653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,195000,765513710,4945,4945,4945,4945,2016
|
|
20231208,194900,765513710,4945,4945,4945,4945,0
|
|
20231208,194800,765513710,4945,4945,4945,4945,0
|
|
20231208,194700,765513710,4945,4945,4945,4945,0
|
|
20231208,194600,765513710,4945,4945,4945,4945,0
|
|
20231208,194500,765513710,4945,4945,4945,4945,0
|
|
20231208,194400,765513710,4945,4945,4945,4945,0
|
|
20231208,194300,765513710,4945,4945,4945,4945,0
|
|
20231208,194200,765513710,4945,4945,4945,4945,0
|
|
20231208,194100,765513710,4945,4945,4945,4945,0
|
|
20231208,194000,765513710,4945,4945,4945,4945,0
|
|
20231208,193900,765513710,4945,4945,4945,4945,0
|
|
20231208,193800,765513710,4945,4945,4945,4945,0
|
|
20231208,193700,765513710,4945,4945,4945,4945,0
|
|
20231208,193600,765513710,4945,4945,4945,4945,0
|
|
20231208,193500,765513710,4945,4945,4945,4945,0
|
|
20231208,193400,765513710,4945,4945,4945,4945,0
|
|
20231208,193300,765513710,4945,4945,4945,4945,0
|
|
20231208,193200,765513710,4945,4945,4945,4945,0
|
|
20231208,193100,765513710,4945,4945,4945,4945,0
|
|
20231208,193000,765513710,4945,4945,4945,4945,0
|
|
20231208,192900,765513710,4945,4945,4945,4945,0
|
|
20231208,192800,765513710,4945,4945,4945,4945,0
|
|
20231208,192700,765513710,4945,4945,4945,4945,0
|
|
20231208,192600,765513710,4945,4945,4945,4945,0
|
|
20231208,192500,765513710,4945,4945,4945,4945,0
|
|
20231208,192400,765513710,4945,4945,4945,4945,0
|
|
20231208,192300,765513710,4945,4945,4945,4945,0
|
|
20231208,192200,765513710,4945,4945,4945,4945,0
|
|
20231208,192100,765513710,4945,4945,4945,4945,0
|
|
20231208,192000,765513710,4945,4945,4945,4945,2016
|
|
20231208,191900,765513710,4945,4945,4945,4945,0
|
|
20231208,191800,765513710,4945,4945,4945,4945,0
|
|
20231208,191700,765513710,4945,4945,4945,4945,0
|
|
20231208,191600,765513710,4945,4945,4945,4945,0
|
|
20231208,191500,765513710,4945,4945,4945,4945,0
|
|
20231208,191400,765513710,4945,4945,4945,4945,0
|
|
20231208,191300,765513710,4945,4945,4945,4945,0
|
|
20231208,191200,765513710,4945,4945,4945,4945,0
|
|
20231208,191100,765513710,4945,4945,4945,4945,0
|
|
20231208,191000,765513710,4945,4945,4945,4945,0
|
|
20231208,190900,765513710,4945,4945,4945,4945,0
|
|
20231208,190800,765513710,4945,4945,4945,4945,0
|
|
20231208,190700,765513710,4945,4945,4945,4945,0
|
|
20231208,190600,765513710,4945,4945,4945,4945,0
|
|
20231208,190500,765513710,4945,4945,4945,4945,0
|
|
20231208,190400,765513710,4945,4945,4945,4945,0
|
|
20231208,190300,765513710,4945,4945,4945,4945,0
|
|
20231208,190200,765513710,4945,4945,4945,4945,0
|
|
20231208,190100,765513710,4945,4945,4945,4945,0
|
|
20231208,190000,765513710,4945,4945,4945,4945,0
|
|
20231208,185900,765513710,4945,4945,4945,4945,0
|
|
20231208,185800,765513710,4945,4945,4945,4945,0
|
|
20231208,185700,765513710,4945,4945,4945,4945,0
|
|
20231208,185600,765513710,4945,4945,4945,4945,0
|
|
20231208,185500,765513710,4945,4945,4945,4945,0
|
|
20231208,185400,765513710,4945,4945,4945,4945,0
|
|
20231208,185300,765513710,4945,4945,4945,4945,0
|
|
20231208,185200,765513710,4945,4945,4945,4945,0
|
|
20231208,185100,765513710,4945,4945,4945,4945,0
|
|
20231208,185000,765513710,4945,4945,4945,4945,2016
|
|
20231208,184900,765513710,4945,4945,4945,4945,0
|
|
20231208,184800,765513710,4945,4945,4945,4945,0
|
|
20231208,184700,765513710,4945,4945,4945,4945,0
|
|
20231208,184600,765513710,4945,4945,4945,4945,0
|
|
20231208,184500,765513710,4945,4945,4945,4945,0
|
|
20231208,184400,765513710,4945,4945,4945,4945,0
|
|
20231208,184300,765513710,4945,4945,4945,4945,0
|
|
20231208,184200,765513710,4945,4945,4945,4945,0
|
|
20231208,184100,765513710,4945,4945,4945,4945,0
|
|
20231208,184000,765513710,4945,4945,4945,4945,0
|
|
20231208,183900,765513710,4945,4945,4945,4945,0
|
|
20231208,183800,765513710,4945,4945,4945,4945,0
|
|
20231208,183700,765513710,4945,4945,4945,4945,0
|
|
20231208,183600,765513710,4945,4945,4945,4945,0
|
|
20231208,183500,765513710,4945,4945,4945,4945,0
|
|
20231208,183400,765513710,4945,4945,4945,4945,0
|
|
20231208,183300,765513710,4945,4945,4945,4945,0
|
|
20231208,183200,765513710,4945,4945,4945,4945,0
|
|
20231208,183100,765513710,4945,4945,4945,4945,0
|
|
20231208,183000,765513710,4945,4945,4945,4945,0
|
|
