646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,194300,330091440,4945,4945,4945,4945,1225
|
|
20231208,194200,330091440,4945,4945,4945,4945,0
|
|
20231208,194100,330091440,4945,4945,4945,4945,0
|
|
20231208,194000,330091440,4945,4945,4945,4945,0
|
|
20231208,193900,330091440,4945,4945,4945,4945,0
|
|
20231208,193800,330091440,4945,4945,4945,4945,0
|
|
20231208,193700,330091440,4945,4945,4945,4945,0
|
|
20231208,193600,330091440,4945,4945,4945,4945,0
|
|
20231208,193500,330091440,4945,4945,4945,4945,0
|
|
20231208,193400,330091440,4945,4945,4945,4945,0
|
|
20231208,193300,330091440,4945,4945,4945,4945,0
|
|
20231208,193200,330091440,4945,4945,4945,4945,0
|
|
20231208,193100,330091440,4945,4945,4945,4945,0
|
|
20231208,193000,330091440,4945,4945,4945,4945,0
|
|
20231208,192900,330091440,4945,4945,4945,4945,0
|
|
20231208,192800,330091440,4945,4945,4945,4945,0
|
|
20231208,192700,330091440,4945,4945,4945,4945,0
|
|
20231208,192600,330091440,4945,4945,4945,4945,0
|
|
20231208,192500,330091440,4945,4945,4945,4945,0
|
|
20231208,192400,330091440,4945,4945,4945,4945,0
|
|
20231208,192300,330091440,4945,4945,4945,4945,0
|
|
20231208,192200,330091440,4945,4945,4945,4945,0
|
|
20231208,192100,330091440,4945,4945,4945,4945,0
|
|
20231208,192000,330091440,4945,4945,4945,4945,0
|
|
20231208,191900,330091440,4945,4945,4945,4945,0
|
|
20231208,191800,330091440,4945,4945,4945,4945,0
|
|
20231208,191700,330091440,4945,4945,4945,4945,0
|
|
20231208,191600,330091440,4945,4945,4945,4945,0
|
|
20231208,191500,330091440,4945,4945,4945,4945,0
|
|
20231208,191400,330091440,4945,4945,4945,4945,0
|
|
20231208,191300,330091440,4945,4945,4945,4945,1225
|
|
20231208,191200,330091440,4945,4945,4945,4945,0
|
|
20231208,191100,330091440,4945,4945,4945,4945,0
|
|
20231208,191000,330091440,4945,4945,4945,4945,0
|
|
20231208,190900,330091440,4945,4945,4945,4945,0
|
|
20231208,190800,330091440,4945,4945,4945,4945,0
|
|
20231208,190700,330091440,4945,4945,4945,4945,0
|
|
20231208,190600,330091440,4945,4945,4945,4945,0
|
|
20231208,190500,330091440,4945,4945,4945,4945,0
|
|
20231208,190400,330091440,4945,4945,4945,4945,0
|
|
20231208,190300,330091440,4945,4945,4945,4945,0
|
|
20231208,190200,330091440,4945,4945,4945,4945,0
|
|
20231208,190100,330091440,4945,4945,4945,4945,0
|
|
20231208,190000,330091440,4945,4945,4945,4945,0
|
|
20231208,185900,330091440,4945,4945,4945,4945,0
|
|
20231208,185800,330091440,4945,4945,4945,4945,0
|
|
20231208,185700,330091440,4945,4945,4945,4945,0
|
|
20231208,185600,330091440,4945,4945,4945,4945,0
|
|
20231208,185500,330091440,4945,4945,4945,4945,0
|
|
20231208,185400,330091440,4945,4945,4945,4945,0
|
|
20231208,185300,330091440,4945,4945,4945,4945,0
|
|
20231208,185200,330091440,4945,4945,4945,4945,0
|
|
20231208,185100,330091440,4945,4945,4945,4945,0
|
|
20231208,185000,330091440,4945,4945,4945,4945,0
|
|
20231208,184900,330091440,4945,4945,4945,4945,0
|
|
20231208,184800,330091440,4945,4945,4945,4945,0
|
|
20231208,184700,330091440,4945,4945,4945,4945,0
|
|
20231208,184600,330091440,4945,4945,4945,4945,0
|
|
20231208,184500,330091440,4945,4945,4945,4945,0
|
|
20231208,184400,330091440,4945,4945,4945,4945,0
|
|
20231208,184300,330091440,4945,4945,4945,4945,1225
|
|
20231208,184200,330091440,4945,4945,4945,4945,0
|
|
20231208,184100,330091440,4945,4945,4945,4945,0
|
|
20231208,184000,330091440,4945,4945,4945,4945,0
|
|
20231208,183900,330091440,4945,4945,4945,4945,0
|
|
20231208,183800,330091440,4945,4945,4945,4945,0
|
|
20231208,183700,330091440,4945,4945,4945,4945,0
|
|
20231208,183600,330091440,4945,4945,4945,4945,0
|
|
20231208,183500,330091440,4945,4945,4945,4945,0
|
|
20231208,183400,330091440,4945,4945,4945,4945,0
|
|
20231208,183300,330091440,4945,4945,4945,4945,0
|
|
20231208,183200,330091440,4945,4945,4945,4945,0
|
|
20231208,183100,330091440,4945,4945,4945,4945,0
|
|
20231208,183000,330091440,4945,4945,4945,4945,0
|
|
20231208,182900,330091440,4945,4945,4945,4945,0
|
|
20231208,182800,330091440,4945,4945,4945,4945,0
|
|
20231208,182700,330091440,4945,4945,4945,4945,0
|
|
20231208,182600,330091440,4945,4945,4945,4945,0
|
|
20231208,182500,330091440,4945,4945,4945,4945,0
|
|
20231208,182400,330091440,4945,4945,4945,4945,0
