654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,195100,253716765,4780,4780,4780,4780,1727
|
|
20231219,195000,253716765,4780,4780,4780,4780,0
|
|
20231219,194900,253716765,4780,4780,4780,4780,0
|
|
20231219,194800,253716765,4780,4780,4780,4780,0
|
|
20231219,194700,253716765,4780,4780,4780,4780,0
|
|
20231219,194600,253716765,4780,4780,4780,4780,0
|
|
20231219,194500,253716765,4780,4780,4780,4780,0
|
|
20231219,194400,253716765,4780,4780,4780,4780,0
|
|
20231219,194300,253716765,4780,4780,4780,4780,0
|
|
20231219,194200,253716765,4780,4780,4780,4780,0
|
|
20231219,194100,253716765,4780,4780,4780,4780,0
|
|
20231219,194000,253716765,4780,4780,4780,4780,0
|
|
20231219,193900,253716765,4780,4780,4780,4780,0
|
|
20231219,193800,253716765,4780,4780,4780,4780,0
|
|
20231219,193700,253716765,4780,4780,4780,4780,0
|
|
20231219,193600,253716765,4780,4780,4780,4780,0
|
|
20231219,193500,253716765,4780,4780,4780,4780,0
|
|
20231219,193400,253716765,4780,4780,4780,4780,0
|
|
20231219,193300,253716765,4780,4780,4780,4780,0
|
|
20231219,193200,253716765,4780,4780,4780,4780,0
|
|
20231219,193100,253716765,4780,4780,4780,4780,0
|
|
20231219,193000,253716765,4780,4780,4780,4780,0
|
|
20231219,192900,253716765,4780,4780,4780,4780,0
|
|
20231219,192800,253716765,4780,4780,4780,4780,0
|
|
20231219,192700,253716765,4780,4780,4780,4780,0
|
|
20231219,192600,253716765,4780,4780,4780,4780,0
|
|
20231219,192500,253716765,4780,4780,4780,4780,0
|
|
20231219,192400,253716765,4780,4780,4780,4780,0
|
|
20231219,192300,253716765,4780,4780,4780,4780,0
|
|
20231219,192200,253716765,4780,4780,4780,4780,0
|
|
20231219,192100,253716765,4780,4780,4780,4780,1727
|
|
20231219,192000,253716765,4780,4780,4780,4780,0
|
|
20231219,191900,253716765,4780,4780,4780,4780,0
|
|
20231219,191800,253716765,4780,4780,4780,4780,0
|
|
20231219,191700,253716765,4780,4780,4780,4780,0
|
|
20231219,191600,253716765,4780,4780,4780,4780,0
|
|
20231219,191500,253716765,4780,4780,4780,4780,0
|
|
20231219,191400,253716765,4780,4780,4780,4780,0
|
|
20231219,191300,253716765,4780,4780,4780,4780,0
|
|
20231219,191200,253716765,4780,4780,4780,4780,0
|
|
20231219,191100,253716765,4780,4780,4780,4780,0
|
|
20231219,191000,253716765,4780,4780,4780,4780,0
|
|
20231219,190900,253716765,4780,4780,4780,4780,0
|
|
20231219,190800,253716765,4780,4780,4780,4780,0
|
|
20231219,190700,253716765,4780,4780,4780,4780,0
|
|
20231219,190600,253716765,4780,4780,4780,4780,0
|
|
20231219,190500,253716765,4780,4780,4780,4780,0
|
|
20231219,190400,253716765,4780,4780,4780,4780,0
|
|
20231219,190300,253716765,4780,4780,4780,4780,0
|
|
20231219,190200,253716765,4780,4780,4780,4780,0
|
|
20231219,190100,253716765,4780,4780,4780,4780,0
|
|
20231219,190000,253716765,4780,4780,4780,4780,0
|
|
20231219,185900,253716765,4780,4780,4780,4780,0
|
|
20231219,185800,253716765,4780,4780,4780,4780,0
|
|
20231219,185700,253716765,4780,4780,4780,4780,0
|
|
20231219,185600,253716765,4780,4780,4780,4780,0
|
|
20231219,185500,253716765,4780,4780,4780,4780,0
|
|
20231219,185400,253716765,4780,4780,4780,4780,0
|
|
20231219,185300,253716765,4780,4780,4780,4780,0
|
|
20231219,185200,253716765,4780,4780,4780,4780,0
|
|
20231219,185100,253716765,4780,4780,4780,4780,1727
|
|
20231219,185000,253716765,4780,4780,4780,4780,0
|
|
20231219,184900,253716765,4780,4780,4780,4780,0
|
|
20231219,184800,253716765,4780,4780,4780,4780,0
|
|
20231219,184700,253716765,4780,4780,4780,4780,0
|
|
20231219,184600,253716765,4780,4780,4780,4780,0
|
|
20231219,184500,253716765,4780,4780,4780,4780,0
|
|
20231219,184400,253716765,4780,4780,4780,4780,0
|
|
20231219,184300,253716765,4780,4780,4780,4780,0
|
|
20231219,184200,253716765,4780,4780,4780,4780,0
|
|
20231219,184100,253716765,4780,4780,4780,4780,0
|
|
20231219,184000,253716765,4780,4780,4780,4780,0
|
|
20231219,183900,253716765,4780,4780,4780,4780,0
|
|
20231219,183800,253716765,4780,4780,4780,4780,0
|
|
20231219,183700,253716765,4780,4780,4780,4780,0
|
|
20231219,183600,253716765,4780,4780,4780,4780,0
|
|
20231219,183500,253716765,4780,4780,4780,4780,0
|
|
20231219,183400,253716765,4780,4780,4780,4780,0
|
|
20231219,183300,253716765,4780,4780,4780,4780,0
|
|
20231219,183200,253716765,4780,4780,4780,4780,0
|
|
20231219,183100,253716765,4780,4780,4780,4780,0
|
|
