646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,194300,376614010,4985,4985,4985,4985,3275
|
|
20231206,194200,376614010,4985,4985,4985,4985,0
|
|
20231206,194100,376614010,4985,4985,4985,4985,0
|
|
20231206,194000,376614010,4985,4985,4985,4985,0
|
|
20231206,193900,376614010,4985,4985,4985,4985,0
|
|
20231206,193800,376614010,4985,4985,4985,4985,0
|
|
20231206,193700,376614010,4985,4985,4985,4985,0
|
|
20231206,193600,376614010,4985,4985,4985,4985,0
|
|
20231206,193500,376614010,4985,4985,4985,4985,0
|
|
20231206,193400,376614010,4985,4985,4985,4985,0
|
|
20231206,193300,376614010,4985,4985,4985,4985,0
|
|
20231206,193200,376614010,4985,4985,4985,4985,0
|
|
20231206,193100,376614010,4985,4985,4985,4985,0
|
|
20231206,193000,376614010,4985,4985,4985,4985,0
|
|
20231206,192900,376614010,4985,4985,4985,4985,0
|
|
20231206,192800,376614010,4985,4985,4985,4985,0
|
|
20231206,192700,376614010,4985,4985,4985,4985,0
|
|
20231206,192600,376614010,4985,4985,4985,4985,0
|
|
20231206,192500,376614010,4985,4985,4985,4985,0
|
|
20231206,192400,376614010,4985,4985,4985,4985,0
|
|
20231206,192300,376614010,4985,4985,4985,4985,0
|
|
20231206,192200,376614010,4985,4985,4985,4985,0
|
|
20231206,192100,376614010,4985,4985,4985,4985,0
|
|
20231206,192000,376614010,4985,4985,4985,4985,0
|
|
20231206,191900,376614010,4985,4985,4985,4985,0
|
|
20231206,191800,376614010,4985,4985,4985,4985,0
|
|
20231206,191700,376614010,4985,4985,4985,4985,0
|
|
20231206,191600,376614010,4985,4985,4985,4985,0
|
|
20231206,191500,376614010,4985,4985,4985,4985,0
|
|
20231206,191400,376614010,4985,4985,4985,4985,0
|
|
20231206,191300,376614010,4985,4985,4985,4985,3275
|
|
20231206,191200,376614010,4985,4985,4985,4985,0
|
|
20231206,191100,376614010,4985,4985,4985,4985,0
|
|
20231206,191000,376614010,4985,4985,4985,4985,0
|
|
20231206,190900,376614010,4985,4985,4985,4985,0
|
|
20231206,190800,376614010,4985,4985,4985,4985,0
|
|
20231206,190700,376614010,4985,4985,4985,4985,0
|
|
20231206,190600,376614010,4985,4985,4985,4985,0
|
|
20231206,190500,376614010,4985,4985,4985,4985,0
|
|
20231206,190400,376614010,4985,4985,4985,4985,0
|
|
20231206,190300,376614010,4985,4985,4985,4985,0
|
|
20231206,190200,376614010,4985,4985,4985,4985,0
|
|
20231206,190100,376614010,4985,4985,4985,4985,0
|
|
20231206,190000,376614010,4985,4985,4985,4985,0
|
|
20231206,185900,376614010,4985,4985,4985,4985,0
|
|
20231206,185800,376614010,4985,4985,4985,4985,0
|
|
20231206,185700,376614010,4985,4985,4985,4985,0
|
|
20231206,185600,376614010,4985,4985,4985,4985,0
|
|
20231206,185500,376614010,4985,4985,4985,4985,0
|
|
20231206,185400,376614010,4985,4985,4985,4985,0
|
|
20231206,185300,376614010,4985,4985,4985,4985,0
|
|
20231206,185200,376614010,4985,4985,4985,4985,0
|
|
20231206,185100,376614010,4985,4985,4985,4985,0
|
|
20231206,185000,376614010,4985,4985,4985,4985,0
|
|
20231206,184900,376614010,4985,4985,4985,4985,0
|
|
20231206,184800,376614010,4985,4985,4985,4985,0
|
|
20231206,184700,376614010,4985,4985,4985,4985,0
|
|
20231206,184600,376614010,4985,4985,4985,4985,0
|
|
20231206,184500,376614010,4985,4985,4985,4985,0
|
|
20231206,184400,376614010,4985,4985,4985,4985,0
|
|
20231206,184300,376614010,4985,4985,4985,4985,3275
|
|
20231206,184200,376614010,4985,4985,4985,4985,0
|
|
20231206,184100,376614010,4985,4985,4985,4985,0
|
|
20231206,184000,376614010,4985,4985,4985,4985,0
|
|
20231206,183900,376614010,4985,4985,4985,4985,0
|
|
20231206,183800,376614010,4985,4985,4985,4985,0
|
|
20231206,183700,376614010,4985,4985,4985,4985,0
|
|
20231206,183600,376614010,4985,4985,4985,4985,0
|
|
20231206,183500,376614010,4985,4985,4985,4985,0
|
|
20231206,183400,376614010,4985,4985,4985,4985,0
|
|
20231206,183300,376614010,4985,4985,4985,4985,0
|
|
20231206,183200,376614010,4985,4985,4985,4985,0
|
|
20231206,183100,376614010,4985,4985,4985,4985,0
|
|
20231206,183000,376614010,4985,4985,4985,4985,0
|
|
20231206,182900,376614010,4985,4985,4985,4985,0
|
|
20231206,182800,376614010,4985,4985,4985,4985,0
|
|
20231206,182700,376614010,4985,4985,4985,4985,0
|
|
20231206,182600,376614010,4985,4985,4985,4985,0
|
|
20231206,182500,376614010,4985,4985,4985,4985,0
|
|
20231206,182400,376614010,4985,4985,4985,4985,0
