598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,185500,250467820,9000,9000,9000,9000,102
|
|
20231214,185400,250467820,9000,9000,9000,9000,0
|
|
20231214,185300,250467820,9000,9000,9000,9000,0
|
|
20231214,185200,250467820,9000,9000,9000,9000,0
|
|
20231214,185100,250467820,9000,9000,9000,9000,0
|
|
20231214,185000,250467820,9000,9000,9000,9000,0
|
|
20231214,184900,250467820,9000,9000,9000,9000,0
|
|
20231214,184800,250467820,9000,9000,9000,9000,0
|
|
20231214,184700,250467820,9000,9000,9000,9000,0
|
|
20231214,184600,250467820,9000,9000,9000,9000,0
|
|
20231214,184500,250467820,9000,9000,9000,9000,0
|
|
20231214,184400,250467820,9000,9000,9000,9000,0
|
|
20231214,184300,250467820,9000,9000,9000,9000,0
|
|
20231214,184200,250467820,9000,9000,9000,9000,0
|
|
20231214,184100,250467820,9000,9000,9000,9000,0
|
|
20231214,184000,250467820,9000,9000,9000,9000,0
|
|
20231214,183900,250467820,9000,9000,9000,9000,0
|
|
20231214,183800,250467820,9000,9000,9000,9000,0
|
|
20231214,183700,250467820,9000,9000,9000,9000,0
|
|
20231214,183600,250467820,9000,9000,9000,9000,0
|
|
20231214,183500,250467820,9000,9000,9000,9000,0
|
|
20231214,183400,250467820,9000,9000,9000,9000,0
|
|
20231214,183300,250467820,9000,9000,9000,9000,0
|
|
20231214,183200,250467820,9000,9000,9000,9000,0
|
|
20231214,183100,250467820,9000,9000,9000,9000,0
|
|
20231214,183000,250467820,9000,9000,9000,9000,0
|
|
20231214,182900,250467820,9000,9000,9000,9000,0
|
|
20231214,182800,250467820,9000,9000,9000,9000,0
|
|
20231214,182700,250467820,9000,9000,9000,9000,0
|
|
20231214,182600,250467820,9000,9000,9000,9000,0
|
|
20231214,182500,250467820,9000,9000,9000,9000,102
|
|
20231214,182400,250467820,9000,9000,9000,9000,0
|
|
20231214,182300,250467820,9000,9000,9000,9000,0
|
|
20231214,182200,250467820,9000,9000,9000,9000,0
|
|
20231214,182100,250467820,9000,9000,9000,9000,0
|
|
20231214,182000,250467820,9000,9000,9000,9000,0
|
|
20231214,181900,250467820,9000,9000,9000,9000,0
|
|
20231214,181800,250467820,9000,9000,9000,9000,0
|
|
20231214,181700,250467820,9000,9000,9000,9000,0
|
|
20231214,181600,250467820,9000,9000,9000,9000,0
|
|
20231214,181500,250467820,9000,9000,9000,9000,0
|
|
20231214,181400,250467820,9000,9000,9000,9000,0
|
|
20231214,181300,250467820,9000,9000,9000,9000,0
|
|
20231214,181200,250467820,9000,9000,9000,9000,0
|
|
20231214,181100,250467820,9000,9000,9000,9000,0
|
|
20231214,181000,250467820,9000,9000,9000,9000,0
|
|
20231214,180900,250467820,9000,9000,9000,9000,0
|
|
20231214,180800,250467820,9000,9000,9000,9000,0
|
|
20231214,180700,250467820,9000,9000,9000,9000,0
|
|
20231214,180600,250467820,9000,9000,9000,9000,0
|
|
20231214,180500,250467820,9000,9000,9000,9000,0
|
|
20231214,180400,250467820,9000,9000,9000,9000,0
|
|
20231214,180300,250467820,9000,9000,9000,9000,0
|
|
20231214,180200,250467820,9000,9000,9000,9000,0
|
|
20231214,180100,250467820,9000,9000,9000,9000,0
|
|
20231214,180000,250467820,9000,9000,9000,9000,0
|
|
20231214,175900,250467820,9000,9000,9000,9000,0
|
|
20231214,175800,250467820,9000,9000,9000,9000,0
|
|
20231214,175700,250467820,9000,9000,9000,9000,0
|
|
20231214,175600,250467820,9000,9000,9000,9000,0
|
|
20231214,175500,250467820,9000,9000,9000,9000,102
|
|
20231214,175400,250467820,9000,9000,9000,9000,0
|
|
20231214,175300,250467820,9000,9000,9000,9000,0
|
|
20231214,175200,250467820,9000,9000,9000,9000,0
|
|
20231214,175100,250467820,9000,9000,9000,9000,0
|
|
20231214,175000,250467820,9000,9000,9000,9000,0
|
|
20231214,174900,250467820,9000,9000,9000,9000,0
|
|
20231214,174800,250467820,9000,9000,9000,9000,0
|
|
20231214,174700,250467820,9000,9000,9000,9000,0
|
|
20231214,174600,250467820,9000,9000,9000,9000,0
|
|
20231214,174500,250467820,9000,9000,9000,9000,0
|
|
20231214,174400,250467820,9000,9000,9000,9000,0
|
|
20231214,174300,250467820,9000,9000,9000,9000,0
|
|
20231214,174200,250467820,9000,9000,9000,9000,0
