648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,194500,109501145,4205,4205,4205,4205,666
|
|
20231205,194400,109501145,4205,4205,4205,4205,0
|
|
20231205,194300,109501145,4205,4205,4205,4205,0
|
|
20231205,194200,109501145,4205,4205,4205,4205,0
|
|
20231205,194100,109501145,4205,4205,4205,4205,0
|
|
20231205,194000,109501145,4205,4205,4205,4205,0
|
|
20231205,193900,109501145,4205,4205,4205,4205,0
|
|
20231205,193800,109501145,4205,4205,4205,4205,0
|
|
20231205,193700,109501145,4205,4205,4205,4205,0
|
|
20231205,193600,109501145,4205,4205,4205,4205,0
|
|
20231205,193500,109501145,4205,4205,4205,4205,0
|
|
20231205,193400,109501145,4205,4205,4205,4205,0
|
|
20231205,193300,109501145,4205,4205,4205,4205,0
|
|
20231205,193200,109501145,4205,4205,4205,4205,0
|
|
20231205,193100,109501145,4205,4205,4205,4205,0
|
|
20231205,193000,109501145,4205,4205,4205,4205,0
|
|
20231205,192900,109501145,4205,4205,4205,4205,0
|
|
20231205,192800,109501145,4205,4205,4205,4205,0
|
|
20231205,192700,109501145,4205,4205,4205,4205,0
|
|
20231205,192600,109501145,4205,4205,4205,4205,0
|
|
20231205,192500,109501145,4205,4205,4205,4205,0
|
|
20231205,192400,109501145,4205,4205,4205,4205,0
|
|
20231205,192300,109501145,4205,4205,4205,4205,0
|
|
20231205,192200,109501145,4205,4205,4205,4205,0
|
|
20231205,192100,109501145,4205,4205,4205,4205,0
|
|
20231205,192000,109501145,4205,4205,4205,4205,0
|
|
20231205,191900,109501145,4205,4205,4205,4205,0
|
|
20231205,191800,109501145,4205,4205,4205,4205,0
|
|
20231205,191700,109501145,4205,4205,4205,4205,0
|
|
20231205,191600,109501145,4205,4205,4205,4205,0
|
|
20231205,191500,109501145,4205,4205,4205,4205,666
|
|
20231205,191400,109501145,4205,4205,4205,4205,0
|
|
20231205,191300,109501145,4205,4205,4205,4205,0
|
|
20231205,191200,109501145,4205,4205,4205,4205,0
|
|
20231205,191100,109501145,4205,4205,4205,4205,0
|
|
20231205,191000,109501145,4205,4205,4205,4205,0
|
|
20231205,190900,109501145,4205,4205,4205,4205,0
|
|
20231205,190800,109501145,4205,4205,4205,4205,0
|
|
20231205,190700,109501145,4205,4205,4205,4205,0
|
|
20231205,190600,109501145,4205,4205,4205,4205,0
|
|
20231205,190500,109501145,4205,4205,4205,4205,0
|
|
20231205,190400,109501145,4205,4205,4205,4205,0
|
|
20231205,190300,109501145,4205,4205,4205,4205,0
|
|
20231205,190200,109501145,4205,4205,4205,4205,0
|
|
20231205,190100,109501145,4205,4205,4205,4205,0
|
|
20231205,190000,109501145,4205,4205,4205,4205,0
|
|
20231205,185900,109501145,4205,4205,4205,4205,0
|
|
20231205,185800,109501145,4205,4205,4205,4205,0
|
|
20231205,185700,109501145,4205,4205,4205,4205,0
|
|
20231205,185600,109501145,4205,4205,4205,4205,0
|
|
20231205,185500,109501145,4205,4205,4205,4205,0
|
|
20231205,185400,109501145,4205,4205,4205,4205,0
|
|
20231205,185300,109501145,4205,4205,4205,4205,0
|
|
20231205,185200,109501145,4205,4205,4205,4205,0
|
|
20231205,185100,109501145,4205,4205,4205,4205,0
|
|
20231205,185000,109501145,4205,4205,4205,4205,0
|
|
20231205,184900,109501145,4205,4205,4205,4205,0
|
|
20231205,184800,109501145,4205,4205,4205,4205,0
|
|
20231205,184700,109501145,4205,4205,4205,4205,0
|
|
20231205,184600,109501145,4205,4205,4205,4205,0
|
|
20231205,184500,109501145,4205,4205,4205,4205,666
|
|
20231205,184400,109501145,4205,4205,4205,4205,0
|
|
20231205,184300,109501145,4205,4205,4205,4205,0
|
|
20231205,184200,109501145,4205,4205,4205,4205,0
|
|
20231205,184100,109501145,4205,4205,4205,4205,0
|
|
20231205,184000,109501145,4205,4205,4205,4205,0
|
|
20231205,183900,109501145,4205,4205,4205,4205,0
|
|
20231205,183800,109501145,4205,4205,4205,4205,0
|
|
20231205,183700,109501145,4205,4205,4205,4205,0
|
|
20231205,183600,109501145,4205,4205,4205,4205,0
|
|
20231205,183500,109501145,4205,4205,4205,4205,0
|
|
20231205,183400,109501145,4205,4205,4205,4205,0
|
|
20231205,183300,109501145,4205,4205,4205,4205,0
|
|
20231205,183200,109501145,4205,4205,4205,4205,0
|
|
20231205,183100,109501145,4205,4205,4205,4205,0
|
|
20231205,183000,109501145,4205,4205,4205,4205,0
|
|
20231205,182900,109501145,4205,4205,4205,4205,0
|
|
20231205,182800,109501145,4205,4205,4205,4205,0
|
|
20231205,182700,109501145,4205,4205,4205,4205,0
|
|