|
|
20231206,182300,376614010,4985,4985,4985,4985,0
|
|
20231206,182200,376614010,4985,4985,4985,4985,0
|
|
20231206,182100,376614010,4985,4985,4985,4985,0
|
|
20231206,182000,376614010,4985,4985,4985,4985,0
|
|
20231206,181900,376614010,4985,4985,4985,4985,0
|
|
20231206,181800,376614010,4985,4985,4985,4985,0
|
|
20231206,181700,376614010,4985,4985,4985,4985,0
|
|
20231206,181600,376614010,4985,4985,4985,4985,0
|
|
20231206,181500,376614010,4985,4985,4985,4985,0
|
|
20231206,181400,376614010,4985,4985,4985,4985,0
|
|
20231206,181300,376614010,4985,4985,4985,4985,3275
|
|
20231206,181200,376614010,4985,4985,4985,4985,0
|
|
20231206,181100,376614010,4985,4985,4985,4985,0
|
|
20231206,181000,376614010,4985,4985,4985,4985,0
|
|
20231206,180900,376614010,4985,4985,4985,4985,0
|
|
20231206,180800,376614010,4985,4985,4985,4985,0
|
|
20231206,180700,376614010,4985,4985,4985,4985,0
|
|
20231206,180600,376614010,4985,4985,4985,4985,0
|
|
20231206,180500,376614010,4985,4985,4985,4985,0
|
|
20231206,180400,376614010,4985,4985,4985,4985,0
|
|
20231206,180300,376614010,4985,4985,4985,4985,0
|
|
20231206,180200,376614010,4985,4985,4985,4985,0
|
|
20231206,180100,376614010,4985,4985,4985,4985,0
|
|
20231206,180000,376614010,4985,4985,4985,4985,0
|
|
20231206,175900,376614010,4985,4985,4985,4985,0
|
|
20231206,175800,376614010,4985,4985,4985,4985,0
|
|
20231206,175700,376614010,4985,4985,4985,4985,0
|
|
20231206,175600,376614010,4985,4985,4985,4985,0
|
|
20231206,175500,376614010,4985,4985,4985,4985,0
|
|
20231206,175400,376614010,4985,4985,4985,4985,0
|
|
20231206,175300,376614010,4985,4985,4985,4985,0
|
|
20231206,175200,376614010,4985,4985,4985,4985,0
|
|
20231206,175100,376614010,4985,4985,4985,4985,0
|
|
20231206,175000,376614010,4985,4985,4985,4985,0
|
|
20231206,174900,376614010,4985,4985,4985,4985,0
|
|
20231206,174800,376614010,4985,4985,4985,4985,0
|
|
20231206,174700,376614010,4985,4985,4985,4985,0
|
|
20231206,174600,376614010,4985,4985,4985,4985,0
|
|
20231206,174500,376614010,4985,4985,4985,4985,0
|
|
20231206,174400,376614010,4985,4985,4985,4985,0
|
|
20231206,174300,376614010,4985,4985,4985,4985,3275
|
|
20231206,174200,376614010,4985,4985,4985,4985,0
|
|
20231206,174100,376614010,4985,4985,4985,4985,0
|
|
20231206,174000,376614010,4985,4985,4985,4985,0
|
|
20231206,173900,376614010,4985,4985,4985,4985,0
|
|
20231206,173800,376614010,4985,4985,4985,4985,0
|
|
20231206,173700,376614010,4985,4985,4985,4985,0
|
|
20231206,173600,376614010,4985,4985,4985,4985,0
|
|
20231206,173500,376614010,4985,4985,4985,4985,0
|
|
20231206,173400,376614010,4985,4985,4985,4985,0
|
|
20231206,173300,376614010,4985,4985,4985,4985,0
|
|
20231206,173200,376614010,4985,4985,4985,4985,0
|
|
20231206,173100,376614010,4985,4985,4985,4985,0
|
|
20231206,173000,376614010,4985,4985,4985,4985,0
|
|
20231206,172900,376614010,4985,4985,4985,4985,0
|
|
20231206,172800,376614010,4985,4985,4985,4985,0
|
|
20231206,172700,376614010,4985,4985,4985,4985,0
|
|
20231206,172600,376614010,4985,4985,4985,4985,0
|
|
20231206,172500,376614010,4985,4985,4985,4985,0
|
|
20231206,172400,376614010,4985,4985,4985,4985,0
|
|
20231206,172300,376614010,4985,4985,4985,4985,0
|
|
20231206,172200,376614010,4985,4985,4985,4985,0
|
|
20231206,172100,376614010,4985,4985,4985,4985,0
|
|
20231206,172000,376614010,4985,4985,4985,4985,0
|
|
20231206,171900,376614010,4985,4985,4985,4985,0
|
|
20231206,171800,376614010,4985,4985,4985,4985,0
|
|
20231206,171700,376614010,4985,4985,4985,4985,0
|
|
20231206,171600,376614010,4985,4985,4985,4985,0
|
|
20231206,171500,376614010,4985,4985,4985,4985,0
|
|
20231206,171400,376614010,4985,4985,4985,4985,0
|
|
20231206,171300,376614010,4985,4985,4985,4985,3275
|
|
20231206,171200,376614010,4985,4985,4985,4985,0
|
|
20231206,171100,376614010,4985,4985,4985,4985,0
|
|
20231206,171000,376614010,4985,4985,4985,4985,0
|
|
20231206,170900,376614010,4985,4985,4985,4985,0
|
|
20231206,170800,376614010,4985,4985,4985,4985,0
|
|
20231206,170700,376614010,4985,4985,4985,4985,0
|
|
20231206,170600,376614010,4985,4985,4985,4985,0
|
|
20231206,170500,376614010,4985,4985,4985,4985,0
|
|
20231206,170400,376614010,4985,4985,4985,4985,0
|
|