|
|
20231214,174100,250467820,9000,9000,9000,9000,0
|
|
20231214,174000,250467820,9000,9000,9000,9000,0
|
|
20231214,173900,250467820,9000,9000,9000,9000,0
|
|
20231214,173800,250467820,9000,9000,9000,9000,0
|
|
20231214,173700,250467820,9000,9000,9000,9000,0
|
|
20231214,173600,250467820,9000,9000,9000,9000,0
|
|
20231214,173500,250467820,9000,9000,9000,9000,0
|
|
20231214,173400,250467820,9000,9000,9000,9000,0
|
|
20231214,173300,250467820,9000,9000,9000,9000,0
|
|
20231214,173200,250467820,9000,9000,9000,9000,0
|
|
20231214,173100,250467820,9000,9000,9000,9000,0
|
|
20231214,173000,250467820,9000,9000,9000,9000,0
|
|
20231214,172900,250467820,9000,9000,9000,9000,0
|
|
20231214,172800,250467820,9000,9000,9000,9000,0
|
|
20231214,172700,250467820,9000,9000,9000,9000,0
|
|
20231214,172600,250467820,9000,9000,9000,9000,0
|
|
20231214,172500,250467820,9000,9000,9000,9000,102
|
|
20231214,172400,250467820,9000,9000,9000,9000,0
|
|
20231214,172300,250467820,9000,9000,9000,9000,0
|
|
20231214,172200,250467820,9000,9000,9000,9000,0
|
|
20231214,172100,250467820,9000,9000,9000,9000,0
|
|
20231214,172000,250467820,9000,9000,9000,9000,0
|
|
20231214,171900,250467820,9000,9000,9000,9000,0
|
|
20231214,171800,250467820,9000,9000,9000,9000,0
|
|
20231214,171700,250467820,9000,9000,9000,9000,0
|
|
20231214,171600,250467820,9000,9000,9000,9000,0
|
|
20231214,171500,250467820,9000,9000,9000,9000,0
|
|
20231214,171400,250467820,9000,9000,9000,9000,0
|
|
20231214,171300,250467820,9000,9000,9000,9000,0
|
|
20231214,171200,250467820,9000,9000,9000,9000,0
|
|
20231214,171100,250467820,9000,9000,9000,9000,0
|
|
20231214,171000,250467820,9000,9000,9000,9000,0
|
|
20231214,170900,250467820,9000,9000,9000,9000,0
|
|
20231214,170800,250467820,9000,9000,9000,9000,0
|
|
20231214,170700,250467820,9000,9000,9000,9000,0
|
|
20231214,170600,250467820,9000,9000,9000,9000,0
|
|
20231214,170500,250467820,9000,9000,9000,9000,0
|
|
20231214,170400,250467820,9000,9000,9000,9000,0
|
|
20231214,170300,250467820,9000,9000,9000,9000,0
|
|
20231214,170200,250467820,9000,9000,9000,9000,0
|
|
20231214,170100,250467820,9000,9000,9000,9000,0
|
|
20231214,170000,250467820,9000,9000,9000,9000,0
|
|
20231214,165900,250467820,9000,9000,9000,9000,0
|
|
20231214,165800,250467820,9000,9000,9000,9000,0
|
|
20231214,165700,250467820,9000,9000,9000,9000,0
|
|
20231214,165600,250467820,9000,9000,9000,9000,0
|
|
20231214,165500,250467820,9000,9000,9000,9000,102
|
|
20231214,165400,250467820,9000,9000,9000,9000,0
|
|
20231214,165300,250467820,9000,9000,9000,9000,0
|
|
20231214,165200,250467820,9000,9000,9000,9000,0
|
|
20231214,165100,250467820,9000,9000,9000,9000,0
|
|
20231214,165000,250467820,9000,9000,9000,9000,0
|
|
20231214,164900,250467820,9000,9000,9000,9000,0
|
|
20231214,164800,250467820,9000,9000,9000,9000,0
|
|
20231214,164700,250467820,9000,9000,9000,9000,0
|
|
20231214,164600,250467820,9000,9000,9000,9000,0
|
|
20231214,164500,250467820,9000,9000,9000,9000,0
|
|
20231214,164400,250467820,9000,9000,9000,9000,0
|
|
20231214,164300,250467820,9000,9000,9000,9000,0
|
|
20231214,164200,250467820,9000,9000,9000,9000,0
|
|
20231214,164100,250467820,9000,9000,9000,9000,0
|
|
20231214,164000,250467820,9000,9000,9000,9000,0
|
|
20231214,163900,250467820,9000,9000,9000,9000,0
|
|
20231214,163800,250467820,9000,9000,9000,9000,0
|
|
20231214,163700,250467820,9000,9000,9000,9000,0
|
|
20231214,163600,250467820,9000,9000,9000,9000,0
|
|
20231214,163500,250467820,9000,9000,9000,9000,0
|
|
20231214,163400,250467820,9000,9000,9000,9000,0
|
|
20231214,163300,250467820,9000,9000,9000,9000,0
|
|
20231214,163200,250467820,9000,9000,9000,9000,0
|
|
20231214,163100,250467820,9000,9000,9000,9000,0
|
|
20231214,163000,250467820,9000,9000,9000,9000,0
|
|
20231214,162900,250467820,9000,9000,9000,9000,0
|
|
20231214,162800,250467820,9000,9000,9000,9000,0
|
|