20231219,183000,253716765,4780,4780,4780,4780,0
|
|
20231219,182900,253716765,4780,4780,4780,4780,0
|
|
20231219,182800,253716765,4780,4780,4780,4780,0
|
|
20231219,182700,253716765,4780,4780,4780,4780,0
|
|
20231219,182600,253716765,4780,4780,4780,4780,0
|
|
20231219,182500,253716765,4780,4780,4780,4780,0
|
|
20231219,182400,253716765,4780,4780,4780,4780,0
|
|
20231219,182300,253716765,4780,4780,4780,4780,0
|
|
20231219,182200,253716765,4780,4780,4780,4780,0
|
|
20231219,182100,253716765,4780,4780,4780,4780,1727
|
|
20231219,182000,253716765,4780,4780,4780,4780,0
|
|
20231219,181900,253716765,4780,4780,4780,4780,0
|
|
20231219,181800,253716765,4780,4780,4780,4780,0
|
|
20231219,181700,253716765,4780,4780,4780,4780,0
|
|
20231219,181600,253716765,4780,4780,4780,4780,0
|
|
20231219,181500,253716765,4780,4780,4780,4780,0
|
|
20231219,181400,253716765,4780,4780,4780,4780,0
|
|
20231219,181300,253716765,4780,4780,4780,4780,0
|
|
20231219,181200,253716765,4780,4780,4780,4780,0
|
|
20231219,181100,253716765,4780,4780,4780,4780,0
|
|
20231219,181000,253716765,4780,4780,4780,4780,0
|
|
20231219,180900,253716765,4780,4780,4780,4780,0
|
|
20231219,180800,253716765,4780,4780,4780,4780,0
|
|
20231219,180700,253716765,4780,4780,4780,4780,0
|
|
20231219,180600,253716765,4780,4780,4780,4780,0
|
|
20231219,180500,253716765,4780,4780,4780,4780,0
|
|
20231219,180400,253716765,4780,4780,4780,4780,0
|
|
20231219,180300,253716765,4780,4780,4780,4780,0
|
|
20231219,180200,253716765,4780,4780,4780,4780,0
|
|
20231219,180100,253716765,4780,4780,4780,4780,0
|
|
20231219,180000,253716765,4780,4780,4780,4780,0
|
|
20231219,175900,253716765,4780,4780,4780,4780,0
|
|
20231219,175800,253716765,4780,4780,4780,4780,0
|
|
20231219,175700,253716765,4780,4780,4780,4780,0
|
|
20231219,175600,253716765,4780,4780,4780,4780,0
|
|
20231219,175500,253716765,4780,4780,4780,4780,0
|
|
20231219,175400,253716765,4780,4780,4780,4780,0
|
|
20231219,175300,253716765,4780,4780,4780,4780,0
|
|
20231219,175200,253716765,4780,4780,4780,4780,0
|
|
20231219,175100,253716765,4780,4780,4780,4780,1727
|
|
20231219,175000,253716765,4780,4780,4780,4780,0
|
|
20231219,174900,253716765,4780,4780,4780,4780,0
|
|
20231219,174800,253716765,4780,4780,4780,4780,0
|
|
20231219,174700,253716765,4780,4780,4780,4780,0
|
|
20231219,174600,253716765,4780,4780,4780,4780,0
|
|
20231219,174500,253716765,4780,4780,4780,4780,0
|
|
20231219,174400,253716765,4780,4780,4780,4780,0
|
|
20231219,174300,253716765,4780,4780,4780,4780,0
|
|
20231219,174200,253716765,4780,4780,4780,4780,0
|
|
20231219,174100,253716765,4780,4780,4780,4780,0
|
|
20231219,174000,253716765,4780,4780,4780,4780,0
|
|
20231219,173900,253716765,4780,4780,4780,4780,0
|
|
20231219,173800,253716765,4780,4780,4780,4780,0
|
|
20231219,173700,253716765,4780,4780,4780,4780,0
|
|
20231219,173600,253716765,4780,4780,4780,4780,0
|
|
20231219,173500,253716765,4780,4780,4780,4780,0
|
|
20231219,173400,253716765,4780,4780,4780,4780,0
|
|
20231219,173300,253716765,4780,4780,4780,4780,0
|
|
20231219,173200,253716765,4780,4780,4780,4780,0
|
|
20231219,173100,253716765,4780,4780,4780,4780,0
|
|
20231219,173000,253716765,4780,4780,4780,4780,0
|
|
20231219,172900,253716765,4780,4780,4780,4780,0
|
|
20231219,172800,253716765,4780,4780,4780,4780,0
|
|
20231219,172700,253716765,4780,4780,4780,4780,0
|
|
20231219,172600,253716765,4780,4780,4780,4780,0
|
|
20231219,172500,253716765,4780,4780,4780,4780,0
|
|
20231219,172400,253716765,4780,4780,4780,4780,0
|
|
20231219,172300,253716765,4780,4780,4780,4780,0
|
|
20231219,172200,253716765,4780,4780,4780,4780,0
|
|
20231219,172100,253716765,4780,4780,4780,4780,1727
|
|
20231219,172000,253716765,4780,4780,4780,4780,0
|
|
20231219,171900,253716765,4780,4780,4780,4780,0
|
|
20231219,171800,253716765,4780,4780,4780,4780,0
|
|
20231219,171700,253716765,4780,4780,4780,4780,0
|
|
20231219,171600,253716765,4780,4780,4780,4780,0
|
|
20231219,171500,253716765,4780,4780,4780,4780,0
|
|
20231219,171400,253716765,4780,4780,4780,4780,0
|
|
20231219,171300,253716765,4780,4780,4780,4780,0
|
|
20231219,171200,253716765,4780,4780,4780,4780,0
|
|
20231219,171100,253716765,4780,4780,4780,4780,0
|
|
20231219,171000,253716765,4780,4780,4780,4780,0
|
|
20231219,170900,253716765,4780,4780,4780,4780,0
|
|
