646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,194300,401288855,4960,4960,4960,4960,2649
|
|
20231213,194200,401288855,4960,4960,4960,4960,0
|
|
20231213,194100,401288855,4960,4960,4960,4960,0
|
|
20231213,194000,401288855,4960,4960,4960,4960,0
|
|
20231213,193900,401288855,4960,4960,4960,4960,0
|
|
20231213,193800,401288855,4960,4960,4960,4960,0
|
|
20231213,193700,401288855,4960,4960,4960,4960,0
|
|
20231213,193600,401288855,4960,4960,4960,4960,0
|
|
20231213,193500,401288855,4960,4960,4960,4960,0
|
|
20231213,193400,401288855,4960,4960,4960,4960,0
|
|
20231213,193300,401288855,4960,4960,4960,4960,0
|
|
20231213,193200,401288855,4960,4960,4960,4960,0
|
|
20231213,193100,401288855,4960,4960,4960,4960,0
|
|
20231213,193000,401288855,4960,4960,4960,4960,0
|
|
20231213,192900,401288855,4960,4960,4960,4960,0
|
|
20231213,192800,401288855,4960,4960,4960,4960,0
|
|
20231213,192700,401288855,4960,4960,4960,4960,0
|
|
20231213,192600,401288855,4960,4960,4960,4960,0
|
|
20231213,192500,401288855,4960,4960,4960,4960,0
|
|
20231213,192400,401288855,4960,4960,4960,4960,0
|
|
20231213,192300,401288855,4960,4960,4960,4960,0
|
|
20231213,192200,401288855,4960,4960,4960,4960,0
|
|
20231213,192100,401288855,4960,4960,4960,4960,0
|
|
20231213,192000,401288855,4960,4960,4960,4960,0
|
|
20231213,191900,401288855,4960,4960,4960,4960,0
|
|
20231213,191800,401288855,4960,4960,4960,4960,0
|
|
20231213,191700,401288855,4960,4960,4960,4960,0
|
|
20231213,191600,401288855,4960,4960,4960,4960,0
|
|
20231213,191500,401288855,4960,4960,4960,4960,0
|
|
20231213,191400,401288855,4960,4960,4960,4960,0
|
|
20231213,191300,401288855,4960,4960,4960,4960,2649
|
|
20231213,191200,401288855,4960,4960,4960,4960,0
|
|
20231213,191100,401288855,4960,4960,4960,4960,0
|
|
20231213,191000,401288855,4960,4960,4960,4960,0
|
|
20231213,190900,401288855,4960,4960,4960,4960,0
|
|
20231213,190800,401288855,4960,4960,4960,4960,0
|
|
20231213,190700,401288855,4960,4960,4960,4960,0
|
|
20231213,190600,401288855,4960,4960,4960,4960,0
|
|
20231213,190500,401288855,4960,4960,4960,4960,0
|
|
20231213,190400,401288855,4960,4960,4960,4960,0
|
|
20231213,190300,401288855,4960,4960,4960,4960,0
|
|
20231213,190200,401288855,4960,4960,4960,4960,0
|
|
20231213,190100,401288855,4960,4960,4960,4960,0
|
|
20231213,190000,401288855,4960,4960,4960,4960,0
|
|
20231213,185900,401288855,4960,4960,4960,4960,0
|
|
20231213,185800,401288855,4960,4960,4960,4960,0
|
|
20231213,185700,401288855,4960,4960,4960,4960,0
|
|
20231213,185600,401288855,4960,4960,4960,4960,0
|
|
20231213,185500,401288855,4960,4960,4960,4960,0
|
|
20231213,185400,401288855,4960,4960,4960,4960,0
|
|
20231213,185300,401288855,4960,4960,4960,4960,0
|
|
20231213,185200,401288855,4960,4960,4960,4960,0
|
|
20231213,185100,401288855,4960,4960,4960,4960,0
|
|
20231213,185000,401288855,4960,4960,4960,4960,0
|
|
20231213,184900,401288855,4960,4960,4960,4960,0
|
|
20231213,184800,401288855,4960,4960,4960,4960,0
|
|
20231213,184700,401288855,4960,4960,4960,4960,0
|
|
20231213,184600,401288855,4960,4960,4960,4960,0
|
|
20231213,184500,401288855,4960,4960,4960,4960,0
|
|
20231213,184400,401288855,4960,4960,4960,4960,0
|
|
20231213,184300,401288855,4960,4960,4960,4960,2649
|
|
20231213,184200,401288855,4960,4960,4960,4960,0
|
|
20231213,184100,401288855,4960,4960,4960,4960,0
|
|
20231213,184000,401288855,4960,4960,4960,4960,0
|
|
20231213,183900,401288855,4960,4960,4960,4960,0
|
|
20231213,183800,401288855,4960,4960,4960,4960,0
|
|
20231213,183700,401288855,4960,4960,4960,4960,0
|
|
20231213,183600,401288855,4960,4960,4960,4960,0
|
|
20231213,183500,401288855,4960,4960,4960,4960,0
|
|
20231213,183400,401288855,4960,4960,4960,4960,0
|
|
20231213,183300,401288855,4960,4960,4960,4960,0
|
|
20231213,183200,401288855,4960,4960,4960,4960,0
|
|
20231213,183100,401288855,4960,4960,4960,4960,0
|
|
20231213,183000,401288855,4960,4960,4960,4960,0
|
|
20231213,182900,401288855,4960,4960,4960,4960,0
|
|
20231213,182800,401288855,4960,4960,4960,4960,0
|
|
20231213,182700,401288855,4960,4960,4960,4960,0
|
|
20231213,182600,401288855,4960,4960,4960,4960,0
|
|
20231213,182500,401288855,4960,4960,4960,4960,0
|
|
20231213,182400,401288855,4960,4960,4960,4960,0
