658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,195500,433899045,4755,4755,4755,4755,818
|
|
20231204,195400,433899045,4755,4755,4755,4755,0
|
|
20231204,195300,433899045,4755,4755,4755,4755,0
|
|
20231204,195200,433899045,4755,4755,4755,4755,0
|
|
20231204,195100,433899045,4755,4755,4755,4755,0
|
|
20231204,195000,433899045,4755,4755,4755,4755,0
|
|
20231204,194900,433899045,4755,4755,4755,4755,0
|
|
20231204,194800,433899045,4755,4755,4755,4755,0
|
|
20231204,194700,433899045,4755,4755,4755,4755,0
|
|
20231204,194600,433899045,4755,4755,4755,4755,0
|
|
20231204,194500,433899045,4755,4755,4755,4755,0
|
|
20231204,194400,433899045,4755,4755,4755,4755,0
|
|
20231204,194300,433899045,4755,4755,4755,4755,0
|
|
20231204,194200,433899045,4755,4755,4755,4755,0
|
|
20231204,194100,433899045,4755,4755,4755,4755,0
|
|
20231204,194000,433899045,4755,4755,4755,4755,0
|
|
20231204,193900,433899045,4755,4755,4755,4755,0
|
|
20231204,193800,433899045,4755,4755,4755,4755,0
|
|
20231204,193700,433899045,4755,4755,4755,4755,0
|
|
20231204,193600,433899045,4755,4755,4755,4755,0
|
|
20231204,193500,433899045,4755,4755,4755,4755,0
|
|
20231204,193400,433899045,4755,4755,4755,4755,0
|
|
20231204,193300,433899045,4755,4755,4755,4755,0
|
|
20231204,193200,433899045,4755,4755,4755,4755,0
|
|
20231204,193100,433899045,4755,4755,4755,4755,0
|
|
20231204,193000,433899045,4755,4755,4755,4755,0
|
|
20231204,192900,433899045,4755,4755,4755,4755,0
|
|
20231204,192800,433899045,4755,4755,4755,4755,0
|
|
20231204,192700,433899045,4755,4755,4755,4755,0
|
|
20231204,192600,433899045,4755,4755,4755,4755,0
|
|
20231204,192500,433899045,4755,4755,4755,4755,818
|
|
20231204,192400,433899045,4755,4755,4755,4755,0
|
|
20231204,192300,433899045,4755,4755,4755,4755,0
|
|
20231204,192200,433899045,4755,4755,4755,4755,0
|
|
20231204,192100,433899045,4755,4755,4755,4755,0
|
|
20231204,192000,433899045,4755,4755,4755,4755,0
|
|
20231204,191900,433899045,4755,4755,4755,4755,0
|
|
20231204,191800,433899045,4755,4755,4755,4755,0
|
|
20231204,191700,433899045,4755,4755,4755,4755,0
|
|
20231204,191600,433899045,4755,4755,4755,4755,0
|
|
20231204,191500,433899045,4755,4755,4755,4755,0
|
|
20231204,191400,433899045,4755,4755,4755,4755,0
|
|
20231204,191300,433899045,4755,4755,4755,4755,0
|
|
20231204,191200,433899045,4755,4755,4755,4755,0
|
|
20231204,191100,433899045,4755,4755,4755,4755,0
|
|
20231204,191000,433899045,4755,4755,4755,4755,0
|
|
20231204,190900,433899045,4755,4755,4755,4755,0
|
|
20231204,190800,433899045,4755,4755,4755,4755,0
|
|
20231204,190700,433899045,4755,4755,4755,4755,0
|
|
20231204,190600,433899045,4755,4755,4755,4755,0
|
|
20231204,190500,433899045,4755,4755,4755,4755,0
|
|
20231204,190400,433899045,4755,4755,4755,4755,0
|
|
20231204,190300,433899045,4755,4755,4755,4755,0
|
|
20231204,190200,433899045,4755,4755,4755,4755,0
|
|
20231204,190100,433899045,4755,4755,4755,4755,0
|
|
20231204,190000,433899045,4755,4755,4755,4755,0
|
|
20231204,185900,433899045,4755,4755,4755,4755,0
|
|
20231204,185800,433899045,4755,4755,4755,4755,0
|
|
20231204,185700,433899045,4755,4755,4755,4755,0
|
|
20231204,185600,433899045,4755,4755,4755,4755,0
|
|
20231204,185500,433899045,4755,4755,4755,4755,818
|
|
20231204,185400,433899045,4755,4755,4755,4755,0
|
|
20231204,185300,433899045,4755,4755,4755,4755,0
|
|
20231204,185200,433899045,4755,4755,4755,4755,0
|
|
20231204,185100,433899045,4755,4755,4755,4755,0
|
|
20231204,185000,433899045,4755,4755,4755,4755,0
|
|
20231204,184900,433899045,4755,4755,4755,4755,0
|
|
20231204,184800,433899045,4755,4755,4755,4755,0
|
|
20231204,184700,433899045,4755,4755,4755,4755,0
|
|
20231204,184600,433899045,4755,4755,4755,4755,0
|
|
20231204,184500,433899045,4755,4755,4755,4755,0
|
|
20231204,184400,433899045,4755,4755,4755,4755,0
|
|
20231204,184300,433899045,4755,4755,4755,4755,0
|
|
20231204,184200,433899045,4755,4755,4755,4755,0
|
|
20231204,184100,433899045,4755,4755,4755,4755,0
|
|
20231204,184000,433899045,4755,4755,4755,4755,0
|
|
20231204,183900,433899045,4755,4755,4755,4755,0
|
|
20231204,183800,433899045,4755,4755,4755,4755,0
|
|
20231204,183700,433899045,4755,4755,4755,4755,0
|
|
20231204,183600,433899045,4755,4755,4755,4755,0
|
|
20231204,183500,433899045,4755,4755,4755,4755,0
|
|
20231204,183400,433899045,4755,4755,4755,4755,0
