,5690,0
|
|
20231205,183600,33487430,5690,5690,5690,5690,0
|
|
20231205,183500,33487430,5690,5690,5690,5690,0
|
|
20231205,183400,33487430,5690,5690,5690,5690,0
|
|
20231205,183300,33487430,5690,5690,5690,5690,0
|
|
20231205,183200,33487430,5690,5690,5690,5690,0
|
|
20231205,183100,33487430,5690,5690,5690,5690,0
|
|
20231205,183000,33487430,5690,5690,5690,5690,0
|
|
20231205,182900,33487430,5690,5690,5690,5690,0
|
|
20231205,182800,33487430,5690,5690,5690,5690,0
|
|
20231205,182700,33487430,5690,5690,5690,5690,0
|
|
20231205,182600,33487430,5690,5690,5690,5690,0
|
|
20231205,182500,33487430,5690,5690,5690,5690,0
|
|
20231205,182400,33487430,5690,5690,5690,5690,0
|
|
20231205,182300,33487430,5690,5690,5690,5690,0
|
|
20231205,182200,33487430,5690,5690,5690,5690,0
|
|
20231205,182100,33487430,5690,5690,5690,5690,0
|
|
20231205,182000,33487430,5690,5690,5690,5690,0
|
|
20231205,181900,33487430,5690,5690,5690,5690,0
|
|
20231205,181800,33487430,5690,5690,5690,5690,0
|
|
20231205,181700,33487430,5690,5690,5690,5690,0
|
|
20231205,181600,33487430,5690,5690,5690,5690,0
|
|
20231205,181500,33487430,5690,5690,5690,5690,645
|
|
20231205,181400,33487430,5690,5690,5690,5690,0
|
|
20231205,181300,33487430,5690,5690,5690,5690,0
|
|
20231205,181200,33487430,5690,5690,5690,5690,0
|
|
20231205,181100,33487430,5690,5690,5690,5690,0
|
|
20231205,181000,33487430,5690,5690,5690,5690,0
|
|
20231205,180900,33487430,5690,5690,5690,5690,0
|
|
20231205,180800,33487430,5690,5690,5690,5690,0
|
|
20231205,180700,33487430,5690,5690,5690,5690,0
|
|
20231205,180600,33487430,5690,5690,5690,5690,0
|
|
20231205,180500,33487430,5690,5690,5690,5690,0
|
|
20231205,180400,33487430,5690,5690,5690,5690,0
|
|
20231205,180300,33487430,5690,5690,5690,5690,0
|
|
20231205,180200,33487430,5690,5690,5690,5690,0
|
|
20231205,180100,33487430,5690,5690,5690,5690,0
|
|
20231205,180000,33487430,5690,5690,5690,5690,0
|
|
20231205,175900,33487430,5690,5690,5690,5690,0
|
|
20231205,175800,33487430,5690,5690,5690,5690,0
|
|
20231205,175700,33487430,5690,5690,5690,5690,0
|
|
20231205,175600,33487430,5690,5690,5690,5690,0
|
|
20231205,175500,33487430,5690,5690,5690,5690,0
|
|
20231205,175400,33487430,5690,5690,5690,5690,0
|
|
20231205,175300,33487430,5690,5690,5690,5690,0
|
|
20231205,175200,33487430,5690,5690,5690,5690,0
|
|
20231205,175100,33487430,5690,5690,5690,5690,0
|
|
20231205,175000,33487430,5690,5690,5690,5690,0
|
|
20231205,174900,33487430,5690,5690,5690,5690,0
|
|
20231205,174800,33487430,5690,5690,5690,5690,0
|
|
20231205,174700,33487430,5690,5690,5690,5690,0
|
|
20231205,174600,33487430,5690,5690,5690,5690,0
|
|
20231205,174500,33487430,5690,5690,5690,5690,645
|
|
20231205,174400,33487430,5690,5690,5690,5690,0
|
|
20231205,174300,33487430,5690,5690,5690,5690,0
|
|
20231205,174200,33487430,5690,5690,5690,5690,0
|
|
20231205,174100,33487430,5690,5690,5690,5690,0
|
|
20231205,174000,33487430,5690,5690,5690,5690,0
|
|
20231205,173900,33487430,5690,5690,5690,5690,0
|
|
20231205,173800,33487430,5690,5690,5690,5690,0
|
|
20231205,173700,33487430,5690,5690,5690,5690,0
|
|
20231205,173600,33487430,5690,5690,5690,5690,0
|
|
20231205,173500,33487430,5690,5690,5690,5690,0
|
|
20231205,173400,33487430,5690,5690,5690,5690,0
|
|
20231205,173300,33487430,5690,5690,5690,5690,0
|
|
20231205,173200,33487430,5690,5690,5690,5690,0
|
|
20231205,173100,33487430,5690,5690,5690,5690,0
|
|
20231205,173000,33487430,5690,5690,5690,5690,0
|
|
20231205,172900,33487430,5690,5690,5690,5690,0
|
|
20231205,172800,33487430,5690,5690,5690,5690,0
|
|
20231205,172700,33487430,5690,5690,5690,5690,0
|
|
20231205,172600,33487430,5690,5690,5690,5690,0
|
|
20231205,172500,33487430,5690,5690,5690,5690,0