20231214,162700,250467820,9000,9000,9000,9000,0
|
|
20231214,162600,250467820,9000,9000,9000,9000,0
|
|
20231214,162500,250467820,9000,9000,9000,9000,102
|
|
20231214,162400,250467820,9000,9000,9000,9000,0
|
|
20231214,162300,250467820,9000,9000,9000,9000,0
|
|
20231214,162200,250467820,9000,9000,9000,9000,0
|
|
20231214,162100,250467820,9000,9000,9000,9000,0
|
|
20231214,162000,250467820,9000,9000,9000,9000,0
|
|
20231214,161900,250467820,9000,9000,9000,9000,0
|
|
20231214,161800,250467820,9000,9000,9000,9000,0
|
|
20231214,161700,250467820,9000,9000,9000,9000,0
|
|
20231214,161600,250467820,9000,9000,9000,9000,0
|
|
20231214,161500,250467820,9000,9000,9000,9000,0
|
|
20231214,161400,250467820,9000,9000,9000,9000,0
|
|
20231214,161300,250467820,9000,9000,9000,9000,0
|
|
20231214,161200,250467820,9000,9000,9000,9000,0
|
|
20231214,161100,250467820,9000,9000,9000,9000,0
|
|
20231214,161000,250467820,9000,9000,9000,9000,0
|
|
20231214,160900,250467820,9000,9000,9000,9000,0
|
|
20231214,160800,250467820,9000,9000,9000,9000,0
|
|
20231214,160700,250467820,9000,9000,9000,9000,0
|
|
20231214,160600,250467820,9000,9000,9000,9000,0
|
|
20231214,160500,250467820,9000,9000,9000,9000,0
|
|
20231214,160400,250467820,9000,9000,9000,9000,0
|
|
20231214,160300,250467820,9000,9000,9000,9000,0
|
|
20231214,160200,250467820,9000,9000,9000,9000,0
|
|
20231214,160100,250467820,9000,9000,9000,9000,0
|
|
20231214,160000,250467820,9000,9000,9000,9000,0
|
|
20231214,155900,250467820,9000,9000,9000,9000,0
|
|
20231214,155800,250467820,9000,9000,9000,9000,0
|
|
20231214,155700,250467820,9000,9000,9000,9000,0
|
|
20231214,155600,250467820,9000,9000,9000,9000,0
|
|
20231214,155500,250467820,9000,9000,9000,9000,102
|
|
20231214,155400,250467820,9000,9000,9000,9000,0
|
|
20231214,155300,250467820,9000,9000,9000,9000,0
|
|
20231214,155200,250467820,9000,9000,9000,9000,0
|
|
20231214,155100,250467820,9000,9000,9000,9000,0
|
|
20231214,155000,250467820,9000,9000,9000,9000,0
|
|
20231214,154900,250467820,9000,9000,9000,9000,0
|
|
20231214,154800,250467820,9000,9000,9000,9000,0
|
|
20231214,154700,250467820,9000,9000,9000,9000,0
|
|
20231214,154600,250467820,9000,9000,9000,9000,0
|
|
20231214,154500,250467820,9000,9000,9000,9000,0
|
|
20231214,154400,250467820,9000,9000,9000,9000,0
|
|
20231214,154300,250467820,9000,9000,9000,9000,0
|
|
20231214,154200,250467820,9000,9000,9000,9000,0
|
|
20231214,154100,250467820,9000,9000,9000,9000,0
|
|
20231214,154000,250467820,9000,9000,9000,9000,0
|
|
20231214,153900,250467820,9000,9000,9000,9000,0
|
|
20231214,153800,250467820,9000,9000,9000,9000,0
|
|
20231214,153700,250467820,9000,9000,9000,9000,0
|
|
20231214,153600,250467820,9000,9000,9000,9000,0
|
|
20231214,153500,250467820,9000,9000,9000,9000,0
|
|
20231214,153400,250467820,9000,9000,9000,9000,0
|
|
20231214,153300,250467820,9000,9000,9000,9000,0
|
|
20231214,153200,250467820,9000,9000,9000,9000,0
|
|
20231214,153100,250467820,9000,9000,9000,9000,0
|
|
20231214,153000,250467820,9000,9000,9000,9000,102
|
|
20231214,152900,249549820,8990,8990,8990,8990,0
|
|
20231214,152800,249549820,8990,8990,8990,8990,0
|
|
20231214,152700,249549820,8990,8990,8990,8990,0
|
|
20231214,152600,249549820,8990,8990,8990,8990,0
|
|
20231214,152500,249549820,8990,8990,8990,8990,0
|
|
20231214,152400,249549820,8990,8990,8990,8990,0
|
|
20231214,152300,249549820,8990,8990,8990,8990,0
|
|
20231214,152200,249549820,8990,8990,8990,8990,0
|
|
20231214,152100,249549820,8990,8990,8990,8990,0
|
|
20231214,152000,249549820,8990,8990,8990,8990,0
|
|
20231214,151900,249549820,8990,8990,8990,8990,0
|
|
20231214,151800,249549820,8990,8980,8990,8980,2
|
|
20231214,151700,249531850,8970,8970,8970,8970,12
|
|
20231214,151600,249424210,8970,8970,8970,8970,30
|
|
20231214,151500,249155110,8970,8970,8970,8970,0
|
|
20231214,151400,249155110,8970,8970,8970,8970,0
|
|
20231214,151300,249155110,8970,8970,8970,8970,0