|
|
20231208,182300,330091440,4945,4945,4945,4945,0
|
|
20231208,182200,330091440,4945,4945,4945,4945,0
|
|
20231208,182100,330091440,4945,4945,4945,4945,0
|
|
20231208,182000,330091440,4945,4945,4945,4945,0
|
|
20231208,181900,330091440,4945,4945,4945,4945,0
|
|
20231208,181800,330091440,4945,4945,4945,4945,0
|
|
20231208,181700,330091440,4945,4945,4945,4945,0
|
|
20231208,181600,330091440,4945,4945,4945,4945,0
|
|
20231208,181500,330091440,4945,4945,4945,4945,0
|
|
20231208,181400,330091440,4945,4945,4945,4945,0
|
|
20231208,181300,330091440,4945,4945,4945,4945,1225
|
|
20231208,181200,330091440,4945,4945,4945,4945,0
|
|
20231208,181100,330091440,4945,4945,4945,4945,0
|
|
20231208,181000,330091440,4945,4945,4945,4945,0
|
|
20231208,180900,330091440,4945,4945,4945,4945,0
|
|
20231208,180800,330091440,4945,4945,4945,4945,0
|
|
20231208,180700,330091440,4945,4945,4945,4945,0
|
|
20231208,180600,330091440,4945,4945,4945,4945,0
|
|
20231208,180500,330091440,4945,4945,4945,4945,0
|
|
20231208,180400,330091440,4945,4945,4945,4945,0
|
|
20231208,180300,330091440,4945,4945,4945,4945,0
|
|
20231208,180200,330091440,4945,4945,4945,4945,0
|
|
20231208,180100,330091440,4945,4945,4945,4945,0
|
|
20231208,180000,330091440,4945,4945,4945,4945,0
|
|
20231208,175900,330091440,4945,4945,4945,4945,0
|
|
20231208,175800,330091440,4945,4945,4945,4945,0
|
|
20231208,175700,330091440,4945,4945,4945,4945,0
|
|
20231208,175600,330091440,4945,4945,4945,4945,0
|
|
20231208,175500,330091440,4945,4945,4945,4945,0
|
|
20231208,175400,330091440,4945,4945,4945,4945,0
|
|
20231208,175300,330091440,4945,4945,4945,4945,0
|
|
20231208,175200,330091440,4945,4945,4945,4945,0
|
|
20231208,175100,330091440,4945,4945,4945,4945,0
|
|
20231208,175000,330091440,4945,4945,4945,4945,0
|
|
20231208,174900,330091440,4945,4945,4945,4945,0
|
|
20231208,174800,330091440,4945,4945,4945,4945,0
|
|
20231208,174700,330091440,4945,4945,4945,4945,0
|
|
20231208,174600,330091440,4945,4945,4945,4945,0
|
|
20231208,174500,330091440,4945,4945,4945,4945,0
|
|
20231208,174400,330091440,4945,4945,4945,4945,0
|
|
20231208,174300,330091440,4945,4945,4945,4945,1225
|
|
20231208,174200,330091440,4945,4945,4945,4945,0
|
|
20231208,174100,330091440,4945,4945,4945,4945,0
|
|
20231208,174000,330091440,4945,4945,4945,4945,0
|
|
20231208,173900,330091440,4945,4945,4945,4945,0
|
|
20231208,173800,330091440,4945,4945,4945,4945,0
|
|
20231208,173700,330091440,4945,4945,4945,4945,0
|
|
20231208,173600,330091440,4945,4945,4945,4945,0
|
|
20231208,173500,330091440,4945,4945,4945,4945,0
|
|
20231208,173400,330091440,4945,4945,4945,4945,0
|
|
20231208,173300,330091440,4945,4945,4945,4945,0
|
|
20231208,173200,330091440,4945,4945,4945,4945,0
|
|
20231208,173100,330091440,4945,4945,4945,4945,0
|
|
20231208,173000,330091440,4945,4945,4945,4945,0
|
|
20231208,172900,330091440,4945,4945,4945,4945,0
|
|
20231208,172800,330091440,4945,4945,4945,4945,0
|
|
20231208,172700,330091440,4945,4945,4945,4945,0
|
|
20231208,172600,330091440,4945,4945,4945,4945,0
|
|
20231208,172500,330091440,4945,4945,4945,4945,0
|
|
20231208,172400,330091440,4945,4945,4945,4945,0
|
|
20231208,172300,330091440,4945,4945,4945,4945,0
|
|
20231208,172200,330091440,4945,4945,4945,4945,0
|
|
20231208,172100,330091440,4945,4945,4945,4945,0
|
|
20231208,172000,330091440,4945,4945,4945,4945,0
|
|
20231208,171900,330091440,4945,4945,4945,4945,0
|
|
20231208,171800,330091440,4945,4945,4945,4945,0
|
|
20231208,171700,330091440,4945,4945,4945,4945,0
|
|
20231208,171600,330091440,4945,4945,4945,4945,0
|
|
20231208,171500,330091440,4945,4945,4945,4945,0
|
|
20231208,171400,330091440,4945,4945,4945,4945,0
|
|
20231208,171300,330091440,4945,4945,4945,4945,1225
|
|
20231208,171200,330091440,4945,4945,4945,4945,0
|
|
20231208,171100,330091440,4945,4945,4945,4945,0
|
|
20231208,171000,330091440,4945,4945,4945,4945,0
|
|
20231208,170900,330091440,4945,4945,4945,4945,0
|
|
20231208,170800,330091440,4945,4945,4945,4945,0
|
|
20231208,170700,330091440,4945,4945,4945,4945,0
|
|
20231208,170600,330091440,4945,4945,4945,4945,0
|
|
20231208,170500,330091440,4945,4945,4945,4945,0
|
|
20231208,170400,330091440,4945,4945,4945,4945,0