|
|
20231204,183300,433899045,4755,4755,4755,4755,0
|
|
20231204,183200,433899045,4755,4755,4755,4755,0
|
|
20231204,183100,433899045,4755,4755,4755,4755,0
|
|
20231204,183000,433899045,4755,4755,4755,4755,0
|
|
20231204,182900,433899045,4755,4755,4755,4755,0
|
|
20231204,182800,433899045,4755,4755,4755,4755,0
|
|
20231204,182700,433899045,4755,4755,4755,4755,0
|
|
20231204,182600,433899045,4755,4755,4755,4755,0
|
|
20231204,182500,433899045,4755,4755,4755,4755,818
|
|
20231204,182400,433899045,4755,4755,4755,4755,0
|
|
20231204,182300,433899045,4755,4755,4755,4755,0
|
|
20231204,182200,433899045,4755,4755,4755,4755,0
|
|
20231204,182100,433899045,4755,4755,4755,4755,0
|
|
20231204,182000,433899045,4755,4755,4755,4755,0
|
|
20231204,181900,433899045,4755,4755,4755,4755,0
|
|
20231204,181800,433899045,4755,4755,4755,4755,0
|
|
20231204,181700,433899045,4755,4755,4755,4755,0
|
|
20231204,181600,433899045,4755,4755,4755,4755,0
|
|
20231204,181500,433899045,4755,4755,4755,4755,0
|
|
20231204,181400,433899045,4755,4755,4755,4755,0
|
|
20231204,181300,433899045,4755,4755,4755,4755,0
|
|
20231204,181200,433899045,4755,4755,4755,4755,0
|
|
20231204,181100,433899045,4755,4755,4755,4755,0
|
|
20231204,181000,433899045,4755,4755,4755,4755,0
|
|
20231204,180900,433899045,4755,4755,4755,4755,0
|
|
20231204,180800,433899045,4755,4755,4755,4755,0
|
|
20231204,180700,433899045,4755,4755,4755,4755,0
|
|
20231204,180600,433899045,4755,4755,4755,4755,0
|
|
20231204,180500,433899045,4755,4755,4755,4755,0
|
|
20231204,180400,433899045,4755,4755,4755,4755,0
|
|
20231204,180300,433899045,4755,4755,4755,4755,0
|
|
20231204,180200,433899045,4755,4755,4755,4755,0
|
|
20231204,180100,433899045,4755,4755,4755,4755,0
|
|
20231204,180000,433899045,4755,4755,4755,4755,0
|
|
20231204,175900,433899045,4755,4755,4755,4755,0
|
|
20231204,175800,433899045,4755,4755,4755,4755,0
|
|
20231204,175700,433899045,4755,4755,4755,4755,0
|
|
20231204,175600,433899045,4755,4755,4755,4755,0
|
|
20231204,175500,433899045,4755,4755,4755,4755,818
|
|
20231204,175400,433899045,4755,4755,4755,4755,0
|
|
20231204,175300,433899045,4755,4755,4755,4755,0
|
|
20231204,175200,433899045,4755,4755,4755,4755,0
|
|
20231204,175100,433899045,4755,4755,4755,4755,0
|
|
20231204,175000,433899045,4755,4755,4755,4755,0
|
|
20231204,174900,433899045,4755,4755,4755,4755,0
|
|
20231204,174800,433899045,4755,4755,4755,4755,0
|
|
20231204,174700,433899045,4755,4755,4755,4755,0
|
|
20231204,174600,433899045,4755,4755,4755,4755,0
|
|
20231204,174500,433899045,4755,4755,4755,4755,0
|
|
20231204,174400,433899045,4755,4755,4755,4755,0
|
|
20231204,174300,433899045,4755,4755,4755,4755,0
|
|
20231204,174200,433899045,4755,4755,4755,4755,0
|
|
20231204,174100,433899045,4755,4755,4755,4755,0
|
|
20231204,174000,433899045,4755,4755,4755,4755,0
|
|
20231204,173900,433899045,4755,4755,4755,4755,0
|
|
20231204,173800,433899045,4755,4755,4755,4755,0
|
|
20231204,173700,433899045,4755,4755,4755,4755,0
|
|
20231204,173600,433899045,4755,4755,4755,4755,0
|
|
20231204,173500,433899045,4755,4755,4755,4755,0
|
|
20231204,173400,433899045,4755,4755,4755,4755,0
|
|
20231204,173300,433899045,4755,4755,4755,4755,0
|
|
20231204,173200,433899045,4755,4755,4755,4755,0
|
|
20231204,173100,433899045,4755,4755,4755,4755,0
|
|
20231204,173000,433899045,4755,4755,4755,4755,0
|
|
20231204,172900,433899045,4755,4755,4755,4755,0
|
|
20231204,172800,433899045,4755,4755,4755,4755,0
|
|
20231204,172700,433899045,4755,4755,4755,4755,0
|
|
20231204,172600,433899045,4755,4755,4755,4755,0
|
|
20231204,172500,433899045,4755,4755,4755,4755,818
|
|
20231204,172400,433899045,4755,4755,4755,4755,0
|
|
20231204,172300,433899045,4755,4755,4755,4755,0
|
|
20231204,172200,433899045,4755,4755,4755,4755,0
|
|
20231204,172100,433899045,4755,4755,4755,4755,0
|
|
20231204,172000,433899045,4755,4755,4755,4755,0
|
|
20231204,171900,433899045,4755,4755,4755,4755,0
|
|
20231204,171800,433899045,4755,4755,4755,4755,0
|
|
20231204,171700,433899045,4755,4755,4755,4755,0
|
|
20231204,171600,433899045,4755,4755,4755,4755,0
|
|
20231204,171500,433899045,4755,4755,4755,4755,0
|
|
20231204,171400,433899045,4755,4755,4755,4755,0
|
|
20231204,171300,433899045,4755,4755,4755,4755,0
|
|
20231204,171200,433899045,4755,4755,4755,4755,0
|
|