20231208,182900,765513710,4945,4945,4945,4945,0
|
|
20231208,182800,765513710,4945,4945,4945,4945,0
|
|
20231208,182700,765513710,4945,4945,4945,4945,0
|
|
20231208,182600,765513710,4945,4945,4945,4945,0
|
|
20231208,182500,765513710,4945,4945,4945,4945,0
|
|
20231208,182400,765513710,4945,4945,4945,4945,0
|
|
20231208,182300,765513710,4945,4945,4945,4945,0
|
|
20231208,182200,765513710,4945,4945,4945,4945,0
|
|
20231208,182100,765513710,4945,4945,4945,4945,0
|
|
20231208,182000,765513710,4945,4945,4945,4945,2016
|
|
20231208,181900,765513710,4945,4945,4945,4945,0
|
|
20231208,181800,765513710,4945,4945,4945,4945,0
|
|
20231208,181700,765513710,4945,4945,4945,4945,0
|
|
20231208,181600,765513710,4945,4945,4945,4945,0
|
|
20231208,181500,765513710,4945,4945,4945,4945,0
|
|
20231208,181400,765513710,4945,4945,4945,4945,0
|
|
20231208,181300,765513710,4945,4945,4945,4945,0
|
|
20231208,181200,765513710,4945,4945,4945,4945,0
|
|
20231208,181100,765513710,4945,4945,4945,4945,0
|
|
20231208,181000,765513710,4945,4945,4945,4945,0
|
|
20231208,180900,765513710,4945,4945,4945,4945,0
|
|
20231208,180800,765513710,4945,4945,4945,4945,0
|
|
20231208,180700,765513710,4945,4945,4945,4945,0
|
|
20231208,180600,765513710,4945,4945,4945,4945,0
|
|
20231208,180500,765513710,4945,4945,4945,4945,0
|
|
20231208,180400,765513710,4945,4945,4945,4945,0
|
|
20231208,180300,765513710,4945,4945,4945,4945,0
|
|
20231208,180200,765513710,4945,4945,4945,4945,0
|
|
20231208,180100,765513710,4945,4945,4945,4945,0
|
|
20231208,180000,765513710,4945,4945,4945,4945,0
|
|
20231208,175900,765513710,4945,4945,4945,4945,0
|
|
20231208,175800,765513710,4945,4945,4945,4945,0
|
|
20231208,175700,765513710,4945,4945,4945,4945,0
|
|
20231208,175600,765513710,4945,4945,4945,4945,0
|
|
20231208,175500,765513710,4945,4945,4945,4945,0
|
|
20231208,175400,765513710,4945,4945,4945,4945,0
|
|
20231208,175300,765513710,4945,4945,4945,4945,0
|
|
20231208,175200,765513710,4945,4945,4945,4945,0
|
|
20231208,175100,765513710,4945,4945,4945,4945,0
|
|
20231208,175000,765513710,4945,4945,4945,4945,2016
|
|
20231208,174900,765513710,4945,4945,4945,4945,0
|
|
20231208,174800,765513710,4945,4945,4945,4945,0
|
|
20231208,174700,765513710,4945,4945,4945,4945,0
|
|
20231208,174600,765513710,4945,4945,4945,4945,0
|
|
20231208,174500,765513710,4945,4945,4945,4945,0
|
|
20231208,174400,765513710,4945,4945,4945,4945,0
|
|
20231208,174300,765513710,4945,4945,4945,4945,0
|
|
20231208,174200,765513710,4945,4945,4945,4945,0
|
|
20231208,174100,765513710,4945,4945,4945,4945,0
|
|
20231208,174000,765513710,4945,4945,4945,4945,0
|
|
20231208,173900,765513710,4945,4945,4945,4945,0
|
|
20231208,173800,765513710,4945,4945,4945,4945,0
|
|
20231208,173700,765513710,4945,4945,4945,4945,0
|
|
20231208,173600,765513710,4945,4945,4945,4945,0
|
|
20231208,173500,765513710,4945,4945,4945,4945,0
|
|
20231208,173400,765513710,4945,4945,4945,4945,0
|
|
20231208,173300,765513710,4945,4945,4945,4945,0
|
|
20231208,173200,765513710,4945,4945,4945,4945,0
|
|
20231208,173100,765513710,4945,4945,4945,4945,0
|
|
20231208,173000,765513710,4945,4945,4945,4945,0
|
|
20231208,172900,765513710,4945,4945,4945,4945,0
|
|
20231208,172800,765513710,4945,4945,4945,4945,0
|
|
20231208,172700,765513710,4945,4945,4945,4945,0
|
|
20231208,172600,765513710,4945,4945,4945,4945,0
|
|
20231208,172500,765513710,4945,4945,4945,4945,0
|
|
20231208,172400,765513710,4945,4945,4945,4945,0
|
|
20231208,172300,765513710,4945,4945,4945,4945,0
|
|
20231208,172200,765513710,4945,4945,4945,4945,0
|
|
20231208,172100,765513710,4945,4945,4945,4945,0
|
|
20231208,172000,765513710,4945,4945,4945,4945,2016
|
|
20231208,171900,765513710,4945,4945,4945,4945,0
|
|
20231208,171800,765513710,4945,4945,4945,4945,0
|
|
20231208,171700,765513710,4945,4945,4945,4945,0
|
|
20231208,171600,765513710,4945,4945,4945,4945,0
|
|
20231208,171500,765513710,4945,4945,4945,4945,0
|
|
20231208,171400,765513710,4945,4945,4945,4945,0
|
|
20231208,171300,765513710,4945,4945,4945,4945,0
|
|
20231208,171200,765513710,4945,4945,4945,4945,0
|
|
20231208,171100,765513710,4945,4945,4945,4945,0
|
|
20231208,171000,765513710,4945,4945,4945,4945,0
|
|
20231208,170900,765513710,4945,4945,4945,4945,0
|
|
20231208,170800,765513710,4945,4945,4945,4945,0
|
|
20231208,170700,765513710,4945,4945,4945,4945,0