|
|
20231213,182300,401288855,4960,4960,4960,4960,0
|
|
20231213,182200,401288855,4960,4960,4960,4960,0
|
|
20231213,182100,401288855,4960,4960,4960,4960,0
|
|
20231213,182000,401288855,4960,4960,4960,4960,0
|
|
20231213,181900,401288855,4960,4960,4960,4960,0
|
|
20231213,181800,401288855,4960,4960,4960,4960,0
|
|
20231213,181700,401288855,4960,4960,4960,4960,0
|
|
20231213,181600,401288855,4960,4960,4960,4960,0
|
|
20231213,181500,401288855,4960,4960,4960,4960,0
|
|
20231213,181400,401288855,4960,4960,4960,4960,0
|
|
20231213,181300,401288855,4960,4960,4960,4960,2649
|
|
20231213,181200,401288855,4960,4960,4960,4960,0
|
|
20231213,181100,401288855,4960,4960,4960,4960,0
|
|
20231213,181000,401288855,4960,4960,4960,4960,0
|
|
20231213,180900,401288855,4960,4960,4960,4960,0
|
|
20231213,180800,401288855,4960,4960,4960,4960,0
|
|
20231213,180700,401288855,4960,4960,4960,4960,0
|
|
20231213,180600,401288855,4960,4960,4960,4960,0
|
|
20231213,180500,401288855,4960,4960,4960,4960,0
|
|
20231213,180400,401288855,4960,4960,4960,4960,0
|
|
20231213,180300,401288855,4960,4960,4960,4960,0
|
|
20231213,180200,401288855,4960,4960,4960,4960,0
|
|
20231213,180100,401288855,4960,4960,4960,4960,0
|
|
20231213,180000,401288855,4960,4960,4960,4960,0
|
|
20231213,175900,401288855,4960,4960,4960,4960,0
|
|
20231213,175800,401288855,4960,4960,4960,4960,0
|
|
20231213,175700,401288855,4960,4960,4960,4960,0
|
|
20231213,175600,401288855,4960,4960,4960,4960,0
|
|
20231213,175500,401288855,4960,4960,4960,4960,0
|
|
20231213,175400,401288855,4960,4960,4960,4960,0
|
|
20231213,175300,401288855,4960,4960,4960,4960,0
|
|
20231213,175200,401288855,4960,4960,4960,4960,0
|
|
20231213,175100,401288855,4960,4960,4960,4960,0
|
|
20231213,175000,401288855,4960,4960,4960,4960,0
|
|
20231213,174900,401288855,4960,4960,4960,4960,0
|
|
20231213,174800,401288855,4960,4960,4960,4960,0
|
|
20231213,174700,401288855,4960,4960,4960,4960,0
|
|
20231213,174600,401288855,4960,4960,4960,4960,0
|
|
20231213,174500,401288855,4960,4960,4960,4960,0
|
|
20231213,174400,401288855,4960,4960,4960,4960,0
|
|
20231213,174300,401288855,4960,4960,4960,4960,2649
|
|
20231213,174200,401288855,4960,4960,4960,4960,0
|
|
20231213,174100,401288855,4960,4960,4960,4960,0
|
|
20231213,174000,401288855,4960,4960,4960,4960,0
|
|
20231213,173900,401288855,4960,4960,4960,4960,0
|
|
20231213,173800,401288855,4960,4960,4960,4960,0
|
|
20231213,173700,401288855,4960,4960,4960,4960,0
|
|
20231213,173600,401288855,4960,4960,4960,4960,0
|
|
20231213,173500,401288855,4960,4960,4960,4960,0
|
|
20231213,173400,401288855,4960,4960,4960,4960,0
|
|
20231213,173300,401288855,4960,4960,4960,4960,0
|
|
20231213,173200,401288855,4960,4960,4960,4960,0
|
|
20231213,173100,401288855,4960,4960,4960,4960,0
|
|
20231213,173000,401288855,4960,4960,4960,4960,0
|
|
20231213,172900,401288855,4960,4960,4960,4960,0
|
|
20231213,172800,401288855,4960,4960,4960,4960,0
|
|
20231213,172700,401288855,4960,4960,4960,4960,0
|
|
20231213,172600,401288855,4960,4960,4960,4960,0
|
|
20231213,172500,401288855,4960,4960,4960,4960,0
|
|
20231213,172400,401288855,4960,4960,4960,4960,0
|
|
20231213,172300,401288855,4960,4960,4960,4960,0
|
|
20231213,172200,401288855,4960,4960,4960,4960,0
|
|
20231213,172100,401288855,4960,4960,4960,4960,0
|
|
20231213,172000,401288855,4960,4960,4960,4960,0
|
|
20231213,171900,401288855,4960,4960,4960,4960,0
|
|
20231213,171800,401288855,4960,4960,4960,4960,0
|
|
20231213,171700,401288855,4960,4960,4960,4960,0
|
|
20231213,171600,401288855,4960,4960,4960,4960,0
|
|
20231213,171500,401288855,4960,4960,4960,4960,0
|
|
20231213,171400,401288855,4960,4960,4960,4960,0
|
|
20231213,171300,401288855,4960,4960,4960,4960,2649
|
|
20231213,171200,401288855,4960,4960,4960,4960,0
|
|
20231213,171100,401288855,4960,4960,4960,4960,0
|
|
20231213,171000,401288855,4960,4960,4960,4960,0
|
|
20231213,170900,401288855,4960,4960,4960,4960,0
|
|
20231213,170800,401288855,4960,4960,4960,4960,0
|
|
20231213,170700,401288855,4960,4960,4960,4960,0
|
|
20231213,170600,401288855,4960,4960,4960,4960,0
|
|
20231213,170500,401288855,4960,4960,4960,4960,0
|
|
20231213,170400,401288855,4960,4960,4960,4960,0
|
|