20231219,170800,253716765,4780,4780,4780,4780,0
|
|
20231219,170700,253716765,4780,4780,4780,4780,0
|
|
20231219,170600,253716765,4780,4780,4780,4780,0
|
|
20231219,170500,253716765,4780,4780,4780,4780,0
|
|
20231219,170400,253716765,4780,4780,4780,4780,0
|
|
20231219,170300,253716765,4780,4780,4780,4780,0
|
|
20231219,170200,253716765,4780,4780,4780,4780,0
|
|
20231219,170100,253716765,4780,4780,4780,4780,0
|
|
20231219,170000,253716765,4780,4780,4780,4780,0
|
|
20231219,165900,253716765,4780,4780,4780,4780,0
|
|
20231219,165800,253716765,4780,4780,4780,4780,0
|
|
20231219,165700,253716765,4780,4780,4780,4780,0
|
|
20231219,165600,253716765,4780,4780,4780,4780,0
|
|
20231219,165500,253716765,4780,4780,4780,4780,0
|
|
20231219,165400,253716765,4780,4780,4780,4780,0
|
|
20231219,165300,253716765,4780,4780,4780,4780,0
|
|
20231219,165200,253716765,4780,4780,4780,4780,0
|
|
20231219,165100,253716765,4780,4780,4780,4780,1727
|
|
20231219,165000,253716765,4780,4780,4780,4780,0
|
|
20231219,164900,253716765,4780,4780,4780,4780,0
|
|
20231219,164800,253716765,4780,4780,4780,4780,0
|
|
20231219,164700,253716765,4780,4780,4780,4780,0
|
|
20231219,164600,253716765,4780,4780,4780,4780,0
|
|
20231219,164500,253716765,4780,4780,4780,4780,0
|
|
20231219,164400,253716765,4780,4780,4780,4780,0
|
|
20231219,164300,253716765,4780,4780,4780,4780,0
|
|
20231219,164200,253716765,4780,4780,4780,4780,0
|
|
20231219,164100,253716765,4780,4780,4780,4780,0
|
|
20231219,164000,253716765,4780,4780,4780,4780,0
|
|
20231219,163900,253716765,4780,4780,4780,4780,0
|
|
20231219,163800,253716765,4780,4780,4780,4780,0
|
|
20231219,163700,253716765,4780,4780,4780,4780,0
|
|
20231219,163600,253716765,4780,4780,4780,4780,0
|
|
20231219,163500,253716765,4780,4780,4780,4780,0
|
|
20231219,163400,253716765,4780,4780,4780,4780,0
|
|
20231219,163300,253716765,4780,4780,4780,4780,0
|
|
20231219,163200,253716765,4780,4780,4780,4780,0
|
|
20231219,163100,253716765,4780,4780,4780,4780,0
|
|
20231219,163000,253716765,4780,4780,4780,4780,0
|
|
20231219,162900,253716765,4780,4780,4780,4780,0
|
|
20231219,162800,253716765,4780,4780,4780,4780,0
|
|
20231219,162700,253716765,4780,4780,4780,4780,0
|
|
20231219,162600,253716765,4780,4780,4780,4780,0
|
|
20231219,162500,253716765,4780,4780,4780,4780,0
|
|
20231219,162400,253716765,4780,4780,4780,4780,0
|
|
20231219,162300,253716765,4780,4780,4780,4780,0
|
|
20231219,162200,253716765,4780,4780,4780,4780,0
|
|
20231219,162100,253716765,4780,4780,4780,4780,1727
|
|
20231219,162000,253716765,4780,4780,4780,4780,0
|
|
20231219,161900,253716765,4780,4780,4780,4780,0
|
|
20231219,161800,253716765,4780,4780,4780,4780,0
|
|
20231219,161700,253716765,4780,4780,4780,4780,0
|
|
20231219,161600,253716765,4780,4780,4780,4780,0
|
|
20231219,161500,253716765,4780,4780,4780,4780,0
|
|
20231219,161400,253716765,4780,4780,4780,4780,0
|
|
20231219,161300,253716765,4780,4780,4780,4780,0
|
|
20231219,161200,253716765,4780,4780,4780,4780,0
|
|
20231219,161100,253716765,4780,4780,4780,4780,0
|
|
20231219,161000,253716765,4780,4780,4780,4780,0
|
|
20231219,160900,253716765,4780,4780,4780,4780,0
|
|
20231219,160800,253716765,4780,4780,4780,4780,0
|
|
20231219,160700,253716765,4780,4780,4780,4780,0
|
|
20231219,160600,253716765,4780,4780,4780,4780,0
|
|
20231219,160500,253716765,4780,4780,4780,4780,0
|
|
20231219,160400,253716765,4780,4780,4780,4780,0
|
|
20231219,160300,253716765,4780,4780,4780,4780,0
|
|
20231219,160200,253716765,4780,4780,4780,4780,0
|
|
20231219,160100,253716765,4780,4780,4780,4780,0
|
|
20231219,160000,253716765,4780,4780,4780,4780,0
|
|
20231219,155900,253716765,4780,4780,4780,4780,0
|
|
20231219,155800,253716765,4780,4780,4780,4780,0
|
|
20231219,155700,253716765,4780,4780,4780,4780,0
|
|
20231219,155600,253716765,4780,4780,4780,4780,0
|
|
20231219,155500,253716765,4780,4780,4780,4780,0
|
|
20231219,155400,253716765,4780,4780,4780,4780,0
|
|
20231219,155300,253716765,4780,4780,4780,4780,0
|
|
20231219,155200,253716765,4780,4780,4780,4780,0
|
|
20231219,155100,253716765,4780,4780,4780,4780,1727
|
|
20231219,155000,253716765,4780,4780,4780,4780,0
|
|
20231219,154900,253716765,4780,4780,4780,4780,0
|
|
20231219,154800,253716765,4780,4780,4780,4780,0
|
|
20231219,154700,253716765,4780,4780,4780,4780,0
|
|