|
|
20231208,170600,765513710,4945,4945,4945,4945,0
|
|
20231208,170500,765513710,4945,4945,4945,4945,0
|
|
20231208,170400,765513710,4945,4945,4945,4945,0
|
|
20231208,170300,765513710,4945,4945,4945,4945,0
|
|
20231208,170200,765513710,4945,4945,4945,4945,0
|
|
20231208,170100,765513710,4945,4945,4945,4945,0
|
|
20231208,170000,765513710,4945,4945,4945,4945,0
|
|
20231208,165900,765513710,4945,4945,4945,4945,0
|
|
20231208,165800,765513710,4945,4945,4945,4945,0
|
|
20231208,165700,765513710,4945,4945,4945,4945,0
|
|
20231208,165600,765513710,4945,4945,4945,4945,0
|
|
20231208,165500,765513710,4945,4945,4945,4945,0
|
|
20231208,165400,765513710,4945,4945,4945,4945,0
|
|
20231208,165300,765513710,4945,4945,4945,4945,0
|
|
20231208,165200,765513710,4945,4945,4945,4945,0
|
|
20231208,165100,765513710,4945,4945,4945,4945,0
|
|
20231208,165000,765513710,4945,4945,4945,4945,2016
|
|
20231208,164900,765513710,4945,4945,4945,4945,0
|
|
20231208,164800,765513710,4945,4945,4945,4945,0
|
|
20231208,164700,765513710,4945,4945,4945,4945,0
|
|
20231208,164600,765513710,4945,4945,4945,4945,0
|
|
20231208,164500,765513710,4945,4945,4945,4945,0
|
|
20231208,164400,765513710,4945,4945,4945,4945,0
|
|
20231208,164300,765513710,4945,4945,4945,4945,0
|
|
20231208,164200,765513710,4945,4945,4945,4945,0
|
|
20231208,164100,765513710,4945,4945,4945,4945,0
|
|
20231208,164000,765513710,4945,4945,4945,4945,0
|
|
20231208,163900,765513710,4945,4945,4945,4945,0
|
|
20231208,163800,765513710,4945,4945,4945,4945,0
|
|
20231208,163700,765513710,4945,4945,4945,4945,0
|
|
20231208,163600,765513710,4945,4945,4945,4945,0
|
|
20231208,163500,765513710,4945,4945,4945,4945,0
|
|
20231208,163400,765513710,4945,4945,4945,4945,0
|
|
20231208,163300,765513710,4945,4945,4945,4945,0
|
|
20231208,163200,765513710,4945,4945,4945,4945,0
|
|
20231208,163100,765513710,4945,4945,4945,4945,0
|
|
20231208,163000,765513710,4945,4945,4945,4945,0
|
|
20231208,162900,765513710,4945,4945,4945,4945,0
|
|
20231208,162800,765513710,4945,4945,4945,4945,0
|
|
20231208,162700,765513710,4945,4945,4945,4945,0
|
|
20231208,162600,765513710,4945,4945,4945,4945,0
|
|
20231208,162500,765513710,4945,4945,4945,4945,0
|
|
20231208,162400,765513710,4945,4945,4945,4945,0
|
|
20231208,162300,765513710,4945,4945,4945,4945,0
|
|
20231208,162200,765513710,4945,4945,4945,4945,0
|
|
20231208,162100,765513710,4945,4945,4945,4945,0
|
|
20231208,162000,765513710,4945,4945,4945,4945,2016
|
|
20231208,161900,765513710,4945,4945,4945,4945,0
|
|
20231208,161800,765513710,4945,4945,4945,4945,0
|
|
20231208,161700,765513710,4945,4945,4945,4945,0
|
|
20231208,161600,765513710,4945,4945,4945,4945,0
|
|
20231208,161500,765513710,4945,4945,4945,4945,0
|
|
20231208,161400,765513710,4945,4945,4945,4945,0
|
|
20231208,161300,765513710,4945,4945,4945,4945,0
|
|
20231208,161200,765513710,4945,4945,4945,4945,0
|
|
20231208,161100,765513710,4945,4945,4945,4945,0
|
|
20231208,161000,765513710,4945,4945,4945,4945,0
|
|
20231208,160900,765513710,4945,4945,4945,4945,0
|
|
20231208,160800,765513710,4945,4945,4945,4945,0
|
|
20231208,160700,765513710,4945,4945,4945,4945,0
|
|
20231208,160600,765513710,4945,4945,4945,4945,0
|
|
20231208,160500,765513710,4945,4945,4945,4945,0
|
|
20231208,160400,765513710,4945,4945,4945,4945,0
|
|
20231208,160300,765513710,4945,4945,4945,4945,0
|
|
20231208,160200,765513710,4945,4945,4945,4945,0
|
|
20231208,160100,765513710,4945,4945,4945,4945,0
|
|
20231208,160000,765513710,4945,4945,4945,4945,0
|
|
20231208,155900,765513710,4945,4945,4945,4945,0
|
|
20231208,155800,765513710,4945,4945,4945,4945,0
|
|
20231208,155700,765513710,4945,4945,4945,4945,0
|
|
20231208,155600,765513710,4945,4945,4945,4945,0
|
|
20231208,155500,765513710,4945,4945,4945,4945,0
|
|
20231208,155400,765513710,4945,4945,4945,4945,0
|
|
20231208,155300,765513710,4945,4945,4945,4945,0
|
|
20231208,155200,765513710,4945,4945,4945,4945,0
|
|
20231208,155100,765513710,4945,4945,4945,4945,0
|
|
20231208,155000,765513710,4945,4945,4945,4945,2016
|
|
20231208,154900,765513710,4945,4945,4945,4945,0
|
|
20231208,154800,765513710,4945,4945,4945,4945,0
|
|
20231208,154700,765513710,4945,4945,4945,4945,0
|
|
20231208,154600,765513710,4945,4945,4945,4945,0
|
|
20231208,154500,765513710,4945,4945,4945,4945,0
|
|