|
|
20231214,151200,249155110,8970,8970,8970,8970,4068
|
|
20231214,151100,212665150,8960,8960,8960,8960,0
|
|
20231214,151000,212665150,8960,8960,8960,8960,0
|
|
20231214,150900,212665150,8960,8960,8960,8960,0
|
|
20231214,150800,212665150,8960,8960,8960,8960,0
|
|
20231214,150700,212665150,8960,8950,8960,8950,195
|
|
20231214,150600,210919550,8950,8950,8950,8950,0
|
|
20231214,150500,210919550,8950,8950,8950,8950,317
|
|
20231214,150400,208082400,8950,8950,8950,8950,340
|
|
20231214,150300,205039400,8950,8940,8950,8940,490
|
|
20231214,150200,200656800,8940,8940,8940,8940,0
|
|
20231214,150100,200656800,8940,8940,8940,8940,100
|
|
20231214,150000,199762800,8940,8940,8940,8940,0
|
|
20231214,145900,199762800,8940,8940,8940,8940,0
|
|
20231214,145800,199762800,8940,8940,8940,8940,0
|
|
20231214,145700,199762800,8940,8950,8950,8940,373
|
|
20231214,145600,196428150,8950,8950,8950,8950,80
|
|
20231214,145500,195712150,8940,8940,8940,8940,0
|
|
20231214,145400,195712150,8940,8940,8940,8940,0
|
|
20231214,145300,195712150,8940,8940,8940,8940,0
|
|
20231214,145200,195712150,8940,8940,8940,8940,124
|
|
20231214,145100,194603590,8950,8950,8950,8950,1
|
|
20231214,145000,194594640,8940,8940,8940,8940,0
|
|
20231214,144900,194594640,8940,8940,8940,8940,215
|
|
20231214,144800,192672540,8940,8940,8940,8940,0
|
|
20231214,144700,192672540,8940,8940,8940,8940,0
|
|
20231214,144600,192672540,8940,8940,8940,8940,0
|
|
20231214,144500,192672540,8940,8940,8940,8940,0
|
|
20231214,144400,192672540,8940,8940,8940,8940,0
|
|
20231214,144300,192672540,8940,8940,8940,8940,0
|
|
20231214,144200,192672540,8940,8940,8940,8940,30
|
|
20231214,144100,192404340,8950,8950,8950,8950,30
|
|
20231214,144000,192135840,8950,8950,8950,8950,0
|
|
20231214,143900,192135840,8950,8950,8950,8950,0
|
|
20231214,143800,192135840,8950,8950,8950,8950,1
|
|
20231214,143700,192126890,8950,8950,8950,8950,275
|
|
20231214,143600,189665640,8970,8970,8970,8970,0
|
|
20231214,143500,189665640,8970,8970,8970,8970,0
|
|
20231214,143400,189665640,8970,8970,8970,8970,1
|
|
20231214,143300,189656670,8960,8960,8960,8960,0
|
|
20231214,143200,189656670,8960,8960,8960,8960,2
|
|
20231214,143100,189638750,8970,8970,8970,8970,1
|
|
20231214,143000,189629780,8950,8950,8950,8950,0
|
|
20231214,142900,189629780,8950,8950,8950,8950,0
|
|
20231214,142800,189629780,8950,8950,8950,8950,400
|
|
20231214,142700,186049780,8960,8960,8960,8960,102
|
|
20231214,142600,185135860,8950,8950,8950,8950,0
|
|
20231214,142500,185135860,8950,8950,8950,8950,50
|
|
20231214,142400,184688360,8950,8950,8950,8950,0
|
|
20231214,142300,184688360,8950,8950,8950,8950,0
|
|
20231214,142200,184688360,8950,8960,8960,8950,650
|
|
20231214,142100,178866960,8970,8970,8970,8970,0
|
|
20231214,142000,178866960,8970,8970,8970,8970,0
|
|
20231214,141900,178866960,8970,8970,8970,8970,0
|
|
20231214,141800,178866960,8970,8970,8970,8970,0
|
|
20231214,141700,178866960,8970,8970,8970,8970,1
|
|
20231214,141600,178857990,8970,8970,8970,8970,0
|
|
20231214,141500,178857990,8970,8970,8970,8970,3
|
|
20231214,141400,178831080,8970,8970,8970,8970,0
|
|
20231214,141300,178831080,8970,8970,8970,8970,0
|
|
20231214,141200,178831080,8970,8970,8970,8970,0
|
|
20231214,141100,178831080,8970,8970,8970,8970,0
|
|
20231214,141000,178831080,8970,8970,8970,8970,50
|
|
20231214,140900,178382580,8970,8970,8970,8970,0
|
|
20231214,140800,178382580,8970,8960,8970,8960,155
|
|
20231214,140700,176993770,8960,8960,8960,8960,1
|
|
20231214,140600,176984810,8970,8970,8970,8970,0
|
|
20231214,140500,176984810,8970,8970,8970,8970,0
|
|
20231214,140400,176984810,8970,8970,8970,8970,0
|
|
20231214,140300,176984810,8970,8970,8970,8970,2
|
|
20231214,140200,176966870,8970,8970,8970,8970,2
|
|
20231214,140100,176948930,8960,8960,8960,8960,1396
|
|
20231214,140000,164440770,8970,8970,8970,8970,1
|
|
20231214,135900,164431800,8970,8970,8970,8970,0