20231205,182600,109501145,4205,4205,4205,4205,0
|
|
20231205,182500,109501145,4205,4205,4205,4205,0
|
|
20231205,182400,109501145,4205,4205,4205,4205,0
|
|
20231205,182300,109501145,4205,4205,4205,4205,0
|
|
20231205,182200,109501145,4205,4205,4205,4205,0
|
|
20231205,182100,109501145,4205,4205,4205,4205,0
|
|
20231205,182000,109501145,4205,4205,4205,4205,0
|
|
20231205,181900,109501145,4205,4205,4205,4205,0
|
|
20231205,181800,109501145,4205,4205,4205,4205,0
|
|
20231205,181700,109501145,4205,4205,4205,4205,0
|
|
20231205,181600,109501145,4205,4205,4205,4205,0
|
|
20231205,181500,109501145,4205,4205,4205,4205,666
|
|
20231205,181400,109501145,4205,4205,4205,4205,0
|
|
20231205,181300,109501145,4205,4205,4205,4205,0
|
|
20231205,181200,109501145,4205,4205,4205,4205,0
|
|
20231205,181100,109501145,4205,4205,4205,4205,0
|
|
20231205,181000,109501145,4205,4205,4205,4205,0
|
|
20231205,180900,109501145,4205,4205,4205,4205,0
|
|
20231205,180800,109501145,4205,4205,4205,4205,0
|
|
20231205,180700,109501145,4205,4205,4205,4205,0
|
|
20231205,180600,109501145,4205,4205,4205,4205,0
|
|
20231205,180500,109501145,4205,4205,4205,4205,0
|
|
20231205,180400,109501145,4205,4205,4205,4205,0
|
|
20231205,180300,109501145,4205,4205,4205,4205,0
|
|
20231205,180200,109501145,4205,4205,4205,4205,0
|
|
20231205,180100,109501145,4205,4205,4205,4205,0
|
|
20231205,180000,109501145,4205,4205,4205,4205,0
|
|
20231205,175900,109501145,4205,4205,4205,4205,0
|
|
20231205,175800,109501145,4205,4205,4205,4205,0
|
|
20231205,175700,109501145,4205,4205,4205,4205,0
|
|
20231205,175600,109501145,4205,4205,4205,4205,0
|
|
20231205,175500,109501145,4205,4205,4205,4205,0
|
|
20231205,175400,109501145,4205,4205,4205,4205,0
|
|
20231205,175300,109501145,4205,4205,4205,4205,0
|
|
20231205,175200,109501145,4205,4205,4205,4205,0
|
|
20231205,175100,109501145,4205,4205,4205,4205,0
|
|
20231205,175000,109501145,4205,4205,4205,4205,0
|
|
20231205,174900,109501145,4205,4205,4205,4205,0
|
|
20231205,174800,109501145,4205,4205,4205,4205,0
|
|
20231205,174700,109501145,4205,4205,4205,4205,0
|
|
20231205,174600,109501145,4205,4205,4205,4205,0
|
|
20231205,174500,109501145,4205,4205,4205,4205,666
|
|
20231205,174400,109501145,4205,4205,4205,4205,0
|
|
20231205,174300,109501145,4205,4205,4205,4205,0
|
|
20231205,174200,109501145,4205,4205,4205,4205,0
|
|
20231205,174100,109501145,4205,4205,4205,4205,0
|
|
20231205,174000,109501145,4205,4205,4205,4205,0
|
|
20231205,173900,109501145,4205,4205,4205,4205,0
|
|
20231205,173800,109501145,4205,4205,4205,4205,0
|
|
20231205,173700,109501145,4205,4205,4205,4205,0
|
|
20231205,173600,109501145,4205,4205,4205,4205,0
|
|
20231205,173500,109501145,4205,4205,4205,4205,0
|
|
20231205,173400,109501145,4205,4205,4205,4205,0
|
|
20231205,173300,109501145,4205,4205,4205,4205,0
|
|
20231205,173200,109501145,4205,4205,4205,4205,0
|
|
20231205,173100,109501145,4205,4205,4205,4205,0
|
|
20231205,173000,109501145,4205,4205,4205,4205,0
|
|
20231205,172900,109501145,4205,4205,4205,4205,0
|
|
20231205,172800,109501145,4205,4205,4205,4205,0
|
|
20231205,172700,109501145,4205,4205,4205,4205,0
|
|
20231205,172600,109501145,4205,4205,4205,4205,0
|
|
20231205,172500,109501145,4205,4205,4205,4205,0
|
|
20231205,172400,109501145,4205,4205,4205,4205,0
|
|
20231205,172300,109501145,4205,4205,4205,4205,0
|
|
20231205,172200,109501145,4205,4205,4205,4205,0
|
|
20231205,172100,109501145,4205,4205,4205,4205,0
|
|
20231205,172000,109501145,4205,4205,4205,4205,0
|
|
20231205,171900,109501145,4205,4205,4205,4205,0
|
|
20231205,171800,109501145,4205,4205,4205,4205,0
|
|
20231205,171700,109501145,4205,4205,4205,4205,0
|
|
20231205,171600,109501145,4205,4205,4205,4205,0
|
|
20231205,171500,109501145,4205,4205,4205,4205,666
|
|
20231205,171400,109501145,4205,4205,4205,4205,0
|
|
20231205,171300,109501145,4205,4205,4205,4205,0
|
|
20231205,171200,109501145,4205,4205,4205,4205,0
|
|
20231205,171100,109501145,4205,4205,4205,4205,0
|
|
20231205,171000,109501145,4205,4205,4205,4205,0
|
|
20231205,170900,109501145,4205,4205,4205,4205,0
|
|
20231205,170800,109501145,4205,4205,4205,4205,0
|
|
20231205,170700,109501145,4205,4205,4205,4205,0
|
|