20231219,154600,253716765,4780,4780,4780,4780,0
|
|
20231219,154500,253716765,4780,4780,4780,4780,0
|
|
20231219,154400,253716765,4780,4780,4780,4780,0
|
|
20231219,154300,253716765,4780,4780,4780,4780,0
|
|
20231219,154200,253716765,4780,4780,4780,4780,0
|
|
20231219,154100,253716765,4780,4780,4780,4780,0
|
|
20231219,154000,253716765,4780,4780,4780,4780,0
|
|
20231219,153900,253716765,4780,4780,4780,4780,0
|
|
20231219,153800,253716765,4780,4780,4780,4780,0
|
|
20231219,153700,253716765,4780,4780,4780,4780,0
|
|
20231219,153600,253716765,4780,4780,4780,4780,0
|
|
20231219,153500,253716765,4780,4780,4780,4780,0
|
|
20231219,153400,253716765,4780,4780,4780,4780,0
|
|
20231219,153300,253716765,4780,4780,4780,4780,0
|
|
20231219,153200,253716765,4780,4780,4780,4780,0
|
|
20231219,153100,253716765,4780,4780,4780,4780,0
|
|
20231219,153000,253716765,4780,4780,4780,4780,1727
|
|
20231219,152900,245461705,4810,4810,4810,4810,0
|
|
20231219,152800,245461705,4810,4810,4810,4810,0
|
|
20231219,152700,245461705,4810,4810,4810,4810,0
|
|
20231219,152600,245461705,4810,4810,4810,4810,0
|
|
20231219,152500,245461705,4810,4810,4810,4810,0
|
|
20231219,152400,245461705,4810,4810,4810,4810,0
|
|
20231219,152300,245461705,4810,4810,4810,4810,0
|
|
20231219,152200,245461705,4810,4810,4810,4810,0
|
|
20231219,152100,245461705,4810,4810,4810,4810,0
|
|
20231219,152000,245461705,4810,4810,4810,4810,0
|
|
20231219,151900,245461705,4810,4805,4810,4805,225
|
|
20231219,151800,244380455,4800,4800,4805,4800,90
|
|
20231219,151700,243948050,4805,4805,4805,4805,6
|
|
20231219,151600,243919220,4805,4805,4805,4805,0
|
|
20231219,151500,243919220,4805,4795,4805,4795,184
|
|
20231219,151400,243036850,4805,4805,4805,4805,12
|
|
20231219,151300,242979190,4800,4800,4800,4800,0
|
|
20231219,151200,242979190,4800,4800,4800,4800,0
|
|
20231219,151100,242979190,4800,4800,4800,4800,2
|
|
20231219,151000,242969590,4810,4810,4810,4810,0
|
|
20231219,150900,242969590,4810,4810,4810,4810,201
|
|
20231219,150800,242002780,4810,4810,4810,4810,0
|
|
20231219,150700,242002780,4810,4810,4810,4810,0
|
|
20231219,150600,242002780,4810,4810,4810,4810,6
|
|
20231219,150500,241973920,4810,4810,4810,4810,0
|
|
20231219,150400,241973920,4810,4810,4810,4810,3
|
|
20231219,150300,241959490,4810,4810,4810,4810,0
|
|
20231219,150200,241959490,4810,4810,4810,4810,30
|
|
20231219,150100,241815190,4810,4810,4810,4810,2
|
|
20231219,150000,241805570,4795,4795,4795,4795,88
|
|
20231219,145900,241383610,4800,4800,4800,4800,1184
|
|
20231219,145800,235700410,4800,4800,4800,4795,130
|
|
20231219,145700,235076415,4800,4800,4800,4800,109
|
|
20231219,145600,234553215,4800,4800,4800,4800,111
|
|
20231219,145500,234020415,4790,4790,4790,4790,70
|
|
20231219,145400,233685115,4790,4790,4790,4790,0
|
|
20231219,145300,233685115,4790,4790,4790,4790,0
|
|
20231219,145200,233685115,4790,4790,4790,4790,0
|
|
20231219,145100,233685115,4790,4800,4800,4790,448
|
|
20231219,145000,231537130,4800,4805,4805,4800,371
|
|
20231219,144900,229755515,4810,4810,4810,4810,0
|
|
20231219,144800,229755515,4810,4810,4810,4810,49
|
|
20231219,144700,229519825,4810,4810,4810,4810,0
|
|
20231219,144600,229519825,4810,4810,4810,4810,0
|
|
20231219,144500,229519825,4810,4815,4815,4810,250
|
|
20231219,144400,228316975,4810,4810,4810,4810,0
|
|
20231219,144300,228316975,4810,4810,4810,4810,100
|
|
20231219,144200,227835975,4810,4810,4810,4810,100
|
|
20231219,144100,227354975,4820,4820,4820,4820,1
|
|
20231219,144000,227350155,4820,4820,4820,4820,0
|
|
20231219,143900,227350155,4820,4815,4820,4810,201
|
|
20231219,143800,226383105,4815,4815,4815,4815,80
|
|
20231219,143700,225997905,4820,4820,4820,4820,0
|
|
20231219,143600,225997905,4820,4820,4820,4820,0
|
|
20231219,143500,225997905,4820,4820,4820,4820,0
|
|
20231219,143400,225997905,4820,4820,4820,4820,11
|
|
20231219,143300,225944885,4820,4820,4820,4820,19
|
|
20231219,143200,225853305,4820,4820,4820,4820,64
|
|
20231219,143100,225544825,4820,4820,4820,4820,0
|
|
20231219,143000,225544825,4820,4820,4820,4820,0
|
|
20231219,142900,225544825,4820,4820,4820,4820,1
|
|
20231219,142800,225540005,4820,4820,4820,4820,20
|
|
20231219,142700,225443605,4820,4820,4820,4820,0
|
|
20231219,142600,225443605,4820,4820,4820,4820,82
|
|
20231219,142500,225048365,4820,4820,4820,4820,5