|
|
20231214,135800,164431800,8970,8970,8970,8970,0
|
|
20231214,135700,164431800,8970,8970,8970,8970,0
|
|
20231214,135600,164431800,8970,8970,8970,8970,4
|
|
20231214,135500,164395920,8960,8960,8960,8960,0
|
|
20231214,135400,164395920,8960,8960,8960,8960,0
|
|
20231214,135300,164395920,8960,8960,8960,8960,60
|
|
20231214,135200,163858320,8970,8970,8970,8970,2
|
|
20231214,135100,163840380,8970,8970,8970,8970,0
|
|
20231214,135000,163840380,8970,8970,8970,8970,0
|
|
20231214,134900,163840380,8970,8970,8970,8970,0
|
|
20231214,134800,163840380,8970,8970,8970,8970,0
|
|
20231214,134700,163840380,8970,8970,8970,8970,0
|
|
20231214,134600,163840380,8970,8970,8970,8970,2
|
|
20231214,134500,163822440,8960,8960,8960,8960,0
|
|
20231214,134400,163822440,8960,8970,8970,8960,177
|
|
20231214,134300,162235750,8970,8970,8970,8970,23
|
|
20231214,134200,162029440,8960,8960,8960,8960,35
|
|
20231214,134100,161715840,8960,8960,8960,8960,86
|
|
20231214,134000,160945280,8970,8970,8970,8970,1050
|
|
20231214,133900,151526780,8960,8960,8960,8960,0
|
|
20231214,133800,151526780,8960,8960,8960,8960,0
|
|
20231214,133700,151526780,8960,8960,8960,8960,0
|
|
20231214,133600,151526780,8960,8960,8960,8960,22
|
|
20231214,133500,151329660,8960,8960,8960,8960,0
|
|
20231214,133400,151329660,8960,8960,8960,8960,0
|
|
20231214,133300,151329660,8960,8960,8960,8960,2
|
|
20231214,133200,151311740,8960,8960,8960,8960,24
|
|
20231214,133100,151096700,8950,8950,8950,8950,0
|
|
20231214,133000,151096700,8950,8950,8950,8950,0
|
|
20231214,132900,151096700,8950,8950,8950,8950,0
|
|
20231214,132800,151096700,8950,8950,8950,8950,0
|
|
20231214,132700,151096700,8950,8950,8950,8950,0
|
|
20231214,132600,151096700,8950,8970,8970,8950,7
|
|
20231214,132500,151034030,8950,8950,8950,8950,0
|
|
20231214,132400,151034030,8950,8950,8950,8950,0
|
|
20231214,132300,151034030,8950,8950,8950,8950,0
|
|
20231214,132200,151034030,8950,8950,8950,8950,40
|
|
20231214,132100,150676030,8950,8950,8950,8950,65
|
|
20231214,132000,150094280,8950,8950,8950,8950,0
|
|
20231214,131900,150094280,8950,8950,8950,8950,0
|
|
20231214,131800,150094280,8950,8950,8950,8950,0
|
|
20231214,131700,150094280,8950,8950,8950,8950,50
|
|
20231214,131600,149646780,8950,8950,8950,8950,0
|
|
20231214,131500,149646780,8950,8950,8950,8950,0
|
|
20231214,131400,149646780,8950,8950,8950,8950,0
|
|
20231214,131300,149646780,8950,8950,8950,8950,0
|
|
20231214,131200,149646780,8950,8950,8950,8950,113
|
|
20231214,131100,148635430,8950,8950,8950,8950,4
|
|
20231214,131000,148599630,8950,8950,8950,8950,225
|
|
20231214,130900,146585880,8950,8950,8950,8950,1
|
|
20231214,130800,146576930,8950,8950,8950,8950,11
|
|
20231214,130700,146478480,8940,8940,8940,8940,0
|
|
20231214,130600,146478480,8940,8940,8940,8940,0
|
|
20231214,130500,146478480,8940,8940,8940,8940,0
|
|
20231214,130400,146478480,8940,8950,8950,8940,568
|
|
20231214,130300,141400550,8950,8950,8950,8950,100
|
|
20231214,130200,140505550,8950,8950,8950,8950,756
|
|
20231214,130100,133739350,8960,8960,8960,8960,0
|
|
20231214,130000,133739350,8960,8960,8960,8960,0
|
|
20231214,125900,133739350,8960,8960,8960,8960,0
|
|
20231214,125800,133739350,8960,8960,8960,8960,129
|
|
20231214,125700,132583510,8970,8970,8970,8970,0
|
|
20231214,125600,132583510,8970,8970,8970,8970,0
|
|
20231214,125500,132583510,8970,8970,8970,8970,0
|
|
20231214,125400,132583510,8970,8970,8970,8970,0
|
|
20231214,125300,132583510,8970,8970,8970,8970,0
|
|
20231214,125200,132583510,8970,8970,8970,8970,1
|
|
20231214,125100,132574540,8970,8970,8970,8970,0
|
|
20231214,125000,132574540,8970,8970,8970,8970,0
|
|
20231214,124900,132574540,8970,8970,8970,8970,0
|
|
20231214,124800,132574540,8970,8970,8970,8970,461
|
|
20231214,124700,128439370,8970,8970,8970,8970,0
|
|
20231214,124600,128439370,8970,8970,8970,8970,2
|
|
20231214,124500,128421430,8970,8970,8970,8970,3