20231213,170300,401288855,4960,4960,4960,4960,0
|
|
20231213,170200,401288855,4960,4960,4960,4960,0
|
|
20231213,170100,401288855,4960,4960,4960,4960,0
|
|
20231213,170000,401288855,4960,4960,4960,4960,0
|
|
20231213,165900,401288855,4960,4960,4960,4960,0
|
|
20231213,165800,401288855,4960,4960,4960,4960,0
|
|
20231213,165700,401288855,4960,4960,4960,4960,0
|
|
20231213,165600,401288855,4960,4960,4960,4960,0
|
|
20231213,165500,401288855,4960,4960,4960,4960,0
|
|
20231213,165400,401288855,4960,4960,4960,4960,0
|
|
20231213,165300,401288855,4960,4960,4960,4960,0
|
|
20231213,165200,401288855,4960,4960,4960,4960,0
|
|
20231213,165100,401288855,4960,4960,4960,4960,0
|
|
20231213,165000,401288855,4960,4960,4960,4960,0
|
|
20231213,164900,401288855,4960,4960,4960,4960,0
|
|
20231213,164800,401288855,4960,4960,4960,4960,0
|
|
20231213,164700,401288855,4960,4960,4960,4960,0
|
|
20231213,164600,401288855,4960,4960,4960,4960,0
|
|
20231213,164500,401288855,4960,4960,4960,4960,0
|
|
20231213,164400,401288855,4960,4960,4960,4960,0
|
|
20231213,164300,401288855,4960,4960,4960,4960,2649
|
|
20231213,164200,401288855,4960,4960,4960,4960,0
|
|
20231213,164100,401288855,4960,4960,4960,4960,0
|
|
20231213,164000,401288855,4960,4960,4960,4960,0
|
|
20231213,163900,401288855,4960,4960,4960,4960,0
|
|
20231213,163800,401288855,4960,4960,4960,4960,0
|
|
20231213,163700,401288855,4960,4960,4960,4960,0
|
|
20231213,163600,401288855,4960,4960,4960,4960,0
|
|
20231213,163500,401288855,4960,4960,4960,4960,0
|
|
20231213,163400,401288855,4960,4960,4960,4960,0
|
|
20231213,163300,401288855,4960,4960,4960,4960,0
|
|
20231213,163200,401288855,4960,4960,4960,4960,0
|
|
20231213,163100,401288855,4960,4960,4960,4960,0
|
|
20231213,163000,401288855,4960,4960,4960,4960,0
|
|
20231213,162900,401288855,4960,4960,4960,4960,0
|
|
20231213,162800,401288855,4960,4960,4960,4960,0
|
|
20231213,162700,401288855,4960,4960,4960,4960,0
|
|
20231213,162600,401288855,4960,4960,4960,4960,0
|
|
20231213,162500,401288855,4960,4960,4960,4960,0
|
|
20231213,162400,401288855,4960,4960,4960,4960,0
|
|
20231213,162300,401288855,4960,4960,4960,4960,0
|
|
20231213,162200,401288855,4960,4960,4960,4960,0
|
|
20231213,162100,401288855,4960,4960,4960,4960,0
|
|
20231213,162000,401288855,4960,4960,4960,4960,0
|
|
20231213,161900,401288855,4960,4960,4960,4960,0
|
|
20231213,161800,401288855,4960,4960,4960,4960,0
|
|
20231213,161700,401288855,4960,4960,4960,4960,0
|
|
20231213,161600,401288855,4960,4960,4960,4960,0
|
|
20231213,161500,401288855,4960,4960,4960,4960,0
|
|
20231213,161400,401288855,4960,4960,4960,4960,0
|
|
20231213,161300,401288855,4960,4960,4960,4960,2649
|
|
20231213,161200,401288855,4960,4960,4960,4960,0
|
|
20231213,161100,401288855,4960,4960,4960,4960,0
|
|
20231213,161000,401288855,4960,4960,4960,4960,0
|
|
20231213,160900,401288855,4960,4960,4960,4960,0
|
|
20231213,160800,401288855,4960,4960,4960,4960,0
|
|
20231213,160700,401288855,4960,4960,4960,4960,0
|
|
20231213,160600,401288855,4960,4960,4960,4960,0
|
|
20231213,160500,401288855,4960,4960,4960,4960,0
|
|
20231213,160400,401288855,4960,4960,4960,4960,0
|
|
20231213,160300,401288855,4960,4960,4960,4960,0
|
|
20231213,160200,401288855,4960,4960,4960,4960,0
|
|
20231213,160100,401288855,4960,4960,4960,4960,0
|
|
20231213,160000,401288855,4960,4960,4960,4960,0
|
|
20231213,155900,401288855,4960,4960,4960,4960,0
|
|
20231213,155800,401288855,4960,4960,4960,4960,0
|
|
20231213,155700,401288855,4960,4960,4960,4960,0
|
|
20231213,155600,401288855,4960,4960,4960,4960,0
|
|
20231213,155500,401288855,4960,4960,4960,4960,0
|
|
20231213,155400,401288855,4960,4960,4960,4960,0
|
|
20231213,155300,401288855,4960,4960,4960,4960,0
|
|
20231213,155200,401288855,4960,4960,4960,4960,0
|
|
20231213,155100,401288855,4960,4960,4960,4960,0
|
|
20231213,155000,401288855,4960,4960,4960,4960,0
|
|
20231213,154900,401288855,4960,4960,4960,4960,0
|
|
20231213,154800,401288855,4960,4960,4960,4960,0
|
|
20231213,154700,401288855,4960,4960,4960,4960,0
|
|
20231213,154600,401288855,4960,4960,4960,4960,0
|
|
20231213,154500,401288855,4960,4960,4960,4960,0
|
|
20231213,154400,401288855,4960,4960,4960,4960,0
|
|
20231213,154300,401288855,4960,4960,4960,4960,2649
