660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,195700,301958140,4795,4795,4795,4795,155
|
|
20231205,195600,301958140,4795,4795,4795,4795,0
|
|
20231205,195500,301958140,4795,4795,4795,4795,0
|
|
20231205,195400,301958140,4795,4795,4795,4795,0
|
|
20231205,195300,301958140,4795,4795,4795,4795,0
|
|
20231205,195200,301958140,4795,4795,4795,4795,0
|
|
20231205,195100,301958140,4795,4795,4795,4795,0
|
|
20231205,195000,301958140,4795,4795,4795,4795,0
|
|
20231205,194900,301958140,4795,4795,4795,4795,0
|
|
20231205,194800,301958140,4795,4795,4795,4795,0
|
|
20231205,194700,301958140,4795,4795,4795,4795,0
|
|
20231205,194600,301958140,4795,4795,4795,4795,0
|
|
20231205,194500,301958140,4795,4795,4795,4795,0
|
|
20231205,194400,301958140,4795,4795,4795,4795,0
|
|
20231205,194300,301958140,4795,4795,4795,4795,0
|
|
20231205,194200,301958140,4795,4795,4795,4795,0
|
|
20231205,194100,301958140,4795,4795,4795,4795,0
|
|
20231205,194000,301958140,4795,4795,4795,4795,0
|
|
20231205,193900,301958140,4795,4795,4795,4795,0
|
|
20231205,193800,301958140,4795,4795,4795,4795,0
|
|
20231205,193700,301958140,4795,4795,4795,4795,0
|
|
20231205,193600,301958140,4795,4795,4795,4795,0
|
|
20231205,193500,301958140,4795,4795,4795,4795,0
|
|
20231205,193400,301958140,4795,4795,4795,4795,0
|
|
20231205,193300,301958140,4795,4795,4795,4795,0
|
|
20231205,193200,301958140,4795,4795,4795,4795,0
|
|
20231205,193100,301958140,4795,4795,4795,4795,0
|
|
20231205,193000,301958140,4795,4795,4795,4795,0
|
|
20231205,192900,301958140,4795,4795,4795,4795,0
|
|
20231205,192800,301958140,4795,4795,4795,4795,0
|
|
20231205,192700,301958140,4795,4795,4795,4795,155
|
|
20231205,192600,301958140,4795,4795,4795,4795,0
|
|
20231205,192500,301958140,4795,4795,4795,4795,0
|
|
20231205,192400,301958140,4795,4795,4795,4795,0
|
|
20231205,192300,301958140,4795,4795,4795,4795,0
|
|
20231205,192200,301958140,4795,4795,4795,4795,0
|
|
20231205,192100,301958140,4795,4795,4795,4795,0
|
|
20231205,192000,301958140,4795,4795,4795,4795,0
|
|
20231205,191900,301958140,4795,4795,4795,4795,0
|
|
20231205,191800,301958140,4795,4795,4795,4795,0
|
|
20231205,191700,301958140,4795,4795,4795,4795,0
|
|
20231205,191600,301958140,4795,4795,4795,4795,0
|
|
20231205,191500,301958140,4795,4795,4795,4795,0
|
|
20231205,191400,301958140,4795,4795,4795,4795,0
|
|
20231205,191300,301958140,4795,4795,4795,4795,0
|
|
20231205,191200,301958140,4795,4795,4795,4795,0
|
|
20231205,191100,301958140,4795,4795,4795,4795,0
|
|
20231205,191000,301958140,4795,4795,4795,4795,0
|
|
20231205,190900,301958140,4795,4795,4795,4795,0
|
|
20231205,190800,301958140,4795,4795,4795,4795,0
|
|
20231205,190700,301958140,4795,4795,4795,4795,0
|
|
20231205,190600,301958140,4795,4795,4795,4795,0
|
|
20231205,190500,301958140,4795,4795,4795,4795,0
|
|
20231205,190400,301958140,4795,4795,4795,4795,0
|
|
20231205,190300,301958140,4795,4795,4795,4795,0
|
|
20231205,190200,301958140,4795,4795,4795,4795,0
|
|
20231205,190100,301958140,4795,4795,4795,4795,0
|
|
20231205,190000,301958140,4795,4795,4795,4795,0
|
|
20231205,185900,301958140,4795,4795,4795,4795,0
|
|
20231205,185800,301958140,4795,4795,4795,4795,0
|
|
20231205,185700,301958140,4795,4795,4795,4795,155
|
|
20231205,185600,301958140,4795,4795,4795,4795,0
|
|
20231205,185500,301958140,4795,4795,4795,4795,0
|
|