20231206,170300,376614010,4985,4985,4985,4985,0
|
|
20231206,170200,376614010,4985,4985,4985,4985,0
|
|
20231206,170100,376614010,4985,4985,4985,4985,0
|
|
20231206,170000,376614010,4985,4985,4985,4985,0
|
|
20231206,165900,376614010,4985,4985,4985,4985,0
|
|
20231206,165800,376614010,4985,4985,4985,4985,0
|
|
20231206,165700,376614010,4985,4985,4985,4985,0
|
|
20231206,165600,376614010,4985,4985,4985,4985,0
|
|
20231206,165500,376614010,4985,4985,4985,4985,0
|
|
20231206,165400,376614010,4985,4985,4985,4985,0
|
|
20231206,165300,376614010,4985,4985,4985,4985,0
|
|
20231206,165200,376614010,4985,4985,4985,4985,0
|
|
20231206,165100,376614010,4985,4985,4985,4985,0
|
|
20231206,165000,376614010,4985,4985,4985,4985,0
|
|
20231206,164900,376614010,4985,4985,4985,4985,0
|
|
20231206,164800,376614010,4985,4985,4985,4985,0
|
|
20231206,164700,376614010,4985,4985,4985,4985,0
|
|
20231206,164600,376614010,4985,4985,4985,4985,0
|
|
20231206,164500,376614010,4985,4985,4985,4985,0
|
|
20231206,164400,376614010,4985,4985,4985,4985,0
|
|
20231206,164300,376614010,4985,4985,4985,4985,3275
|
|
20231206,164200,376614010,4985,4985,4985,4985,0
|
|
20231206,164100,376614010,4985,4985,4985,4985,0
|
|
20231206,164000,376614010,4985,4985,4985,4985,0
|
|
20231206,163900,376614010,4985,4985,4985,4985,0
|
|
20231206,163800,376614010,4985,4985,4985,4985,0
|
|
20231206,163700,376614010,4985,4985,4985,4985,0
|
|
20231206,163600,376614010,4985,4985,4985,4985,0
|
|
20231206,163500,376614010,4985,4985,4985,4985,0
|
|
20231206,163400,376614010,4985,4985,4985,4985,0
|
|
20231206,163300,376614010,4985,4985,4985,4985,0
|
|
20231206,163200,376614010,4985,4985,4985,4985,0
|
|
20231206,163100,376614010,4985,4985,4985,4985,0
|
|
20231206,163000,376614010,4985,4985,4985,4985,0
|
|
20231206,162900,376614010,4985,4985,4985,4985,0
|
|
20231206,162800,376614010,4985,4985,4985,4985,0
|
|
20231206,162700,376614010,4985,4985,4985,4985,0
|
|
20231206,162600,376614010,4985,4985,4985,4985,0
|
|
20231206,162500,376614010,4985,4985,4985,4985,0
|
|
20231206,162400,376614010,4985,4985,4985,4985,0
|
|
20231206,162300,376614010,4985,4985,4985,4985,0
|
|
20231206,162200,376614010,4985,4985,4985,4985,0
|
|
20231206,162100,376614010,4985,4985,4985,4985,0
|
|
20231206,162000,376614010,4985,4985,4985,4985,0
|
|
20231206,161900,376614010,4985,4985,4985,4985,0
|
|
20231206,161800,376614010,4985,4985,4985,4985,0
|
|
20231206,161700,376614010,4985,4985,4985,4985,0
|
|
20231206,161600,376614010,4985,4985,4985,4985,0
|
|
20231206,161500,376614010,4985,4985,4985,4985,0
|
|
20231206,161400,376614010,4985,4985,4985,4985,0
|
|
20231206,161300,376614010,4985,4985,4985,4985,3275
|
|
20231206,161200,376614010,4985,4985,4985,4985,0
|
|
20231206,161100,376614010,4985,4985,4985,4985,0
|
|
20231206,161000,376614010,4985,4985,4985,4985,0
|
|
20231206,160900,376614010,4985,4985,4985,4985,0
|
|
20231206,160800,376614010,4985,4985,4985,4985,0
|
|
20231206,160700,376614010,4985,4985,4985,4985,0
|
|
20231206,160600,376614010,4985,4985,4985,4985,0
|
|
20231206,160500,376614010,4985,4985,4985,4985,0
|
|
20231206,160400,376614010,4985,4985,4985,4985,0
|
|
20231206,160300,376614010,4985,4985,4985,4985,0
|
|
20231206,160200,376614010,4985,4985,4985,4985,0
|
|
20231206,160100,376614010,4985,4985,4985,4985,0
|
|
20231206,160000,376614010,4985,4985,4985,4985,0
|
|
20231206,155900,376614010,4985,4985,4985,4985,0
|
|
20231206,155800,376614010,4985,4985,4985,4985,0
|
|
20231206,155700,376614010,4985,4985,4985,4985,0
|
|
20231206,155600,376614010,4985,4985,4985,4985,0
|
|
20231206,155500,376614010,4985,4985,4985,4985,0
|
|
20231206,155400,376614010,4985,4985,4985,4985,0
|
|
20231206,155300,376614010,4985,4985,4985,4985,0
|
|
20231206,155200,376614010,4985,4985,4985,4985,0
|
|
20231206,155100,376614010,4985,4985,4985,4985,0
|
|
20231206,155000,376614010,4985,4985,4985,4985,0
|
|
20231206,154900,376614010,4985,4985,4985,4985,0
|
|
20231206,154800,376614010,4985,4985,4985,4985,0
|
|
20231206,154700,376614010,4985,4985,4985,4985,0
|
|
20231206,154600,376614010,4985,4985,4985,4985,0
|
|
20231206,154500,376614010,4985,4985,4985,4985,0
|
|
20231206,154400,376614010,4985,4985,4985,4985,0
|
|
20231206,154300,376614010,4985,4985,4985,4985,3275