20231204,171100,433899045,4755,4755,4755,4755,0
|
|
20231204,171000,433899045,4755,4755,4755,4755,0
|
|
20231204,170900,433899045,4755,4755,4755,4755,0
|
|
20231204,170800,433899045,4755,4755,4755,4755,0
|
|
20231204,170700,433899045,4755,4755,4755,4755,0
|
|
20231204,170600,433899045,4755,4755,4755,4755,0
|
|
20231204,170500,433899045,4755,4755,4755,4755,0
|
|
20231204,170400,433899045,4755,4755,4755,4755,0
|
|
20231204,170300,433899045,4755,4755,4755,4755,0
|
|
20231204,170200,433899045,4755,4755,4755,4755,0
|
|
20231204,170100,433899045,4755,4755,4755,4755,0
|
|
20231204,170000,433899045,4755,4755,4755,4755,0
|
|
20231204,165900,433899045,4755,4755,4755,4755,0
|
|
20231204,165800,433899045,4755,4755,4755,4755,0
|
|
20231204,165700,433899045,4755,4755,4755,4755,0
|
|
20231204,165600,433899045,4755,4755,4755,4755,0
|
|
20231204,165500,433899045,4755,4755,4755,4755,818
|
|
20231204,165400,433899045,4755,4755,4755,4755,0
|
|
20231204,165300,433899045,4755,4755,4755,4755,0
|
|
20231204,165200,433899045,4755,4755,4755,4755,0
|
|
20231204,165100,433899045,4755,4755,4755,4755,0
|
|
20231204,165000,433899045,4755,4755,4755,4755,0
|
|
20231204,164900,433899045,4755,4755,4755,4755,0
|
|
20231204,164800,433899045,4755,4755,4755,4755,0
|
|
20231204,164700,433899045,4755,4755,4755,4755,0
|
|
20231204,164600,433899045,4755,4755,4755,4755,0
|
|
20231204,164500,433899045,4755,4755,4755,4755,0
|
|
20231204,164400,433899045,4755,4755,4755,4755,0
|
|
20231204,164300,433899045,4755,4755,4755,4755,0
|
|
20231204,164200,433899045,4755,4755,4755,4755,0
|
|
20231204,164100,433899045,4755,4755,4755,4755,0
|
|
20231204,164000,433899045,4755,4755,4755,4755,0
|
|
20231204,163900,433899045,4755,4755,4755,4755,0
|
|
20231204,163800,433899045,4755,4755,4755,4755,0
|
|
20231204,163700,433899045,4755,4755,4755,4755,0
|
|
20231204,163600,433899045,4755,4755,4755,4755,0
|
|
20231204,163500,433899045,4755,4755,4755,4755,0
|
|
20231204,163400,433899045,4755,4755,4755,4755,0
|
|
20231204,163300,433899045,4755,4755,4755,4755,0
|
|
20231204,163200,433899045,4755,4755,4755,4755,0
|
|
20231204,163100,433899045,4755,4755,4755,4755,0
|
|
20231204,163000,433899045,4755,4755,4755,4755,0
|
|
20231204,162900,433899045,4755,4755,4755,4755,0
|
|
20231204,162800,433899045,4755,4755,4755,4755,0
|
|
20231204,162700,433899045,4755,4755,4755,4755,0
|
|
20231204,162600,433899045,4755,4755,4755,4755,0
|
|
20231204,162500,433899045,4755,4755,4755,4755,818
|
|
20231204,162400,433899045,4755,4755,4755,4755,0
|
|
20231204,162300,433899045,4755,4755,4755,4755,0
|
|
20231204,162200,433899045,4755,4755,4755,4755,0
|
|
20231204,162100,433899045,4755,4755,4755,4755,0
|
|
20231204,162000,433899045,4755,4755,4755,4755,0
|
|
20231204,161900,433899045,4755,4755,4755,4755,0
|
|
20231204,161800,433899045,4755,4755,4755,4755,0
|
|
20231204,161700,433899045,4755,4755,4755,4755,0
|
|
20231204,161600,433899045,4755,4755,4755,4755,0
|
|
20231204,161500,433899045,4755,4755,4755,4755,0
|
|
20231204,161400,433899045,4755,4755,4755,4755,0
|
|
20231204,161300,433899045,4755,4755,4755,4755,0
|
|
20231204,161200,433899045,4755,4755,4755,4755,0
|
|
20231204,161100,433899045,4755,4755,4755,4755,0
|
|
20231204,161000,433899045,4755,4755,4755,4755,0
|
|
20231204,160900,433899045,4755,4755,4755,4755,0
|
|
20231204,160800,433899045,4755,4755,4755,4755,0
|
|
20231204,160700,433899045,4755,4755,4755,4755,0
|
|
20231204,160600,433899045,4755,4755,4755,4755,0
|
|
20231204,160500,433899045,4755,4755,4755,4755,0
|
|
20231204,160400,433899045,4755,4755,4755,4755,0
|
|
20231204,160300,433899045,4755,4755,4755,4755,0
|
|
20231204,160200,433899045,4755,4755,4755,4755,0
|
|
20231204,160100,433899045,4755,4755,4755,4755,0
|
|
20231204,160000,433899045,4755,4755,4755,4755,0
|
|
20231204,155900,433899045,4755,4755,4755,4755,0
|
|
20231204,155800,433899045,4755,4755,4755,4755,0
|
|
20231204,155700,433899045,4755,4755,4755,4755,0
|
|
20231204,155600,433899045,4755,4755,4755,4755,0
|
|
20231204,155500,433899045,4755,4755,4755,4755,818
|
|
20231204,155400,433899045,4755,4755,4755,4755,0
|
|
20231204,155300,433899045,4755,4755,4755,4755,0
|
|
20231204,155200,433899045,4755,4755,4755,4755,0
|
|
20231204,155100,433899045,4755,4755,4755,4755,0
|
|
20231204,155000,433899045,4755,4755,4755,4755,0
|
|
20231204,154900,433899045,4755,4755,4755,4755,0
|
|