20231205,170600,109501145,4205,4205,4205,4205,0
|
|
20231205,170500,109501145,4205,4205,4205,4205,0
|
|
20231205,170400,109501145,4205,4205,4205,4205,0
|
|
20231205,170300,109501145,4205,4205,4205,4205,0
|
|
20231205,170200,109501145,4205,4205,4205,4205,0
|
|
20231205,170100,109501145,4205,4205,4205,4205,0
|
|
20231205,170000,109501145,4205,4205,4205,4205,0
|
|
20231205,165900,109501145,4205,4205,4205,4205,0
|
|
20231205,165800,109501145,4205,4205,4205,4205,0
|
|
20231205,165700,109501145,4205,4205,4205,4205,0
|
|
20231205,165600,109501145,4205,4205,4205,4205,0
|
|
20231205,165500,109501145,4205,4205,4205,4205,0
|
|
20231205,165400,109501145,4205,4205,4205,4205,0
|
|
20231205,165300,109501145,4205,4205,4205,4205,0
|
|
20231205,165200,109501145,4205,4205,4205,4205,0
|
|
20231205,165100,109501145,4205,4205,4205,4205,0
|
|
20231205,165000,109501145,4205,4205,4205,4205,0
|
|
20231205,164900,109501145,4205,4205,4205,4205,0
|
|
20231205,164800,109501145,4205,4205,4205,4205,0
|
|
20231205,164700,109501145,4205,4205,4205,4205,0
|
|
20231205,164600,109501145,4205,4205,4205,4205,0
|
|
20231205,164500,109501145,4205,4205,4205,4205,666
|
|
20231205,164400,109501145,4205,4205,4205,4205,0
|
|
20231205,164300,109501145,4205,4205,4205,4205,0
|
|
20231205,164200,109501145,4205,4205,4205,4205,0
|
|
20231205,164100,109501145,4205,4205,4205,4205,0
|
|
20231205,164000,109501145,4205,4205,4205,4205,0
|
|
20231205,163900,109501145,4205,4205,4205,4205,0
|
|
20231205,163800,109501145,4205,4205,4205,4205,0
|
|
20231205,163700,109501145,4205,4205,4205,4205,0
|
|
20231205,163600,109501145,4205,4205,4205,4205,0
|
|
20231205,163500,109501145,4205,4205,4205,4205,0
|
|
20231205,163400,109501145,4205,4205,4205,4205,0
|
|
20231205,163300,109501145,4205,4205,4205,4205,0
|
|
20231205,163200,109501145,4205,4205,4205,4205,0
|
|
20231205,163100,109501145,4205,4205,4205,4205,0
|
|
20231205,163000,109501145,4205,4205,4205,4205,0
|
|
20231205,162900,109501145,4205,4205,4205,4205,0
|
|
20231205,162800,109501145,4205,4205,4205,4205,0
|
|
20231205,162700,109501145,4205,4205,4205,4205,0
|
|
20231205,162600,109501145,4205,4205,4205,4205,0
|
|
20231205,162500,109501145,4205,4205,4205,4205,0
|
|
20231205,162400,109501145,4205,4205,4205,4205,0
|
|
20231205,162300,109501145,4205,4205,4205,4205,0
|
|
20231205,162200,109501145,4205,4205,4205,4205,0
|
|
20231205,162100,109501145,4205,4205,4205,4205,0
|
|
20231205,162000,109501145,4205,4205,4205,4205,0
|
|
20231205,161900,109501145,4205,4205,4205,4205,0
|
|
20231205,161800,109501145,4205,4205,4205,4205,0
|
|
20231205,161700,109501145,4205,4205,4205,4205,0
|
|
20231205,161600,109501145,4205,4205,4205,4205,0
|
|
20231205,161500,109501145,4205,4205,4205,4205,666
|
|
20231205,161400,109501145,4205,4205,4205,4205,0
|
|
20231205,161300,109501145,4205,4205,4205,4205,0
|
|
20231205,161200,109501145,4205,4205,4205,4205,0
|
|
20231205,161100,109501145,4205,4205,4205,4205,0
|
|
20231205,161000,109501145,4205,4205,4205,4205,0
|
|
20231205,160900,109501145,4205,4205,4205,4205,0
|
|
20231205,160800,109501145,4205,4205,4205,4205,0
|
|
20231205,160700,109501145,4205,4205,4205,4205,0
|
|
20231205,160600,109501145,4205,4205,4205,4205,0
|
|
20231205,160500,109501145,4205,4205,4205,4205,0
|
|
20231205,160400,109501145,4205,4205,4205,4205,0
|
|
20231205,160300,109501145,4205,4205,4205,4205,0
|
|
20231205,160200,109501145,4205,4205,4205,4205,0
|
|
20231205,160100,109501145,4205,4205,4205,4205,0
|
|
20231205,160000,109501145,4205,4205,4205,4205,0
|
|
20231205,155900,109501145,4205,4205,4205,4205,0
|
|
20231205,155800,109501145,4205,4205,4205,4205,0
|
|
20231205,155700,109501145,4205,4205,4205,4205,0
|
|
20231205,155600,109501145,4205,4205,4205,4205,0
|
|
20231205,155500,109501145,4205,4205,4205,4205,0
|
|
20231205,155400,109501145,4205,4205,4205,4205,0
|
|
20231205,155300,109501145,4205,4205,4205,4205,0
|
|
20231205,155200,109501145,4205,4205,4205,4205,0
|
|
20231205,155100,109501145,4205,4205,4205,4205,0
|
|
20231205,155000,109501145,4205,4205,4205,4205,0
|
|
20231205,154900,109501145,4205,4205,4205,4205,0
|
|
20231205,154800,109501145,4205,4205,4205,4205,0
|
|
20231205,154700,109501145,4205,4205,4205,4205,0
|
|