|
|
20231206,154200,376614010,4985,4985,4985,4985,0
|
|
20231206,154100,376614010,4985,4985,4985,4985,0
|
|
20231206,154000,376614010,4985,4985,4985,4985,0
|
|
20231206,153900,376614010,4985,4985,4985,4985,0
|
|
20231206,153800,376614010,4985,4985,4985,4985,0
|
|
20231206,153700,376614010,4985,4985,4985,4985,0
|
|
20231206,153600,376614010,4985,4985,4985,4985,0
|
|
20231206,153500,376614010,4985,4985,4985,4985,0
|
|
20231206,153400,376614010,4985,4985,4985,4985,0
|
|
20231206,153300,376614010,4985,4985,4985,4985,0
|
|
20231206,153200,376614010,4985,4985,4985,4985,0
|
|
20231206,153100,376614010,4985,4985,4985,4985,0
|
|
20231206,153000,376614010,4985,4985,4985,4985,3275
|
|
20231206,152900,360288135,4990,4990,4990,4990,0
|
|
20231206,152800,360288135,4990,4990,4990,4990,0
|
|
20231206,152700,360288135,4990,4990,4990,4990,0
|
|
20231206,152600,360288135,4990,4990,4990,4990,0
|
|
20231206,152500,360288135,4990,4990,4990,4990,0
|
|
20231206,152400,360288135,4990,4990,4990,4990,0
|
|
20231206,152300,360288135,4990,4990,4990,4990,0
|
|
20231206,152200,360288135,4990,4990,4990,4990,0
|
|
20231206,152100,360288135,4990,4990,4990,4990,0
|
|
20231206,152000,360288135,4990,4990,4990,4990,0
|
|
20231206,151900,360288135,4990,4990,4990,4990,700
|
|
20231206,151800,356795135,4990,4985,4990,4985,2
|
|
20231206,151700,356785160,4985,4985,4985,4985,680
|
|
20231206,151600,353395360,4980,4980,4980,4980,0
|
|
20231206,151500,353395360,4980,4980,4980,4980,2
|
|
20231206,151400,353385400,4985,4985,4985,4985,0
|
|
20231206,151300,353385400,4985,4985,4985,4985,302
|
|
20231206,151200,351879930,4975,4975,4980,4975,3197
|
|
20231206,151100,335971355,4975,4975,4975,4975,0
|
|
20231206,151000,335971355,4975,4975,4975,4975,1
|
|
20231206,150900,335966380,4975,4975,4975,4975,710
|
|
20231206,150800,332434130,4975,4975,4975,4975,499
|
|
20231206,150700,329951605,4975,4975,4975,4975,201
|
|
20231206,150600,328951630,4970,4970,4970,4970,0
|
|
20231206,150500,328951630,4970,4970,4970,4970,100
|
|
20231206,150400,328454630,4970,4975,4975,4970,187
|
|
20231206,150300,327525160,4975,4975,4975,4975,0
|
|
20231206,150200,327525160,4975,4975,4975,4975,0
|
|
20231206,150100,327525160,4975,4980,4980,4975,448
|
|
20231206,150000,325295080,4980,4980,4980,4980,620
|
|
20231206,145900,322207480,4980,4975,4980,4975,1197
|
|
20231206,145800,316247785,4975,4970,4975,4970,110
|
|
20231206,145700,315701035,4975,4970,4975,4970,1022
|
|
20231206,145600,310621690,4970,4970,4970,4970,78
|
|
20231206,145500,310234030,4970,4960,4970,4960,263
|
|
20231206,145400,308928140,4965,4965,4965,4965,251
|
|
20231206,145300,307681925,4970,4970,4970,4970,100
|
|
20231206,145200,307184925,4970,4970,4970,4970,2
|
|
20231206,145100,307174985,4965,4965,4965,4965,288
|
|
20231206,145000,305745065,4970,4970,4970,4970,0
|
|
20231206,144900,305745065,4970,4970,4970,4970,1
|
|
20231206,144800,305740095,4965,4965,4965,4965,412
|
|
20231206,144700,303694515,4965,4960,4965,4960,742
|
|
20231206,144600,300014190,4970,4970,4970,4970,0
|
|
20231206,144500,300014190,4970,4955,4975,4955,1789
|
|
20231206,144400,291123185,4960,4960,4960,4960,700
|
|
20231206,144300,287651185,4960,4960,4960,4960,0
|
|
20231206,144200,287651185,4960,4960,4960,4960,0
|
|
20231206,144100,287651185,4960,4960,4960,4960,0
|
|
20231206,144000,287651185,4960,4960,4960,4960,0
|
|
20231206,143900,287651185,4960,4960,4960,4960,600
|
|
20231206,143800,284675185,4960,4950,4960,4950,2459
|
|
20231206,143700,272484130,4955,4955,4955,4955,365
|
|
20231206,143600,270675555,4960,4950,4960,4950,1303
|
|
20231206,143500,264222510,4945,4945,4945,4945,0
|
|
20231206,143400,264222510,4945,4945,4945,4945,10
|
|
20231206,143300,264173060,4950,4950,4950,4950,0
|
|
20231206,143200,264173060,4950,4950,4950,4950,60
|
|
20231206,143100,263876060,4945,4935,4945,4935,1484
|
|
20231206,143000,256545130,4935,4935,4935,4935,0
|
|
20231206,142900,256545130,4935,4935,4935,4935,502
|
|
20231206,142800,254067760,4935,4935,4935,4935,5
|
|
20231206,142700,254043085,4935,4935,4935,4935,0
|
|
20231206,142600,254043085,4935,4935,4935,4935,0
|
|
20231206,142500,254043085,4935,4935,4935,4935,200
|
|
20231206,142400,253056085,4935,4930,4935,4930,229
|
|