|
|
20231213,154200,401288855,4960,4960,4960,4960,0
|
|
20231213,154100,401288855,4960,4960,4960,4960,0
|
|
20231213,154000,401288855,4960,4960,4960,4960,0
|
|
20231213,153900,401288855,4960,4960,4960,4960,0
|
|
20231213,153800,401288855,4960,4960,4960,4960,0
|
|
20231213,153700,401288855,4960,4960,4960,4960,0
|
|
20231213,153600,401288855,4960,4960,4960,4960,0
|
|
20231213,153500,401288855,4960,4960,4960,4960,0
|
|
20231213,153400,401288855,4960,4960,4960,4960,0
|
|
20231213,153300,401288855,4960,4960,4960,4960,0
|
|
20231213,153200,401288855,4960,4960,4960,4960,0
|
|
20231213,153100,401288855,4960,4960,4960,4960,0
|
|
20231213,153000,401288855,4960,4960,4960,4960,2649
|
|
20231213,152900,388149815,4970,4970,4970,4970,0
|
|
20231213,152800,388149815,4970,4970,4970,4970,0
|
|
20231213,152700,388149815,4970,4970,4970,4970,0
|
|
20231213,152600,388149815,4970,4970,4970,4970,0
|
|
20231213,152500,388149815,4970,4970,4970,4970,0
|
|
20231213,152400,388149815,4970,4970,4970,4970,0
|
|
20231213,152300,388149815,4970,4970,4970,4970,0
|
|
20231213,152200,388149815,4970,4970,4970,4970,0
|
|
20231213,152100,388149815,4970,4970,4970,4970,0
|
|
20231213,152000,388149815,4970,4970,4970,4970,0
|
|
20231213,151900,388149815,4970,4970,4970,4970,0
|
|
20231213,151800,388149815,4970,4975,4975,4970,2005
|
|
20231213,151700,378184940,4975,4975,4975,4975,25
|
|
20231213,151600,378060565,4980,4980,4980,4980,507
|
|
20231213,151500,375535705,4975,4975,4975,4975,154
|
|
20231213,151400,374769555,4970,4980,4980,4970,519
|
|
20231213,151300,372185125,4975,4975,4975,4975,0
|
|
20231213,151200,372185125,4975,4975,4975,4975,500
|
|
20231213,151100,369697625,4975,4975,4975,4975,500
|
|
20231213,151000,367210125,4975,4975,4975,4975,500
|
|
20231213,150900,364722625,4965,4965,4965,4965,254
|
|
20231213,150800,363461515,4965,4965,4965,4965,1
|
|
20231213,150700,363456550,4975,4975,4975,4975,0
|
|
20231213,150600,363456550,4975,4975,4975,4975,0
|
|
20231213,150500,363456550,4975,4975,4975,4975,0
|
|
20231213,150400,363456550,4975,4975,4975,4975,510
|
|
20231213,150300,360919300,4975,4975,4975,4975,0
|
|
20231213,150200,360919300,4975,4975,4975,4975,500
|
|
20231213,150100,358431800,4975,4975,4975,4975,500
|
|
20231213,150000,355944300,4980,4980,4980,4980,0
|
|
20231213,145900,355944300,4980,4980,4980,4980,180
|
|
20231213,145800,355047900,4980,4980,4980,4980,0
|
|
20231213,145700,355047900,4980,4975,4980,4970,1987
|
|
20231213,145600,345160100,4975,4975,4975,4975,500
|
|
20231213,145500,342672600,4975,4975,4975,4975,0
|
|
20231213,145400,342672600,4975,4975,4975,4975,0
|
|
20231213,145300,342672600,4975,4975,4975,4975,18
|
|
20231213,145200,342583050,4970,4970,4970,4970,368
|
|
20231213,145100,340754090,4980,4980,4980,4980,0
|
|
20231213,145000,340754090,4980,4980,4980,4980,500
|
|
20231213,144900,338264090,4980,4980,4980,4980,0
|
|
20231213,144800,338264090,4980,4980,4980,4980,500
|
|
20231213,144700,335774090,4980,4975,4980,4975,931
|
|
20231213,144600,331142360,4970,4970,4970,4970,16
|
|
20231213,144500,331062840,4980,4980,4980,4970,972
|
|
20231213,144400,326231890,4980,4980,4980,4980,512
|
|
20231213,144300,323682130,4980,4980,4980,4980,2270
|
|
20231213,144200,312377530,4980,4980,4980,4980,500
|
|
20231213,144100,309887530,4980,4980,4980,4980,0
|
|
20231213,144000,309887530,4980,4980,4980,4980,500
|
|
20231213,143900,307397530,4980,4980,4980,4980,0
|
|
20231213,143800,307397530,4980,4980,4980,4980,1
|
|
20231213,143700,307392550,4975,4980,4980,4975,542
|
|
20231213,143600,304693600,4980,4980,4980,4980,2
|
|
20231213,143500,304683640,4980,4980,4980,4980,500
|
|
20231213,143400,302193640,4980,4980,4980,4980,0
|
|
20231213,143300,302193640,4980,4970,4980,4970,20
|
|
20231213,143200,302094060,4980,4980,4980,4980,0
|
|
20231213,143100,302094060,4980,4980,4980,4980,518
|
|
20231213,143000,299514420,4980,4980,4980,4980,500
|
|
20231213,142900,297024420,4980,4980,4980,4980,0
|
|
20231213,142800,297024420,4980,4975,4980,4975,518
|
|
20231213,142700,294445510,4975,4975,4975,4975,0
|
|
20231213,142600,294445510,4975,4975,4980,4975,1052
|
|
20231213,142500,289211550,4975,4975,4975,4975,500
|
|
20231213,142400,286724050,4975,4975,4975,4975,354
|
|