|
|
20231205,172400,33487430,5690,5690,5690,5690,0
|
|
20231205,172300,33487430,5690,5690,5690,5690,0
|
|
20231205,172200,33487430,5690,5690,5690,5690,0
|
|
20231205,172100,33487430,5690,5690,5690,5690,0
|
|
20231205,172000,33487430,5690,5690,5690,5690,0
|
|
20231205,171900,33487430,5690,5690,5690,5690,0
|
|
20231205,171800,33487430,5690,5690,5690,5690,0
|
|
20231205,171700,33487430,5690,5690,5690,5690,0
|
|
20231205,171600,33487430,5690,5690,5690,5690,0
|
|
20231205,171500,33487430,5690,5690,5690,5690,645
|
|
20231205,171400,33487430,5690,5690,5690,5690,0
|
|
20231205,171300,33487430,5690,5690,5690,5690,0
|
|
20231205,171200,33487430,5690,5690,5690,5690,0
|
|
20231205,171100,33487430,5690,5690,5690,5690,0
|
|
20231205,171000,33487430,5690,5690,5690,5690,0
|
|
20231205,170900,33487430,5690,5690,5690,5690,0
|
|
20231205,170800,33487430,5690,5690,5690,5690,0
|
|
20231205,170700,33487430,5690,5690,5690,5690,0
|
|
20231205,170600,33487430,5690,5690,5690,5690,0
|
|
20231205,170500,33487430,5690,5690,5690,5690,0
|
|
20231205,170400,33487430,5690,5690,5690,5690,0
|
|
20231205,170300,33487430,5690,5690,5690,5690,0
|
|
20231205,170200,33487430,5690,5690,5690,5690,0
|
|
20231205,170100,33487430,5690,5690,5690,5690,0
|
|
20231205,170000,33487430,5690,5690,5690,5690,0
|
|
20231205,165900,33487430,5690,5690,5690,5690,0
|
|
20231205,165800,33487430,5690,5690,5690,5690,0
|
|
20231205,165700,33487430,5690,5690,5690,5690,0
|
|
20231205,165600,33487430,5690,5690,5690,5690,0
|
|
20231205,165500,33487430,5690,5690,5690,5690,0
|
|
20231205,165400,33487430,5690,5690,5690,5690,0
|
|
20231205,165300,33487430,5690,5690,5690,5690,0
|
|
20231205,165200,33487430,5690,5690,5690,5690,0
|
|
20231205,165100,33487430,5690,5690,5690,5690,0
|
|
20231205,165000,33487430,5690,5690,5690,5690,0
|
|
20231205,164900,33487430,5690,5690,5690,5690,0
|
|
20231205,164800,33487430,5690,5690,5690,5690,0
|
|
20231205,164700,33487430,5690,5690,5690,5690,0
|
|
20231205,164600,33487430,5690,5690,5690,5690,0
|
|
20231205,164500,33487430,5690,5690,5690,5690,645
|
|
20231205,164400,33487430,5690,5690,5690,5690,0
|
|
20231205,164300,33487430,5690,5690,5690,5690,0
|
|
20231205,164200,33487430,5690,5690,5690,5690,0
|
|
20231205,164100,33487430,5690,5690,5690,5690,0
|
|
20231205,164000,33487430,5690,5690,5690,5690,0
|
|
20231205,163900,33487430,5690,5690,5690,5690,0
|
|
20231205,163800,33487430,5690,5690,5690,5690,0
|
|
20231205,163700,33487430,5690,5690,5690,5690,0
|
|
20231205,163600,33487430,5690,5690,5690,5690,0
|
|
20231205,163500,33487430,5690,5690,5690,5690,0
|
|
20231205,163400,33487430,5690,5690,5690,5690,0
|
|
20231205,163300,33487430,5690,5690,5690,5690,0
|
|
20231205,163200,33487430,5690,5690,5690,5690,0
|
|
20231205,163100,33487430,5690,5690,5690,5690,0
|
|
20231205,163000,33487430,5690,5690,5690,5690,0
|
|
20231205,162900,33487430,5690,5690,5690,5690,0
|
|
20231205,162800,33487430,5690,5690,5690,5690,0
|
|
20231205,162700,33487430,5690,5690,5690,5690,0
|
|
20231205,162600,33487430,5690,5690,5690,5690,0
|
|
20231205,162500,33487430,5690,5690,5690,5690,0
|
|
20231205,162400,33487430,5690,5690,5690,5690,0
|
|
20231205,162300,33487430,5690,5690,5690,5690,0
|
|
20231205,162200,33487430,5690,5690,5690,5690,0
|
|
20231205,162100,33487430,5690,5690,5690,5690,0
|
|
20231205,162000,33487430,5690,5690,5690,5690,0
|
|
20231205,161900,33487430,5690,5690,5690,5690,0
|
|
20231205,161800,33487430,5690,5690,5690,5690,0
|
|
20231205,161700,33487430,5690,5690,5690,5690,0
|
|
20231205,161600,33487430,5690,5690,5690,5690,0
|
|
20231205,161500,33487430,5690,5690,5690,5690,645
|
|
20231205,161400,33487430,5690,5690,5690,5690,0
|
|
20231205,161300,33487430,5690,5690,5690,5690,0
|