20231206,142300,251927015,4935,4935,4935,4935,2
|
|
20231206,142200,251917145,4935,4935,4935,4935,18
|
|
20231206,142100,251828315,4935,4935,4935,4935,203
|
|
20231206,142000,250826510,4930,4930,4930,4930,0
|
|
20231206,141900,250826510,4930,4930,4930,4930,0
|
|
20231206,141800,250826510,4930,4930,4930,4930,0
|
|
20231206,141700,250826510,4930,4930,4930,4930,0
|
|
20231206,141600,250826510,4930,4930,4930,4930,0
|
|
20231206,141500,250826510,4930,4930,4930,4930,0
|
|
20231206,141400,250826510,4930,4930,4930,4930,0
|
|
20231206,141300,250826510,4930,4930,4930,4930,0
|
|
20231206,141200,250826510,4930,4930,4930,4930,1100
|
|
20231206,141100,245403510,4930,4930,4930,4930,167
|
|
20231206,141000,244580200,4930,4930,4930,4930,0
|
|
20231206,140900,244580200,4930,4930,4930,4930,0
|
|
20231206,140800,244580200,4930,4930,4930,4930,0
|
|
20231206,140700,244580200,4930,4930,4930,4930,70
|
|
20231206,140600,244235100,4930,4930,4930,4930,0
|
|
20231206,140500,244235100,4930,4930,4930,4930,0
|
|
20231206,140400,244235100,4930,4930,4930,4930,0
|
|
20231206,140300,244235100,4930,4930,4930,4930,0
|
|
20231206,140200,244235100,4930,4930,4930,4930,0
|
|
20231206,140100,244235100,4930,4930,4930,4930,0
|
|
20231206,140000,244235100,4930,4930,4930,4930,0
|
|
20231206,135900,244235100,4930,4930,4930,4930,1100
|
|
20231206,135800,238812100,4935,4935,4935,4935,0
|
|
20231206,135700,238812100,4935,4935,4935,4935,15
|
|
20231206,135600,238738075,4935,4935,4935,4935,0
|
|
20231206,135500,238738075,4935,4935,4935,4935,0
|
|
20231206,135400,238738075,4935,4935,4935,4935,0
|
|
20231206,135300,238738075,4935,4935,4935,4935,25
|
|
20231206,135200,238614700,4935,4940,4940,4935,893
|
|
20231206,135100,234204350,4945,4945,4945,4945,0
|
|
20231206,135000,234204350,4945,4945,4945,4945,0
|
|
20231206,134900,234204350,4945,4945,4945,4945,0
|
|
20231206,134800,234204350,4945,4945,4945,4945,0
|
|
20231206,134700,234204350,4945,4945,4945,4945,0
|
|
20231206,134600,234204350,4945,4945,4945,4945,0
|
|
20231206,134500,234204350,4945,4945,4945,4945,0
|
|
20231206,134400,234204350,4945,4945,4945,4945,0
|
|
20231206,134300,234204350,4945,4945,4945,4945,0
|
|
20231206,134200,234204350,4945,4945,4945,4945,0
|
|
20231206,134100,234204350,4945,4945,4945,4945,0
|
|
20231206,134000,234204350,4945,4945,4945,4945,0
|
|
20231206,133900,234204350,4945,4945,4945,4945,50
|
|
20231206,133800,233957100,4940,4940,4940,4940,0
|
|
20231206,133700,233957100,4940,4940,4940,4940,113
|
|
20231206,133600,233398880,4945,4945,4945,4945,0
|
|
20231206,133500,233398880,4945,4945,4945,4945,0
|
|
20231206,133400,233398880,4945,4945,4945,4945,14
|
|
20231206,133300,233329650,4945,4945,4945,4945,21
|
|
20231206,133200,233225805,4945,4945,4945,4945,27
|
|
20231206,133100,233092290,4945,4945,4945,4945,0
|
|
20231206,133000,233092290,4945,4955,4955,4945,995
|
|
20231206,132900,228169520,4950,4950,4950,4950,9
|
|
20231206,132800,228124970,4955,4955,4955,4955,0
|
|
20231206,132700,228124970,4955,4955,4955,4955,0
|
|
20231206,132600,228124970,4955,4955,4955,4955,0
|
|
20231206,132500,228124970,4955,4955,4955,4955,0
|
|
20231206,132400,228124970,4955,4935,4955,4930,1102
|
|
20231206,132300,222688950,4955,4940,4955,4940,16
|
|
20231206,132200,222609895,4935,4935,4935,4935,0
|
|
20231206,132100,222609895,4935,4935,4935,4935,1100
|
|
20231206,132000,217181395,4940,4940,4940,4940,2626
|
|
20231206,131900,204208955,4935,4935,4935,4935,0
|
|
20231206,131800,204208955,4935,4940,4940,4935,186
|
|
20231206,131700,203290545,4940,4940,4940,4940,100
|
|
20231206,131600,202796545,4940,4940,4940,4940,100
|
|
20231206,131500,202302545,4935,4935,4935,4935,102
|
|
20231206,131400,201799175,4935,4935,4935,4935,0
|
|
20231206,131300,201799175,4935,4935,4935,4935,0
|
|
20231206,131200,201799175,4935,4935,4935,4935,71
|
|
20231206,131100,201448790,4930,4930,4930,4930,0
|
|
20231206,131000,201448790,4930,4930,4930,4930,0
|
|
20231206,130900,201448790,4930,4930,4930,4930,0
|
|
20231206,130800,201448790,4930,4930,4930,4930,0
|
|
20231206,130700,201448790,4930,4930,4930,4930,0
|
|
20231206,130600,201448790,4930,4930,4930,4930,0
|
|
20231206,130500,201448790,4930,4930,4930,4930,0
|
|
20231206,130400,201448790,4930,4935,4935,4930,2200
|