|
|
20231219,142400,225024265,4810,4820,4820,4810,115
|
|
20231219,142300,224471065,4820,4820,4820,4820,0
|
|
20231219,142200,224471065,4820,4810,4820,4810,110
|
|
20231219,142100,223940875,4820,4815,4820,4810,58
|
|
20231219,142000,223661820,4820,4820,4820,4820,0
|
|
20231219,141900,223661820,4820,4820,4820,4820,0
|
|
20231219,141800,223661820,4820,4820,4820,4820,0
|
|
20231219,141700,223661820,4820,4820,4820,4820,0
|
|
20231219,141600,223661820,4820,4820,4820,4820,0
|
|
20231219,141500,223661820,4820,4835,4835,4820,1101
|
|
20231219,141400,218352995,4840,4840,4840,4840,10
|
|
20231219,141300,218304595,4840,4840,4840,4840,0
|
|
20231219,141200,218304595,4840,4840,4840,4840,10
|
|
20231219,141100,218256195,4845,4845,4845,4845,0
|
|
20231219,141000,218256195,4845,4845,4845,4845,0
|
|
20231219,140900,218256195,4845,4840,4845,4840,204
|
|
20231219,140800,217268785,4840,4840,4840,4840,0
|
|
20231219,140700,217268785,4840,4840,4840,4840,20
|
|
20231219,140600,217171985,4840,4840,4840,4840,30
|
|
20231219,140500,217026785,4845,4845,4845,4845,0
|
|
20231219,140400,217026785,4845,4845,4845,4845,39
|
|
20231219,140300,216837830,4840,4840,4840,4840,0
|
|
20231219,140200,216837830,4840,4840,4840,4840,0
|
|
20231219,140100,216837830,4840,4840,4840,4840,0
|
|
20231219,140000,216837830,4840,4840,4840,4840,1
|
|
20231219,135900,216832990,4845,4845,4845,4845,0
|
|
20231219,135800,216832990,4845,4845,4845,4845,0
|
|
20231219,135700,216832990,4845,4845,4845,4845,10
|
|
20231219,135600,216784540,4845,4845,4845,4845,0
|
|
20231219,135500,216784540,4845,4845,4845,4845,0
|
|
20231219,135400,216784540,4845,4845,4845,4845,10
|
|
20231219,135300,216736090,4845,4845,4845,4845,11
|
|
20231219,135200,216682795,4845,4845,4845,4845,0
|
|
20231219,135100,216682795,4845,4845,4845,4845,0
|
|
20231219,135000,216682795,4845,4845,4845,4845,10
|
|
20231219,134900,216634345,4845,4845,4845,4845,0
|
|
20231219,134800,216634345,4845,4845,4845,4845,10
|
|
20231219,134700,216585895,4845,4845,4845,4845,20
|
|
20231219,134600,216488995,4845,4845,4845,4845,0
|
|
20231219,134500,216488995,4845,4845,4845,4845,0
|
|
20231219,134400,216488995,4845,4845,4845,4845,10
|
|
20231219,134300,216440545,4845,4845,4845,4845,0
|
|
20231219,134200,216440545,4845,4845,4845,4845,0
|
|
20231219,134100,216440545,4845,4845,4845,4845,0
|
|
20231219,134000,216440545,4845,4845,4845,4845,0
|
|
20231219,133900,216440545,4845,4845,4845,4845,30
|
|
20231219,133800,216295195,4845,4845,4845,4845,0
|
|
20231219,133700,216295195,4845,4845,4845,4845,0
|
|
20231219,133600,216295195,4845,4845,4845,4845,2
|
|
20231219,133500,216285505,4835,4835,4835,4835,1
|
|
20231219,133400,216280670,4845,4845,4845,4845,2
|
|
20231219,133300,216270980,4845,4845,4845,4845,0
|
|
20231219,133200,216270980,4845,4845,4845,4845,50
|
|
20231219,133100,216028730,4845,4845,4845,4845,0
|
|
20231219,133000,216028730,4845,4845,4845,4845,0
|
|
20231219,132900,216028730,4845,4845,4845,4845,0
|
|
20231219,132800,216028730,4845,4845,4845,4845,0
|
|
20231219,132700,216028730,4845,4845,4845,4845,0
|
|
20231219,132600,216028730,4845,4845,4845,4845,0
|
|
20231219,132500,216028730,4845,4845,4845,4845,0
|
|
20231219,132400,216028730,4845,4845,4845,4845,0
|
|
20231219,132300,216028730,4845,4845,4845,4845,0
|
|
20231219,132200,216028730,4845,4845,4845,4845,0
|
|
20231219,132100,216028730,4845,4845,4845,4845,21
|
|
20231219,132000,215926985,4845,4845,4845,4845,0
|
|
20231219,131900,215926985,4845,4845,4845,4845,10
|
|
20231219,131800,215878535,4840,4840,4840,4840,0
|
|
20231219,131700,215878535,4840,4840,4840,4840,1
|
|
20231219,131600,215873695,4835,4835,4835,4835,145
|
|
20231219,131500,215172620,4835,4835,4835,4835,17
|
|
20231219,131400,215090425,4830,4830,4830,4830,394
|
|
20231219,131300,213187405,4830,4830,4830,4830,0
|
|
20231219,131200,213187405,4830,4830,4830,4830,111
|
|
20231219,131100,212651275,4830,4830,4830,4830,0
|
|
20231219,131000,212651275,4830,4830,4830,4830,0
|
|
20231219,130900,212651275,4830,4830,4830,4830,0
|
|
20231219,130800,212651275,4830,4830,4830,4830,0
|
|
20231219,130700,212651275,4830,4830,4830,4830,0
|
|
20231219,130600,212651275,4830,4830,4830,4830,0
|
|
20231219,130500,212651275,4830,4830,4830,4830,0
|
|
20231219,130400,212651275,4830,4830,4830,4830,0
|
|