20231208,154400,765513710,4945,4945,4945,4945,0
|
|
20231208,154300,765513710,4945,4945,4945,4945,0
|
|
20231208,154200,765513710,4945,4945,4945,4945,0
|
|
20231208,154100,765513710,4945,4945,4945,4945,0
|
|
20231208,154000,765513710,4945,4945,4945,4945,0
|
|
20231208,153900,765513710,4945,4945,4945,4945,0
|
|
20231208,153800,765513710,4945,4945,4945,4945,0
|
|
20231208,153700,765513710,4945,4945,4945,4945,0
|
|
20231208,153600,765513710,4945,4945,4945,4945,0
|
|
20231208,153500,765513710,4945,4945,4945,4945,0
|
|
20231208,153400,765513710,4945,4945,4945,4945,0
|
|
20231208,153300,765513710,4945,4945,4945,4945,0
|
|
20231208,153200,765513710,4945,4945,4945,4945,0
|
|
20231208,153100,765513710,4945,4945,4945,4945,0
|
|
20231208,153000,765513710,4945,4945,4945,4945,2016
|
|
20231208,152900,755544590,4945,4945,4945,4945,0
|
|
20231208,152800,755544590,4945,4945,4945,4945,0
|
|
20231208,152700,755544590,4945,4945,4945,4945,0
|
|
20231208,152600,755544590,4945,4945,4945,4945,0
|
|
20231208,152500,755544590,4945,4945,4945,4945,0
|
|
20231208,152400,755544590,4945,4945,4945,4945,0
|
|
20231208,152300,755544590,4945,4945,4945,4945,0
|
|
20231208,152200,755544590,4945,4945,4945,4945,0
|
|
20231208,152100,755544590,4945,4945,4945,4945,0
|
|
20231208,152000,755544590,4945,4945,4945,4945,0
|
|
20231208,151900,755544590,4945,4920,4945,4910,1066
|
|
20231208,151800,750297830,4920,4920,4920,4910,616
|
|
20231208,151700,747271840,4920,4920,4920,4920,155
|
|
20231208,151600,746509240,4915,4920,4920,4915,416
|
|
20231208,151500,744464590,4920,4920,4920,4920,1
|
|
20231208,151400,744459670,4920,4920,4920,4920,0
|
|
20231208,151300,744459670,4920,4920,4920,4920,56
|
|
20231208,151200,744184150,4925,4925,4925,4925,0
|
|
20231208,151100,744184150,4925,4920,4925,4920,204
|
|
20231208,151000,743179940,4900,4900,4900,4900,2360
|
|
20231208,150900,731615940,4920,4920,4920,4920,0
|
|
20231208,150800,731615940,4920,4920,4920,4920,2
|
|
20231208,150700,731606100,4900,4900,4900,4900,8
|
|
20231208,150600,731566900,4925,4925,4925,4925,0
|
|
20231208,150500,731566900,4925,4925,4925,4925,0
|
|
20231208,150400,731566900,4925,4925,4925,4900,188
|
|
20231208,150300,730645450,4905,4920,4920,4905,1554
|
|
20231208,150200,723020595,4920,4920,4920,4920,200
|
|
20231208,150100,722036595,4925,4910,4925,4910,10
|
|
20231208,150000,721987480,4925,4925,4925,4925,0
|
|
20231208,145900,721987480,4925,4925,4925,4905,143
|
|
20231208,145800,721285545,4925,4920,4925,4920,194
|
|
20231208,145700,720330445,4920,4920,4920,4920,350
|
|
20231208,145600,718608445,4920,4920,4920,4920,1363
|
|
20231208,145500,711902485,4925,4925,4925,4925,4
|
|
20231208,145400,711882785,4925,4925,4925,4925,797
|
|
20231208,145300,707957560,4920,4925,4925,4920,401
|
|
20231208,145200,705982640,4925,4925,4925,4925,6
|
|
20231208,145100,705953090,4925,4925,4925,4925,0
|
|
20231208,145000,705953090,4925,4920,4925,4920,104
|
|
20231208,144900,705441400,4920,4920,4920,4920,0
|
|
20231208,144800,705441400,4920,4920,4920,4920,245
|
|
20231208,144700,704236000,4920,4920,4920,4920,0
|
|
20231208,144600,704236000,4920,4920,4920,4920,0
|
|
20231208,144500,704236000,4920,4920,4920,4920,0
|
|
20231208,144400,704236000,4920,4920,4920,4920,0
|
|
20231208,144300,704236000,4920,4920,4920,4920,0
|
|
20231208,144200,704236000,4920,4920,4920,4920,0
|
|
20231208,144100,704236000,4920,4895,4920,4895,102
|
|
20231208,144000,703736660,4920,4920,4920,4920,0
|
|
20231208,143900,703736660,4920,4895,4920,4895,11
|
|
20231208,143800,703682565,4900,4900,4900,4900,1490
|
|
20231208,143700,696381565,4920,4920,4920,4920,0
|
|
20231208,143600,696381565,4920,4920,4920,4920,2
|
|
20231208,143500,696371725,4900,4905,4905,4900,976
|
|
20231208,143400,691584960,4905,4905,4905,4905,4
|
|
20231208,143300,691565340,4900,4900,4900,4900,0
|
|
20231208,143200,691565340,4900,4900,4900,4900,0
|
|
20231208,143100,691565340,4900,4900,4900,4900,413
|
|
20231208,143000,689541640,4900,4900,4900,4900,0
|
|
20231208,142900,689541640,4900,4900,4900,4900,0
|
|
20231208,142800,689541640,4900,4900,4900,4900,0
|
|
20231208,142700,689541640,4900,4900,4900,4900,18
|
|
20231208,142600,689453440,4900,4900,4900,4900,0
|
|
20231208,142500,689453440,4900,4900,4900,4900,1
|
|
20231208,142400,689448540,4900,4900,4900,4900,2
|
|
20231208,142300,689438740,4900,4900,4900,4900,2