20231204,154800,433899045,4755,4755,4755,4755,0
|
|
20231204,154700,433899045,4755,4755,4755,4755,0
|
|
20231204,154600,433899045,4755,4755,4755,4755,0
|
|
20231204,154500,433899045,4755,4755,4755,4755,0
|
|
20231204,154400,433899045,4755,4755,4755,4755,0
|
|
20231204,154300,433899045,4755,4755,4755,4755,0
|
|
20231204,154200,433899045,4755,4755,4755,4755,0
|
|
20231204,154100,433899045,4755,4755,4755,4755,0
|
|
20231204,154000,433899045,4755,4755,4755,4755,0
|
|
20231204,153900,433899045,4755,4755,4755,4755,0
|
|
20231204,153800,433899045,4755,4755,4755,4755,0
|
|
20231204,153700,433899045,4755,4755,4755,4755,0
|
|
20231204,153600,433899045,4755,4755,4755,4755,0
|
|
20231204,153500,433899045,4755,4755,4755,4755,0
|
|
20231204,153400,433899045,4755,4755,4755,4755,0
|
|
20231204,153300,433899045,4755,4755,4755,4755,0
|
|
20231204,153200,433899045,4755,4755,4755,4755,0
|
|
20231204,153100,433899045,4755,4755,4755,4755,0
|
|
20231204,153000,433899045,4755,4755,4755,4755,818
|
|
20231204,152900,430009455,4750,4750,4750,4750,0
|
|
20231204,152800,430009455,4750,4750,4750,4750,0
|
|
20231204,152700,430009455,4750,4750,4750,4750,0
|
|
20231204,152600,430009455,4750,4750,4750,4750,0
|
|
20231204,152500,430009455,4750,4750,4750,4750,0
|
|
20231204,152400,430009455,4750,4750,4750,4750,0
|
|
20231204,152300,430009455,4750,4750,4750,4750,0
|
|
20231204,152200,430009455,4750,4750,4750,4750,0
|
|
20231204,152100,430009455,4750,4750,4750,4750,0
|
|
20231204,152000,430009455,4750,4750,4750,4750,0
|
|
20231204,151900,430009455,4750,4750,4750,4750,153
|
|
20231204,151800,429282705,4750,4750,4750,4750,49
|
|
20231204,151700,429049955,4750,4740,4750,4740,551
|
|
20231204,151600,426437810,4740,4750,4750,4740,117
|
|
20231204,151500,425883090,4740,4740,4740,4740,1
|
|
20231204,151400,425878350,4750,4745,4750,4740,14
|
|
20231204,151300,425811960,4745,4745,4745,4745,53
|
|
20231204,151200,425560475,4750,4750,4750,4750,2
|
|
20231204,151100,425550975,4745,4745,4745,4745,0
|
|
20231204,151000,425550975,4745,4745,4745,4745,32
|
|
20231204,150900,425399135,4745,4745,4745,4745,0
|
|
20231204,150800,425399135,4745,4745,4745,4745,0
|
|
20231204,150700,425399135,4745,4745,4745,4745,0
|
|
20231204,150600,425399135,4745,4745,4745,4745,1
|
|
20231204,150500,425394390,4745,4745,4745,4745,5
|
|
20231204,150400,425370665,4750,4750,4750,4750,0
|
|
20231204,150300,425370665,4750,4745,4750,4745,38
|
|
20231204,150200,425190350,4740,4745,4745,4740,14
|
|
20231204,150100,425123925,4745,4740,4745,4740,14
|
|
20231204,150000,425057505,4740,4745,4745,4740,28
|
|
20231204,145900,424924695,4745,4745,4745,4745,0
|
|
20231204,145800,424924695,4745,4745,4745,4745,231
|
|
20231204,145700,423828600,4750,4750,4750,4750,0
|
|
20231204,145600,423828600,4750,4750,4750,4750,0
|
|
20231204,145500,423828600,4750,4755,4755,4750,364
|
|
20231204,145400,422098600,4750,4750,4750,4750,1
|
|
20231204,145300,422093850,4755,4755,4755,4755,200
|
|
20231204,145200,421142850,4755,4755,4755,4755,200
|
|
20231204,145100,420191850,4755,4755,4755,4755,200
|
|
20231204,145000,419240850,4750,4745,4750,4745,71
|
|
20231204,144900,418903605,4750,4750,4750,4750,200
|
|
20231204,144800,417953605,4750,4745,4750,4745,204
|
|
20231204,144700,416984620,4750,4745,4750,4745,201
|
|
20231204,144600,416029875,4740,4740,4740,4740,1
|
|
20231204,144500,416025135,4755,4745,4755,4745,242
|
|
20231204,144400,414874890,4745,4745,4745,4745,200
|
|
20231204,144300,413925890,4745,4745,4745,4745,200
|
|
20231204,144200,412976890,4740,4745,4745,4740,201
|
|
20231204,144100,412023150,4745,4750,4755,4745,399
|
|
20231204,144000,410128425,4750,4750,4750,4750,25
|
|
20231204,143900,410009675,4750,4745,4750,4745,201
|
|
20231204,143800,409054930,4740,4740,4740,4740,1
|
|
20231204,143700,409050190,4750,4745,4750,4745,201
|
|
20231204,143600,408095445,4750,4745,4750,4745,201
|
|
20231204,143500,407140700,4750,4750,4750,4750,200
|
|
20231204,143400,406190700,4750,4740,4750,4740,202
|
|
20231204,143300,405231210,4750,4745,4750,4745,349
|
|
20231204,143200,403574205,4745,4745,4745,4745,229
|
|
20231204,143100,402487600,4745,4745,4745,4745,298
|
|
20231204,143000,401073590,4745,4750,4750,4740,227
|
|
20231204,142900,399996475,4745,4745,4745,4745,1859
|
|
20231204,142800,391175520,4745,4745,4745,4745,200
|
|
20231204,142700,390226520,4745,4745,4745,4745,200