|
|
20231214,124400,128394520,8960,8960,8960,8960,0
|
|
20231214,124300,128394520,8960,8960,8960,8960,1
|
|
20231214,124200,128385560,8960,8960,8960,8960,0
|
|
20231214,124100,128385560,8960,8960,8960,8960,20
|
|
20231214,124000,128206360,8970,8970,8970,8970,0
|
|
20231214,123900,128206360,8970,8970,8970,8970,0
|
|
20231214,123800,128206360,8970,8970,8970,8970,1
|
|
20231214,123700,128197390,8970,8970,8970,8970,1
|
|
20231214,123600,128188420,8970,8970,8970,8970,0
|
|
20231214,123500,128188420,8970,8970,8970,8970,1
|
|
20231214,123400,128179450,8950,8950,8950,8950,0
|
|
20231214,123300,128179450,8950,8950,8950,8950,0
|
|
20231214,123200,128179450,8950,8960,8960,8950,1000
|
|
20231214,123100,119227130,8960,8960,8960,8960,38
|
|
20231214,123000,118886650,8960,8960,8960,8960,0
|
|
20231214,122900,118886650,8960,8960,8960,8960,0
|
|
20231214,122800,118886650,8960,8960,8960,8960,0
|
|
20231214,122700,118886650,8960,8960,8960,8960,0
|
|
20231214,122600,118886650,8960,8960,8960,8960,0
|
|
20231214,122500,118886650,8960,8960,8960,8960,0
|
|
20231214,122400,118886650,8960,8960,8960,8960,0
|
|
20231214,122300,118886650,8960,8960,8960,8960,0
|
|
20231214,122200,118886650,8960,8960,8960,8960,0
|
|
20231214,122100,118886650,8960,8960,8960,8960,140
|
|
20231214,122000,117632250,8960,8960,8960,8960,0
|
|
20231214,121900,117632250,8960,8960,8960,8960,223
|
|
20231214,121800,115634170,8970,8970,8970,8970,1
|
|
20231214,121700,115625200,8960,8960,8960,8960,0
|
|
20231214,121600,115625200,8960,8960,8960,8960,0
|
|
20231214,121500,115625200,8960,8960,8960,8960,104
|
|
20231214,121400,114693360,8970,8970,8970,8970,0
|
|
20231214,121300,114693360,8970,8970,8970,8970,0
|
|
20231214,121200,114693360,8970,8970,8970,8970,1
|
|
20231214,121100,114684390,8960,8960,8960,8960,0
|
|
20231214,121000,114684390,8960,8960,8960,8960,0
|
|
20231214,120900,114684390,8960,8960,8960,8960,0
|
|
20231214,120800,114684390,8960,8960,8960,8960,0
|
|
20231214,120700,114684390,8960,8960,8960,8960,0
|
|
20231214,120600,114684390,8960,8960,8960,8960,0
|
|
20231214,120500,114684390,8960,8960,8960,8960,0
|
|
20231214,120400,114684390,8960,8960,8960,8960,208
|
|
20231214,120300,112820710,8970,8970,8970,8970,20
|
|
20231214,120200,112641310,8970,8970,8970,8970,492
|
|
20231214,120100,108228070,8970,8970,8970,8970,1
|
|
20231214,120000,108219100,8960,8960,8960,8960,2
|
|
20231214,115900,108201180,8970,8970,8970,8970,0
|
|
20231214,115800,108201180,8970,8970,8970,8970,0
|
|
20231214,115700,108201180,8970,8970,8970,8970,4
|
|
20231214,115600,108165300,8970,8970,8970,8970,0
|
|
20231214,115500,108165300,8970,8970,8970,8970,0
|
|
20231214,115400,108165300,8970,8970,8970,8970,0
|
|
20231214,115300,108165300,8970,8970,8970,8970,5
|
|
20231214,115200,108120450,8970,8970,8970,8970,2
|
|
20231214,115100,108102510,8970,8970,8970,8970,13
|
|
20231214,115000,107985900,8970,8970,8970,8970,30
|
|
20231214,114900,107716800,8970,8970,8970,8970,30
|
|
20231214,114800,107447700,8970,8970,8970,8970,1
|
|
20231214,114700,107438730,8970,8970,8970,8970,0
|
|
20231214,114600,107438730,8970,8970,8970,8970,0
|
|
20231214,114500,107438730,8970,8970,8970,8970,7
|
|
20231214,114400,107375940,8970,8970,8970,8970,11
|
|
20231214,114300,107277270,8960,8960,8960,8960,33
|
|
20231214,114200,106981590,8970,8970,8970,8970,0
|
|
20231214,114100,106981590,8970,8970,8970,8970,0
|
|
20231214,114000,106981590,8970,8970,8970,8970,0
|
|
20231214,113900,106981590,8970,8970,8970,8970,0
|
|
20231214,113800,106981590,8970,8970,8970,8970,0
|
|
20231214,113700,106981590,8970,8970,8970,8970,0
|
|
20231214,113600,106981590,8970,8970,8970,8960,2042
|
|
20231214,113500,88677570,8980,8980,8980,8980,0
|
|
20231214,113400,88677570,8980,8980,8980,8980,52
|
|
20231214,113300,88210610,8980,8980,8980,8980,94
|
|
20231214,113200,87366490,8980,8980,8980,8980,0
|
|
20231214,113100,87366490,8980,8980,8980,8980,0