20231219,130300,212651275,4830,4830,4830,4830,0
|
|
20231219,130200,212651275,4830,4830,4830,4830,0
|
|
20231219,130100,212651275,4830,4830,4830,4830,0
|
|
20231219,130000,212651275,4830,4830,4830,4830,92
|
|
20231219,125900,212206915,4830,4830,4830,4830,0
|
|
20231219,125800,212206915,4830,4830,4830,4830,126
|
|
20231219,125700,211598335,4830,4830,4830,4830,0
|
|
20231219,125600,211598335,4830,4830,4830,4830,20
|
|
20231219,125500,211501735,4825,4825,4825,4825,210
|
|
20231219,125400,210488485,4830,4830,4830,4830,144
|
|
20231219,125300,209792965,4830,4830,4830,4830,0
|
|
20231219,125200,209792965,4830,4830,4830,4830,0
|
|
20231219,125100,209792965,4830,4830,4830,4830,10
|
|
20231219,125000,209744665,4830,4830,4830,4830,10
|
|
20231219,124900,209696365,4825,4825,4825,4825,0
|
|
20231219,124800,209696365,4825,4825,4825,4825,0
|
|
20231219,124700,209696365,4825,4825,4825,4825,100
|
|
20231219,124600,209213865,4825,4825,4825,4825,19
|
|
20231219,124500,209122190,4820,4820,4820,4820,0
|
|
20231219,124400,209122190,4820,4820,4820,4820,0
|
|
20231219,124300,209122190,4820,4820,4820,4820,0
|
|
20231219,124200,209122190,4820,4825,4825,4820,21
|
|
20231219,124100,209020895,4820,4820,4820,4820,6
|
|
20231219,124000,208991975,4820,4820,4820,4820,0
|
|
20231219,123900,208991975,4820,4820,4820,4820,0
|
|
20231219,123800,208991975,4820,4820,4820,4820,0
|
|
20231219,123700,208991975,4820,4820,4820,4820,26
|
|
20231219,123600,208866655,4820,4820,4820,4820,0
|
|
20231219,123500,208866655,4820,4820,4820,4820,0
|
|
20231219,123400,208866655,4820,4820,4820,4820,0
|
|
20231219,123300,208866655,4820,4820,4820,4820,0
|
|
20231219,123200,208866655,4820,4820,4820,4820,0
|
|
20231219,123100,208866655,4820,4820,4820,4820,0
|
|
20231219,123000,208866655,4820,4820,4820,4820,0
|
|
20231219,122900,208866655,4820,4820,4820,4820,0
|
|
20231219,122800,208866655,4820,4820,4820,4820,0
|
|
20231219,122700,208866655,4820,4820,4820,4820,22
|
|
20231219,122600,208760615,4820,4820,4820,4820,0
|
|
20231219,122500,208760615,4820,4820,4820,4820,0
|
|
20231219,122400,208760615,4820,4800,4820,4800,2
|
|
20231219,122300,208750995,4790,4790,4790,4790,189
|
|
20231219,122200,207845685,4790,4795,4795,4790,119
|
|
20231219,122100,207275120,4795,4800,4800,4795,281
|
|
20231219,122000,205927320,4800,4800,4800,4800,20
|
|
20231219,121900,205831320,4795,4795,4795,4795,0
|
|
20231219,121800,205831320,4795,4795,4795,4795,0
|
|
20231219,121700,205831320,4795,4795,4795,4795,100
|
|
20231219,121600,205351820,4795,4795,4795,4795,0
|
|
20231219,121500,205351820,4795,4795,4795,4795,0
|
|
20231219,121400,205351820,4795,4795,4795,4795,0
|
|
20231219,121300,205351820,4795,4795,4795,4795,100
|
|
20231219,121200,204872320,4800,4800,4800,4800,0
|
|
20231219,121100,204872320,4800,4800,4800,4800,0
|
|
20231219,121000,204872320,4800,4805,4805,4800,180
|
|
20231219,120900,204008020,4815,4815,4815,4815,1
|
|
20231219,120800,204003205,4810,4810,4810,4810,0
|
|
20231219,120700,204003205,4810,4810,4810,4810,548
|
|
20231219,120600,201367325,4810,4810,4810,4810,0
|
|
20231219,120500,201367325,4810,4810,4810,4810,0
|
|
20231219,120400,201367325,4810,4810,4810,4810,0
|
|
20231219,120300,201367325,4810,4810,4810,4810,0
|
|
20231219,120200,201367325,4810,4810,4810,4810,0
|
|
20231219,120100,201367325,4810,4810,4810,4810,165
|
|
20231219,120000,200573675,4810,4810,4810,4810,1
|
|
20231219,115900,200568865,4815,4815,4815,4815,0
|
|
20231219,115800,200568865,4815,4815,4815,4815,0
|
|
20231219,115700,200568865,4815,4815,4815,4815,60
|
|
20231219,115600,200279965,4815,4815,4815,4815,0
|
|
20231219,115500,200279965,4815,4815,4815,4815,0
|
|
20231219,115400,200279965,4815,4815,4815,4815,0
|
|
20231219,115300,200279965,4815,4815,4815,4815,104
|
|
20231219,115200,199779205,4810,4815,4815,4810,205
|
|
20231219,115100,198793130,4810,4810,4810,4810,0
|
|
20231219,115000,198793130,4810,4810,4810,4810,2
|
|
20231219,114900,198783510,4810,4810,4810,4810,0
|
|
20231219,114800,198783510,4810,4810,4810,4810,0
|
|
20231219,114700,198783510,4810,4810,4810,4810,0
|
|
20231219,114600,198783510,4810,4810,4810,4810,0
|
|
20231219,114500,198783510,4810,4810,4810,4810,50
|
|
20231219,114400,198543010,4815,4815,4815,4815,1
|
|
20231219,114300,198538195,4810,4810,4810,4810,100
|
|
20231219,114200,198057195,4810,4810,4815,4810,103