|
|
20231204,142600,389277520,4745,4745,4745,4745,200
|
|
20231204,142500,388328520,4745,4745,4745,4745,0
|
|
20231204,142400,388328520,4745,4740,4745,4740,200
|
|
20231204,142300,387379525,4745,4745,4745,4745,200
|
|
20231204,142200,386430525,4745,4745,4745,4745,200
|
|
20231204,142100,385481525,4745,4745,4745,4745,200
|
|
20231204,142000,384532525,4745,4745,4745,4745,200
|
|
20231204,141900,383583525,4745,4745,4745,4745,200
|
|
20231204,141800,382634525,4745,4745,4745,4745,200
|
|
20231204,141700,381685525,4745,4745,4745,4745,200
|
|
20231204,141600,380736525,4745,4745,4745,4745,200
|
|
20231204,141500,379787525,4745,4745,4745,4745,200
|
|
20231204,141400,378838525,4745,4745,4745,4745,200
|
|
20231204,141300,377889525,4745,4745,4745,4745,200
|
|
20231204,141200,376940525,4745,4745,4745,4745,200
|
|
20231204,141100,375991525,4745,4745,4745,4745,200
|
|
20231204,141000,375042525,4745,4745,4745,4745,0
|
|
20231204,140900,375042525,4745,4740,4745,4740,200
|
|
20231204,140800,374093530,4745,4745,4745,4745,200
|
|
20231204,140700,373144530,4745,4745,4745,4745,200
|
|
20231204,140600,372195530,4745,4745,4745,4745,200
|
|
20231204,140500,371246530,4745,4745,4745,4745,200
|
|
20231204,140400,370297530,4745,4745,4745,4745,200
|
|
20231204,140300,369348530,4745,4745,4745,4745,200
|
|
20231204,140200,368399530,4745,4745,4745,4745,200
|
|
20231204,140100,367450530,4745,4745,4745,4745,200
|
|
20231204,140000,366501530,4745,4745,4745,4745,200
|
|
20231204,135900,365552530,4745,4745,4745,4745,200
|
|
20231204,135800,364603530,4745,4745,4745,4745,206
|
|
20231204,135700,363626060,4745,4740,4745,4740,200
|
|
20231204,135600,362677070,4745,4745,4745,4745,0
|
|
20231204,135500,362677070,4745,4745,4745,4745,200
|
|
20231204,135400,361728070,4745,4745,4745,4745,200
|
|
20231204,135300,360779070,4745,4745,4745,4745,200
|
|
20231204,135200,359830070,4745,4745,4745,4745,200
|
|
20231204,135100,358881070,4745,4745,4745,4745,200
|
|
20231204,135000,357932070,4750,4745,4750,4745,375
|
|
20231204,134900,356151700,4750,4750,4750,4750,200
|
|
20231204,134800,355201700,4750,4750,4750,4750,200
|
|
20231204,134700,354251700,4745,4740,4745,4740,61
|
|
20231204,134600,353962505,4745,4745,4745,4745,646
|
|
20231204,134500,350897235,4740,4740,4740,4740,25
|
|
20231204,134400,350778735,4750,4750,4750,4750,200
|
|
20231204,134300,349828735,4750,4750,4750,4750,200
|
|
20231204,134200,348878735,4750,4750,4750,4750,200
|
|
20231204,134100,347928735,4750,4750,4750,4750,0
|
|
20231204,134000,347928735,4750,4745,4750,4745,200
|
|
20231204,133900,346978745,4750,4750,4750,4750,200
|
|
20231204,133800,346028745,4750,4750,4750,4750,200
|
|
20231204,133700,345078745,4750,4750,4750,4750,200
|
|
20231204,133600,344128745,4750,4745,4750,4745,200
|
|
20231204,133500,343178750,4750,4750,4750,4750,200
|
|
20231204,133400,342228750,4750,4745,4750,4745,200
|
|
20231204,133300,341279675,4745,4740,4745,4740,220
|
|
20231204,133200,340236775,4740,4745,4745,4740,201
|
|
20231204,133100,339283035,4745,4740,4745,4740,201
|
|
20231204,133000,338329295,4740,4740,4740,4740,178
|
|
20231204,132900,337485575,4735,4735,4735,4735,3
|
|
20231204,132800,337471370,4730,4735,4740,4730,201
|
|
20231204,132700,336518750,4740,4735,4740,4735,200
|
|
20231204,132600,335570755,4740,4740,4740,4740,0
|
|
20231204,132500,335570755,4740,4735,4740,4735,200
|
|
20231204,132400,334622760,4740,4735,4740,4735,200
|
|
20231204,132300,333674765,4735,4735,4735,4735,652
|
|
20231204,132200,330587545,4735,4735,4735,4735,200
|
|
20231204,132100,329640545,4730,4730,4730,4730,694
|
|
20231204,132000,326357925,4730,4730,4730,4730,200
|
|
20231204,131900,325411925,4730,4730,4730,4730,201
|
|
20231204,131800,324461195,4725,4725,4725,4725,1038
|
|
20231204,131700,319556645,4725,4725,4725,4725,200
|
|
20231204,131600,318611645,4725,4725,4725,4725,200
|
|
20231204,131500,317666645,4720,4720,4720,4720,177
|
|
20231204,131400,316831205,4715,4710,4715,4710,8
|
|
20231204,131300,316793515,4720,4720,4720,4720,200
|
|
20231204,131200,315849515,4720,4720,4720,4720,0
|
|
20231204,131100,315849515,4720,4720,4720,4720,200
|
|
20231204,131000,314905515,4720,4720,4720,4720,200
|
|
20231204,130900,313961515,4720,4715,4720,4715,200
|
|
20231204,130800,313018025,4715,4715,4715,4715,200
|
|
20231204,130700,312075025,4710,4710,4710,4710,0