|
|
20231208,170300,330091440,4945,4945,4945,4945,0
|
|
20231208,170200,330091440,4945,4945,4945,4945,0
|
|
20231208,170100,330091440,4945,4945,4945,4945,0
|
|
20231208,170000,330091440,4945,4945,4945,4945,0
|
|
20231208,165900,330091440,4945,4945,4945,4945,0
|
|
20231208,165800,330091440,4945,4945,4945,4945,0
|
|
20231208,165700,330091440,4945,4945,4945,4945,0
|
|
20231208,165600,330091440,4945,4945,4945,4945,0
|
|
20231208,165500,330091440,4945,4945,4945,4945,0
|
|
20231208,165400,330091440,4945,4945,4945,4945,0
|
|
20231208,165300,330091440,4945,4945,4945,4945,0
|
|
20231208,165200,330091440,4945,4945,4945,4945,0
|
|
20231208,165100,330091440,4945,4945,4945,4945,0
|
|
20231208,165000,330091440,4945,4945,4945,4945,0
|
|
20231208,164900,330091440,4945,4945,4945,4945,0
|
|
20231208,164800,330091440,4945,4945,4945,4945,0
|
|
20231208,164700,330091440,4945,4945,4945,4945,0
|
|
20231208,164600,330091440,4945,4945,4945,4945,0
|
|
20231208,164500,330091440,4945,4945,4945,4945,0
|
|
20231208,164400,330091440,4945,4945,4945,4945,0
|
|
20231208,164300,330091440,4945,4945,4945,4945,1225
|
|
20231208,164200,330091440,4945,4945,4945,4945,0
|
|
20231208,164100,330091440,4945,4945,4945,4945,0
|
|
20231208,164000,330091440,4945,4945,4945,4945,0
|
|
20231208,163900,330091440,4945,4945,4945,4945,0
|
|
20231208,163800,330091440,4945,4945,4945,4945,0
|
|
20231208,163700,330091440,4945,4945,4945,4945,0
|
|
20231208,163600,330091440,4945,4945,4945,4945,0
|
|
20231208,163500,330091440,4945,4945,4945,4945,0
|
|
20231208,163400,330091440,4945,4945,4945,4945,0
|
|
20231208,163300,330091440,4945,4945,4945,4945,0
|
|
20231208,163200,330091440,4945,4945,4945,4945,0
|
|
20231208,163100,330091440,4945,4945,4945,4945,0
|
|
20231208,163000,330091440,4945,4945,4945,4945,0
|
|
20231208,162900,330091440,4945,4945,4945,4945,0
|
|
20231208,162800,330091440,4945,4945,4945,4945,0
|
|
20231208,162700,330091440,4945,4945,4945,4945,0
|
|
20231208,162600,330091440,4945,4945,4945,4945,0
|
|
20231208,162500,330091440,4945,4945,4945,4945,0
|
|
20231208,162400,330091440,4945,4945,4945,4945,0
|
|
20231208,162300,330091440,4945,4945,4945,4945,0
|
|
20231208,162200,330091440,4945,4945,4945,4945,0
|
|
20231208,162100,330091440,4945,4945,4945,4945,0
|
|
20231208,162000,330091440,4945,4945,4945,4945,0
|
|
20231208,161900,330091440,4945,4945,4945,4945,0
|
|
20231208,161800,330091440,4945,4945,4945,4945,0
|
|
20231208,161700,330091440,4945,4945,4945,4945,0
|
|
20231208,161600,330091440,4945,4945,4945,4945,0
|
|
20231208,161500,330091440,4945,4945,4945,4945,0
|
|
20231208,161400,330091440,4945,4945,4945,4945,0
|
|
20231208,161300,330091440,4945,4945,4945,4945,1225
|
|
20231208,161200,330091440,4945,4945,4945,4945,0
|
|
20231208,161100,330091440,4945,4945,4945,4945,0
|
|
20231208,161000,330091440,4945,4945,4945,4945,0
|
|
20231208,160900,330091440,4945,4945,4945,4945,0
|
|
20231208,160800,330091440,4945,4945,4945,4945,0
|
|
20231208,160700,330091440,4945,4945,4945,4945,0
|
|
20231208,160600,330091440,4945,4945,4945,4945,0
|
|
20231208,160500,330091440,4945,4945,4945,4945,0
|
|
20231208,160400,330091440,4945,4945,4945,4945,0
|
|
20231208,160300,330091440,4945,4945,4945,4945,0
|
|
20231208,160200,330091440,4945,4945,4945,4945,0
|
|
20231208,160100,330091440,4945,4945,4945,4945,0
|
|
20231208,160000,330091440,4945,4945,4945,4945,0
|
|
20231208,155900,330091440,4945,4945,4945,4945,0
|
|
20231208,155800,330091440,4945,4945,4945,4945,0
|
|
20231208,155700,330091440,4945,4945,4945,4945,0
|
|
20231208,155600,330091440,4945,4945,4945,4945,0
|
|
20231208,155500,330091440,4945,4945,4945,4945,0
|
|
20231208,155400,330091440,4945,4945,4945,4945,0
|
|
20231208,155300,330091440,4945,4945,4945,4945,0
|
|
20231208,155200,330091440,4945,4945,4945,4945,0
|
|
20231208,155100,330091440,4945,4945,4945,4945,0
|
|
20231208,155000,330091440,4945,4945,4945,4945,0
|
|
20231208,154900,330091440,4945,4945,4945,4945,0
|
|
20231208,154800,330091440,4945,4945,4945,4945,0
|
|
20231208,154700,330091440,4945,4945,4945,4945,0
|
|
20231208,154600,330091440,4945,4945,4945,4945,0
|
|
20231208,154500,330091440,4945,4945,4945,4945,0
|
|
20231208,154400,330091440,4945,4945,4945,4945,0
|
|