|
|
20231208,142200,689428940,4900,4900,4900,4900,0
|
|
20231208,142100,689428940,4900,4900,4900,4900,70
|
|
20231208,142000,689085940,4895,4895,4895,4895,240
|
|
20231208,141900,687911140,4895,4895,4895,4895,48
|
|
20231208,141800,687676180,4895,4895,4895,4895,1
|
|
20231208,141700,687671285,4890,4890,4890,4890,46
|
|
20231208,141600,687446345,4895,4895,4895,4895,0
|
|
20231208,141500,687446345,4895,4890,4895,4890,3
|
|
20231208,141400,687431665,4880,4880,4880,4880,0
|
|
20231208,141300,687431665,4880,4880,4880,4880,0
|
|
20231208,141200,687431665,4880,4880,4880,4880,0
|
|
20231208,141100,687431665,4880,4880,4880,4880,0
|
|
20231208,141000,687431665,4880,4880,4880,4880,0
|
|
20231208,140900,687431665,4880,4880,4880,4880,0
|
|
20231208,140800,687431665,4880,4895,4895,4880,5
|
|
20231208,140700,687407235,4875,4875,4875,4875,0
|
|
20231208,140600,687407235,4875,4880,4880,4875,17
|
|
20231208,140500,687324330,4875,4875,4875,4875,900
|
|
20231208,140400,682936830,4880,4880,4880,4880,291
|
|
20231208,140300,681516750,4880,4880,4880,4880,0
|
|
20231208,140200,681516750,4880,4885,4885,4880,340
|
|
20231208,140100,679856885,4885,4885,4885,4885,0
|
|
20231208,140000,679856885,4885,4885,4885,4885,21
|
|
20231208,135900,679754300,4885,4885,4885,4885,10
|
|
20231208,135800,679705450,4900,4900,4900,4900,0
|
|
20231208,135700,679705450,4900,4900,4900,4900,0
|
|
20231208,135600,679705450,4900,4900,4900,4885,1003
|
|
20231208,135500,674805595,4900,4900,4900,4890,108
|
|
20231208,135400,674277435,4890,4890,4890,4890,17
|
|
20231208,135300,674194305,4900,4900,4900,4900,0
|
|
20231208,135200,674194305,4900,4900,4900,4900,0
|
|
20231208,135100,674194305,4900,4900,4900,4900,0
|
|
20231208,135000,674194305,4900,4900,4900,4900,0
|
|
20231208,134900,674194305,4900,4900,4900,4890,402
|
|
20231208,134800,672228465,4910,4900,4910,4900,576
|
|
20231208,134700,669406055,4910,4905,4910,4905,2
|
|
20231208,134600,669396240,4905,4900,4905,4900,513
|
|
20231208,134500,666882330,4895,4905,4905,4895,663
|
|
20231208,134400,663636830,4920,4920,4920,4920,0
|
|
20231208,134300,663636830,4920,4925,4925,4910,422
|
|
20231208,134200,661564565,4930,4930,4930,4930,6
|
|
20231208,134100,661534985,4935,4935,4935,4935,460
|
|
20231208,134000,659264885,4935,4925,4935,4925,246
|
|
20231208,133900,658053315,4925,4925,4925,4925,0
|
|
20231208,133800,658053315,4925,4910,4925,4905,505
|
|
20231208,133700,655576165,4905,4905,4905,4905,0
|
|
20231208,133600,655576165,4905,4905,4905,4905,12
|
|
20231208,133500,655517305,4925,4925,4925,4925,0
|
|
20231208,133400,655517305,4925,4925,4925,4925,0
|
|
20231208,133300,655517305,4925,4905,4925,4905,5
|
|
20231208,133200,655492700,4895,4900,4925,4895,124
|
|
20231208,133100,654884440,4900,4900,4900,4900,4
|
|
20231208,133000,654864840,4895,4900,4900,4895,126
|
|
20231208,132900,654247660,4905,4905,4905,4905,0
|
|
20231208,132800,654247660,4905,4905,4905,4905,51
|
|
20231208,132700,653997505,4915,4910,4915,4910,32
|
|
20231208,132600,653840335,4910,4910,4910,4910,26
|
|
20231208,132500,653712675,4945,4895,4945,4895,309
|
|
20231208,132400,652197175,4895,4880,4895,4880,2
|
|
20231208,132300,652187400,4880,4875,4880,4875,398
|
|
20231208,132200,650247140,4875,4875,4875,4875,1
|
|
20231208,132100,650242265,4875,4875,4875,4875,1
|
|
20231208,132000,650237390,4875,4875,4875,4875,4
|
|
20231208,131900,650217890,4875,4875,4875,4875,1
|
|
20231208,131800,650213015,4875,4875,4875,4875,142
|
|
20231208,131700,649520765,4875,4875,4875,4875,12
|
|
20231208,131600,649462265,4860,4860,4860,4860,168
|
|
20231208,131500,648645785,4875,4870,4875,4870,242
|
|
20231208,131400,647466090,4870,4860,4870,4860,558
|
|
20231208,131300,644754020,4855,4855,4855,4855,911
|
|
20231208,131200,640331115,4865,4860,4865,4860,29
|
|
20231208,131100,640190165,4855,4855,4855,4855,0
|
|
20231208,131000,640190165,4855,4865,4865,4855,1000
|
|
20231208,130900,635334730,4865,4865,4865,4865,0
|
|
20231208,130800,635334730,4865,4865,4865,4865,0
|
|
20231208,130700,635334730,4865,4865,4865,4865,0
|
|
20231208,130600,635334730,4865,4865,4865,4865,0
|
|
20231208,130500,635334730,4865,4865,4865,4865,4
|
|
20231208,130400,635315270,4870,4875,4875,4870,40
|
|
20231208,130300,635120455,4875,4875,4875,4875,0
|
|
20231208,130200,635120455,4875,4875,4875,4875,0
|
|