20231213,142300,284962900,4985,4980,4985,4980,3
|
|
20231213,142200,284947955,4985,4985,4985,4985,0
|
|
20231213,142100,284947955,4985,4985,4985,4985,0
|
|
20231213,142000,284947955,4985,4985,4985,4985,0
|
|
20231213,141900,284947955,4985,4985,4985,4985,6
|
|
20231213,141800,284918045,4985,4985,4985,4985,0
|
|
20231213,141700,284918045,4985,4985,4985,4985,0
|
|
20231213,141600,284918045,4985,4985,4985,4985,0
|
|
20231213,141500,284918045,4985,4980,4985,4980,528
|
|
20231213,141400,282286465,4990,4990,4990,4990,0
|
|
20231213,141300,282286465,4990,4985,4990,4980,1220
|
|
20231213,141200,276207760,4990,4980,4990,4980,101
|
|
20231213,141100,275704770,4985,4990,4990,4980,1879
|
|
20231213,141000,266335595,4985,4975,4985,4975,2663
|
|
20231213,140900,253075410,4950,4950,4950,4950,0
|
|
20231213,140800,253075410,4950,4965,4965,4950,3444
|
|
20231213,140700,236016405,4975,4975,4975,4975,0
|
|
20231213,140600,236016405,4975,4975,4975,4975,0
|
|
20231213,140500,236016405,4975,4975,4975,4975,1
|
|
20231213,140400,236011430,4970,4975,4975,4970,11
|
|
20231213,140300,235956755,4970,4970,4970,4970,0
|
|
20231213,140200,235956755,4970,4970,4970,4970,0
|
|
20231213,140100,235956755,4970,4970,4970,4970,1
|
|
20231213,140000,235951785,4945,4945,4945,4945,0
|
|
20231213,135900,235951785,4945,4965,4965,4945,1000
|
|
20231213,135800,231002280,4970,4970,4970,4970,0
|
|
20231213,135700,231002280,4970,4970,4970,4970,0
|
|
20231213,135600,231002280,4970,4970,4970,4970,0
|
|
20231213,135500,231002280,4970,4970,4970,4970,1
|
|
20231213,135400,230997310,4980,4980,4980,4980,0
|
|
20231213,135300,230997310,4980,4980,4980,4980,0
|
|
20231213,135200,230997310,4980,4975,4980,4975,12
|
|
20231213,135100,230937605,4980,4980,4980,4980,3
|
|
20231213,135000,230922665,4980,4980,4980,4980,0
|
|
20231213,134900,230922665,4980,4985,4985,4980,22
|
|
20231213,134800,230813095,4985,4985,4985,4985,0
|
|
20231213,134700,230813095,4985,4985,4985,4985,0
|
|
20231213,134600,230813095,4985,4985,4985,4985,0
|
|
20231213,134500,230813095,4985,4985,4985,4985,0
|
|
20231213,134400,230813095,4985,4985,4985,4985,0
|
|
20231213,134300,230813095,4985,4985,4985,4985,0
|
|
20231213,134200,230813095,4985,4985,4985,4985,0
|
|
20231213,134100,230813095,4985,4985,4985,4985,0
|
|
20231213,134000,230813095,4985,4985,4985,4980,7
|
|
20231213,133900,230778205,4970,4970,4970,4970,996
|
|
20231213,133800,225828085,4970,4970,4970,4970,1
|
|
20231213,133700,225823115,4960,4960,4960,4960,0
|
|
20231213,133600,225823115,4960,4960,4960,4960,0
|
|
20231213,133500,225823115,4960,4960,4960,4960,289
|
|
20231213,133400,224389675,4960,4960,4960,4960,0
|
|
20231213,133300,224389675,4960,4960,4960,4960,0
|
|
20231213,133200,224389675,4960,4960,4960,4960,0
|
|
20231213,133100,224389675,4960,4960,4960,4960,0
|
|
20231213,133000,224389675,4960,4960,4960,4960,0
|
|
20231213,132900,224389675,4960,4960,4960,4960,12
|
|
20231213,132800,224330155,4970,4970,4970,4970,0
|
|
20231213,132700,224330155,4970,4970,4970,4970,0
|
|
20231213,132600,224330155,4970,4970,4970,4970,0
|
|
20231213,132500,224330155,4970,4965,4970,4960,1001
|
|
20231213,132400,219365180,4970,4975,4975,4970,2
|
|
20231213,132300,219355235,4985,4985,4985,4985,0
|
|
20231213,132200,219355235,4985,4985,4985,4985,0
|
|
20231213,132100,219355235,4985,4985,4985,4985,1
|
|
20231213,132000,219350250,4980,4970,4985,4970,188
|
|
20231213,131900,218415865,4985,4985,4985,4985,0
|
|
20231213,131800,218415865,4985,4985,4985,4985,0
|
|
20231213,131700,218415865,4985,4985,4985,4985,0
|
|
20231213,131600,218415865,4985,4985,4985,4985,1
|
|
20231213,131500,218410880,4970,4970,4970,4970,0
|
|
20231213,131400,218410880,4970,4955,4970,4955,6426
|
|
20231213,131300,186478175,4955,4955,4955,4955,0
|
|
20231213,131200,186478175,4955,4955,4955,4955,0
|
|
20231213,131100,186478175,4955,4955,4955,4955,5
|
|
20231213,131000,186453400,4955,4955,4955,4955,0
|
|
20231213,130900,186453400,4955,4955,4955,4955,0
|
|
20231213,130800,186453400,4955,4955,4955,4955,1
|
|
20231213,130700,186448445,4950,4950,4950,4950,0
|
|
20231213,130600,186448445,4950,4950,4950,4950,0
|
|
20231213,130500,186448445,4950,4950,4950,4950,0
|
|
20231213,130400,186448445,4950,4950,4950,4950,0
|
|