|
|
20231204,130600,312075025,4710,4710,4710,4710,0
|
|
20231204,130500,312075025,4710,4710,4710,4710,0
|
|
20231204,130400,312075025,4710,4710,4710,4710,0
|
|
20231204,130300,312075025,4710,4710,4710,4710,0
|
|
20231204,130200,312075025,4710,4715,4715,4710,152
|
|
20231204,130100,311359030,4715,4715,4715,4715,5
|
|
20231204,130000,311335455,4715,4715,4715,4715,243
|
|
20231204,125900,310189710,4715,4715,4715,4715,0
|
|
20231204,125800,310189710,4715,4715,4715,4715,0
|
|
20231204,125700,310189710,4715,4715,4715,4715,1
|
|
20231204,125600,310184995,4715,4715,4715,4715,0
|
|
20231204,125500,310184995,4715,4715,4715,4715,0
|
|
20231204,125400,310184995,4715,4715,4715,4715,0
|
|
20231204,125300,310184995,4715,4715,4715,4715,0
|
|
20231204,125200,310184995,4715,4715,4715,4715,0
|
|
20231204,125100,310184995,4715,4715,4715,4715,0
|
|
20231204,125000,310184995,4715,4715,4715,4715,0
|
|
20231204,124900,310184995,4715,4715,4715,4715,25
|
|
20231204,124800,310067120,4715,4715,4715,4715,0
|
|
20231204,124700,310067120,4715,4715,4715,4715,0
|
|
20231204,124600,310067120,4715,4715,4715,4715,0
|
|
20231204,124500,310067120,4715,4715,4715,4715,1
|
|
20231204,124400,310062405,4715,4715,4715,4715,0
|
|
20231204,124300,310062405,4715,4715,4715,4715,0
|
|
20231204,124200,310062405,4715,4715,4715,4715,1
|
|
20231204,124100,310057690,4715,4715,4715,4715,0
|
|
20231204,124000,310057690,4715,4715,4715,4715,0
|
|
20231204,123900,310057690,4715,4715,4715,4715,1
|
|
20231204,123800,310052975,4715,4715,4715,4715,2
|
|
20231204,123700,310043545,4715,4715,4715,4715,422
|
|
20231204,123600,308053815,4715,4715,4715,4715,0
|
|
20231204,123500,308053815,4715,4715,4715,4715,0
|
|
20231204,123400,308053815,4715,4715,4715,4715,0
|
|
20231204,123300,308053815,4715,4715,4715,4715,0
|
|
20231204,123200,308053815,4715,4715,4715,4715,0
|
|
20231204,123100,308053815,4715,4715,4715,4715,0
|
|
20231204,123000,308053815,4715,4715,4715,4715,15
|
|
20231204,122900,307983090,4715,4715,4715,4715,0
|
|
20231204,122800,307983090,4715,4715,4715,4715,0
|
|
20231204,122700,307983090,4715,4715,4715,4715,5
|
|
20231204,122600,307959515,4715,4715,4715,4715,0
|
|
20231204,122500,307959515,4715,4715,4715,4715,0
|
|
20231204,122400,307959515,4715,4715,4715,4715,0
|
|
20231204,122300,307959515,4715,4715,4715,4715,1
|
|
20231204,122200,307954800,4715,4715,4715,4715,0
|
|
20231204,122100,307954800,4715,4715,4715,4715,0
|
|
20231204,122000,307954800,4715,4715,4715,4715,68
|
|
20231204,121900,307634180,4715,4715,4715,4715,1
|
|
20231204,121800,307629465,4720,4720,4720,4720,0
|
|
20231204,121700,307629465,4720,4720,4720,4720,0
|
|
20231204,121600,307629465,4720,4720,4720,4720,3
|
|
20231204,121500,307615305,4715,4715,4715,4715,0
|
|
20231204,121400,307615305,4715,4715,4715,4715,0
|
|
20231204,121300,307615305,4715,4715,4715,4715,0
|
|
20231204,121200,307615305,4715,4715,4715,4715,0
|
|
20231204,121100,307615305,4715,4715,4715,4715,0
|
|
20231204,121000,307615305,4715,4715,4715,4715,0
|
|
20231204,120900,307615305,4715,4715,4715,4715,165
|
|
20231204,120800,306837330,4720,4720,4720,4720,0
|
|
20231204,120700,306837330,4720,4720,4720,4720,0
|
|
20231204,120600,306837330,4720,4720,4720,4720,0
|
|
20231204,120500,306837330,4720,4720,4720,4720,0
|
|
20231204,120400,306837330,4720,4720,4720,4720,0
|
|
20231204,120300,306837330,4720,4720,4720,4720,0
|
|
20231204,120200,306837330,4720,4720,4720,4720,0
|
|
20231204,120100,306837330,4720,4720,4720,4720,0
|
|
20231204,120000,306837330,4720,4720,4720,4720,0
|
|
20231204,115900,306837330,4720,4720,4720,4720,0
|
|
20231204,115800,306837330,4720,4720,4720,4720,1
|
|
20231204,115700,306832610,4715,4715,4715,4715,0
|
|
20231204,115600,306832610,4715,4715,4715,4715,0
|
|
20231204,115500,306832610,4715,4715,4715,4715,0
|
|
20231204,115400,306832610,4715,4715,4715,4715,0
|
|
20231204,115300,306832610,4715,4715,4715,4715,0
|
|
20231204,115200,306832610,4715,4715,4715,4715,0
|
|
20231204,115100,306832610,4715,4715,4715,4715,0
|
|
20231204,115000,306832610,4715,4715,4715,4715,0
|
|
20231204,114900,306832610,4715,4715,4715,4715,1
|
|
20231204,114800,306827895,4710,4710,4710,4710,0
|
|
20231204,114700,306827895,4710,4710,4710,4710,0
|
|
20231204,114600,306827895,4710,4710,4710,4710,0
|
|
20231204,114500,306827895,4710,4715,4715,4710,2810
|
|