|
20231206,130300,190597365,4935,4935,4935,4935,0
|
|
20231206,130200,190597365,4935,4935,4935,4935,0
|
|
20231206,130100,190597365,4935,4935,4935,4935,0
|
|
20231206,130000,190597365,4935,4935,4935,4935,0
|
|
20231206,125900,190597365,4935,4935,4935,4935,0
|
|
20231206,125800,190597365,4935,4935,4935,4935,0
|
|
20231206,125700,190597365,4935,4935,4935,4935,0
|
|
20231206,125600,190597365,4935,4935,4935,4935,0
|
|
20231206,125500,190597365,4935,4935,4935,4935,0
|
|
20231206,125400,190597365,4935,4935,4935,4935,0
|
|
20231206,125300,190597365,4935,4935,4935,4935,2
|
|
20231206,125200,190587495,4940,4940,4940,4940,1
|
|
20231206,125100,190582555,4930,4930,4930,4930,0
|
|
20231206,125000,190582555,4930,4930,4930,4930,0
|
|
20231206,124900,190582555,4930,4930,4930,4930,0
|
|
20231206,124800,190582555,4930,4930,4930,4930,0
|
|
20231206,124700,190582555,4930,4930,4930,4930,0
|
|
20231206,124600,190582555,4930,4930,4930,4930,0
|
|
20231206,124500,190582555,4930,4930,4930,4930,0
|
|
20231206,124400,190582555,4930,4930,4930,4930,0
|
|
20231206,124300,190582555,4930,4935,4935,4930,484
|
|
20231206,124200,188196415,4935,4935,4935,4935,0
|
|
20231206,124100,188196415,4935,4935,4935,4935,0
|
|
20231206,124000,188196415,4935,4935,4935,4935,6
|
|
20231206,123900,188166805,4935,4935,4935,4935,50
|
|
20231206,123800,187920055,4935,4935,4935,4930,2257
|
|
20231206,123700,176792760,4935,4935,4935,4935,403
|
|
20231206,123600,174803955,4935,4935,4935,4935,1000
|
|
20231206,123500,169868955,4940,4940,4940,4940,1058
|
|
20231206,123400,164642435,4940,4940,4940,4940,0
|
|
20231206,123300,164642435,4940,4940,4940,4940,0
|
|
20231206,123200,164642435,4940,4940,4940,4940,0
|
|
20231206,123100,164642435,4940,4940,4940,4940,501
|
|
20231206,123000,162167495,4940,4940,4940,4940,0
|
|
20231206,122900,162167495,4940,4940,4940,4940,0
|
|
20231206,122800,162167495,4940,4945,4945,4940,499
|
|
20231206,122700,159701990,4955,4955,4955,4955,0
|
|
20231206,122600,159701990,4955,4955,4955,4955,0
|
|
20231206,122500,159701990,4955,4955,4955,4955,0
|
|
20231206,122400,159701990,4955,4955,4955,4955,0
|
|
20231206,122300,159701990,4955,4955,4955,4955,0
|
|
20231206,122200,159701990,4955,4955,4955,4955,0
|
|
20231206,122100,159701990,4955,4955,4955,4955,0
|
|
20231206,122000,159701990,4955,4955,4955,4955,11
|
|
20231206,121900,159647485,4955,4955,4955,4955,0
|
|
20231206,121800,159647485,4955,4955,4955,4955,0
|
|
20231206,121700,159647485,4955,4955,4955,4955,0
|
|
20231206,121600,159647485,4955,4955,4955,4955,0
|
|
20231206,121500,159647485,4955,4955,4955,4955,0
|
|
20231206,121400,159647485,4955,4955,4955,4955,10
|
|
20231206,121300,159597935,4940,4940,4940,4940,458
|
|
20231206,121200,157335415,4940,4950,4950,4940,9542
|
|
20231206,121100,110197235,4950,4950,4950,4950,0
|
|
20231206,121000,110197235,4950,4950,4950,4950,60
|
|
20231206,120900,109900235,4950,4950,4950,4950,0
|
|
20231206,120800,109900235,4950,4950,4950,4950,31
|
|
20231206,120700,109746785,4950,4950,4950,4950,0
|
|
20231206,120600,109746785,4950,4950,4950,4950,0
|
|
20231206,120500,109746785,4950,4945,4950,4945,585
|
|
20231206,120400,106853910,4945,4945,4945,4945,0
|
|
20231206,120300,106853910,4945,4945,4945,4945,0
|
|
20231206,120200,106853910,4945,4945,4945,4945,1020
|
|
20231206,120100,101810010,4945,4945,4945,4945,0
|
|
20231206,120000,101810010,4945,4945,4945,4945,0
|
|
20231206,115900,101810010,4945,4945,4945,4945,10
|
|
20231206,115800,101760560,4940,4940,4940,4940,51
|
|
20231206,115700,101508620,4940,4940,4940,4940,0
|
|
20231206,115600,101508620,4940,4940,4940,4940,300
|
|
20231206,115500,100026620,4940,4940,4940,4940,0
|
|
20231206,115400,100026620,4940,4940,4940,4940,0
|
|
20231206,115300,100026620,4940,4940,4940,4940,0
|
|
20231206,115200,100026620,4940,4940,4940,4940,721
|
|
20231206,115100,96464880,4940,4940,4940,4940,80
|
|
20231206,115000,96069680,4945,4945,4945,4945,0
|
|
20231206,114900,96069680,4945,4945,4945,4945,201
|
|
20231206,114800,95075735,4945,4945,4945,4945,0
|
|
20231206,114700,95075735,4945,4945,4945,4945,0
|
|
20231206,114600,95075735,4945,4945,4945,4945,0
|
|
20231206,114500,95075735,4945,4945,4945,4945,0
|
|
20231206,114400,95075735,4945,4945,4945,4945,0
|
|