20231208,154300,330091440,4945,4945,4945,4945,1225
|
|
20231208,154200,330091440,4945,4945,4945,4945,0
|
|
20231208,154100,330091440,4945,4945,4945,4945,0
|
|
20231208,154000,330091440,4945,4945,4945,4945,0
|
|
20231208,153900,330091440,4945,4945,4945,4945,0
|
|
20231208,153800,330091440,4945,4945,4945,4945,0
|
|
20231208,153700,330091440,4945,4945,4945,4945,0
|
|
20231208,153600,330091440,4945,4945,4945,4945,0
|
|
20231208,153500,330091440,4945,4945,4945,4945,0
|
|
20231208,153400,330091440,4945,4945,4945,4945,0
|
|
20231208,153300,330091440,4945,4945,4945,4945,0
|
|
20231208,153200,330091440,4945,4945,4945,4945,0
|
|
20231208,153100,330091440,4945,4945,4945,4945,0
|
|
20231208,153000,330091440,4945,4945,4945,4945,1225
|
|
20231208,152900,324033815,4950,4950,4950,4950,0
|
|
20231208,152800,324033815,4950,4950,4950,4950,0
|
|
20231208,152700,324033815,4950,4950,4950,4950,0
|
|
20231208,152600,324033815,4950,4950,4950,4950,0
|
|
20231208,152500,324033815,4950,4950,4950,4950,0
|
|
20231208,152400,324033815,4950,4950,4950,4950,0
|
|
20231208,152300,324033815,4950,4950,4950,4950,0
|
|
20231208,152200,324033815,4950,4950,4950,4950,0
|
|
20231208,152100,324033815,4950,4950,4950,4950,0
|
|
20231208,152000,324033815,4950,4950,4950,4950,0
|
|
20231208,151900,324033815,4950,4945,4950,4945,6
|
|
20231208,151800,324004135,4945,4945,4945,4945,1035
|
|
20231208,151700,318886060,4950,4950,4950,4950,500
|
|
20231208,151600,316411060,4950,4945,4950,4945,35
|
|
20231208,151500,316237975,4945,4945,4945,4945,460
|
|
20231208,151400,313963275,4945,4945,4945,4945,34
|
|
20231208,151300,313795145,4950,4950,4950,4950,0
|
|
20231208,151200,313795145,4950,4950,4950,4950,0
|
|
20231208,151100,313795145,4950,4950,4950,4950,31
|
|
20231208,151000,313641695,4950,4950,4950,4950,0
|
|
20231208,150900,313641695,4950,4950,4950,4950,0
|
|
20231208,150800,313641695,4950,4950,4950,4950,0
|
|
20231208,150700,313641695,4950,4950,4950,4950,0
|
|
20231208,150600,313641695,4950,4950,4950,4950,0
|
|
20231208,150500,313641695,4950,4950,4950,4950,1
|
|
20231208,150400,313636745,4950,4950,4950,4950,800
|
|
20231208,150300,309676745,4950,4950,4950,4950,0
|
|
20231208,150200,309676745,4950,4950,4950,4950,0
|
|
20231208,150100,309676745,4950,4950,4950,4950,0
|
|
20231208,150000,309676745,4950,4950,4950,4950,100
|
|
20231208,145900,309181745,4950,4950,4950,4950,0
|
|
20231208,145800,309181745,4950,4950,4950,4950,428
|
|
20231208,145700,307063145,4955,4955,4955,4955,101
|
|
20231208,145600,306562690,4955,4955,4955,4955,38
|
|
20231208,145500,306374400,4955,4955,4955,4955,24
|
|
20231208,145400,306255480,4955,4955,4955,4955,62
|
|
20231208,145300,305948270,4955,4955,4955,4955,0
|
|
20231208,145200,305948270,4955,4955,4955,4955,0
|
|
20231208,145100,305948270,4955,4955,4955,4955,81
|
|
20231208,145000,305546915,4955,4955,4955,4955,1929
|
|
20231208,144900,295988720,4945,4945,4950,4945,6643
|
|
20231208,144800,263121585,4935,4935,4935,4935,1
|
|
20231208,144700,263116650,4945,4945,4945,4945,0
|
|
20231208,144600,263116650,4945,4935,4945,4935,59
|
|
20231208,144500,262824925,4945,4945,4945,4945,1
|
|
20231208,144400,262819980,4935,4935,4935,4935,0
|
|
20231208,144300,262819980,4935,4935,4935,4935,0
|
|
20231208,144200,262819980,4935,4935,4935,4935,0
|
|
20231208,144100,262819980,4935,4935,4935,4935,5
|
|
20231208,144000,262795305,4945,4935,4945,4935,90
|
|
20231208,143900,262351130,4945,4940,4945,4935,146
|
|
20231208,143800,261629910,4940,4940,4940,4940,1
|
|
20231208,143700,261624970,4945,4945,4945,4945,0
|
|
20231208,143600,261624970,4945,4945,4945,4945,0
|
|
20231208,143500,261624970,4945,4945,4945,4945,0
|
|
20231208,143400,261624970,4945,4945,4945,4945,0
|
|
20231208,143300,261624970,4945,4945,4945,4945,0
|
|
20231208,143200,261624970,4945,4945,4945,4945,0
|
|
20231208,143100,261624970,4945,4945,4945,4945,0
|
|
20231208,143000,261624970,4945,4945,4945,4945,0
|
|
20231208,142900,261624970,4945,4945,4945,4945,0
|
|
20231208,142800,261624970,4945,4945,4945,4945,15
|
|
20231208,142700,261550795,4940,4940,4940,4940,0
|
|
20231208,142600,261550795,4940,4940,4940,4940,0
|
|
20231208,142500,261550795,4940,4940,4940,4940,3
|
|
20231208,142400,261535975,4940,4940,4940,4940,56
|
|