|
20231205,161200,33487430,5690,5690,5690,5690,0
|
|
20231205,161100,33487430,5690,5690,5690,5690,0
|
|
20231205,161000,33487430,5690,5690,5690,5690,0
|
|
20231205,160900,33487430,5690,5690,5690,5690,0
|
|
20231205,160800,33487430,5690,5690,5690,5690,0
|
|
20231205,160700,33487430,5690,5690,5690,5690,0
|
|
20231205,160600,33487430,5690,5690,5690,5690,0
|
|
20231205,160500,33487430,5690,5690,5690,5690,0
|
|
20231205,160400,33487430,5690,5690,5690,5690,0
|
|
20231205,160300,33487430,5690,5690,5690,5690,0
|
|
20231205,160200,33487430,5690,5690,5690,5690,0
|
|
20231205,160100,33487430,5690,5690,5690,5690,0
|
|
20231205,160000,33487430,5690,5690,5690,5690,0
|
|
20231205,155900,33487430,5690,5690,5690,5690,0
|
|
20231205,155800,33487430,5690,5690,5690,5690,0
|
|
20231205,155700,33487430,5690,5690,5690,5690,0
|
|
20231205,155600,33487430,5690,5690,5690,5690,0
|
|
20231205,155500,33487430,5690,5690,5690,5690,0
|
|
20231205,155400,33487430,5690,5690,5690,5690,0
|
|
20231205,155300,33487430,5690,5690,5690,5690,0
|
|
20231205,155200,33487430,5690,5690,5690,5690,0
|
|
20231205,155100,33487430,5690,5690,5690,5690,0
|
|
20231205,155000,33487430,5690,5690,5690,5690,0
|
|
20231205,154900,33487430,5690,5690,5690,5690,0
|
|
20231205,154800,33487430,5690,5690,5690,5690,0
|
|
20231205,154700,33487430,5690,5690,5690,5690,0
|
|
20231205,154600,33487430,5690,5690,5690,5690,0
|
|
20231205,154500,33487430,5690,5690,5690,5690,645
|
|
20231205,154400,33487430,5690,5690,5690,5690,0
|
|
20231205,154300,33487430,5690,5690,5690,5690,0
|
|
20231205,154200,33487430,5690,5690,5690,5690,0
|
|
20231205,154100,33487430,5690,5690,5690,5690,0
|
|
20231205,154000,33487430,5690,5690,5690,5690,0
|
|
20231205,153900,33487430,5690,5690,5690,5690,0
|
|
20231205,153800,33487430,5690,5690,5690,5690,0
|
|
20231205,153700,33487430,5690,5690,5690,5690,0
|
|
20231205,153600,33487430,5690,5690,5690,5690,0
|
|
20231205,153500,33487430,5690,5690,5690,5690,0
|
|
20231205,153400,33487430,5690,5690,5690,5690,0
|
|
20231205,153300,33487430,5690,5690,5690,5690,0
|
|
20231205,153200,33487430,5690,5690,5690,5690,0
|
|
20231205,153100,33487430,5690,5690,5690,5690,0
|
|
20231205,153000,33487430,5690,5690,5690,5690,645
|
|
20231205,152900,29817380,5660,5660,5660,5660,0
|
|
20231205,152800,29817380,5660,5660,5660,5660,0
|
|
20231205,152700,29817380,5660,5660,5660,5660,0
|
|
20231205,152600,29817380,5660,5660,5660,5660,0
|
|
20231205,152500,29817380,5660,5660,5660,5660,0
|
|
20231205,152400,29817380,5660,5660,5660,5660,0
|
|
20231205,152300,29817380,5660,5660,5660,5660,0
|
|
20231205,152200,29817380,5660,5660,5660,5660,0
|
|
20231205,152100,29817380,5660,5660,5660,5660,0
|
|
20231205,152000,29817380,5660,5660,5660,5660,0
|
|
20231205,151900,29817380,5660,5660,5660,5660,80
|
|
20231205,151800,29364580,5650,5650,5650,5650,0
|
|
20231205,151700,29364580,5650,5650,5650,5650,0
|
|
20231205,151600,29364580,5650,5650,5650,5650,0
|
|
20231205,151500,29364580,5650,5680,5680,5650,715
|
|
20231205,151400,25318050,5680,5680,5680,5680,10
|
|
20231205,151300,25261250,5680,5680,5680,5680,0
|
|
20231205,151200,25261250,5680,5680,5680,5680,0
|
|
20231205,151100,25261250,5680,5680,5680,5680,4
|
|
20231205,151000,25238530,5690,5690,5690,5690,0
|
|
20231205,150900,25238530,5690,5690,5690,5690,0
|
|
20231205,150800,25238530,5690,5690,5690,5690,0
|
|
20231205,150700,25238530,5690,5690,5690,5690,0
|
|
20231205,150600,25238530,5690,5690,5690,5690,0
|
|
20231205,150500,25238530,5690,5690,5690,5690,52
|
|
20231205,150400,24942650,5690,5690,5690,5690,0
|
|
20231205,150300,24942650,5690,5690,5690,5690,0
|
|
20231205,150200,24942650,5690,5690,5690,5690,91
|
|
20231205,150100,24424860,5690,5690,5690,5690,0
|
|