20231206,114300,95075735,4945,4945,4945,4945,0
|
|
20231206,114200,95075735,4945,4945,4945,4945,0
|
|
20231206,114100,95075735,4945,4945,4945,4945,0
|
|
20231206,114000,95075735,4945,4945,4945,4945,0
|
|
20231206,113900,95075735,4945,4945,4945,4945,100
|
|
20231206,113800,94581235,4945,4945,4945,4945,0
|
|
20231206,113700,94581235,4945,4945,4945,4945,50
|
|
20231206,113600,94333985,4935,4935,4935,4935,0
|
|
20231206,113500,94333985,4935,4935,4935,4935,0
|
|
20231206,113400,94333985,4935,4935,4935,4935,0
|
|
20231206,113300,94333985,4935,4935,4935,4935,0
|
|
20231206,113200,94333985,4935,4935,4935,4935,0
|
|
20231206,113100,94333985,4935,4935,4935,4935,0
|
|
20231206,113000,94333985,4935,4935,4935,4935,0
|
|
20231206,112900,94333985,4935,4935,4935,4935,0
|
|
20231206,112800,94333985,4935,4935,4935,4935,0
|
|
20231206,112700,94333985,4935,4935,4935,4935,0
|
|
20231206,112600,94333985,4935,4935,4935,4935,0
|
|
20231206,112500,94333985,4935,4940,4940,4935,1000
|
|
20231206,112400,89398650,4945,4945,4945,4945,0
|
|
20231206,112300,89398650,4945,4945,4945,4945,0
|
|
20231206,112200,89398650,4945,4945,4945,4945,0
|
|
20231206,112100,89398650,4945,4945,4945,4945,1
|
|
20231206,112000,89393705,4935,4935,4935,4935,0
|
|
20231206,111900,89393705,4935,4935,4935,4935,0
|
|
20231206,111800,89393705,4935,4935,4935,4935,1
|
|
20231206,111700,89388770,4945,4945,4945,4945,0
|
|
20231206,111600,89388770,4945,4945,4945,4945,0
|
|
20231206,111500,89388770,4945,4945,4945,4945,0
|
|
20231206,111400,89388770,4945,4945,4945,4945,30
|
|
20231206,111300,89240420,4945,4945,4945,4945,0
|
|
20231206,111200,89240420,4945,4945,4945,4945,0
|
|
20231206,111100,89240420,4945,4945,4945,4945,0
|
|
20231206,111000,89240420,4945,4945,4945,4945,0
|
|
20231206,110900,89240420,4945,4945,4945,4945,0
|
|
20231206,110800,89240420,4945,4945,4945,4945,20
|
|
20231206,110700,89141520,4945,4945,4945,4945,39
|
|
20231206,110600,88948665,4945,4945,4945,4945,0
|
|
20231206,110500,88948665,4945,4945,4945,4945,1
|
|
20231206,110400,88943720,4935,4935,4935,4935,0
|
|
20231206,110300,88943720,4935,4935,4935,4935,0
|
|
20231206,110200,88943720,4935,4935,4935,4935,1000
|
|
20231206,110100,84008720,4945,4945,4945,4945,0
|
|
20231206,110000,84008720,4945,4945,4945,4945,0
|
|
20231206,105900,84008720,4945,4945,4945,4945,0
|
|
20231206,105800,84008720,4945,4945,4945,4945,0
|
|
20231206,105700,84008720,4945,4945,4945,4945,13
|
|
20231206,105600,83944435,4945,4945,4945,4945,0
|
|
20231206,105500,83944435,4945,4945,4945,4945,0
|
|
20231206,105400,83944435,4945,4945,4945,4945,120
|
|
20231206,105300,83351035,4945,4945,4945,4945,1
|
|
20231206,105200,83346090,4945,4945,4945,4945,0
|
|
20231206,105100,83346090,4945,4945,4945,4945,0
|
|
20231206,105000,83346090,4945,4930,4945,4930,1201
|
|
20231206,104900,77425145,4925,4925,4925,4925,0
|
|
20231206,104800,77425145,4925,4925,4925,4925,0
|
|
20231206,104700,77425145,4925,4935,4935,4925,318
|
|
20231206,104600,75857715,4930,4930,4930,4930,1000
|
|
20231206,104500,70927715,4930,4935,4935,4930,500
|
|
20231206,104400,68461890,4930,4930,4930,4930,0
|
|
20231206,104300,68461890,4930,4930,4930,4930,0
|
|
20231206,104200,68461890,4930,4930,4930,4930,0
|
|
20231206,104100,68461890,4930,4930,4930,4930,0
|
|
20231206,104000,68461890,4930,4930,4930,4930,0
|
|
20231206,103900,68461890,4930,4930,4930,4930,0
|
|
20231206,103800,68461890,4930,4930,4930,4930,0
|
|
20231206,103700,68461890,4930,4945,4945,4930,993
|
|
20231206,103600,63564240,4945,4945,4945,4945,0
|
|
20231206,103500,63564240,4945,4945,4945,4945,0
|
|
20231206,103400,63564240,4945,4945,4945,4945,7
|
|
20231206,103300,63529625,4945,4945,4945,4945,0
|
|
20231206,103200,63529625,4945,4945,4945,4945,1
|
|
20231206,103100,63524680,4935,4935,4935,4935,0
|
|
20231206,103000,63524680,4935,4935,4935,4935,0
|
|
20231206,102900,63524680,4935,4945,4945,4935,1100
|
|
20231206,102800,58095170,4945,4945,4945,4945,0
|
|
20231206,102700,58095170,4945,4945,4945,4945,0
|
|
20231206,102600,58095170,4945,4945,4945,4945,1
|
|
20231206,102500,58090225,4935,4935,4935,4935,0
|
|
20231206,102400,58090225,4935,4935,4935,4935,0
|
|
20231206,102300,58090225,4935,4935,4935,4935,100
|
|
20231206,102200,57596725,4935,4935,4935,4935,0