20231208,142300,261259335,4940,4940,4940,4940,0
|
|
20231208,142200,261259335,4940,4940,4940,4940,100
|
|
20231208,142100,260765335,4945,4945,4945,4945,0
|
|
20231208,142000,260765335,4945,4945,4945,4945,0
|
|
20231208,141900,260765335,4945,4945,4945,4945,0
|
|
20231208,141800,260765335,4945,4945,4945,4945,0
|
|
20231208,141700,260765335,4945,4945,4945,4945,0
|
|
20231208,141600,260765335,4945,4945,4945,4945,0
|
|
20231208,141500,260765335,4945,4945,4945,4945,0
|
|
20231208,141400,260765335,4945,4945,4945,4945,0
|
|
20231208,141300,260765335,4945,4945,4945,4945,0
|
|
20231208,141200,260765335,4945,4935,4945,4935,192
|
|
20231208,141100,259817665,4945,4945,4945,4945,0
|
|
20231208,141000,259817665,4945,4945,4945,4945,0
|
|
20231208,140900,259817665,4945,4940,4945,4935,1642
|
|
20231208,140800,251707240,4940,4940,4940,4940,0
|
|
20231208,140700,251707240,4940,4935,4940,4935,1695
|
|
20231208,140600,243341995,4930,4930,4930,4930,0
|
|
20231208,140500,243341995,4930,4930,4930,4930,21
|
|
20231208,140400,243238465,4930,4930,4930,4930,0
|
|
20231208,140300,243238465,4930,4930,4930,4930,1
|
|
20231208,140200,243233535,4930,4930,4930,4930,0
|
|
20231208,140100,243233535,4930,4930,4930,4930,500
|
|
20231208,140000,240768535,4930,4930,4930,4930,4
|
|
20231208,135900,240748815,4935,4940,4940,4935,1469
|
|
20231208,135800,233496670,4940,4940,4940,4940,1
|
|
20231208,135700,233491730,4940,4940,4940,4940,0
|
|
20231208,135600,233491730,4940,4940,4940,4940,346
|
|
20231208,135500,231782490,4945,4940,4945,4940,463
|
|
20231208,135400,229495265,4950,4950,4950,4950,1
|
|
20231208,135300,229490315,4940,4940,4940,4940,0
|
|
20231208,135200,229490315,4940,4945,4950,4940,801
|
|
20231208,135100,225529365,4950,4950,4950,4950,20
|
|
20231208,135000,225430365,4950,4950,4950,4950,0
|
|
20231208,134900,225430365,4950,4950,4950,4950,0
|
|
20231208,134800,225430365,4950,4950,4950,4950,15
|
|
20231208,134700,225356115,4950,4950,4950,4950,0
|
|
20231208,134600,225356115,4950,4950,4950,4950,0
|
|
20231208,134500,225356115,4950,4950,4950,4950,0
|
|
20231208,134400,225356115,4950,4945,4950,4945,2
|
|
20231208,134300,225346220,4950,4940,4950,4940,4501
|
|
20231208,134200,203082715,4940,4925,4940,4925,32
|
|
20231208,134100,202925100,4940,4940,4940,4940,4
|
|
20231208,134000,202905340,4925,4925,4925,4925,93
|
|
20231208,133900,202447315,4945,4935,4945,4930,5
|
|
20231208,133800,202422630,4945,4945,4945,4945,0
|
|
20231208,133700,202422630,4945,4945,4945,4945,0
|
|
20231208,133600,202422630,4945,4945,4945,4945,0
|
|
20231208,133500,202422630,4945,4945,4945,4945,0
|
|
20231208,133400,202422630,4945,4945,4945,4945,0
|
|
20231208,133300,202422630,4945,4945,4945,4945,0
|
|
20231208,133200,202422630,4945,4945,4945,4945,0
|
|
20231208,133100,202422630,4945,4945,4945,4945,0
|
|
20231208,133000,202422630,4945,4945,4945,4945,0
|
|
20231208,132900,202422630,4945,4945,4945,4945,0
|
|
20231208,132800,202422630,4945,4945,4945,4945,0
|
|
20231208,132700,202422630,4945,4945,4945,4945,0
|
|
20231208,132600,202422630,4945,4935,4945,4935,37
|
|
20231208,132500,202240025,4935,4935,4935,4935,2
|
|
20231208,132400,202230155,4945,4945,4945,4945,0
|
|
20231208,132300,202230155,4945,4945,4945,4945,0
|
|
20231208,132200,202230155,4945,4945,4945,4945,0
|
|
20231208,132100,202230155,4945,4945,4945,4945,1
|
|
20231208,132000,202225210,4940,4940,4940,4940,0
|
|
20231208,131900,202225210,4940,4940,4940,4940,400
|
|
20231208,131800,200249210,4945,4945,4945,4945,0
|
|
20231208,131700,200249210,4945,4945,4945,4945,0
|
|
20231208,131600,200249210,4945,4945,4945,4940,3
|
|
20231208,131500,200234380,4945,4945,4945,4945,0
|
|
20231208,131400,200234380,4945,4940,4945,4940,2
|
|
20231208,131300,200224495,4915,4935,4945,4915,10152
|
|
20231208,131200,150317735,4935,4930,4935,4930,3
|
|
20231208,131100,150302940,4920,4920,4920,4920,0
|
|
20231208,131000,150302940,4920,4920,4920,4920,0
|
|
20231208,130900,150302940,4920,4925,4925,4920,2000
|
|
20231208,130800,140462810,4925,4925,4925,4925,0
|
|
20231208,130700,140462810,4925,4925,4925,4925,0
|
|
20231208,130600,140462810,4925,4925,4925,4925,35
|
|
20231208,130500,140290435,4925,4925,4925,4925,200
|
|
20231208,130400,139305435,4925,4925,4925,4925,201
|