20231205,150000,24424860,5690,5690,5690,5690,0
|
|
20231205,145900,24424860,5690,5690,5690,5690,0
|
|
20231205,145800,24424860,5690,5690,5690,5690,0
|
|
20231205,145700,24424860,5690,5690,5690,5690,0
|
|
20231205,145600,24424860,5690,5700,5700,5690,248
|
|
20231205,145500,23011960,5700,5700,5700,5700,0
|
|
20231205,145400,23011960,5700,5700,5700,5700,0
|
|
20231205,145300,23011960,5700,5700,5700,5700,0
|
|
20231205,145200,23011960,5700,5700,5700,5700,0
|
|
20231205,145100,23011960,5700,5700,5700,5700,0
|
|
20231205,145000,23011960,5700,5700,5700,5700,0
|
|
20231205,144900,23011960,5700,5700,5700,5700,0
|
|
20231205,144800,23011960,5700,5700,5700,5700,0
|
|
20231205,144700,23011960,5700,5700,5700,5700,100
|
|
20231205,144600,22441960,5700,5700,5700,5700,0
|
|
20231205,144500,22441960,5700,5700,5700,5700,0
|
|
20231205,144400,22441960,5700,5700,5700,5700,0
|
|
20231205,144300,22441960,5700,5700,5700,5700,0
|
|
20231205,144200,22441960,5700,5700,5700,5700,200
|
|
20231205,144100,21301960,5700,5700,5700,5700,0
|
|
20231205,144000,21301960,5700,5700,5700,5700,0
|
|
20231205,143900,21301960,5700,5700,5700,5700,0
|
|
20231205,143800,21301960,5700,5700,5700,5700,0
|
|
20231205,143700,21301960,5700,5700,5700,5700,0
|
|
20231205,143600,21301960,5700,5700,5700,5700,0
|
|
20231205,143500,21301960,5700,5700,5700,5700,0
|
|
20231205,143400,21301960,5700,5700,5700,5700,0
|
|
20231205,143300,21301960,5700,5700,5700,5700,0
|
|
20231205,143200,21301960,5700,5700,5700,5700,0
|
|
20231205,143100,21301960,5700,5700,5700,5700,0
|
|
20231205,143000,21301960,5700,5700,5700,5700,0
|
|
20231205,142900,21301960,5700,5700,5700,5700,0
|
|
20231205,142800,21301960,5700,5700,5700,5700,0
|
|
20231205,142700,21301960,5700,5700,5700,5700,0
|
|
20231205,142600,21301960,5700,5700,5700,5700,0
|
|
20231205,142500,21301960,5700,5700,5700,5700,0
|
|
20231205,142400,21301960,5700,5700,5700,5700,0
|
|
20231205,142300,21301960,5700,5700,5700,5700,0
|
|
20231205,142200,21301960,5700,5700,5700,5700,0
|
|
20231205,142100,21301960,5700,5710,5710,5700,5
|
|
20231205,142000,21273430,5690,5690,5690,5690,0
|
|
20231205,141900,21273430,5690,5690,5690,5690,0
|
|
20231205,141800,21273430,5690,5700,5700,5690,20
|
|
20231205,141700,21159610,5720,5720,5720,5720,0
|
|
20231205,141600,21159610,5720,5720,5720,5720,0
|
|
20231205,141500,21159610,5720,5720,5720,5720,0
|
|
20231205,141400,21159610,5720,5720,5720,5720,0
|
|
20231205,141300,21159610,5720,5720,5720,5720,0
|
|
20231205,141200,21159610,5720,5720,5720,5720,0
|
|
20231205,141100,21159610,5720,5720,5720,5720,0
|
|
20231205,141000,21159610,5720,5720,5720,5720,0
|
|
20231205,140900,21159610,5720,5720,5720,5720,0
|
|
20231205,140800,21159610,5720,5720,5720,5720,0
|
|
20231205,140700,21159610,5720,5720,5720,5720,27
|
|
20231205,140600,21005170,5720,5720,5720,5720,0
|
|
20231205,140500,21005170,5720,5720,5720,5720,0
|
|
20231205,140400,21005170,5720,5720,5720,5720,0
|
|
20231205,140300,21005170,5720,5720,5720,5720,0
|
|
20231205,140200,21005170,5720,5720,5720,5720,0
|
|
20231205,140100,21005170,5720,5720,5720,5720,0
|
|
20231205,140000,21005170,5720,5720,5720,5720,0
|
|
20231205,135900,21005170,5720,5720,5720,5720,0
|
|
20231205,135800,21005170,5720,5720,5720,5720,0
|
|
20231205,135700,21005170,5720,5720,5720,5720,0
|
|
20231205,135600,21005170,5720,5720,5720,5720,0
|
|
20231205,135500,21005170,5720,5720,5720,5720,0
|
|
20231205,135400,21005170,5720,5720,5720,5720,0
|
|
20231205,135300,21005170,5720,5720,5720,5720,0
|
|
20231205,135200,21005170,5720,5720,5720,5720,1
|
|
20231205,135100,20999450,5710,5710,5710,5710,0
|
|
20231205,135000,20999450,5710,5710,5710,5710,0
|
|
20231205,134900,20999450,5710,5710,5710,5710,0
|
|