20231205,154600,109501145,4205,4205,4205,4205,0
|
|
20231205,154500,109501145,4205,4205,4205,4205,666
|
|
20231205,154400,109501145,4205,4205,4205,4205,0
|
|
20231205,154300,109501145,4205,4205,4205,4205,0
|
|
20231205,154200,109501145,4205,4205,4205,4205,0
|
|
20231205,154100,109501145,4205,4205,4205,4205,0
|
|
20231205,154000,109501145,4205,4205,4205,4205,0
|
|
20231205,153900,109501145,4205,4205,4205,4205,0
|
|
20231205,153800,109501145,4205,4205,4205,4205,0
|
|
20231205,153700,109501145,4205,4205,4205,4205,0
|
|
20231205,153600,109501145,4205,4205,4205,4205,0
|
|
20231205,153500,109501145,4205,4205,4205,4205,0
|
|
20231205,153400,109501145,4205,4205,4205,4205,0
|
|
20231205,153300,109501145,4205,4205,4205,4205,0
|
|
20231205,153200,109501145,4205,4205,4205,4205,0
|
|
20231205,153100,109501145,4205,4205,4205,4205,0
|
|
20231205,153000,109501145,4205,4205,4205,4205,666
|
|
20231205,152900,106700615,4210,4210,4210,4210,0
|
|
20231205,152800,106700615,4210,4210,4210,4210,0
|
|
20231205,152700,106700615,4210,4210,4210,4210,0
|
|
20231205,152600,106700615,4210,4210,4210,4210,0
|
|
20231205,152500,106700615,4210,4210,4210,4210,0
|
|
20231205,152400,106700615,4210,4210,4210,4210,0
|
|
20231205,152300,106700615,4210,4210,4210,4210,0
|
|
20231205,152200,106700615,4210,4210,4210,4210,0
|
|
20231205,152100,106700615,4210,4210,4210,4210,0
|
|
20231205,152000,106700615,4210,4210,4210,4210,0
|
|
20231205,151900,106700615,4210,4210,4210,4210,0
|
|
20231205,151800,106700615,4210,4210,4210,4210,0
|
|
20231205,151700,106700615,4210,4210,4210,4210,2
|
|
20231205,151600,106692195,4205,4205,4205,4205,20
|
|
20231205,151500,106608095,4205,4205,4205,4205,0
|
|
20231205,151400,106608095,4205,4205,4205,4205,0
|
|
20231205,151300,106608095,4205,4205,4205,4205,0
|
|
20231205,151200,106608095,4205,4205,4205,4205,0
|
|
20231205,151100,106608095,4205,4205,4205,4205,0
|
|
20231205,151000,106608095,4205,4205,4205,4205,0
|
|
20231205,150900,106608095,4205,4205,4205,4205,0
|
|
20231205,150800,106608095,4205,4210,4210,4205,4
|
|
20231205,150700,106591270,4210,4210,4210,4210,0
|
|
20231205,150600,106591270,4210,4210,4210,4210,226
|
|
20231205,150500,105639810,4210,4210,4210,4210,0
|
|
20231205,150400,105639810,4210,4210,4210,4210,0
|
|
20231205,150300,105639810,4210,4210,4210,4210,0
|
|
20231205,150200,105639810,4210,4210,4210,4210,0
|
|
20231205,150100,105639810,4210,4210,4210,4210,208
|
|
20231205,150000,104764130,4210,4210,4210,4210,0
|
|
20231205,145900,104764130,4210,4210,4210,4210,0
|
|
20231205,145800,104764130,4210,4210,4210,4210,0
|
|
20231205,145700,104764130,4210,4210,4210,4210,39
|
|
20231205,145600,104599940,4210,4210,4210,4210,0
|
|
20231205,145500,104599940,4210,4210,4210,4210,0
|
|
20231205,145400,104599940,4210,4210,4210,4210,0
|
|
20231205,145300,104599940,4210,4210,4210,4210,0
|
|
20231205,145200,104599940,4210,4210,4210,4210,25
|
|
20231205,145100,104494690,4215,4215,4215,4215,0
|
|
20231205,145000,104494690,4215,4215,4215,4215,0
|
|
20231205,144900,104494690,4215,4215,4215,4215,0
|
|
20231205,144800,104494690,4215,4215,4215,4215,0
|
|
20231205,144700,104494690,4215,4215,4215,4215,0
|
|
20231205,144600,104494690,4215,4215,4215,4215,0
|
|
20231205,144500,104494690,4215,4215,4215,4215,0
|
|
20231205,144400,104494690,4215,4215,4215,4215,0
|
|
20231205,144300,104494690,4215,4215,4215,4215,0
|
|
20231205,144200,104494690,4215,4215,4215,4215,0
|
|
20231205,144100,104494690,4215,4215,4215,4215,0
|
|
20231205,144000,104494690,4215,4215,4215,4215,0
|
|
20231205,143900,104494690,4215,4215,4215,4215,0
|
|
20231205,143800,104494690,4215,4210,4215,4210,232
|
|
20231205,143700,103516820,4210,4210,4210,4210,54
|
|
20231205,143600,103289480,4210,4210,4210,4210,300
|
|
20231205,143500,102026480,4210,4210,4210,4210,0
|
|
20231205,143400,102026480,4210,4210,4210,4210,0
|
|
20231205,143300,102026480,4210,4210,4210,4210,0
|
|
20231205,143200,102026480,4210,4210,4210,4210,0
|
|
20231205,143100,102026480,4210,4210,4210,4210,0
|
|
20231205,143000,102026480,4210,4210,4210,4210,13
|
|
20231205,142900,101971750,4210,4210,4210,4210,0
|
|
20231205,142800,101971750,4210,4210,4210,4210,100
|
|
20231205,142700,101550750,4210,4210,4210,4210,155
|
|