|
|
20231214,113000,87366490,8980,8980,8980,8980,0
|
|
20231214,112900,87366490,8980,8980,8980,8980,0
|
|
20231214,112800,87366490,8980,8990,8990,8980,74
|
|
20231214,112700,86701960,9000,9000,9000,9000,1
|
|
20231214,112600,86692960,8990,8990,8990,8990,4
|
|
20231214,112500,86657000,9000,9000,9000,9000,0
|
|
20231214,112400,86657000,9000,9000,9000,9000,0
|
|
20231214,112300,86657000,9000,9000,9000,8980,15
|
|
20231214,112200,86522100,8960,8960,8960,8960,0
|
|
20231214,112100,86522100,8960,8960,8960,8960,0
|
|
20231214,112000,86522100,8960,8960,8960,8960,0
|
|
20231214,111900,86522100,8960,8960,8960,8960,0
|
|
20231214,111800,86522100,8960,8960,8960,8960,0
|
|
20231214,111700,86522100,8960,8960,8960,8960,0
|
|
20231214,111600,86522100,8960,8960,8960,8960,0
|
|
20231214,111500,86522100,8960,8960,8960,8960,0
|
|
20231214,111400,86522100,8960,8960,8960,8960,3
|
|
20231214,111300,86495220,9000,9000,9000,9000,0
|
|
20231214,111200,86495220,9000,9000,9000,9000,0
|
|
20231214,111100,86495220,9000,9000,9000,9000,0
|
|
20231214,111000,86495220,9000,9000,9000,9000,1
|
|
20231214,110900,86486220,8960,8990,9000,8960,2016
|
|
20231214,110800,68411140,8980,8980,8980,8980,0
|
|
20231214,110700,68411140,8980,8980,8980,8980,0
|
|
20231214,110600,68411140,8980,8980,8980,8980,0
|
|
20231214,110500,68411140,8980,8980,8980,8980,0
|
|
20231214,110400,68411140,8980,8980,8980,8980,0
|
|
20231214,110300,68411140,8980,8980,8980,8980,0
|
|
20231214,110200,68411140,8980,8980,8980,8980,2
|
|
20231214,110100,68393180,8970,8970,8970,8970,0
|
|
20231214,110000,68393180,8970,8970,8970,8970,0
|
|
20231214,105900,68393180,8970,8970,8970,8970,0
|
|
20231214,105800,68393180,8970,8970,8970,8970,0
|
|
20231214,105700,68393180,8970,8970,8970,8970,0
|
|
20231214,105600,68393180,8970,8970,8970,8970,0
|
|
20231214,105500,68393180,8970,8970,8970,8970,0
|
|
20231214,105400,68393180,8970,8980,8980,8970,502
|
|
20231214,105300,63890210,9000,9000,9000,9000,1
|
|
20231214,105200,63881210,9000,9000,9000,9000,0
|
|
20231214,105100,63881210,9000,9000,9000,9000,1
|
|
20231214,105000,63872210,9000,9000,9000,9000,0
|
|
20231214,104900,63872210,9000,9000,9000,9000,0
|
|
20231214,104800,63872210,9000,9000,9000,9000,1
|
|
20231214,104700,63863210,8970,8970,8970,8970,0
|
|
20231214,104600,63863210,8970,8970,8970,8970,0
|
|
20231214,104500,63863210,8970,8990,8990,8970,881
|
|
20231214,104400,55948360,9000,9000,9000,9000,2
|
|
20231214,104300,55930360,8990,8990,8990,8990,0
|
|
20231214,104200,55930360,8990,8990,8990,8990,124
|
|
20231214,104100,54815600,8980,8980,8980,8980,0
|
|
20231214,104000,54815600,8980,8980,8980,8980,0
|
|
20231214,103900,54815600,8980,8980,8980,8980,0
|
|
20231214,103800,54815600,8980,9010,9010,8980,50
|
|
20231214,103700,54366570,9010,9010,9010,9010,0
|
|
20231214,103600,54366570,9010,9010,9010,9010,1
|
|
20231214,103500,54357560,8990,8990,8990,8990,11
|
|
20231214,103400,54258670,8990,8990,8990,8990,9
|
|
20231214,103300,54177760,8990,8990,8990,8990,0
|
|
20231214,103200,54177760,8990,8990,8990,8990,1
|
|
20231214,103100,54168770,8990,8980,8990,8980,51
|
|
20231214,103000,53710760,8990,8990,8990,8990,0
|
|
20231214,102900,53710760,8990,8990,8990,8990,4
|
|
20231214,102800,53674800,9010,9010,9010,9010,0
|
|
20231214,102700,53674800,9010,9010,9010,9010,0
|
|
20231214,102600,53674800,9010,9010,9010,9010,0
|
|
20231214,102500,53674800,9010,9010,9010,9010,0
|
|
20231214,102400,53674800,9010,9010,9010,9010,10
|
|
20231214,102300,53584700,9010,9010,9010,9010,5
|
|
20231214,102200,53539650,9010,9010,9010,9010,2
|
|
20231214,102100,53521630,9010,9010,9010,9010,35
|
|
20231214,102000,53206280,9010,9010,9010,9010,0
|
|
20231214,101900,53206280,9010,9010,9010,9010,1
|
|
20231214,101800,53197270,8980,9000,9000,8980,129
|
|
20231214,101700,52038750,9000,9020,9020,9000,2
|
|
20231214,101600,52020730,8970,8970,8970,8970,0
|
|
20231214,101500,52020730,8970,8970,8970,8970,0