20231205,134800,20999450,5710,5710,5710,5710,1
|
|
20231205,134700,20993740,5700,5700,5700,5700,0
|
|
20231205,134600,20993740,5700,5700,5700,5700,0
|
|
20231205,134500,20993740,5700,5700,5700,5700,0
|
|
20231205,134400,20993740,5700,5700,5700,5700,0
|
|
20231205,134300,20993740,5700,5700,5700,5700,0
|
|
20231205,134200,20993740,5700,5700,5700,5700,0
|
|
20231205,134100,20993740,5700,5700,5700,5700,0
|
|
20231205,134000,20993740,5700,5700,5700,5700,0
|
|
20231205,133900,20993740,5700,5700,5700,5700,0
|
|
20231205,133800,20993740,5700,5700,5700,5700,0
|
|
20231205,133700,20993740,5700,5700,5700,5700,0
|
|
20231205,133600,20993740,5700,5700,5700,5700,0
|
|
20231205,133500,20993740,5700,5700,5700,5700,0
|
|
20231205,133400,20993740,5700,5700,5700,5700,0
|
|
20231205,133300,20993740,5700,5700,5700,5700,0
|
|
20231205,133200,20993740,5700,5700,5700,5700,0
|
|
20231205,133100,20993740,5700,5700,5700,5700,0
|
|
20231205,133000,20993740,5700,5700,5700,5700,0
|
|
20231205,132900,20993740,5700,5700,5700,5700,0
|
|
20231205,132800,20993740,5700,5700,5700,5700,157
|
|
20231205,132700,20098840,5700,5700,5700,5700,0
|
|
20231205,132600,20098840,5700,5700,5700,5700,0
|
|
20231205,132500,20098840,5700,5700,5700,5700,0
|
|
20231205,132400,20098840,5700,5700,5700,5700,0
|
|
20231205,132300,20098840,5700,5700,5700,5700,0
|
|
20231205,132200,20098840,5700,5700,5700,5700,0
|
|
20231205,132100,20098840,5700,5700,5700,5700,0
|
|
20231205,132000,20098840,5700,5700,5700,5700,0
|
|
20231205,131900,20098840,5700,5700,5700,5700,0
|
|
20231205,131800,20098840,5700,5710,5710,5700,8
|
|
20231205,131700,20053200,5720,5730,5730,5720,6
|
|
20231205,131600,20018860,5740,5740,5740,5740,0
|
|
20231205,131500,20018860,5740,5740,5740,5740,0
|
|
20231205,131400,20018860,5740,5740,5740,5740,0
|
|
20231205,131300,20018860,5740,5740,5740,5740,0
|
|
20231205,131200,20018860,5740,5740,5740,5740,0
|
|
20231205,131100,20018860,5740,5740,5740,5740,0
|
|
20231205,131000,20018860,5740,5740,5740,5740,1
|
|
20231205,130900,20013120,5760,5750,5760,5750,4
|
|
20231205,130800,19990090,5740,5740,5740,5740,1
|
|
20231205,130700,19984350,5800,5690,5800,5690,471
|
|
20231205,130600,17301090,5690,5690,5690,5690,0
|
|
20231205,130500,17301090,5690,5690,5690,5690,1
|
|
20231205,130400,17295400,5680,5680,5680,5680,0
|
|
20231205,130300,17295400,5680,5680,5680,5680,0
|
|
20231205,130200,17295400,5680,5680,5680,5680,0
|
|
20231205,130100,17295400,5680,5680,5680,5680,0
|
|
20231205,130000,17295400,5680,5680,5680,5680,0
|
|
20231205,125900,17295400,5680,5680,5680,5680,0
|
|
20231205,125800,17295400,5680,5680,5680,5680,0
|
|
20231205,125700,17295400,5680,5680,5680,5680,0
|
|
20231205,125600,17295400,5680,5680,5680,5680,10
|
|
20231205,125500,17238600,5680,5680,5690,5680,559
|
|
20231205,125400,14059630,5660,5660,5660,5660,19
|
|
20231205,125300,13952090,5680,5680,5680,5680,0
|
|
20231205,125200,13952090,5680,5680,5680,5680,0
|
|
20231205,125100,13952090,5680,5680,5680,5680,0
|
|
20231205,125000,13952090,5680,5680,5680,5680,0
|
|
20231205,124900,13952090,5680,5680,5680,5680,0
|
|
20231205,124800,13952090,5680,5680,5680,5680,0
|
|
20231205,124700,13952090,5680,5680,5680,5680,0
|
|
20231205,124600,13952090,5680,5680,5680,5680,0
|
|
20231205,124500,13952090,5680,5680,5680,5680,0
|
|
20231205,124400,13952090,5680,5680,5680,5680,0
|
|
20231205,124300,13952090,5680,5680,5680,5680,0
|
|
20231205,124200,13952090,5680,5680,5680,5680,0
|
|
20231205,124100,13952090,5680,5680,5680,5680,0
|
|
20231205,124000,13952090,5680,5680,5680,5680,0
|
|
20231205,123900,13952090,5680,5680,5680,5680,0
|
|
20231205,123800,13952090,5680,5680,5680,5680,0
|
|
20231205,123700,13952090,5680,5680,5680,5680,0
|
|