20231204,114400,293585585,4720,4720,4720,4720,0
|
|
20231204,114300,293585585,4720,4720,4720,4720,0
|
|
20231204,114200,293585585,4720,4720,4720,4720,1336
|
|
20231204,114100,287279665,4720,4720,4720,4720,0
|
|
20231204,114000,287279665,4720,4720,4720,4720,0
|
|
20231204,113900,287279665,4720,4720,4720,4720,0
|
|
20231204,113800,287279665,4720,4720,4720,4720,0
|
|
20231204,113700,287279665,4720,4720,4720,4720,0
|
|
20231204,113600,287279665,4720,4720,4720,4720,15
|
|
20231204,113500,287208865,4715,4715,4715,4715,0
|
|
20231204,113400,287208865,4715,4715,4715,4715,0
|
|
20231204,113300,287208865,4715,4715,4715,4715,0
|
|
20231204,113200,287208865,4715,4715,4715,4715,0
|
|
20231204,113100,287208865,4715,4715,4715,4715,1
|
|
20231204,113000,287204150,4715,4715,4715,4715,0
|
|
20231204,112900,287204150,4715,4715,4715,4715,777
|
|
20231204,112800,283540595,4715,4715,4715,4715,0
|
|
20231204,112700,283540595,4715,4715,4715,4715,0
|
|
20231204,112600,283540595,4715,4715,4715,4715,0
|
|
20231204,112500,283540595,4715,4715,4715,4715,0
|
|
20231204,112400,283540595,4715,4715,4715,4715,0
|
|
20231204,112300,283540595,4715,4715,4715,4715,0
|
|
20231204,112200,283540595,4715,4715,4715,4715,0
|
|
20231204,112100,283540595,4715,4715,4715,4715,2
|
|
20231204,112000,283531165,4710,4710,4710,4710,0
|
|
20231204,111900,283531165,4710,4710,4710,4710,887
|
|
20231204,111800,279353395,4715,4710,4715,4710,5
|
|
20231204,111700,279329840,4715,4715,4715,4715,0
|
|
20231204,111600,279329840,4715,4715,4715,4715,0
|
|
20231204,111500,279329840,4715,4715,4715,4715,0
|
|
20231204,111400,279329840,4715,4715,4715,4715,0
|
|
20231204,111300,279329840,4715,4715,4715,4715,0
|
|
20231204,111200,279329840,4715,4715,4715,4715,20
|
|
20231204,111100,279235540,4715,4715,4715,4715,0
|
|
20231204,111000,279235540,4715,4715,4715,4715,1000
|
|
20231204,110900,274520540,4715,4715,4715,4715,0
|
|
20231204,110800,274520540,4715,4715,4715,4715,0
|
|
20231204,110700,274520540,4715,4715,4715,4715,0
|
|
20231204,110600,274520540,4715,4715,4715,4715,48
|
|
20231204,110500,274294220,4720,4720,4720,4720,0
|
|
20231204,110400,274294220,4720,4720,4720,4720,0
|
|
20231204,110300,274294220,4720,4720,4720,4720,2
|
|
20231204,110200,274284780,4715,4715,4715,4715,0
|
|
20231204,110100,274284780,4715,4715,4715,4715,5
|
|
20231204,110000,274261205,4715,4715,4715,4715,0
|
|
20231204,105900,274261205,4715,4715,4715,4715,0
|
|
20231204,105800,274261205,4715,4715,4715,4715,116
|
|
20231204,105700,273714265,4715,4710,4715,4710,1095
|
|
20231204,105600,268552340,4710,4710,4710,4710,0
|
|
20231204,105500,268552340,4710,4710,4710,4710,1
|
|
20231204,105400,268547630,4710,4710,4710,4710,0
|
|
20231204,105300,268547630,4710,4710,4710,4710,0
|
|
20231204,105200,268547630,4710,4710,4710,4710,310
|
|
20231204,105100,267087530,4710,4710,4710,4710,0
|
|
20231204,105000,267087530,4710,4710,4710,4710,0
|
|
20231204,104900,267087530,4710,4710,4710,4710,89
|
|
20231204,104800,266668340,4710,4710,4710,4710,1
|
|
20231204,104700,266663630,4710,4710,4710,4710,0
|
|
20231204,104600,266663630,4710,4710,4710,4710,244
|
|
20231204,104500,265514390,4700,4700,4700,4700,0
|
|
20231204,104400,265514390,4700,4700,4700,4700,0
|
|
20231204,104300,265514390,4700,4700,4700,4700,68
|
|
20231204,104200,265194790,4700,4700,4700,4700,26
|
|
20231204,104100,265072590,4700,4700,4700,4700,0
|
|
20231204,104000,265072590,4700,4705,4705,4700,5300
|
|
20231204,103900,240162400,4705,4710,4710,4705,662
|
|
20231204,103800,237046500,4710,4710,4710,4710,1
|
|
20231204,103700,237041790,4710,4710,4710,4710,1
|
|
20231204,103600,237037080,4710,4710,4710,4710,0
|
|
20231204,103500,237037080,4710,4710,4710,4710,1
|
|
20231204,103400,237032370,4715,4710,4715,4700,3708
|
|
20231204,103300,219595595,4710,4710,4710,4710,1
|
|
20231204,103200,219590885,4710,4710,4710,4710,0
|
|
20231204,103100,219590885,4710,4710,4710,4710,0
|
|
20231204,103000,219590885,4710,4710,4710,4710,700
|
|
20231204,102900,216293885,4715,4715,4715,4715,0
|
|
20231204,102800,216293885,4715,4715,4715,4715,0
|
|
20231204,102700,216293885,4715,4715,4715,4715,0
|
|
20231204,102600,216293885,4715,4715,4715,4715,0
|
|
20231204,102500,216293885,4715,4715,4715,4715,1
|
|
20231204,102400,216289170,4710,4710,4710,4710,0
|
|
20231204,102300,216289170,4710,4710,4710,4710,779
|
|