|
|
20231214,101400,52020730,8970,8970,8970,8970,0
|
|
20231214,101300,52020730,8970,8970,8970,8970,0
|
|
20231214,101200,52020730,8970,8970,8970,8970,0
|
|
20231214,101100,52020730,8970,8990,8990,8970,166
|
|
20231214,101000,50530440,8970,8980,8980,8970,400
|
|
20231214,100900,46942250,9000,9030,9030,9000,633
|
|
20231214,100800,41239020,9040,9030,9040,9030,13
|
|
20231214,100700,41121620,9030,9030,9030,9030,0
|
|
20231214,100600,41121620,9030,9030,9030,9030,4
|
|
20231214,100500,41085500,9030,9030,9030,9030,10
|
|
20231214,100400,40995200,9030,9030,9030,9030,11
|
|
20231214,100300,40895870,9030,9030,9030,9030,4
|
|
20231214,100200,40859750,9050,9050,9050,9050,1
|
|
20231214,100100,40850700,9030,9040,9040,9030,330
|
|
20231214,100000,37870740,9050,9050,9050,9050,0
|
|
20231214,095900,37870740,9050,9050,9050,9050,0
|
|
20231214,095800,37870740,9050,9050,9050,9050,0
|
|
20231214,095700,37870740,9050,9050,9050,9050,0
|
|
20231214,095600,37870740,9050,9050,9050,9050,32
|
|
20231214,095500,37581140,9050,9070,9070,9050,104
|
|
20231214,095400,36637940,9070,9070,9070,9070,0
|
|
20231214,095300,36637940,9070,9070,9070,9070,5
|
|
20231214,095200,36592590,9050,9050,9050,9050,0
|
|
20231214,095100,36592590,9050,9050,9050,9050,1
|
|
20231214,095000,36583540,9050,9050,9050,9050,8
|
|
20231214,094900,36511140,9070,9070,9070,9070,0
|
|
20231214,094800,36511140,9070,9070,9070,9070,0
|
|
20231214,094700,36511140,9070,9070,9070,9070,0
|
|
20231214,094600,36511140,9070,9070,9070,9070,0
|
|
20231214,094500,36511140,9070,9070,9070,9070,2
|
|
20231214,094400,36493000,9070,9070,9070,9070,0
|
|
20231214,094300,36493000,9070,9070,9070,9070,100
|
|
20231214,094200,35586000,9070,9070,9070,9070,0
|
|
20231214,094100,35586000,9070,9070,9070,9070,1
|
|
20231214,094000,35576930,9080,9080,9080,9080,0
|
|
20231214,093900,35576930,9080,9080,9080,9080,0
|
|
20231214,093800,35576930,9080,9080,9080,9080,258
|
|
20231214,093700,33234290,9080,9080,9080,9080,1
|
|
20231214,093600,33225210,9080,9050,9080,9050,101
|
|
20231214,093500,32311130,9080,9080,9080,9080,0
|
|
20231214,093400,32311130,9080,9080,9080,9080,0
|
|
20231214,093300,32311130,9080,9080,9080,9080,0
|
|
20231214,093200,32311130,9080,9080,9080,9080,0
|
|
20231214,093100,32311130,9080,9080,9080,9080,0
|
|
20231214,093000,32311130,9080,9080,9080,9080,0
|
|
20231214,092900,32311130,9080,9080,9080,9080,0
|
|
20231214,092800,32311130,9080,9080,9080,9080,2
|
|
20231214,092700,32292970,9070,9070,9070,9070,42
|
|
20231214,092600,31912030,9080,9080,9080,9080,100
|
|
20231214,092500,31004030,9080,9080,9080,9080,51
|
|
20231214,092400,30540950,9090,9090,9090,9090,1
|
|
20231214,092300,30531860,9090,9090,9090,9090,0
|
|
20231214,092200,30531860,9090,9090,9090,9090,42
|
|
20231214,092100,30150080,9070,9070,9070,9070,21
|
|
20231214,092000,29959610,9070,9070,9070,9070,280
|
|
20231214,091900,27420010,9070,9060,9070,9060,82
|
|
20231214,091800,26676280,9060,9060,9060,9060,36
|
|
20231214,091700,26350120,9060,9060,9060,9060,0
|
|
20231214,091600,26350120,9060,9050,9060,9040,174
|
|
20231214,091500,24775420,9040,9040,9040,9040,0
|
|
20231214,091400,24775420,9040,9030,9040,9030,1146
|
|
20231214,091300,14424800,9020,9020,9020,9020,34
|
|
20231214,091200,14118120,9000,9000,9000,9000,0
|
|
20231214,091100,14118120,9000,9000,9000,9000,36
|
|
20231214,091000,13794120,9020,9020,9020,9020,0
|
|
20231214,090900,13794120,9020,9040,9040,9020,1191
|
|
20231214,090800,3040510,9050,9050,9050,9050,0
|
|
20231214,090700,3040510,9050,9050,9050,9050,0
|
|
20231214,090600,3040510,9050,9050,9050,9050,0
|
|
20231214,090500,3040510,9050,9050,9050,9050,0
|
|
20231214,090400,3040510,9050,9050,9050,9050,250
|
|
20231214,090300,778010,9050,9050,9050,9050,40
|
|
20231214,090200,416010,9030,9030,9030,9030,0
|
|
20231214,090100,416010,9030,9030,9030,9030,0
|
|
20231214,090000,416010,9030,9030,9060,9030,46
|