20231205,123600,13952090,5680,5680,5680,5680,0
|
|
20231205,123500,13952090,5680,5680,5680,5680,0
|
|
20231205,123400,13952090,5680,5680,5680,5680,0
|
|
20231205,123300,13952090,5680,5680,5680,5680,0
|
|
20231205,123200,13952090,5680,5680,5680,5680,0
|
|
20231205,123100,13952090,5680,5680,5680,5680,0
|
|
20231205,123000,13952090,5680,5680,5680,5680,0
|
|
20231205,122900,13952090,5680,5680,5680,5680,0
|
|
20231205,122800,13952090,5680,5680,5680,5680,0
|
|
20231205,122700,13952090,5680,5680,5680,5680,0
|
|
20231205,122600,13952090,5680,5680,5680,5680,0
|
|
20231205,122500,13952090,5680,5680,5680,5680,0
|
|
20231205,122400,13952090,5680,5680,5680,5680,0
|
|
20231205,122300,13952090,5680,5680,5680,5680,0
|
|
20231205,122200,13952090,5680,5680,5680,5680,0
|
|
20231205,122100,13952090,5680,5680,5680,5680,0
|
|
20231205,122000,13952090,5680,5680,5680,5680,0
|
|
20231205,121900,13952090,5680,5680,5680,5680,0
|
|
20231205,121800,13952090,5680,5680,5680,5680,0
|
|
20231205,121700,13952090,5680,5680,5680,5680,0
|
|
20231205,121600,13952090,5680,5680,5680,5680,0
|
|
20231205,121500,13952090,5680,5680,5680,5680,0
|
|
20231205,121400,13952090,5680,5680,5680,5680,0
|
|
20231205,121300,13952090,5680,5680,5680,5680,0
|
|
20231205,121200,13952090,5680,5680,5680,5680,0
|
|
20231205,121100,13952090,5680,5680,5680,5680,0
|
|
20231205,121000,13952090,5680,5680,5680,5680,0
|
|
20231205,120900,13952090,5680,5680,5680,5680,0
|
|
20231205,120800,13952090,5680,5680,5680,5680,0
|
|
20231205,120700,13952090,5680,5660,5680,5660,11
|
|
20231205,120600,13889750,5650,5650,5650,5650,0
|
|
20231205,120500,13889750,5650,5650,5650,5650,0
|
|
20231205,120400,13889750,5650,5650,5650,5650,0
|
|
20231205,120300,13889750,5650,5650,5650,5650,0
|
|
20231205,120200,13889750,5650,5650,5650,5650,0
|
|
20231205,120100,13889750,5650,5650,5650,5650,0
|
|
20231205,120000,13889750,5650,5650,5650,5650,0
|
|
20231205,115900,13889750,5650,5650,5650,5650,0
|
|
20231205,115800,13889750,5650,5650,5650,5650,0
|
|
20231205,115700,13889750,5650,5650,5650,5650,0
|
|
20231205,115600,13889750,5650,5650,5650,5650,0
|
|
20231205,115500,13889750,5650,5650,5650,5650,0
|
|
20231205,115400,13889750,5650,5650,5650,5650,0
|
|
20231205,115300,13889750,5650,5650,5650,5650,0
|
|
20231205,115200,13889750,5650,5650,5650,5650,0
|
|
20231205,115100,13889750,5650,5650,5650,5650,0
|
|
20231205,115000,13889750,5650,5650,5650,5650,5
|
|
20231205,114900,13861500,5650,5650,5650,5650,0
|
|
20231205,114800,13861500,5650,5650,5650,5650,0
|
|
20231205,114700,13861500,5650,5650,5650,5650,0
|
|
20231205,114600,13861500,5650,5650,5650,5650,0
|
|
20231205,114500,13861500,5650,5650,5650,5650,0
|
|
20231205,114400,13861500,5650,5650,5650,5650,0
|
|
20231205,114300,13861500,5650,5650,5650,5650,0
|
|
20231205,114200,13861500,5650,5650,5650,5650,0
|
|
20231205,114100,13861500,5650,5650,5650,5650,0
|
|
20231205,114000,13861500,5650,5650,5650,5650,0
|
|
20231205,113900,13861500,5650,5650,5650,5650,0
|
|
20231205,113800,13861500,5650,5650,5650,5650,0
|
|
20231205,113700,13861500,5650,5650,5650,5650,0
|
|
20231205,113600,13861500,5650,5650,5650,5650,0
|
|
20231205,113500,13861500,5650,5650,5650,5650,0
|
|
20231205,113400,13861500,5650,5650,5650,5650,0
|
|
20231205,113300,13861500,5650,5650,5650,5650,0
|
|
20231205,113200,13861500,5650,5650,5650,5650,0
|
|
20231205,113100,13861500,5650,5650,5650,5650,0
|
|
20231205,113000,13861500,5650,5650,5650,5650,0
|
|
20231205,112900,13861500,5650,5650,5650,5650,0
|
|
20231205,112800,13861500,5650,5650,5650,5650,0
|
|
20231205,112700,13861500,5650,5650,5650,5650,0
|
|
20231205,112600,13861500,5650,5650,5650,5650,0
|
|
20231205,112500,13861500,5650,5650,5650,5650,0
|
|