20231208,130100,635120455,4875,4875,4875,4875,10
|
|
20231208,130000,635071705,4875,4875,4875,4875,0
|
|
20231208,125900,635071705,4875,4880,4880,4875,477
|
|
20231208,125800,632746060,4895,4885,4895,4885,12
|
|
20231208,125700,632687430,4880,4885,4885,4880,32
|
|
20231208,125600,632531145,4885,4885,4885,4885,1
|
|
20231208,125500,632526260,4885,4885,4885,4885,0
|
|
20231208,125400,632526260,4885,4885,4885,4885,1
|
|
20231208,125300,632521375,4885,4885,4885,4885,0
|
|
20231208,125200,632521375,4885,4885,4885,4885,2
|
|
20231208,125100,632511605,4875,4875,4875,4875,0
|
|
20231208,125000,632511605,4875,4875,4875,4875,0
|
|
20231208,124900,632511605,4875,4875,4875,4875,0
|
|
20231208,124800,632511605,4875,4875,4875,4875,0
|
|
20231208,124700,632511605,4875,4880,4880,4875,20
|
|
20231208,124600,632414055,4875,4875,4875,4875,0
|
|
20231208,124500,632414055,4875,4875,4875,4875,1
|
|
20231208,124400,632409180,4860,4870,4870,4860,300
|
|
20231208,124300,630951035,4865,4865,4865,4865,0
|
|
20231208,124200,630951035,4865,4865,4865,4865,27
|
|
20231208,124100,630819680,4860,4880,4880,4860,299
|
|
20231208,124000,629365485,4880,4880,4880,4880,1
|
|
20231208,123900,629360605,4875,4875,4875,4875,776
|
|
20231208,123800,625577605,4875,4875,4875,4875,0
|
|
20231208,123700,625577605,4875,4875,4875,4875,22
|
|
20231208,123600,625470355,4875,4875,4875,4875,2
|
|
20231208,123500,625460605,4860,4860,4860,4860,1
|
|
20231208,123400,625455745,4860,4880,4880,4860,1549
|
|
20231208,123300,617915030,4885,4890,4890,4885,25
|
|
20231208,123200,617792850,4890,4890,4890,4890,425
|
|
20231208,123100,615714600,4895,4895,4895,4895,12
|
|
20231208,123000,615655860,4900,4905,4905,4900,564
|
|
20231208,122900,612891485,4905,4905,4905,4905,0
|
|
20231208,122800,612891485,4905,4905,4905,4905,0
|
|
20231208,122700,612891485,4905,4905,4905,4905,0
|
|
20231208,122600,612891485,4905,4905,4905,4905,0
|
|
20231208,122500,612891485,4905,4905,4905,4905,0
|
|
20231208,122400,612891485,4905,4905,4905,4905,43
|
|
20231208,122300,612680570,4905,4905,4905,4905,0
|
|
20231208,122200,612680570,4905,4905,4905,4905,0
|
|
20231208,122100,612680570,4905,4905,4905,4905,0
|
|
20231208,122000,612680570,4905,4905,4905,4905,2
|
|
20231208,121900,612670760,4905,4900,4905,4900,119
|
|
20231208,121800,612087205,4900,4880,4900,4880,102
|
|
20231208,121700,611588435,4875,4875,4875,4875,1
|
|
20231208,121600,611583560,4885,4890,4890,4880,391
|
|
20231208,121500,609675325,4885,4885,4885,4885,0
|
|
20231208,121400,609675325,4885,4885,4885,4885,0
|
|
20231208,121300,609675325,4885,4880,4885,4880,449
|
|
20231208,121200,607482155,4875,4875,4875,4875,0
|
|
20231208,121100,607482155,4875,4875,4875,4875,0
|
|
20231208,121000,607482155,4875,4875,4875,4875,48
|
|
20231208,120900,607248155,4875,4885,4885,4875,1077
|
|
20231208,120800,601991960,4890,4895,4895,4890,179
|
|
20231208,120700,601116385,4900,4900,4900,4900,52
|
|
20231208,120600,600861585,4905,4910,4910,4905,545
|
|
20231208,120500,598187855,4920,4920,4920,4920,1
|
|
20231208,120400,598182935,4920,4920,4920,4920,3
|
|
20231208,120300,598168175,4925,4925,4925,4925,11
|
|
20231208,120200,598114000,4905,4905,4905,4905,0
|
|
20231208,120100,598114000,4905,4910,4910,4905,185
|
|
20231208,120000,597205905,4910,4910,4910,4910,0
|
|
20231208,115900,597205905,4910,4910,4910,4910,1
|
|
20231208,115800,597200995,4910,4910,4910,4910,107
|
|
20231208,115700,596675625,4910,4910,4910,4910,2
|
|
20231208,115600,596665805,4905,4910,4910,4905,108
|
|
20231208,115500,596136050,4910,4910,4910,4910,1
|
|
20231208,115400,596131140,4910,4910,4910,4910,0
|
|
20231208,115300,596131140,4910,4910,4910,4910,0
|
|
20231208,115200,596131140,4910,4910,4910,4910,0
|
|
20231208,115100,596131140,4910,4910,4910,4910,26
|
|
20231208,115000,596003480,4910,4910,4910,4910,27
|
|
20231208,114900,595870910,4905,4905,4920,4905,692
|
|
20231208,114800,592476580,4910,4920,4920,4910,29
|
|
20231208,114700,592334065,4915,4945,4945,4915,41
|
|
20231208,114600,592132350,4915,4920,4925,4915,300
|
|
20231208,114500,590657385,4930,4930,4950,4910,183
|
|
20231208,114400,589758410,4930,4930,4930,4930,0
|
|
20231208,114300,589758410,4930,4930,4950,4930,51
|
|
20231208,114200,589506520,4950,4930,4950,4915,541
|
|
20231208,114100,586845390,4930,4940,4940,4930,284
|
|