|
|
20231219,114100,197561760,4810,4810,4810,4810,0
|
|
20231219,114000,197561760,4810,4810,4810,4810,70
|
|
20231219,113900,197225060,4810,4810,4810,4810,0
|
|
20231219,113800,197225060,4810,4810,4810,4810,0
|
|
20231219,113700,197225060,4810,4810,4810,4810,0
|
|
20231219,113600,197225060,4810,4810,4810,4810,50
|
|
20231219,113500,196984560,4810,4810,4810,4810,0
|
|
20231219,113400,196984560,4810,4810,4810,4810,0
|
|
20231219,113300,196984560,4810,4810,4810,4810,30
|
|
20231219,113200,196840260,4810,4810,4810,4810,0
|
|
20231219,113100,196840260,4810,4810,4810,4810,20
|
|
20231219,113000,196744060,4810,4810,4810,4810,38
|
|
20231219,112900,196561280,4810,4810,4810,4810,0
|
|
20231219,112800,196561280,4810,4810,4810,4810,0
|
|
20231219,112700,196561280,4810,4810,4810,4810,0
|
|
20231219,112600,196561280,4810,4815,4815,4810,33
|
|
20231219,112500,196402450,4815,4815,4815,4815,10
|
|
20231219,112400,196354300,4810,4810,4810,4810,0
|
|
20231219,112300,196354300,4810,4810,4810,4810,0
|
|
20231219,112200,196354300,4810,4810,4810,4810,0
|
|
20231219,112100,196354300,4810,4810,4810,4810,0
|
|
20231219,112000,196354300,4810,4810,4810,4810,0
|
|
20231219,111900,196354300,4810,4810,4810,4810,47
|
|
20231219,111800,196128230,4810,4810,4810,4810,10
|
|
20231219,111700,196080130,4810,4810,4810,4810,0
|
|
20231219,111600,196080130,4810,4810,4810,4810,0
|
|
20231219,111500,196080130,4810,4810,4810,4810,0
|
|
20231219,111400,196080130,4810,4810,4810,4810,0
|
|
20231219,111300,196080130,4810,4810,4810,4810,0
|
|
20231219,111200,196080130,4810,4810,4810,4810,0
|
|
20231219,111100,196080130,4810,4810,4810,4810,0
|
|
20231219,111000,196080130,4810,4810,4810,4810,70
|
|
20231219,110900,195743430,4805,4805,4805,4805,33
|
|
20231219,110800,195584865,4805,4805,4805,4805,0
|
|
20231219,110700,195584865,4805,4805,4805,4805,1
|
|
20231219,110600,195580060,4805,4800,4805,4800,104
|
|
20231219,110500,195080735,4800,4800,4800,4800,0
|
|
20231219,110400,195080735,4800,4800,4800,4800,0
|
|
20231219,110300,195080735,4800,4800,4800,4800,0
|
|
20231219,110200,195080735,4800,4800,4800,4800,0
|
|
20231219,110100,195080735,4800,4800,4800,4800,0
|
|
20231219,110000,195080735,4800,4800,4800,4800,0
|
|
20231219,105900,195080735,4800,4800,4800,4800,10
|
|
20231219,105800,195032735,4800,4800,4800,4800,100
|
|
20231219,105700,194552735,4795,4795,4795,4795,9
|
|
20231219,105600,194509580,4800,4800,4800,4800,0
|
|
20231219,105500,194509580,4800,4800,4800,4800,0
|
|
20231219,105400,194509580,4800,4800,4800,4800,0
|
|
20231219,105300,194509580,4800,4800,4800,4800,1
|
|
20231219,105200,194504780,4795,4795,4795,4795,2
|
|
20231219,105100,194495190,4795,4795,4795,4795,1
|
|
20231219,105000,194490395,4805,4805,4805,4805,0
|
|
20231219,104900,194490395,4805,4805,4805,4805,0
|
|
20231219,104800,194490395,4805,4805,4805,4795,4
|
|
20231219,104700,194471185,4795,4795,4795,4795,0
|
|
20231219,104600,194471185,4795,4795,4795,4795,86
|
|
20231219,104500,194058815,4795,4805,4805,4795,215
|
|
20231219,104400,193027880,4790,4790,4790,4790,255
|
|
20231219,104300,191806430,4790,4790,4790,4790,1000
|
|
20231219,104200,187016430,4790,4790,4790,4790,0
|
|
20231219,104100,187016430,4790,4790,4790,4790,69
|
|
20231219,104000,186685920,4805,4805,4805,4805,21
|
|
20231219,103900,186585015,4805,4805,4805,4805,0
|
|
20231219,103800,186585015,4805,4805,4805,4805,29
|
|
20231219,103700,186445670,4805,4805,4805,4805,1
|
|
20231219,103600,186440865,4805,4815,4815,4805,2
|
|
20231219,103500,186431245,4815,4810,4815,4810,205
|
|
20231219,103400,185444270,4810,4810,4810,4810,48
|
|
20231219,103300,185213390,4785,4785,4785,4785,53
|
|
20231219,103200,184959785,4785,4785,4785,4785,1
|
|
20231219,103100,184955000,4785,4785,4785,4785,1
|
|
20231219,103000,184950215,4810,4790,4810,4780,8
|
|
20231219,102900,184911860,4780,4780,4785,4780,240
|
|
20231219,102800,183763655,4780,4775,4780,4775,2
|
|
20231219,102700,183754100,4760,4775,4775,4760,700
|
|
20231219,102600,180421870,4775,4775,4775,4775,50
|
|
20231219,102500,180183120,4775,4775,4775,4775,21
|
|
20231219,102400,180082845,4780,4775,4780,4775,419
|
|
20231219,102300,178082115,4765,4805,4805,4765,4820
|
|
20231219,102200,155017020,4805,4805,4805,4805,0
|
|
20231219,102100,155017020,4805,4815,4815,4805,915
|