20231205,112400,13861500,5650,5650,5650,5650,0
|
|
20231205,112300,13861500,5650,5650,5650,5650,0
|
|
20231205,112200,13861500,5650,5650,5650,5650,209
|
|
20231205,112100,12680650,5650,5650,5650,5650,0
|
|
20231205,112000,12680650,5650,5650,5650,5650,0
|
|
20231205,111900,12680650,5650,5650,5650,5650,0
|
|
20231205,111800,12680650,5650,5650,5650,5650,18
|
|
20231205,111700,12578950,5640,5640,5640,5640,0
|
|
20231205,111600,12578950,5640,5640,5640,5640,0
|
|
20231205,111500,12578950,5640,5640,5640,5640,0
|
|
20231205,111400,12578950,5640,5640,5640,5640,0
|
|
20231205,111300,12578950,5640,5640,5640,5640,0
|
|
20231205,111200,12578950,5640,5640,5640,5640,0
|
|
20231205,111100,12578950,5640,5640,5640,5640,0
|
|
20231205,111000,12578950,5640,5640,5640,5640,20
|
|
20231205,110900,12466150,5650,5650,5650,5650,0
|
|
20231205,110800,12466150,5650,5650,5650,5650,0
|
|
20231205,110700,12466150,5650,5650,5650,5650,0
|
|
20231205,110600,12466150,5650,5650,5650,5650,0
|
|
20231205,110500,12466150,5650,5650,5650,5650,0
|
|
20231205,110400,12466150,5650,5650,5650,5650,0
|
|
20231205,110300,12466150,5650,5650,5650,5650,20
|
|
20231205,110200,12353150,5650,5650,5650,5650,6
|
|
20231205,110100,12319250,5650,5650,5650,5650,0
|
|
20231205,110000,12319250,5650,5650,5650,5650,0
|
|
20231205,105900,12319250,5650,5650,5650,5650,0
|
|
20231205,105800,12319250,5650,5650,5650,5650,110
|
|
20231205,105700,11697750,5640,5640,5640,5640,0
|
|
20231205,105600,11697750,5640,5640,5640,5640,0
|
|
20231205,105500,11697750,5640,5640,5640,5640,0
|
|
20231205,105400,11697750,5640,5640,5640,5640,0
|
|
20231205,105300,11697750,5640,5640,5640,5640,0
|
|
20231205,105200,11697750,5640,5640,5640,5640,0
|
|
20231205,105100,11697750,5640,5640,5640,5640,0
|
|
20231205,105000,11697750,5640,5640,5640,5640,0
|
|
20231205,104900,11697750,5640,5640,5640,5640,0
|
|
20231205,104800,11697750,5640,5640,5640,5640,0
|
|
20231205,104700,11697750,5640,5640,5640,5640,0
|
|
20231205,104600,11697750,5640,5640,5640,5640,0
|
|
20231205,104500,11697750,5640,5640,5640,5640,0
|
|
20231205,104400,11697750,5640,5640,5640,5640,0
|
|
20231205,104300,11697750,5640,5640,5640,5640,0
|
|
20231205,104200,11697750,5640,5640,5640,5640,0
|
|
20231205,104100,11697750,5640,5640,5640,5640,0
|
|
20231205,104000,11697750,5640,5640,5640,5640,0
|
|
20231205,103900,11697750,5640,5640,5640,5640,0
|
|
20231205,103800,11697750,5640,5640,5640,5640,0
|
|
20231205,103700,11697750,5640,5640,5640,5640,0
|
|
20231205,103600,11697750,5640,5640,5640,5640,0
|
|
20231205,103500,11697750,5640,5640,5640,5640,0
|
|
20231205,103400,11697750,5640,5640,5640,5640,9
|
|
20231205,103300,11646990,5640,5640,5640,5640,0
|
|
20231205,103200,11646990,5640,5640,5640,5640,0
|
|
20231205,103100,11646990,5640,5640,5640,5640,0
|
|
20231205,103000,11646990,5640,5640,5640,5640,0
|
|
20231205,102900,11646990,5640,5630,5640,5630,21
|
|
20231205,102800,11528560,5630,5630,5630,5630,0
|
|
20231205,102700,11528560,5630,5630,5630,5630,0
|
|
20231205,102600,11528560,5630,5630,5630,5630,0
|
|
20231205,102500,11528560,5630,5630,5630,5630,0
|
|
20231205,102400,11528560,5630,5630,5630,5630,0
|
|
20231205,102300,11528560,5630,5630,5630,5630,0
|
|
20231205,102200,11528560,5630,5630,5630,5630,46
|
|
20231205,102100,11269580,5640,5640,5640,5640,0
|
|
20231205,102000,11269580,5640,5640,5640,5640,0
|
|
20231205,101900,11269580,5640,5640,5640,5640,0
|
|
20231205,101800,11269580,5640,5640,5640,5640,0
|
|
20231205,101700,11269580,5640,5640,5640,5640,0
|
|
20231205,101600,11269580,5640,5640,5640,5640,0
|
|
20231205,101500,11269580,5640,5640,5640,5640,0
|
|
20231205,101400,11269580,5640,5640,5640,5640,0
|
|
20231205,101300,11269580,5640,5640,5640,5640,0
|
|