|
|
20231206,102100,57596725,4935,4945,4945,4935,689
|
|
20231206,102000,54196420,4935,4940,4940,4935,1281
|
|
20231206,101900,47871790,4940,4945,4945,4940,1227
|
|
20231206,101800,41809905,4945,4945,4945,4945,3
|
|
20231206,101700,41795070,4945,4945,4945,4945,0
|
|
20231206,101600,41795070,4945,4945,4945,4945,0
|
|
20231206,101500,41795070,4945,4945,4945,4945,2
|
|
20231206,101400,41785180,4945,4945,4945,4940,5
|
|
20231206,101300,41760470,4945,4945,4945,4945,50
|
|
20231206,101200,41513220,4945,4945,4945,4945,0
|
|
20231206,101100,41513220,4945,4945,4945,4945,0
|
|
20231206,101000,41513220,4945,4945,4945,4940,103
|
|
20231206,100900,41004385,4945,4955,4960,4945,152
|
|
20231206,100800,40252465,4960,4960,4960,4960,1
|
|
20231206,100700,40247505,4935,4950,4950,4935,2000
|
|
20231206,100600,30366550,4960,4960,4960,4960,0
|
|
20231206,100500,30366550,4960,4960,4960,4960,3
|
|
20231206,100400,30351670,4960,4960,4960,4960,0
|
|
20231206,100300,30351670,4960,4960,4960,4960,0
|
|
20231206,100200,30351670,4960,4960,4960,4960,0
|
|
20231206,100100,30351670,4960,4950,4960,4950,103
|
|
20231206,100000,29841810,4960,4960,4960,4960,0
|
|
20231206,095900,29841810,4960,4960,4960,4960,0
|
|
20231206,095800,29841810,4960,4960,4960,4960,0
|
|
20231206,095700,29841810,4960,4960,4960,4960,0
|
|
20231206,095600,29841810,4960,4960,4960,4960,0
|
|
20231206,095500,29841810,4960,4960,4960,4960,0
|
|
20231206,095400,29841810,4960,4960,4960,4960,0
|
|
20231206,095300,29841810,4960,4960,4960,4960,0
|
|
20231206,095200,29841810,4960,4960,4960,4960,0
|
|
20231206,095100,29841810,4960,4960,4960,4960,0
|
|
20231206,095000,29841810,4960,4960,4960,4960,0
|
|
20231206,094900,29841810,4960,4960,4960,4960,0
|
|
20231206,094800,29841810,4960,4960,4960,4960,0
|
|
20231206,094700,29841810,4960,4960,4960,4960,0
|
|
20231206,094600,29841810,4960,4960,4960,4960,0
|
|
20231206,094500,29841810,4960,4960,4960,4960,1
|
|
20231206,094400,29836850,4940,4955,4955,4940,3000
|
|
20231206,094300,15003575,4960,4960,4960,4960,0
|
|
20231206,094200,15003575,4960,4960,4960,4960,0
|
|
20231206,094100,15003575,4960,4955,4960,4955,2
|
|
20231206,094000,14993660,4960,4960,4960,4960,0
|
|
20231206,093900,14993660,4960,4950,4960,4945,520
|
|
20231206,093800,12420740,4960,4950,4960,4950,301
|
|
20231206,093700,10930780,4960,4960,4960,4960,2
|
|
20231206,093600,10920860,4955,4955,4955,4955,64
|
|
20231206,093500,10603740,4960,4960,4960,4960,0
|
|
20231206,093400,10603740,4960,4960,4960,4960,0
|
|
20231206,093300,10603740,4960,4960,4960,4960,0
|
|
20231206,093200,10603740,4960,4960,4960,4960,0
|
|
20231206,093100,10603740,4960,4965,4965,4960,249
|
|
20231206,093000,9368455,4970,4970,4970,4970,0
|
|
20231206,092900,9368455,4970,4970,4970,4970,0
|
|
20231206,092800,9368455,4970,4965,4970,4965,31
|
|
20231206,092700,9214535,4970,4970,4970,4970,4
|
|
20231206,092600,9194655,4970,4970,4970,4970,3
|
|
20231206,092500,9179745,4970,4970,4970,4970,0
|
|
20231206,092400,9179745,4970,4970,4970,4970,20
|
|
20231206,092300,9080345,4975,4975,4975,4975,0
|
|
20231206,092200,9080345,4975,4975,4975,4975,0
|
|
20231206,092100,9080345,4975,4975,4975,4975,1
|
|
20231206,092000,9075370,4955,4955,4955,4955,3
|
|
20231206,091900,9060505,4955,4955,4955,4955,553
|
|
20231206,091800,6320390,4955,4970,4970,4955,467
|
|
20231206,091700,4004925,4960,4960,4960,4960,0
|
|
20231206,091600,4004925,4960,4960,4960,4960,0
|
|
20231206,091500,4004925,4960,4960,4960,4960,0
|
|
20231206,091400,4004925,4960,4960,4960,4960,0
|
|
20231206,091300,4004925,4960,4960,4960,4960,0
|
|
20231206,091200,4004925,4960,4960,4960,4960,2
|
|
20231206,091100,3995005,4975,4975,4975,4975,0
|
|
20231206,091000,3995005,4975,4965,4975,4960,320
|
|
20231206,090900,2404810,4975,4975,4975,4975,0
|
|
20231206,090800,2404810,4975,4970,4975,4965,51
|
|
20231206,090700,2151430,4975,4975,4975,4975,2
|
|
20231206,090600,2141480,4975,4975,4975,4970,66
|
|
20231206,090500,1813380,4975,4970,4980,4970,144
|
|
20231206,090400,1097475,4955,4955,4955,4955,0
|
|
20231206,090300,1097475,4955,4955,4955,4955,100
|
|
20231206,090200,601975,4975,4975,4975,4975,0
|
|
20231206,090100,601975,4975,4975,4975,4975,120
|
|
20231206,090000,4975,4975,4975,4975,4975,1
|