20231208,114000,585442730,4940,4940,4940,4940,22
|
|
20231208,113900,585334050,4940,4940,4940,4940,2
|
|
20231208,113800,585324170,4930,4925,4930,4925,493
|
|
20231208,113700,582894390,4920,4920,4920,4920,9
|
|
20231208,113600,582850110,4925,4925,4925,4925,2
|
|
20231208,113500,582840260,4915,4915,4915,4915,0
|
|
20231208,113400,582840260,4915,4915,4915,4915,0
|
|
20231208,113300,582840260,4915,4915,4915,4915,0
|
|
20231208,113200,582840260,4915,4915,4915,4915,0
|
|
20231208,113100,582840260,4915,4915,4915,4915,1
|
|
20231208,113000,582835345,4915,4905,4915,4905,63
|
|
20231208,112900,582526315,4905,4905,4905,4905,66
|
|
20231208,112800,582202585,4905,4900,4905,4900,313
|
|
20231208,112700,580668875,4905,4905,4905,4905,21
|
|
20231208,112600,580565870,4905,4905,4905,4905,21
|
|
20231208,112500,580462865,4905,4905,4905,4905,10
|
|
20231208,112400,580413815,4905,4905,4905,4905,0
|
|
20231208,112300,580413815,4905,4905,4905,4905,260
|
|
20231208,112200,579138515,4900,4895,4900,4895,51
|
|
20231208,112100,578888665,4900,4900,4900,4900,20
|
|
20231208,112000,578790665,4900,4890,4900,4890,3
|
|
20231208,111900,578775975,4895,4895,4895,4895,204
|
|
20231208,111800,577777395,4895,4890,4895,4890,24
|
|
20231208,111700,577659950,4890,4915,4915,4885,1061
|
|
20231208,111600,572460585,4920,4930,4930,4920,37
|
|
20231208,111500,572278515,4930,4930,4930,4930,0
|
|
20231208,111400,572278515,4930,4930,4930,4930,10
|
|
20231208,111300,572229215,4940,4940,4940,4940,0
|
|
20231208,111200,572229215,4940,4940,4940,4940,0
|
|
20231208,111100,572229215,4940,4940,4940,4940,0
|
|
20231208,111000,572229215,4940,4930,4940,4930,365
|
|
20231208,110900,570426735,4930,4930,4930,4930,8
|
|
20231208,110800,570387295,4930,4930,4930,4930,7
|
|
20231208,110700,570352785,4930,4930,4930,4930,12
|
|
20231208,110600,570293625,4930,4930,4930,4930,10
|
|
20231208,110500,570244325,4930,4910,4930,4910,200
|
|
20231208,110400,569261945,4905,4905,4905,4905,0
|
|
20231208,110300,569261945,4905,4905,4905,4905,1
|
|
20231208,110200,569257040,4905,4910,4910,4905,14
|
|
20231208,110100,569188320,4905,4915,4915,4905,34
|
|
20231208,110000,569021275,4915,4900,4915,4900,343
|
|
20231208,105900,567336960,4915,4895,4915,4895,432
|
|
20231208,105800,565222005,4895,4895,4895,4895,6
|
|
20231208,105700,565192635,4895,4895,4895,4895,0
|
|
20231208,105600,565192635,4895,4890,4895,4890,84
|
|
20231208,105500,564781760,4895,4895,4895,4895,5
|
|
20231208,105400,564757285,4875,4875,4875,4875,0
|
|
20231208,105300,564757285,4875,4895,4895,4875,117
|
|
20231208,105200,564186810,4885,4885,4885,4885,102
|
|
20231208,105100,563688540,4880,4880,4880,4880,180
|
|
20231208,105000,562810140,4885,4885,4885,4885,1
|
|
20231208,104900,562805255,4885,4890,4895,4885,534
|
|
20231208,104800,560194505,4895,4895,4895,4895,1
|
|
20231208,104700,560189610,4895,4925,4925,4870,2090
|
|
20231208,104600,549939200,4925,4960,4960,4925,1347
|
|
20231208,104500,543289025,4965,4930,4965,4920,101
|
|
20231208,104400,542790115,4925,4940,4945,4915,763
|
|
20231208,104300,539034230,4940,4865,4945,4865,1127
|
|
20231208,104200,533527040,4840,4835,4865,4835,2106
|
|
20231208,104100,523305315,4835,4830,4835,4830,417
|
|
20231208,104000,521289195,4820,4820,4820,4815,403
|
|
20231208,103900,519346750,4815,4815,4815,4815,0
|
|
20231208,103800,519346750,4815,4815,4815,4815,2
|
|
20231208,103700,519337120,4815,4825,4825,4815,714
|
|
20231208,103600,515899140,4830,4830,4830,4830,3
|
|
20231208,103500,515884650,4830,4830,4830,4830,110
|
|
20231208,103400,515353350,4835,4830,4835,4830,264
|
|
20231208,103300,514078205,4835,4835,4835,4835,10
|
|
20231208,103200,514029855,4835,4835,4835,4835,0
|
|
20231208,103100,514029855,4835,4835,4835,4835,71
|
|
20231208,103000,513686570,4835,4835,4835,4835,0
|
|
20231208,102900,513686570,4835,4835,4835,4835,0
|
|
20231208,102800,513686570,4835,4835,4835,4835,25
|
|
20231208,102700,513565695,4845,4845,4845,4845,0
|
|
20231208,102600,513565695,4845,4845,4845,4845,0
|
|
20231208,102500,513565695,4845,4840,4845,4840,6
|
|
20231208,102400,513536635,4830,4845,4845,4830,48
|
|
20231208,102300,513304780,4845,4840,4845,4840,22
|
|
20231208,102200,513198200,4855,4855,4855,4855,0
|
|
20231208,102100,513198200,4855,4825,4855,4825,307
|
|
20231208,102000,511708765,4860,4815,4860,4815,102
|
|