20231213,130300,186448445,4950,4950,4950,4950,0
|
|
20231213,130200,186448445,4950,4950,4950,4950,0
|
|
20231213,130100,186448445,4950,4950,4950,4950,0
|
|
20231213,130000,186448445,4950,4950,4950,4945,2038
|
|
20231213,125900,176365345,4955,4950,4955,4950,224
|
|
20231213,125800,175256385,4955,4955,4955,4955,208
|
|
20231213,125700,174225745,4955,4955,4955,4955,0
|
|
20231213,125600,174225745,4955,4955,4955,4955,0
|
|
20231213,125500,174225745,4955,4955,4955,4955,0
|
|
20231213,125400,174225745,4955,4955,4955,4955,0
|
|
20231213,125300,174225745,4955,4955,4955,4955,0
|
|
20231213,125200,174225745,4955,4955,4955,4955,0
|
|
20231213,125100,174225745,4955,4955,4955,4955,0
|
|
20231213,125000,174225745,4955,4955,4955,4955,0
|
|
20231213,124900,174225745,4955,4955,4955,4955,0
|
|
20231213,124800,174225745,4955,4955,4955,4955,61
|
|
20231213,124700,173923490,4955,4955,4955,4955,0
|
|
20231213,124600,173923490,4955,4955,4955,4955,0
|
|
20231213,124500,173923490,4955,4955,4955,4955,1
|
|
20231213,124400,173918535,4955,4955,4955,4955,0
|
|
20231213,124300,173918535,4955,4955,4955,4955,1
|
|
20231213,124200,173913580,4970,4970,4970,4970,0
|
|
20231213,124100,173913580,4970,4970,4970,4970,0
|
|
20231213,124000,173913580,4970,4970,4970,4970,0
|
|
20231213,123900,173913580,4970,4970,4970,4970,0
|
|
20231213,123800,173913580,4970,4970,4970,4970,0
|
|
20231213,123700,173913580,4970,4970,4970,4970,0
|
|
20231213,123600,173913580,4970,4970,4970,4970,0
|
|
20231213,123500,173913580,4970,4970,4970,4970,0
|
|
20231213,123400,173913580,4970,4970,4970,4970,0
|
|
20231213,123300,173913580,4970,4970,4970,4970,0
|
|
20231213,123200,173913580,4970,4970,4970,4970,4
|
|
20231213,123100,173893700,4960,4960,4960,4960,15
|
|
20231213,123000,173819300,4970,4970,4970,4970,0
|
|
20231213,122900,173819300,4970,4970,4970,4970,1
|
|
20231213,122800,173814330,4950,4950,4950,4950,0
|
|
20231213,122700,173814330,4950,4950,4950,4950,0
|
|
20231213,122600,173814330,4950,4950,4950,4950,0
|
|
20231213,122500,173814330,4950,4950,4950,4950,0
|
|
20231213,122400,173814330,4950,4945,4950,4945,1126
|
|
20231213,122300,168245630,4950,4960,4960,4950,881
|
|
20231213,122200,163884590,4970,4970,4970,4970,0
|
|
20231213,122100,163884590,4970,4970,4970,4970,0
|
|
20231213,122000,163884590,4970,4970,4970,4970,0
|
|
20231213,121900,163884590,4970,4970,4970,4970,0
|
|
20231213,121800,163884590,4970,4970,4970,4970,1000
|
|
20231213,121700,158914590,4960,4960,4960,4960,3
|
|
20231213,121600,158899710,4955,4955,4955,4955,0
|
|
20231213,121500,158899710,4955,4955,4955,4955,0
|
|
20231213,121400,158899710,4955,4955,4955,4955,0
|
|
20231213,121300,158899710,4955,4955,4955,4955,0
|
|
20231213,121200,158899710,4955,4955,4955,4955,0
|
|
20231213,121100,158899710,4955,4955,4955,4955,0
|
|
20231213,121000,158899710,4955,4955,4955,4955,0
|
|
20231213,120900,158899710,4955,4955,4955,4955,1
|
|
20231213,120800,158894755,4950,4950,4950,4950,0
|
|
20231213,120700,158894755,4950,4950,4950,4950,0
|
|
20231213,120600,158894755,4950,4950,4950,4950,0
|
|
20231213,120500,158894755,4950,4950,4950,4950,0
|
|
20231213,120400,158894755,4950,4950,4950,4950,0
|
|
20231213,120300,158894755,4950,4950,4950,4950,0
|
|
20231213,120200,158894755,4950,4950,4950,4950,0
|
|
20231213,120100,158894755,4950,4950,4950,4950,0
|
|
20231213,120000,158894755,4950,4950,4950,4950,0
|
|
20231213,115900,158894755,4950,4950,4950,4950,0
|
|
20231213,115800,158894755,4950,4950,4950,4950,0
|
|
20231213,115700,158894755,4950,4950,4950,4950,0
|
|
20231213,115600,158894755,4950,4950,4950,4950,0
|
|
20231213,115500,158894755,4950,4955,4955,4945,2001
|
|
20231213,115400,148994255,4970,4965,4970,4965,2000
|
|
20231213,115300,139064055,4965,4965,4965,4965,0
|
|
20231213,115200,139064055,4965,4965,4965,4965,0
|
|
20231213,115100,139064055,4965,4965,4965,4965,0
|
|
20231213,115000,139064055,4965,4965,4965,4965,0
|
|
20231213,114900,139064055,4965,4965,4965,4965,0
|
|
20231213,114800,139064055,4965,4965,4965,4965,0
|
|
20231213,114700,139064055,4965,4965,4965,4965,0
|
|
20231213,114600,139064055,4965,4965,4965,4965,0
|
|
20231213,114500,139064055,4965,4965,4965,4965,0
|
|
20231213,114400,139064055,4965,4965,4965,4965,0
|
|
20231213,114300,139064055,4965,4965,4965,4965,0