|
20231208,130300,138315510,4920,4920,4920,4920,0
|
|
20231208,130200,138315510,4920,4920,4920,4920,0
|
|
20231208,130100,138315510,4920,4920,4920,4920,0
|
|
20231208,130000,138315510,4920,4920,4920,4920,0
|
|
20231208,125900,138315510,4920,4920,4920,4920,83
|
|
20231208,125800,137907150,4925,4930,4930,4925,1483
|
|
20231208,125700,130603220,4925,4925,4925,4925,0
|
|
20231208,125600,130603220,4925,4925,4925,4925,0
|
|
20231208,125500,130603220,4925,4925,4925,4925,0
|
|
20231208,125400,130603220,4925,4925,4925,4925,0
|
|
20231208,125300,130603220,4925,4925,4925,4925,0
|
|
20231208,125200,130603220,4925,4925,4925,4925,326
|
|
20231208,125100,128997670,4925,4935,4935,4925,1800
|
|
20231208,125000,120130835,4940,4940,4940,4940,0
|
|
20231208,124900,120130835,4940,4940,4940,4940,9
|
|
20231208,124800,120086375,4945,4945,4945,4945,0
|
|
20231208,124700,120086375,4945,4945,4945,4945,0
|
|
20231208,124600,120086375,4945,4945,4945,4945,15
|
|
20231208,124500,120012200,4945,4945,4945,4945,0
|
|
20231208,124400,120012200,4945,4945,4945,4945,0
|
|
20231208,124300,120012200,4945,4945,4945,4945,0
|
|
20231208,124200,120012200,4945,4945,4945,4945,0
|
|
20231208,124100,120012200,4945,4945,4945,4945,0
|
|
20231208,124000,120012200,4945,4945,4945,4945,2
|
|
20231208,123900,120002310,4945,4945,4945,4945,15
|
|
20231208,123800,119928135,4945,4945,4945,4945,0
|
|
20231208,123700,119928135,4945,4945,4945,4945,0
|
|
20231208,123600,119928135,4945,4945,4945,4945,0
|
|
20231208,123500,119928135,4945,4945,4945,4945,0
|
|
20231208,123400,119928135,4945,4945,4945,4945,0
|
|
20231208,123300,119928135,4945,4945,4945,4945,0
|
|
20231208,123200,119928135,4945,4945,4945,4945,3
|
|
20231208,123100,119913300,4945,4945,4945,4945,0
|
|
20231208,123000,119913300,4945,4945,4945,4945,0
|
|
20231208,122900,119913300,4945,4945,4945,4945,0
|
|
20231208,122800,119913300,4945,4945,4945,4945,0
|
|
20231208,122700,119913300,4945,4945,4945,4945,0
|
|
20231208,122600,119913300,4945,4945,4945,4945,0
|
|
20231208,122500,119913300,4945,4945,4945,4945,0
|
|
20231208,122400,119913300,4945,4945,4945,4945,4444
|
|
20231208,122300,97937720,4945,4945,4945,4945,0
|
|
20231208,122200,97937720,4945,4945,4945,4945,0
|
|
20231208,122100,97937720,4945,4945,4945,4945,0
|
|
20231208,122000,97937720,4945,4945,4945,4945,0
|
|
20231208,121900,97937720,4945,4945,4945,4945,0
|
|
20231208,121800,97937720,4945,4945,4945,4945,0
|
|
20231208,121700,97937720,4945,4945,4945,4945,0
|
|
20231208,121600,97937720,4945,4945,4945,4945,0
|
|
20231208,121500,97937720,4945,4945,4945,4945,1
|
|
20231208,121400,97932775,4925,4925,4925,4925,0
|
|
20231208,121300,97932775,4925,4925,4925,4925,0
|
|
20231208,121200,97932775,4925,4925,4925,4925,0
|
|
20231208,121100,97932775,4925,4930,4930,4925,1000
|
|
20231208,121000,93007705,4940,4940,4940,4940,0
|
|
20231208,120900,93007705,4940,4940,4940,4940,202
|
|
20231208,120800,92009825,4940,4940,4940,4940,0
|
|
20231208,120700,92009825,4940,4940,4940,4940,0
|
|
20231208,120600,92009825,4940,4940,4940,4940,0
|
|
20231208,120500,92009825,4940,4940,4940,4940,0
|
|
20231208,120400,92009825,4940,4940,4940,4940,0
|
|
20231208,120300,92009825,4940,4940,4940,4940,0
|
|
20231208,120200,92009825,4940,4940,4940,4940,0
|
|
20231208,120100,92009825,4940,4940,4940,4940,0
|
|
20231208,120000,92009825,4940,4940,4940,4940,0
|
|
20231208,115900,92009825,4940,4940,4940,4940,0
|
|
20231208,115800,92009825,4940,4940,4940,4940,0
|
|
20231208,115700,92009825,4940,4940,4940,4940,15
|
|
20231208,115600,91935725,4940,4940,4940,4940,1
|
|
20231208,115500,91930785,4925,4925,4925,4925,1
|
|
20231208,115400,91925860,4925,4925,4925,4925,0
|
|
20231208,115300,91925860,4925,4925,4925,4925,0
|
|
20231208,115200,91925860,4925,4925,4925,4925,831
|
|
20231208,115100,87833185,4925,4935,4935,4925,1800
|
|
20231208,115000,78967945,4940,4930,4940,4930,12
|
|
20231208,114900,78908775,4930,4930,4930,4930,0
|
|
20231208,114800,78908775,4930,4930,4930,4930,83
|
|
20231208,114700,78499585,4940,4940,4940,4940,0
|
|
20231208,114600,78499585,4940,4940,4940,4940,0
|
|
20231208,114500,78499585,4940,4940,4940,4940,0
|
|
20231208,114400,78499585,4940,4940,4940,4940,0
|
|
20231208,114300,78499585,4940,4940,4940,4940,0