20231205,142600,100898200,4210,4210,4210,4210,0
|
|
20231205,142500,100898200,4210,4210,4210,4210,356
|
|
20231205,142400,99399440,4210,4210,4210,4210,200
|
|
20231205,142300,98557440,4210,4210,4210,4210,1
|
|
20231205,142200,98553230,4210,4210,4210,4210,204
|
|
20231205,142100,97694390,4215,4215,4215,4215,0
|
|
20231205,142000,97694390,4215,4215,4215,4215,389
|
|
20231205,141900,96054755,4215,4215,4215,4215,0
|
|
20231205,141800,96054755,4215,4215,4215,4215,0
|
|
20231205,141700,96054755,4215,4215,4215,4215,0
|
|
20231205,141600,96054755,4215,4215,4215,4215,0
|
|
20231205,141500,96054755,4215,4215,4215,4215,0
|
|
20231205,141400,96054755,4215,4215,4215,4215,1
|
|
20231205,141300,96050540,4210,4210,4210,4210,0
|
|
20231205,141200,96050540,4210,4210,4210,4210,24
|
|
20231205,141100,95949500,4210,4210,4210,4210,0
|
|
20231205,141000,95949500,4210,4210,4210,4210,0
|
|
20231205,140900,95949500,4210,4210,4210,4210,2
|
|
20231205,140800,95941080,4205,4205,4205,4205,0
|
|
20231205,140700,95941080,4205,4205,4205,4205,0
|
|
20231205,140600,95941080,4205,4205,4205,4205,0
|
|
20231205,140500,95941080,4205,4205,4205,4205,0
|
|
20231205,140400,95941080,4205,4205,4205,4205,0
|
|
20231205,140300,95941080,4205,4205,4205,4205,0
|
|
20231205,140200,95941080,4205,4205,4205,4205,0
|
|
20231205,140100,95941080,4205,4205,4205,4205,0
|
|
20231205,140000,95941080,4205,4205,4205,4205,0
|
|
20231205,135900,95941080,4205,4205,4205,4205,0
|
|
20231205,135800,95941080,4205,4205,4205,4205,0
|
|
20231205,135700,95941080,4205,4205,4205,4205,0
|
|
20231205,135600,95941080,4205,4205,4205,4205,7
|
|
20231205,135500,95911645,4210,4210,4210,4210,0
|
|
20231205,135400,95911645,4210,4210,4210,4210,0
|
|
20231205,135300,95911645,4210,4210,4210,4210,0
|
|
20231205,135200,95911645,4210,4210,4210,4210,0
|
|
20231205,135100,95911645,4210,4210,4210,4210,2
|
|
20231205,135000,95903225,4210,4210,4210,4210,0
|
|
20231205,134900,95903225,4210,4210,4210,4210,0
|
|
20231205,134800,95903225,4210,4210,4210,4210,1
|
|
20231205,134700,95899015,4210,4210,4210,4210,0
|
|
20231205,134600,95899015,4210,4210,4210,4210,0
|
|
20231205,134500,95899015,4210,4210,4210,4210,8
|
|
20231205,134400,95865335,4210,4210,4210,4210,8
|
|
20231205,134300,95831655,4210,4210,4210,4210,3
|
|
20231205,134200,95819025,4210,4210,4210,4210,521
|
|
20231205,134100,93625615,4210,4210,4210,4210,6
|
|
20231205,134000,93600355,4205,4205,4205,4205,0
|
|
20231205,133900,93600355,4205,4210,4210,4205,2411
|
|
20231205,133800,83461985,4215,4215,4215,4215,0
|
|
20231205,133700,83461985,4215,4215,4215,4215,0
|
|
20231205,133600,83461985,4215,4215,4215,4215,0
|
|
20231205,133500,83461985,4215,4215,4215,4215,0
|
|
20231205,133400,83461985,4215,4215,4215,4215,0
|
|
20231205,133300,83461985,4215,4215,4215,4215,0
|
|
20231205,133200,83461985,4215,4215,4215,4215,0
|
|
20231205,133100,83461985,4215,4215,4215,4215,0
|
|
20231205,133000,83461985,4215,4215,4215,4215,0
|
|
20231205,132900,83461985,4215,4215,4215,4215,0
|
|
20231205,132800,83461985,4215,4215,4215,4215,0
|
|
20231205,132700,83461985,4215,4215,4215,4215,0
|
|
20231205,132600,83461985,4215,4215,4215,4215,0
|
|
20231205,132500,83461985,4215,4215,4215,4215,0
|
|
20231205,132400,83461985,4215,4210,4215,4210,11
|
|
20231205,132300,83415670,4210,4205,4210,4205,663
|
|
20231205,132200,80626515,4205,4205,4205,4205,0
|
|
20231205,132100,80626515,4205,4205,4205,4205,0
|
|
20231205,132000,80626515,4205,4205,4205,4205,140
|
|
20231205,131900,80037815,4205,4205,4205,4205,400
|
|
20231205,131800,78355815,4205,4205,4205,4205,0
|
|
20231205,131700,78355815,4205,4205,4205,4205,30
|
|
20231205,131600,78229665,4205,4205,4205,4205,0
|
|
20231205,131500,78229665,4205,4205,4205,4205,0
|
|
20231205,131400,78229665,4205,4205,4205,4205,0
|
|
20231205,131300,78229665,4205,4205,4205,4205,400
|
|
20231205,131200,76547665,4205,4205,4205,4205,300
|
|
20231205,131100,75286165,4205,4205,4205,4205,1
|
|
20231205,131000,75281960,4205,4205,4205,4205,2322
|
|
20231205,130900,65517950,4210,4210,4210,4210,0
|
|
20231205,130800,65517950,4210,4210,4210,4210,0
|
|
20231205,130700,65517950,4210,4210,4210,4210,0
|
|
20231205,130600,65517950,4210,4210,4210,4210,2
|
|