20231204,102200,212620080,4710,4710,4710,4710,0
|
|
20231204,102100,212620080,4710,4710,4710,4710,20
|
|
20231204,102000,212525880,4705,4705,4705,4705,0
|
|
20231204,101900,212525880,4705,4705,4705,4705,0
|
|
20231204,101800,212525880,4705,4705,4705,4705,0
|
|
20231204,101700,212525880,4705,4705,4705,4705,195
|
|
20231204,101600,211608405,4705,4705,4705,4705,241
|
|
20231204,101500,210474500,4710,4710,4710,4710,1
|
|
20231204,101400,210469790,4710,4710,4710,4710,0
|
|
20231204,101300,210469790,4710,4710,4710,4710,0
|
|
20231204,101200,210469790,4710,4710,4710,4710,0
|
|
20231204,101100,210469790,4710,4710,4710,4710,434
|
|
20231204,101000,208425650,4710,4710,4710,4710,0
|
|
20231204,100900,208425650,4710,4710,4710,4710,0
|
|
20231204,100800,208425650,4710,4710,4710,4710,1
|
|
20231204,100700,208420940,4700,4700,4700,4700,0
|
|
20231204,100600,208420940,4700,4700,4700,4700,0
|
|
20231204,100500,208420940,4700,4690,4700,4690,1926
|
|
20231204,100400,199368750,4690,4690,4690,4690,0
|
|
20231204,100300,199368750,4690,4700,4700,4690,51
|
|
20231204,100200,199129550,4690,4690,4690,4690,109
|
|
20231204,100100,198618340,4690,4690,4690,4690,0
|
|
20231204,100000,198618340,4690,4690,4690,4690,226
|
|
20231204,095900,197558400,4690,4690,4690,4690,0
|
|
20231204,095800,197558400,4690,4690,4690,4690,200
|
|
20231204,095700,196620400,4695,4710,4710,4695,17726
|
|
20231204,095600,113296125,4710,4710,4710,4710,200
|
|
20231204,095500,112354125,4710,4710,4710,4710,700
|
|
20231204,095400,109057125,4710,4710,4710,4710,0
|
|
20231204,095300,109057125,4710,4710,4710,4710,1315
|
|
20231204,095200,102863475,4715,4715,4715,4715,451
|
|
20231204,095100,100737010,4715,4715,4715,4715,250
|
|
20231204,095000,99558260,4710,4710,4710,4710,0
|
|
20231204,094900,99558260,4710,4710,4710,4710,0
|
|
20231204,094800,99558260,4710,4710,4710,4710,104
|
|
20231204,094700,99068420,4710,4715,4715,4710,207
|
|
20231204,094600,98093240,4715,4715,4715,4715,0
|
|
20231204,094500,98093240,4715,4720,4720,4715,2500
|
|
20231204,094400,86302530,4725,4725,4725,4725,0
|
|
20231204,094300,86302530,4725,4725,4725,4725,396
|
|
20231204,094200,84431430,4725,4725,4725,4725,5
|
|
20231204,094100,84407805,4730,4730,4730,4730,0
|
|
20231204,094000,84407805,4730,4730,4730,4730,0
|
|
20231204,093900,84407805,4730,4730,4730,4730,0
|
|
20231204,093800,84407805,4730,4730,4730,4730,1
|
|
20231204,093700,84403075,4720,4720,4720,4720,0
|
|
20231204,093600,84403075,4720,4720,4720,4720,0
|
|
20231204,093500,84403075,4720,4720,4720,4720,2
|
|
20231204,093400,84393635,4725,4725,4725,4725,2
|
|
20231204,093300,84384185,4730,4715,4730,4715,1036
|
|
20231204,093200,79499420,4715,4715,4715,4715,20
|
|
20231204,093100,79405120,4710,4710,4710,4710,399
|
|
20231204,093000,77525830,4715,4710,4715,4710,1202
|
|
20231204,092900,71864400,4715,4715,4715,4715,28
|
|
20231204,092800,71732380,4715,4715,4715,4715,0
|
|
20231204,092700,71732380,4715,4715,4715,4715,2
|
|
20231204,092600,71722950,4715,4715,4715,4715,0
|
|
20231204,092500,71722950,4715,4720,4720,4700,8484
|
|
20231204,092400,31796865,4720,4720,4720,4720,0
|
|
20231204,092300,31796865,4720,4730,4730,4720,1121
|
|
20231204,092200,26503200,4735,4725,4735,4725,511
|
|
20231204,092100,24088615,4725,4735,4735,4725,2648
|
|
20231204,092000,11565600,4740,4740,4740,4740,0
|
|
20231204,091900,11565600,4740,4740,4740,4740,0
|
|
20231204,091800,11565600,4740,4740,4740,4740,0
|
|
20231204,091700,11565600,4740,4740,4740,4740,0
|
|
20231204,091600,11565600,4740,4750,4750,4740,1500
|
|
20231204,091500,4449600,4755,4755,4755,4755,0
|
|
20231204,091400,4449600,4755,4755,4755,4755,0
|
|
20231204,091300,4449600,4755,4755,4755,4755,0
|
|
20231204,091200,4449600,4755,4755,4755,4755,0
|
|
20231204,091100,4449600,4755,4755,4755,4755,0
|
|
20231204,091000,4449600,4755,4755,4755,4755,200
|
|
20231204,090900,3498600,4760,4760,4760,4760,0
|
|
20231204,090800,3498600,4760,4760,4760,4760,200
|
|
20231204,090700,2546600,4760,4760,4760,4760,0
|
|
20231204,090600,2546600,4760,4760,4760,4760,0
|
|
20231204,090500,2546600,4760,4760,4760,4760,0
|
|
20231204,090400,2546600,4760,4760,4760,4760,5
|
|
20231204,090300,2522800,4760,4760,4760,4760,0
|
|
20231204,090200,2522800,4760,4760,4760,4760,0
|
|
20231204,090100,2522800,4760,4760,4760,4760,0
|
|
20231204,090000,2522800,4760,4760,4760,4760,530
|