20231208,101900,511217350,4815,4775,4815,4775,867
|
|
20231208,101800,507067350,4770,4815,4840,4770,13125
|
|
20231208,101700,444004960,4830,4830,4830,4830,23
|
|
20231208,101600,443893870,4815,4835,4835,4815,1001
|
|
20231208,101500,439071595,4830,4830,4830,4830,4
|
|
20231208,101400,439052275,4830,4830,4830,4830,416
|
|
20231208,101300,437042995,4815,4815,4815,4815,716
|
|
20231208,101200,433595455,4825,4825,4825,4825,104
|
|
20231208,101100,433093655,4815,4830,4830,4815,581
|
|
20231208,101000,430292440,4830,4830,4835,4830,86
|
|
20231208,100900,429877030,4830,4830,4830,4815,745
|
|
20231208,100800,426285590,4815,4840,4840,4815,3282
|
|
20231208,100700,410460280,4835,4850,4850,4835,2555
|
|
20231208,100600,398092330,4855,4855,4855,4855,9
|
|
20231208,100500,398048635,4865,4865,4865,4865,1
|
|
20231208,100400,398043770,4870,4870,4870,4870,0
|
|
20231208,100300,398043770,4870,4870,4870,4870,2
|
|
20231208,100200,398034030,4845,4850,4850,4845,28
|
|
20231208,100100,397898365,4870,4895,4895,4845,2190
|
|
20231208,100000,387242550,4885,4885,4885,4885,92
|
|
20231208,095900,386793130,4885,4885,4885,4885,114
|
|
20231208,095800,386236240,4900,4885,4900,4885,1128
|
|
20231208,095700,380720415,4885,4880,4885,4875,40
|
|
20231208,095600,380525075,4890,4885,4890,4885,324
|
|
20231208,095500,378942330,4865,4860,4865,4860,1116
|
|
20231208,095400,373513335,4860,4860,4860,4860,21
|
|
20231208,095300,373411275,4860,4860,4860,4860,0
|
|
20231208,095200,373411275,4860,4860,4860,4860,49
|
|
20231208,095100,373173135,4865,4855,4865,4855,8
|
|
20231208,095000,373134275,4855,4860,4860,4855,15
|
|
20231208,094900,373061410,4850,4855,4855,4850,129
|
|
20231208,094800,372435715,4855,4860,4865,4855,43
|
|
20231208,094700,372226860,4865,4850,4880,4850,248
|
|
20231208,094600,371020205,4850,4875,4875,4850,190
|
|
20231208,094500,370097745,4855,4845,4875,4835,445
|
|
20231208,094400,367945965,4850,4835,4885,4835,79
|
|
20231208,094300,367561950,4835,4850,4850,4835,450
|
|
20231208,094200,365385945,4845,4855,4860,4845,245
|
|
20231208,094100,364198185,4850,4850,4850,4850,102
|
|
20231208,094000,363703485,4845,4850,4850,4845,229
|
|
20231208,093900,362592980,4850,4850,4850,4850,13
|
|
20231208,093800,362529930,4850,4865,4865,4850,19
|
|
20231208,093700,362437555,4870,4880,4885,4870,422
|
|
20231208,093600,360377825,4885,4865,4890,4865,200
|
|
20231208,093500,359403680,4865,4835,4865,4835,1959
|
|
20231208,093400,349914770,4850,4830,4850,4825,23
|
|
20231208,093300,349803355,4845,4835,4845,4820,326
|
|
20231208,093200,348224375,4820,4810,4820,4810,1042
|
|
20231208,093100,343202595,4815,4810,4820,4805,92
|
|
20231208,093000,342759380,4805,4810,4815,4805,1147
|
|
20231208,092900,337245785,4815,4815,4830,4815,494
|
|
20231208,092800,334867160,4815,4825,4825,4815,532
|
|
20231208,092700,332300270,4825,4810,4825,4810,133
|
|
20231208,092600,331658865,4810,4810,4820,4810,1138
|
|
20231208,092500,326185065,4810,4820,4820,4810,1536
|
|
20231208,092400,318795285,4820,4825,4825,4815,2996
|
|
20231208,092300,304368165,4815,4830,4830,4815,1978
|
|
20231208,092200,294834615,4835,4820,4845,4820,935
|
|
20231208,092100,290312915,4820,4800,4825,4800,721
|
|
20231208,092000,286843400,4800,4800,4800,4785,2188
|
|
20231208,091900,276349555,4810,4795,4810,4790,4755
|
|
20231208,091800,253525250,4795,4775,4800,4750,7156
|
|
20231208,091700,219408880,4775,4935,4935,4775,12074
|
|
20231208,091600,160592000,4935,4940,4945,4935,1355
|
|
20231208,091500,153904760,4945,4945,4945,4945,3
|
|
20231208,091400,153889925,4945,4955,4955,4935,2084
|
|
20231208,091300,143587145,4955,4940,4955,4940,1920
|
|
20231208,091200,134098520,4940,4935,4970,4935,2406
|
|
20231208,091100,122204720,4935,4925,4935,4925,364
|
|
20231208,091000,120409885,4925,4940,4940,4925,2899
|
|
20231208,090900,106115105,4930,4940,4955,4925,3042
|
|
20231208,090800,91109600,4940,4925,4940,4925,452
|
|
20231208,090700,88880055,4925,4925,4935,4920,1944
|
|
20231208,090600,79300575,4925,4930,4935,4925,1575
|
|
20231208,090500,71533120,4930,5000,5010,4920,3180
|
|
20231208,090400,55745460,5000,5000,5000,4980,2675
|
|
20231208,090300,42370675,5010,5040,5040,4995,3348
|
|
20231208,090200,25596970,5040,5080,5080,5040,1579
|
|
20231208,090100,17612180,5100,5060,5100,5060,797
|
|
20231208,090000,13562810,5080,5070,5080,5040,2679
|