20231205,130500,65509530,4210,4210,4210,4210,0
|
|
20231205,130400,65509530,4210,4210,4210,4210,0
|
|
20231205,130300,65509530,4210,4210,4210,4210,24
|
|
20231205,130200,65408490,4210,4210,4210,4210,0
|
|
20231205,130100,65408490,4210,4210,4210,4210,2
|
|
20231205,130000,65400070,4210,4205,4210,4205,1760
|
|
20231205,125900,57999260,4200,4200,4200,4200,0
|
|
20231205,125800,57999260,4200,4200,4200,4200,0
|
|
20231205,125700,57999260,4200,4200,4200,4200,0
|
|
20231205,125600,57999260,4200,4200,4200,4200,0
|
|
20231205,125500,57999260,4200,4200,4200,4200,0
|
|
20231205,125400,57999260,4200,4200,4200,4200,0
|
|
20231205,125300,57999260,4200,4200,4200,4200,2044
|
|
20231205,125200,49414460,4200,4200,4200,4200,1
|
|
20231205,125100,49410260,4200,4200,4200,4200,0
|
|
20231205,125000,49410260,4200,4200,4200,4200,0
|
|
20231205,124900,49410260,4200,4200,4200,4200,0
|
|
20231205,124800,49410260,4200,4200,4200,4200,0
|
|
20231205,124700,49410260,4200,4200,4200,4200,0
|
|
20231205,124600,49410260,4200,4200,4200,4200,0
|
|
20231205,124500,49410260,4200,4200,4200,4200,0
|
|
20231205,124400,49410260,4200,4200,4200,4200,0
|
|
20231205,124300,49410260,4200,4200,4200,4200,0
|
|
20231205,124200,49410260,4200,4200,4200,4200,0
|
|
20231205,124100,49410260,4200,4200,4200,4200,0
|
|
20231205,124000,49410260,4200,4200,4200,4200,0
|
|
20231205,123900,49410260,4200,4200,4200,4200,0
|
|
20231205,123800,49410260,4200,4200,4200,4200,0
|
|
20231205,123700,49410260,4200,4200,4200,4200,0
|
|
20231205,123600,49410260,4200,4200,4200,4200,0
|
|
20231205,123500,49410260,4200,4200,4200,4200,0
|
|
20231205,123400,49410260,4200,4200,4200,4200,0
|
|
20231205,123300,49410260,4200,4200,4200,4200,0
|
|
20231205,123200,49410260,4200,4200,4200,4200,0
|
|
20231205,123100,49410260,4200,4200,4200,4200,0
|
|
20231205,123000,49410260,4200,4200,4200,4200,0
|
|
20231205,122900,49410260,4200,4200,4200,4200,0
|
|
20231205,122800,49410260,4200,4200,4200,4200,0
|
|
20231205,122700,49410260,4200,4200,4200,4200,0
|
|
20231205,122600,49410260,4200,4200,4200,4200,0
|
|
20231205,122500,49410260,4200,4200,4200,4200,0
|
|
20231205,122400,49410260,4200,4200,4200,4200,0
|
|
20231205,122300,49410260,4200,4200,4200,4200,0
|
|
20231205,122200,49410260,4200,4200,4200,4200,0
|
|
20231205,122100,49410260,4200,4200,4200,4200,0
|
|
20231205,122000,49410260,4200,4200,4200,4200,269
|
|
20231205,121900,48280460,4200,4200,4200,4200,0
|
|
20231205,121800,48280460,4200,4200,4200,4200,0
|
|
20231205,121700,48280460,4200,4200,4200,4200,0
|
|
20231205,121600,48280460,4200,4200,4200,4200,0
|
|
20231205,121500,48280460,4200,4200,4200,4200,0
|
|
20231205,121400,48280460,4200,4200,4200,4200,0
|
|
20231205,121300,48280460,4200,4200,4200,4200,0
|
|
20231205,121200,48280460,4200,4200,4200,4200,0
|
|
20231205,121100,48280460,4200,4200,4200,4200,0
|
|
20231205,121000,48280460,4200,4200,4200,4200,0
|
|
20231205,120900,48280460,4200,4200,4200,4200,0
|
|
20231205,120800,48280460,4200,4200,4200,4200,0
|
|
20231205,120700,48280460,4200,4200,4200,4200,0
|
|
20231205,120600,48280460,4200,4200,4200,4200,0
|
|
20231205,120500,48280460,4200,4200,4200,4200,0
|
|
20231205,120400,48280460,4200,4200,4200,4200,0
|
|
20231205,120300,48280460,4200,4200,4200,4200,0
|
|
20231205,120200,48280460,4200,4200,4200,4200,700
|
|
20231205,120100,45340460,4180,4180,4180,4180,0
|
|
20231205,120000,45340460,4180,4180,4180,4180,0
|
|
20231205,115900,45340460,4180,4180,4180,4180,0
|
|
20231205,115800,45340460,4180,4180,4180,4180,0
|
|
20231205,115700,45340460,4180,4180,4180,4180,0
|
|
20231205,115600,45340460,4180,4180,4180,4180,0
|
|
20231205,115500,45340460,4180,4180,4180,4180,1
|
|
20231205,115400,45336280,4180,4195,4195,4180,400
|
|
20231205,115300,43663875,4195,4195,4195,4195,0
|
|
20231205,115200,43663875,4195,4195,4195,4195,0
|
|
20231205,115100,43663875,4195,4195,4195,4195,18
|
|
20231205,115000,43588365,4200,4200,4200,4200,0
|
|
20231205,114900,43588365,4200,4200,4200,4200,0
|
|
20231205,114800,43588365,4200,4200,4200,4200,0
|
|
20231205,114700,43588365,4200,4200,4200,4200,0
|
|
20231205,114600,43588365,4200,4200,4200,4200,0
|
|
20231205,114500,43588365,4200,4200,4200,4200,0
|
|
20231205,114400,43588365,4200,4200,4200,4200,2