|
|
20231208,114200,78499585,4940,4940,4940,4940,0
|
|
20231208,114100,78499585,4940,4940,4940,4940,5
|
|
20231208,114000,78474885,4925,4925,4925,4925,0
|
|
20231208,113900,78474885,4925,4925,4925,4925,0
|
|
20231208,113800,78474885,4925,4935,4935,4925,500
|
|
20231208,113700,76012345,4945,4945,4945,4945,1
|
|
20231208,113600,76007400,4940,4940,4940,4940,1
|
|
20231208,113500,76002460,4945,4945,4945,4945,0
|
|
20231208,113400,76002460,4945,4945,4945,4945,0
|
|
20231208,113300,76002460,4945,4945,4945,4945,0
|
|
20231208,113200,76002460,4945,4945,4945,4945,1
|
|
20231208,113100,75997515,4925,4925,4925,4925,0
|
|
20231208,113000,75997515,4925,4925,4925,4925,0
|
|
20231208,112900,75997515,4925,4925,4925,4925,0
|
|
20231208,112800,75997515,4925,4925,4925,4925,0
|
|
20231208,112700,75997515,4925,4925,4925,4925,800
|
|
20231208,112600,72057515,4925,4925,4925,4925,0
|
|
20231208,112500,72057515,4925,4925,4925,4925,513
|
|
20231208,112400,69530990,4925,4925,4925,4925,20
|
|
20231208,112300,69432490,4925,4925,4925,4925,14
|
|
20231208,112200,69363540,4925,4925,4925,4925,97
|
|
20231208,112100,68885815,4925,4925,4925,4925,1
|
|
20231208,112000,68880890,4925,4925,4925,4925,0
|
|
20231208,111900,68880890,4925,4925,4925,4925,0
|
|
20231208,111800,68880890,4925,4925,4925,4925,1
|
|
20231208,111700,68875965,4920,4925,4925,4920,402
|
|
20231208,111600,66898115,4925,4925,4925,4925,5
|
|
20231208,111500,66873490,4925,4925,4925,4925,391
|
|
20231208,111400,64947815,4925,4930,4930,4925,1887
|
|
20231208,111300,55653930,4930,4930,4930,4930,30
|
|
20231208,111200,55506030,4950,4950,4950,4950,0
|
|
20231208,111100,55506030,4950,4950,4950,4950,0
|
|
20231208,111000,55506030,4950,4950,4950,4950,0
|
|
20231208,110900,55506030,4950,4950,4950,4950,0
|
|
20231208,110800,55506030,4950,4950,4950,4950,0
|
|
20231208,110700,55506030,4950,4950,4950,4950,0
|
|
20231208,110600,55506030,4950,4950,4950,4950,300
|
|
20231208,110500,54021030,4950,4950,4950,4950,1
|
|
20231208,110400,54016080,4925,4925,4925,4925,0
|
|
20231208,110300,54016080,4925,4940,4940,4925,500
|
|
20231208,110200,51553435,4950,4950,4950,4950,0
|
|
20231208,110100,51553435,4950,4950,4950,4950,0
|
|
20231208,110000,51553435,4950,4950,4950,4950,0
|
|
20231208,105900,51553435,4950,4950,4950,4950,0
|
|
20231208,105800,51553435,4950,4950,4950,4950,0
|
|
20231208,105700,51553435,4950,4950,4950,4950,0
|
|
20231208,105600,51553435,4950,4950,4950,4950,0
|
|
20231208,105500,51553435,4950,4950,4950,4950,0
|
|
20231208,105400,51553435,4950,4930,4950,4930,214
|
|
20231208,105300,50496360,4930,4930,4930,4930,100
|
|
20231208,105200,50003360,4930,4930,4930,4930,187
|
|
20231208,105100,49081450,4930,4935,4935,4930,1402
|
|
20231208,105000,42168415,4950,4950,4950,4950,0
|
|
20231208,104900,42168415,4950,4950,4950,4950,0
|
|
20231208,104800,42168415,4950,4950,4950,4950,0
|
|
20231208,104700,42168415,4950,4950,4950,4950,1
|
|
20231208,104600,42163465,4935,4935,4935,4935,0
|
|
20231208,104500,42163465,4935,4935,4935,4935,0
|
|
20231208,104400,42163465,4935,4935,4935,4935,0
|
|
20231208,104300,42163465,4935,4940,4940,4935,1000
|
|
20231208,104200,37227695,4955,4955,4955,4955,0
|
|
20231208,104100,37227695,4955,4955,4955,4955,0
|
|
20231208,104000,37227695,4955,4955,4955,4955,0
|
|
20231208,103900,37227695,4955,4955,4955,4955,0
|
|
20231208,103800,37227695,4955,4955,4955,4955,0
|
|
20231208,103700,37227695,4955,4955,4955,4955,0
|
|
20231208,103600,37227695,4955,4955,4955,4955,0
|
|
20231208,103500,37227695,4955,4955,4955,4955,0
|
|
20231208,103400,37227695,4955,4955,4955,4955,0
|
|
20231208,103300,37227695,4955,4955,4955,4955,0
|
|
20231208,103200,37227695,4955,4955,4955,4955,0
|
|
20231208,103100,37227695,4955,4950,4955,4950,2
|
|
20231208,103000,37217790,4950,4950,4950,4950,0
|
|
20231208,102900,37217790,4950,4950,4950,4950,0
|
|
20231208,102800,37217790,4950,4950,4950,4950,0
|
|
20231208,102700,37217790,4950,4950,4950,4950,0
|
|
20231208,102600,37217790,4950,4950,4950,4950,0
|
|
20231208,102500,37217790,4950,4950,4950,4950,0
|
|
20231208,102400,37217790,4950,4950,4950,4950,1
|
|
20231208,102300,37212840,4950,4950,4950,4950,0
|
|
20231208,102200,37212840,4950,4950,4950,4950,0
|
|