|
20231219,102000,150616365,4815,4815,4815,4815,0
|
|
20231219,101900,150616365,4815,4810,4815,4810,392
|
|
20231219,101800,148730835,4815,4815,4815,4815,8
|
|
20231219,101700,148692315,4815,4815,4815,4815,0
|
|
20231219,101600,148692315,4815,4815,4815,4815,137
|
|
20231219,101500,148032660,4815,4815,4815,4815,0
|
|
20231219,101400,148032660,4815,4815,4815,4815,0
|
|
20231219,101300,148032660,4815,4820,4820,4815,99
|
|
20231219,101200,147555925,4835,4835,4835,4835,0
|
|
20231219,101100,147555925,4835,4835,4835,4835,0
|
|
20231219,101000,147555925,4835,4835,4835,4835,0
|
|
20231219,100900,147555925,4835,4835,4835,4835,0
|
|
20231219,100800,147555925,4835,4835,4835,4835,0
|
|
20231219,100700,147555925,4835,4835,4835,4835,0
|
|
20231219,100600,147555925,4835,4820,4835,4820,52
|
|
20231219,100500,147304770,4835,4835,4835,4835,0
|
|
20231219,100400,147304770,4835,4835,4835,4835,0
|
|
20231219,100300,147304770,4835,4835,4835,4835,0
|
|
20231219,100200,147304770,4835,4820,4835,4820,800
|
|
20231219,100100,143437285,4820,4820,4820,4820,0
|
|
20231219,100000,143437285,4820,4820,4820,4820,0
|
|
20231219,095900,143437285,4820,4820,4820,4820,0
|
|
20231219,095800,143437285,4820,4820,4820,4820,1
|
|
20231219,095700,143432465,4820,4820,4820,4820,9
|
|
20231219,095600,143389085,4820,4820,4820,4820,231
|
|
20231219,095500,142275665,4820,4820,4820,4820,2
|
|
20231219,095400,142266025,4810,4810,4810,4810,35
|
|
20231219,095300,142097675,4810,4820,4820,4810,400
|
|
20231219,095200,140172690,4830,4830,4830,4830,0
|
|
20231219,095100,140172690,4830,4830,4830,4830,100
|
|
20231219,095000,139689690,4830,4815,4830,4815,64
|
|
20231219,094900,139380585,4830,4810,4835,4810,20
|
|
20231219,094800,139283960,4835,4835,4835,4835,1
|
|
20231219,094700,139279125,4835,4835,4835,4835,5
|
|
20231219,094600,139254950,4835,4835,4835,4835,0
|
|
20231219,094500,139254950,4835,4800,4835,4800,150
|
|
20231219,094400,138534075,4795,4795,4795,4795,21
|
|
20231219,094300,138433380,4795,4795,4795,4795,54
|
|
20231219,094200,138174450,4780,4780,4780,4780,1
|
|
20231219,094100,138169670,4770,4770,4770,4770,0
|
|
20231219,094000,138169670,4770,4775,4775,4770,400
|
|
20231219,093900,136261665,4775,4775,4775,4775,210
|
|
20231219,093800,135258915,4795,4795,4795,4795,0
|
|
20231219,093700,135258915,4795,4795,4795,4795,1
|
|
20231219,093600,135254120,4785,4785,4785,4785,0
|
|
20231219,093500,135254120,4785,4785,4785,4785,0
|
|
20231219,093400,135254120,4785,4780,4785,4780,247
|
|
20231219,093300,134072235,4780,4780,4780,4780,208
|
|
20231219,093200,133077995,4775,4775,4775,4775,10
|
|
20231219,093100,133030245,4775,4760,4775,4760,1056
|
|
20231219,093000,128003670,4760,4790,4790,4760,512
|
|
20231219,092900,125558265,4795,4795,4795,4795,147
|
|
20231219,092800,124853400,4795,4795,4795,4795,43
|
|
20231219,092700,124647215,4795,4770,4795,4770,1246
|
|
20231219,092600,118695330,4755,4775,4775,4755,4847
|
|
20231219,092500,95642420,4780,4780,4780,4780,895
|
|
20231219,092400,91364320,4780,4775,4790,4775,332
|
|
20231219,092300,89777380,4780,4780,4780,4780,51
|
|
20231219,092200,89533600,4790,4790,4790,4790,81
|
|
20231219,092100,89145610,4790,4790,4790,4785,126
|
|
20231219,092000,88542195,4790,4755,4790,4750,571
|
|
20231219,091900,85823515,4770,4770,4770,4750,3663
|
|
20231219,091800,68391570,4770,4770,4770,4770,0
|
|
20231219,091700,68391570,4770,4770,4770,4770,500
|
|
20231219,091600,66006570,4770,4780,4790,4770,123
|
|
20231219,091500,65417910,4765,4770,4770,4765,719
|
|
20231219,091400,61991855,4765,4765,4785,4760,643
|
|
20231219,091300,58925580,4755,4765,4765,4755,251
|
|
20231219,091200,57731565,4765,4770,4770,4755,256
|
|
20231219,091100,56512920,4760,4775,4775,4760,909
|
|
20231219,091000,52180865,4775,4780,4780,4775,373
|
|
20231219,090900,50398495,4790,4790,4790,4780,211
|
|
20231219,090800,49389015,4790,4790,4790,4790,208
|
|
20231219,090700,48392695,4790,4800,4820,4775,1281
|
|
20231219,090600,42248590,4800,4820,4820,4800,140
|
|
20231219,090500,41575790,4820,4825,4825,4800,252
|
|
20231219,090400,40362945,4825,4850,4850,4800,5044
|
|
20231219,090300,16102060,4845,4845,4845,4845,0
|
|
20231219,090200,16102060,4845,4860,4860,4845,1582
|
|
20231219,090100,8426065,4900,4915,4915,4850,1655
|
|
20231219,090000,379540,4930,4930,4930,4925,77
|