|
|
20231205,114300,43579965,4200,4200,4200,4200,0
|
|
20231205,114200,43579965,4200,4200,4200,4200,0
|
|
20231205,114100,43579965,4200,4200,4200,4200,0
|
|
20231205,114000,43579965,4200,4200,4200,4200,0
|
|
20231205,113900,43579965,4200,4200,4200,4200,0
|
|
20231205,113800,43579965,4200,4200,4200,4200,0
|
|
20231205,113700,43579965,4200,4200,4200,4200,0
|
|
20231205,113600,43579965,4200,4200,4200,4200,0
|
|
20231205,113500,43579965,4200,4200,4200,4200,0
|
|
20231205,113400,43579965,4200,4200,4200,4200,0
|
|
20231205,113300,43579965,4200,4185,4200,4185,2400
|
|
20231205,113200,33500255,4180,4180,4180,4180,0
|
|
20231205,113100,33500255,4180,4180,4180,4180,12
|
|
20231205,113000,33450095,4180,4180,4180,4180,0
|
|
20231205,112900,33450095,4180,4180,4180,4180,0
|
|
20231205,112800,33450095,4180,4180,4180,4180,0
|
|
20231205,112700,33450095,4180,4180,4180,4180,0
|
|
20231205,112600,33450095,4180,4180,4180,4180,0
|
|
20231205,112500,33450095,4180,4180,4180,4180,100
|
|
20231205,112400,33032095,4185,4185,4185,4185,0
|
|
20231205,112300,33032095,4185,4185,4185,4185,2
|
|
20231205,112200,33023725,4185,4185,4185,4185,2
|
|
20231205,112100,33015355,4185,4185,4185,4185,2
|
|
20231205,112000,33006985,4185,4185,4185,4185,823
|
|
20231205,111900,29562730,4185,4185,4185,4185,0
|
|
20231205,111800,29562730,4185,4185,4185,4185,20
|
|
20231205,111700,29479030,4185,4185,4185,4185,0
|
|
20231205,111600,29479030,4185,4185,4185,4185,0
|
|
20231205,111500,29479030,4185,4185,4185,4185,200
|
|
20231205,111400,28642030,4180,4180,4180,4180,5
|
|
20231205,111300,28621130,4185,4185,4185,4185,177
|
|
20231205,111200,27880385,4185,4185,4185,4185,0
|
|
20231205,111100,27880385,4185,4185,4185,4185,0
|
|
20231205,111000,27880385,4185,4185,4185,4185,0
|
|
20231205,110900,27880385,4185,4195,4195,4180,797
|
|
20231205,110800,24546695,4195,4195,4195,4195,0
|
|
20231205,110700,24546695,4195,4195,4195,4195,0
|
|
20231205,110600,24546695,4195,4195,4195,4195,0
|
|
20231205,110500,24546695,4195,4195,4195,4195,1
|
|
20231205,110400,24542500,4190,4190,4190,4190,0
|
|
20231205,110300,24542500,4190,4190,4190,4190,0
|
|
20231205,110200,24542500,4190,4190,4190,4190,0
|
|
20231205,110100,24542500,4190,4190,4190,4190,0
|
|
20231205,110000,24542500,4190,4190,4190,4190,5
|
|
20231205,105900,24521550,4185,4185,4185,4185,0
|
|
20231205,105800,24521550,4185,4185,4185,4185,0
|
|
20231205,105700,24521550,4185,4185,4185,4185,0
|
|
20231205,105600,24521550,4185,4185,4185,4185,207
|
|
20231205,105500,23655255,4200,4200,4200,4200,0
|
|
20231205,105400,23655255,4200,4200,4200,4200,0
|
|
20231205,105300,23655255,4200,4200,4200,4200,0
|
|
20231205,105200,23655255,4200,4200,4200,4200,0
|
|
20231205,105100,23655255,4200,4200,4200,4200,20
|
|
20231205,105000,23571255,4200,4195,4200,4195,10
|
|
20231205,104900,23529270,4185,4185,4185,4185,0
|
|
20231205,104800,23529270,4185,4185,4185,4185,0
|
|
20231205,104700,23529270,4185,4185,4185,4185,0
|
|
20231205,104600,23529270,4185,4185,4185,4185,0
|
|
20231205,104500,23529270,4185,4185,4185,4185,0
|
|
20231205,104400,23529270,4185,4185,4185,4185,0
|
|
20231205,104300,23529270,4185,4185,4185,4185,100
|
|
20231205,104200,23110770,4200,4200,4200,4200,0
|
|
20231205,104100,23110770,4200,4200,4200,4200,0
|
|
20231205,104000,23110770,4200,4200,4200,4200,0
|
|
20231205,103900,23110770,4200,4200,4200,4200,0
|
|
20231205,103800,23110770,4200,4200,4200,4200,0
|
|
20231205,103700,23110770,4200,4200,4200,4200,0
|
|
20231205,103600,23110770,4200,4200,4200,4200,0
|
|
20231205,103500,23110770,4200,4200,4200,4200,0
|
|
20231205,103400,23110770,4200,4200,4200,4200,0
|
|
20231205,103300,23110770,4200,4200,4200,4200,0
|
|
20231205,103200,23110770,4200,4200,4200,4200,0
|
|
20231205,103100,23110770,4200,4200,4200,4200,0
|
|
20231205,103000,23110770,4200,4200,4200,4200,100
|
|
20231205,102900,22690770,4180,4180,4180,4180,0
|
|
20231205,102800,22690770,4180,4180,4180,4180,0
|
|
20231205,102700,22690770,4180,4180,4180,4180,1
|
|
20231205,102600,22686590,4180,4180,4180,4180,0
|
|
20231205,102500,22686590,4180,4180,4180,4180,50
|
|
20231205,102400,22477590,4200,4200,4200,4200,0
|
|
20231205,102300,22477590,4200,4200,4200,4200,0
|
|