20231208,102100,37212840,4950,4950,4950,4950,0
|
|
20231208,102000,37212840,4950,4950,4950,4950,0
|
|
20231208,101900,37212840,4950,4950,4950,4950,9
|
|
20231208,101800,37168290,4940,4940,4940,4940,0
|
|
20231208,101700,37168290,4940,4940,4940,4940,0
|
|
20231208,101600,37168290,4940,4940,4940,4940,179
|
|
20231208,101500,36284030,4940,4945,4945,4940,621
|
|
20231208,101400,33216100,4950,4950,4950,4950,0
|
|
20231208,101300,33216100,4950,4950,4950,4950,0
|
|
20231208,101200,33216100,4950,4950,4950,4950,0
|
|
20231208,101100,33216100,4950,4950,4950,4950,0
|
|
20231208,101000,33216100,4950,4950,4950,4950,0
|
|
20231208,100900,33216100,4950,4950,4950,4950,0
|
|
20231208,100800,33216100,4950,4950,4950,4950,0
|
|
20231208,100700,33216100,4950,4950,4950,4950,0
|
|
20231208,100600,33216100,4950,4950,4950,4950,0
|
|
20231208,100500,33216100,4950,4950,4950,4950,0
|
|
20231208,100400,33216100,4950,4950,4950,4950,0
|
|
20231208,100300,33216100,4950,4950,4950,4950,1
|
|
20231208,100200,33211150,4940,4940,4940,4940,0
|
|
20231208,100100,33211150,4940,4940,4940,4940,0
|
|
20231208,100000,33211150,4940,4940,4940,4940,0
|
|
20231208,095900,33211150,4940,4940,4940,4940,0
|
|
20231208,095800,33211150,4940,4945,4945,4940,800
|
|
20231208,095700,29258035,4955,4955,4955,4955,0
|
|
20231208,095600,29258035,4955,4955,4955,4955,0
|
|
20231208,095500,29258035,4955,4955,4955,4955,0
|
|
20231208,095400,29258035,4955,4955,4955,4955,0
|
|
20231208,095300,29258035,4955,4955,4955,4955,0
|
|
20231208,095200,29258035,4955,4955,4955,4955,0
|
|
20231208,095100,29258035,4955,4955,4955,4955,0
|
|
20231208,095000,29258035,4955,4955,4955,4955,0
|
|
20231208,094900,29258035,4955,4955,4955,4955,0
|
|
20231208,094800,29258035,4955,4955,4955,4955,1
|
|
20231208,094700,29253080,4950,4950,4950,4950,161
|
|
20231208,094600,28456130,4950,4950,4950,4950,100
|
|
20231208,094500,27961130,4950,4950,4950,4950,50
|
|
20231208,094400,27713630,4940,4940,4940,4940,0
|
|
20231208,094300,27713630,4940,4940,4940,4940,0
|
|
20231208,094200,27713630,4940,4935,4940,4930,1876
|
|
20231208,094100,18455350,4940,4940,4940,4940,0
|
|
20231208,094000,18455350,4940,4940,4940,4940,1
|
|
20231208,093900,18450410,4940,4940,4940,4940,0
|
|
20231208,093800,18450410,4940,4935,4940,4935,10
|
|
20231208,093700,18401055,4935,4935,4935,4935,8
|
|
20231208,093600,18361575,4935,4950,4950,4935,230
|
|
20231208,093500,17225165,4955,4955,4955,4955,0
|
|
20231208,093400,17225165,4955,4955,4955,4955,0
|
|
20231208,093300,17225165,4955,4955,4955,4955,0
|
|
20231208,093200,17225165,4955,4955,4955,4955,0
|
|
20231208,093100,17225165,4955,4955,4955,4955,1
|
|
20231208,093000,17220210,4950,4950,4950,4950,15
|
|
20231208,092900,17145960,4950,4950,4950,4950,1
|
|
20231208,092800,17141010,4940,4940,4940,4940,320
|
|
20231208,092700,15560210,4940,4940,4940,4940,1
|
|
20231208,092600,15555270,4940,4940,4940,4940,3
|
|
20231208,092500,15540450,4940,4940,4940,4940,100
|
|
20231208,092400,15046450,4940,4940,4940,4940,1
|
|
20231208,092300,15041510,4940,4940,4940,4940,0
|
|
20231208,092200,15041510,4940,4940,4940,4940,0
|
|
20231208,092100,15041510,4940,4940,4940,4940,0
|
|
20231208,092000,15041510,4940,4940,4940,4940,0
|
|
20231208,091900,15041510,4940,4940,4940,4940,342
|
|
20231208,091800,13352030,4940,4940,4940,4940,0
|
|
20231208,091700,13352030,4940,4940,4940,4940,2
|
|
20231208,091600,13342150,4940,4940,4940,4940,132
|
|
20231208,091500,12690070,4940,4940,4940,4940,323
|
|
20231208,091400,11094450,4955,4955,4955,4955,0
|
|
20231208,091300,11094450,4955,4955,4955,4955,0
|
|
20231208,091200,11094450,4955,4955,4955,4955,11
|
|
20231208,091100,11039945,4940,4955,4955,4940,1001
|
|
20231208,091000,6094990,4940,4940,4940,4940,0
|
|
20231208,090900,6094990,4940,4945,4945,4940,76
|
|
20231208,090800,5719415,4945,4945,4945,4945,590
|
|
20231208,090700,2801865,4945,4945,4945,4945,5
|
|
20231208,090600,2777140,4945,4945,4945,4945,0
|
|
20231208,090500,2777140,4945,4945,4945,4945,0
|
|
20231208,090400,2777140,4945,4950,4950,4945,205
|
|
20231208,090300,1762915,4955,4955,4955,4955,0
|
|
20231208,090200,1762915,4955,4955,4955,4955,43
|
|
20231208,090100,1549850,4955,4950,4955,4950,201
|
|
20231208,090000,554400,4950,4950,4950,4950,112
|