|
|
20231213,114200,139064055,4965,4965,4965,4965,0
|
|
20231213,114100,139064055,4965,4965,4965,4965,1
|
|
20231213,114000,139059090,4965,4965,4965,4965,0
|
|
20231213,113900,139059090,4965,4965,4965,4965,0
|
|
20231213,113800,139059090,4965,4965,4965,4965,0
|
|
20231213,113700,139059090,4965,4965,4965,4965,0
|
|
20231213,113600,139059090,4965,4965,4965,4965,0
|
|
20231213,113500,139059090,4965,4965,4965,4965,0
|
|
20231213,113400,139059090,4965,4965,4965,4965,0
|
|
20231213,113300,139059090,4965,4965,4965,4965,0
|
|
20231213,113200,139059090,4965,4965,4965,4965,0
|
|
20231213,113100,139059090,4965,4965,4965,4965,1
|
|
20231213,113000,139054125,4945,4945,4945,4945,0
|
|
20231213,112900,139054125,4945,4955,4955,4945,2000
|
|
20231213,112800,129163230,4965,4965,4965,4965,0
|
|
20231213,112700,129163230,4965,4965,4965,4965,14
|
|
20231213,112600,129093720,4965,4950,4965,4950,501
|
|
20231213,112500,126613755,4950,4950,4950,4950,0
|
|
20231213,112400,126613755,4950,4950,4950,4950,0
|
|
20231213,112300,126613755,4950,4950,4950,4950,0
|
|
20231213,112200,126613755,4950,4950,4950,4950,100
|
|
20231213,112100,126118755,4950,4950,4950,4950,0
|
|
20231213,112000,126118755,4950,4950,4950,4950,0
|
|
20231213,111900,126118755,4950,4950,4950,4950,0
|
|
20231213,111800,126118755,4950,4950,4950,4950,0
|
|
20231213,111700,126118755,4950,4950,4950,4945,138
|
|
20231213,111600,125435665,4965,4965,4965,4965,0
|
|
20231213,111500,125435665,4965,4965,4965,4965,1
|
|
20231213,111400,125430700,4965,4965,4965,4965,11
|
|
20231213,111300,125376085,4965,4965,4965,4965,0
|
|
20231213,111200,125376085,4965,4965,4965,4965,0
|
|
20231213,111100,125376085,4965,4965,4965,4965,0
|
|
20231213,111000,125376085,4965,4955,4965,4950,320
|
|
20231213,110900,123791780,4965,4960,4965,4960,5
|
|
20231213,110800,123766970,4965,4965,4965,4965,0
|
|
20231213,110700,123766970,4965,4965,4965,4965,0
|
|
20231213,110600,123766970,4965,4965,4965,4965,0
|
|
20231213,110500,123766970,4965,4965,4965,4965,0
|
|
20231213,110400,123766970,4965,4965,4965,4965,0
|
|
20231213,110300,123766970,4965,4965,4965,4965,0
|
|
20231213,110200,123766970,4965,4945,4965,4945,228
|
|
20231213,110100,122639490,4945,4945,4945,4945,773
|
|
20231213,110000,118817005,4945,4945,4945,4945,0
|
|
20231213,105900,118817005,4945,4945,4945,4945,0
|
|
20231213,105800,118817005,4945,4945,4945,4945,0
|
|
20231213,105700,118817005,4945,4945,4945,4945,0
|
|
20231213,105600,118817005,4945,4945,4945,4945,0
|
|
20231213,105500,118817005,4945,4950,4950,4945,2001
|
|
20231213,105400,108918050,4950,4950,4950,4950,0
|
|
20231213,105300,108918050,4950,4960,4960,4950,3150
|
|
20231213,105200,93319845,4965,4965,4965,4965,0
|
|
20231213,105100,93319845,4965,4965,4965,4965,0
|
|
20231213,105000,93319845,4965,4965,4965,4965,0
|
|
20231213,104900,93319845,4965,4965,4965,4965,0
|
|
20231213,104800,93319845,4965,4965,4965,4965,21
|
|
20231213,104700,93215580,4965,4965,4965,4965,0
|
|
20231213,104600,93215580,4965,4965,4965,4965,0
|
|
20231213,104500,93215580,4965,4965,4965,4965,5
|
|
20231213,104400,93190755,4965,4965,4965,4965,0
|
|
20231213,104300,93190755,4965,4965,4965,4965,0
|
|
20231213,104200,93190755,4965,4965,4965,4965,100
|
|
20231213,104100,92694255,4965,4960,4965,4950,8493
|
|
20231213,104000,50615405,4965,4965,4965,4965,10
|
|
20231213,103900,50565755,4965,4965,4965,4965,0
|
|
20231213,103800,50565755,4965,4965,4965,4965,3
|
|
20231213,103700,50550860,4965,4965,4965,4965,0
|
|
20231213,103600,50550860,4965,4965,4965,4965,0
|
|
20231213,103500,50550860,4965,4965,4965,4965,0
|
|
20231213,103400,50550860,4965,4965,4965,4965,2
|
|
20231213,103300,50540930,4965,4965,4965,4965,0
|
|
20231213,103200,50540930,4965,4965,4965,4965,0
|
|
20231213,103100,50540930,4965,4965,4965,4965,27
|
|
20231213,103000,50406875,4960,4960,4960,4960,0
|
|
20231213,102900,50406875,4960,4960,4960,4960,0
|
|
20231213,102800,50406875,4960,4970,4970,4960,1236
|
|
20231213,102700,44275190,4990,4990,4990,4990,0
|
|
20231213,102600,44275190,4990,4990,4990,4990,0
|
|
20231213,102500,44275190,4990,4990,4990,4990,0
|
|
20231213,102400,44275190,4990,4990,4990,4990,0
|
|
20231213,102300,44275190,4990,4990,4990,4990,0
|
|