20231205,102200,22477590,4200,4200,4200,4200,0
|
|
20231205,102100,22477590,4200,4200,4200,4200,0
|
|
20231205,102000,22477590,4200,4200,4200,4200,0
|
|
20231205,101900,22477590,4200,4200,4200,4200,0
|
|
20231205,101800,22477590,4200,4200,4200,4200,5
|
|
20231205,101700,22456590,4200,4200,4200,4200,0
|
|
20231205,101600,22456590,4200,4200,4200,4200,0
|
|
20231205,101500,22456590,4200,4200,4200,4200,0
|
|
20231205,101400,22456590,4200,4200,4200,4200,0
|
|
20231205,101300,22456590,4200,4200,4200,4200,0
|
|
20231205,101200,22456590,4200,4200,4200,4200,0
|
|
20231205,101100,22456590,4200,4200,4200,4200,0
|
|
20231205,101000,22456590,4200,4200,4200,4200,0
|
|
20231205,100900,22456590,4200,4200,4200,4200,0
|
|
20231205,100800,22456590,4200,4200,4200,4200,0
|
|
20231205,100700,22456590,4200,4200,4200,4200,0
|
|
20231205,100600,22456590,4200,4200,4200,4200,0
|
|
20231205,100500,22456590,4200,4200,4200,4200,2
|
|
20231205,100400,22448190,4200,4200,4200,4200,0
|
|
20231205,100300,22448190,4200,4200,4200,4200,0
|
|
20231205,100200,22448190,4200,4200,4200,4200,0
|
|
20231205,100100,22448190,4200,4195,4200,4195,100
|
|
20231205,100000,22028445,4200,4200,4200,4200,0
|
|
20231205,095900,22028445,4200,4200,4200,4200,0
|
|
20231205,095800,22028445,4200,4200,4200,4200,0
|
|
20231205,095700,22028445,4200,4195,4200,4170,2977
|
|
20231205,095600,9587190,4195,4195,4195,4195,0
|
|
20231205,095500,9587190,4195,4195,4195,4195,0
|
|
20231205,095400,9587190,4195,4195,4195,4195,0
|
|
20231205,095300,9587190,4195,4195,4195,4195,0
|
|
20231205,095200,9587190,4195,4195,4195,4195,0
|
|
20231205,095100,9587190,4195,4195,4195,4195,0
|
|
20231205,095000,9587190,4195,4195,4195,4195,0
|
|
20231205,094900,9587190,4195,4195,4195,4195,25
|
|
20231205,094800,9482315,4195,4195,4195,4195,0
|
|
20231205,094700,9482315,4195,4195,4195,4195,100
|
|
20231205,094600,9062815,4195,4195,4195,4195,0
|
|
20231205,094500,9062815,4195,4195,4195,4195,0
|
|
20231205,094400,9062815,4195,4195,4195,4195,0
|
|
20231205,094300,9062815,4195,4195,4195,4195,0
|
|
20231205,094200,9062815,4195,4195,4195,4195,0
|
|
20231205,094100,9062815,4195,4195,4195,4195,0
|
|
20231205,094000,9062815,4195,4190,4195,4190,200
|
|
20231205,093900,8224765,4190,4190,4190,4190,544
|
|
20231205,093800,5945405,4200,4200,4200,4200,0
|
|
20231205,093700,5945405,4200,4200,4200,4200,0
|
|
20231205,093600,5945405,4200,4200,4200,4200,3
|
|
20231205,093500,5932805,4205,4205,4205,4205,0
|
|
20231205,093400,5932805,4205,4205,4205,4205,0
|
|
20231205,093300,5932805,4205,4205,4205,4205,0
|
|
20231205,093200,5932805,4205,4205,4205,4205,5
|
|
20231205,093100,5911780,4205,4205,4205,4205,0
|
|
20231205,093000,5911780,4205,4205,4205,4205,0
|
|
20231205,092900,5911780,4205,4205,4205,4205,0
|
|
20231205,092800,5911780,4205,4205,4205,4205,0
|
|
20231205,092700,5911780,4205,4205,4205,4205,0
|
|
20231205,092600,5911780,4205,4205,4205,4205,0
|
|
20231205,092500,5911780,4205,4205,4205,4205,0
|
|
20231205,092400,5911780,4205,4205,4205,4205,0
|
|
20231205,092300,5911780,4205,4205,4205,4205,0
|
|
20231205,092200,5911780,4205,4205,4205,4205,0
|
|
20231205,092100,5911780,4205,4205,4205,4205,0
|
|
20231205,092000,5911780,4205,4205,4205,4205,0
|
|
20231205,091900,5911780,4205,4205,4205,4205,0
|
|
20231205,091800,5911780,4205,4205,4205,4205,0
|
|
20231205,091700,5911780,4205,4205,4205,4205,0
|
|
20231205,091600,5911780,4205,4205,4205,4205,0
|
|
20231205,091500,5911780,4205,4205,4205,4205,0
|
|
20231205,091400,5911780,4205,4205,4205,4205,2
|
|
20231205,091300,5903370,4205,4205,4205,4205,0
|
|
20231205,091200,5903370,4205,4205,4205,4205,0
|
|
20231205,091100,5903370,4205,4205,4205,4205,0
|
|
20231205,091000,5903370,4205,4205,4205,4205,0
|
|
20231205,090900,5903370,4205,4200,4205,4175,1174
|
|
20231205,090800,987160,4200,4200,4200,4200,203
|
|
20231205,090700,134560,4205,4205,4205,4205,0
|
|
20231205,090600,134560,4205,4205,4205,4205,0
|
|
20231205,090500,134560,4205,4205,4205,4205,0
|
|
20231205,090400,134560,4205,4205,4205,4205,1
|
|
20231205,090300,130355,4205,4205,4205,4205,0
|
|
20231205,090200,130355,4205,4205,4205,4205,0
|
|
20231205,090100,130355,4205,4205,4205,4205,16
|
|
20231205,090000,63075,4205,4205,4205,4205,15
|