20231205,101200,11269580,5640,5640,5640,5640,0
|
|
20231205,101100,11269580,5640,5640,5640,5640,1
|
|
20231205,101000,11263940,5650,5650,5650,5650,0
|
|
20231205,100900,11263940,5650,5650,5650,5650,0
|
|
20231205,100800,11263940,5650,5650,5650,5650,0
|
|
20231205,100700,11263940,5650,5640,5650,5640,3
|
|
20231205,100600,11247000,5640,5640,5640,5640,0
|
|
20231205,100500,11247000,5640,5640,5640,5640,1
|
|
20231205,100400,11241360,5630,5630,5630,5630,0
|
|
20231205,100300,11241360,5630,5630,5630,5630,0
|
|
20231205,100200,11241360,5630,5630,5630,5630,0
|
|
20231205,100100,11241360,5630,5630,5630,5630,0
|
|
20231205,100000,11241360,5630,5630,5630,5630,0
|
|
20231205,095900,11241360,5630,5630,5630,5630,0
|
|
20231205,095800,11241360,5630,5630,5630,5630,0
|
|
20231205,095700,11241360,5630,5630,5630,5630,0
|
|
20231205,095600,11241360,5630,5630,5630,5630,0
|
|
20231205,095500,11241360,5630,5630,5630,5630,0
|
|
20231205,095400,11241360,5630,5630,5630,5630,0
|
|
20231205,095300,11241360,5630,5630,5630,5630,0
|
|
20231205,095200,11241360,5630,5630,5630,5630,0
|
|
20231205,095100,11241360,5630,5630,5630,5630,19
|
|
20231205,095000,11134390,5630,5630,5630,5630,1
|
|
20231205,094900,11128760,5630,5630,5630,5630,1
|
|
20231205,094800,11123130,5630,5630,5630,5620,55
|
|
20231205,094700,10813490,5630,5630,5630,5630,0
|
|
20231205,094600,10813490,5630,5630,5630,5630,0
|
|
20231205,094500,10813490,5630,5630,5630,5630,0
|
|
20231205,094400,10813490,5630,5630,5630,5630,0
|
|
20231205,094300,10813490,5630,5630,5630,5630,48
|
|
20231205,094200,10543250,5630,5630,5630,5630,0
|
|
20231205,094100,10543250,5630,5630,5630,5630,0
|
|
20231205,094000,10543250,5630,5630,5630,5630,0
|
|
20231205,093900,10543250,5630,5630,5630,5630,10
|
|
20231205,093800,10486950,5630,5630,5630,5630,0
|
|
20231205,093700,10486950,5630,5630,5630,5630,6
|
|
20231205,093600,10453170,5620,5620,5620,5620,0
|
|
20231205,093500,10453170,5620,5620,5620,5620,0
|
|
20231205,093400,10453170,5620,5620,5620,5620,100
|
|
20231205,093300,9891170,5620,5620,5620,5620,0
|
|
20231205,093200,9891170,5620,5620,5620,5620,206
|
|
20231205,093100,8733450,5620,5620,5620,5620,24
|
|
20231205,093000,8598570,5620,5620,5620,5620,0
|
|
20231205,092900,8598570,5620,5640,5640,5620,300
|
|
20231205,092800,6911380,5690,5690,5690,5690,0
|
|
20231205,092700,6911380,5690,5690,5690,5690,0
|
|
20231205,092600,6911380,5690,5690,5690,5690,0
|
|
20231205,092500,6911380,5690,5690,5690,5690,0
|
|
20231205,092400,6911380,5690,5690,5690,5690,0
|
|
20231205,092300,6911380,5690,5690,5690,5690,0
|
|
20231205,092200,6911380,5690,5650,5690,5650,10
|
|
20231205,092100,6854580,5630,5630,5630,5630,0
|
|
20231205,092000,6854580,5630,5630,5630,5630,0
|
|
20231205,091900,6854580,5630,5630,5630,5630,50
|
|
20231205,091800,6573080,5630,5630,5630,5630,450
|
|
20231205,091700,4039580,5630,5630,5630,5630,0
|
|
20231205,091600,4039580,5630,5630,5630,5630,11
|
|
20231205,091500,3977650,5630,5630,5630,5630,5
|
|
20231205,091400,3949500,5630,5630,5630,5630,25
|
|
20231205,091300,3808750,5630,5630,5630,5630,20
|
|
20231205,091200,3696150,5630,5660,5660,5630,528
|
|
20231205,091100,719660,5660,5660,5660,5660,0
|
|
20231205,091000,719660,5660,5660,5660,5660,0
|
|
20231205,090900,719660,5660,5660,5660,5660,86
|
|
20231205,090800,232900,5670,5670,5670,5670,1
|
|
20231205,090700,227230,5660,5660,5660,5660,0
|
|
20231205,090600,227230,5660,5660,5660,5660,0
|
|
20231205,090500,227230,5660,5660,5660,5660,0
|
|
20231205,090400,227230,5660,5660,5660,5660,0
|
|
20231205,090300,227230,5660,5660,5660,5660,0
|
|
20231205,090200,227230,5660,5670,5670,5660,13
|
|
20231205,090100,153630,5690,5690,5690,5690,11
|
|
20231205,090000,91040,5690,5690,5690,5690,16
|