20231213,102200,44275190,4990,4990,4990,4990,0
|
|
20231213,102100,44275190,4990,4990,4990,4990,0
|
|
20231213,102000,44275190,4990,4990,4990,4990,0
|
|
20231213,101900,44275190,4990,4990,4990,4990,0
|
|
20231213,101800,44275190,4990,4990,4990,4990,0
|
|
20231213,101700,44275190,4990,4990,4990,4990,1
|
|
20231213,101600,44270200,4990,4985,4990,4985,3
|
|
20231213,101500,44255240,4960,4960,4960,4960,0
|
|
20231213,101400,44255240,4960,4960,4960,4960,0
|
|
20231213,101300,44255240,4960,4960,4960,4960,0
|
|
20231213,101200,44255240,4960,4960,4960,4960,0
|
|
20231213,101100,44255240,4960,4960,4960,4960,0
|
|
20231213,101000,44255240,4960,4960,4960,4960,0
|
|
20231213,100900,44255240,4960,4960,4960,4960,0
|
|
20231213,100800,44255240,4960,4960,4960,4960,0
|
|
20231213,100700,44255240,4960,4960,4960,4960,0
|
|
20231213,100600,44255240,4960,4960,4960,4960,0
|
|
20231213,100500,44255240,4960,4960,4960,4960,0
|
|
20231213,100400,44255240,4960,4960,4960,4960,0
|
|
20231213,100300,44255240,4960,4960,4960,4960,0
|
|
20231213,100200,44255240,4960,4960,4960,4960,1
|
|
20231213,100100,44250280,4965,4965,4965,4965,0
|
|
20231213,100000,44250280,4965,4965,4965,4965,78
|
|
20231213,095900,43863010,4965,4965,4965,4965,894
|
|
20231213,095800,39424300,4965,4965,4965,4965,0
|
|
20231213,095700,39424300,4965,4970,4970,4965,28
|
|
20231213,095600,39285220,4960,4960,4960,4960,0
|
|
20231213,095500,39285220,4960,4960,4960,4960,0
|
|
20231213,095400,39285220,4960,4960,4960,4960,0
|
|
20231213,095300,39285220,4960,4960,4960,4960,0
|
|
20231213,095200,39285220,4960,4960,4960,4960,0
|
|
20231213,095100,39285220,4960,4960,4960,4960,0
|
|
20231213,095000,39285220,4960,4965,4965,4960,2000
|
|
20231213,094900,29363590,4965,4965,4965,4965,0
|
|
20231213,094800,29363590,4965,4965,4965,4965,0
|
|
20231213,094700,29363590,4965,4965,4965,4965,0
|
|
20231213,094600,29363590,4965,4965,4965,4965,0
|
|
20231213,094500,29363590,4965,4965,4965,4965,0
|
|
20231213,094400,29363590,4965,4965,4965,4965,1
|
|
20231213,094300,29358625,4965,4965,4965,4965,0
|
|
20231213,094200,29358625,4965,4965,4965,4965,83
|
|
20231213,094100,28946530,4960,4960,4960,4960,0
|
|
20231213,094000,28946530,4960,4965,4965,4960,1603
|
|
20231213,093900,20995145,4975,4975,4975,4975,0
|
|
20231213,093800,20995145,4975,4975,4975,4975,0
|
|
20231213,093700,20995145,4975,4975,4975,4975,2
|
|
20231213,093600,20985195,4960,4965,4965,4960,21
|
|
20231213,093500,20880960,4960,4970,4970,4960,2755
|
|
20231213,093400,7211765,4975,4975,4975,4975,0
|
|
20231213,093300,7211765,4975,4975,4975,4975,0
|
|
20231213,093200,7211765,4975,4975,4975,4975,0
|
|
20231213,093100,7211765,4975,4975,4975,4975,0
|
|
20231213,093000,7211765,4975,4975,4975,4975,2
|
|
20231213,092900,7201815,4975,4975,4975,4975,0
|
|
20231213,092800,7201815,4975,4975,4975,4975,4
|
|
20231213,092700,7181915,4975,4995,4995,4975,650
|
|
20231213,092600,3941815,4995,4995,4995,4995,1
|
|
20231213,092500,3936820,5000,5000,5000,5000,20
|
|
20231213,092400,3836820,5000,5000,5000,5000,29
|
|
20231213,092300,3691820,5000,5000,5000,5000,0
|
|
20231213,092200,3691820,5000,5000,5000,5000,3
|
|
20231213,092100,3676820,5010,5010,5010,5010,22
|
|
20231213,092000,3566600,5000,5000,5000,5000,0
|
|
20231213,091900,3566600,5000,5000,5000,5000,94
|
|
20231213,091800,3096600,5000,5000,5000,5000,130
|
|
20231213,091700,2446600,5010,5010,5010,5010,0
|
|
20231213,091600,2446600,5010,5010,5010,5010,0
|
|
20231213,091500,2446600,5010,5010,5010,5010,0
|
|
20231213,091400,2446600,5010,5010,5010,5010,0
|
|
20231213,091300,2446600,5010,5010,5010,5010,200
|
|
20231213,091200,1444600,5000,5000,5000,5000,0
|
|
20231213,091100,1444600,5000,5000,5000,5000,1
|
|
20231213,091000,1439600,5010,5010,5010,5010,0
|
|
20231213,090900,1439600,5010,5010,5010,5010,15
|
|
20231213,090800,1364450,5000,5000,5000,5000,100
|
|
20231213,090700,864450,4995,4995,4995,4995,0
|
|
20231213,090600,864450,4995,4995,4995,4995,110
|
|
20231213,090500,315000,5000,5000,5000,5000,0
|
|
20231213,090400,315000,5000,5000,5000,5000,2
|
|
20231213,090300,305000,5000,5000,5000,5000,0
|
|
20231213,090200,305000,5000,5000,5000,5000,0
|
|
20231213,090100,305000,5000,5000,5000,5000,0
|
|
20231213,090000,305000,5000,5000,5000,5000,61
|