20231205,185400,301958140,4795,4795,4795,4795,0
|
|
20231205,185300,301958140,4795,4795,4795,4795,0
|
|
20231205,185200,301958140,4795,4795,4795,4795,0
|
|
20231205,185100,301958140,4795,4795,4795,4795,0
|
|
20231205,185000,301958140,4795,4795,4795,4795,0
|
|
20231205,184900,301958140,4795,4795,4795,4795,0
|
|
20231205,184800,301958140,4795,4795,4795,4795,0
|
|
20231205,184700,301958140,4795,4795,4795,4795,0
|
|
20231205,184600,301958140,4795,4795,4795,4795,0
|
|
20231205,184500,301958140,4795,4795,4795,4795,0
|
|
20231205,184400,301958140,4795,4795,4795,4795,0
|
|
20231205,184300,301958140,4795,4795,4795,4795,0
|
|
20231205,184200,301958140,4795,4795,4795,4795,0
|
|
20231205,184100,301958140,4795,4795,4795,4795,0
|
|
20231205,184000,301958140,4795,4795,4795,4795,0
|
|
20231205,183900,301958140,4795,4795,4795,4795,0
|
|
20231205,183800,301958140,4795,4795,4795,4795,0
|
|
20231205,183700,301958140,4795,4795,4795,4795,0
|
|
20231205,183600,301958140,4795,4795,4795,4795,0
|
|
20231205,183500,301958140,4795,4795,4795,4795,0
|
|
20231205,183400,301958140,4795,4795,4795,4795,0
|
|
20231205,183300,301958140,4795,4795,4795,4795,0
|
|
20231205,183200,301958140,4795,4795,4795,4795,0
|
|
20231205,183100,301958140,4795,4795,4795,4795,0
|
|
20231205,183000,301958140,4795,4795,4795,4795,0
|
|
20231205,182900,301958140,4795,4795,4795,4795,0
|
|
20231205,182800,301958140,4795,4795,4795,4795,0
|
|
20231205,182700,301958140,4795,4795,4795,4795,155
|
|
20231205,182600,301958140,4795,4795,4795,4795,0
|
|
20231205,182500,301958140,4795,4795,4795,4795,0
|
|
20231205,182400,301958140,4795,4795,4795,4795,0
|
|
20231205,182300,301958140,4795,4795,4795,4795,0
|
|
20231205,182200,301958140,4795,4795,4795,4795,0
|
|
20231205,182100,301958140,4795,4795,4795,4795,0
|
|
20231205,182000,301958140,4795,4795,4795,4795,0
|
|
20231205,181900,301958140,4795,4795,4795,4795,0
|
|
20231205,181800,301958140,4795,4795,4795,4795,0
|
|
20231205,181700,301958140,4795,4795,4795,4795,0
|
|
20231205,181600,301958140,4795,4795,4795,4795,0
|
|
20231205,181500,301958140,4795,4795,4795,4795,0
|
|
20231205,181400,301958140,4795,4795,4795,4795,0
|
|
20231205,181300,301958140,4795,4795,4795,4795,0
|
|
20231205,181200,301958140,4795,4795,4795,4795,0
|
|
20231205,181100,301958140,4795,4795,4795,4795,0
|
|
20231205,181000,301958140,4795,4795,4795,4795,0
|
|
20231205,180900,301958140,4795,4795,4795,4795,0
|
|
20231205,180800,301958140,4795,4795,4795,4795,0
|
|
20231205,180700,301958140,4795,4795,4795,4795,0
|
|
20231205,180600,301958140,4795,4795,4795,4795,0
|
|
20231205,180500,301958140,4795,4795,4795,4795,0
|
|
20231205,180400,301958140,4795,4795,4795,4795,0
|
|
20231205,180300,301958140,4795,4795,4795,4795,0
|
|
20231205,180200,301958140,4795,4795,4795,4795,0
|
|
20231205,180100,301958140,4795,4795,4795,4795,0
|
|
20231205,180000,301958140,4795,4795,4795,4795,0
|
|
20231205,175900,301958140,4795,4795,4795,4795,0
|
|
20231205,175800,301958140,4795,4795,4795,4795,0
|
|
20231205,175700,301958140,4795,4795,4795,4795,155
|
|
20231205,175600,301958140,4795,4795,4795,4795,0
|
|
20231205,175500,301958140,4795,4795,4795,4795,0
|
|
20231205,175400,301958140,4795,4795,4795,4795,0
|
|
20231205,175300,301958140,4795,4795,4795,4795,0
|
|
20231205,175200,301958140,4795,4795,4795,4795,0
|
|
20231205,175100,301958140,4795,4795,4795,4795,0
|
|
20231205,175000,301958140,4795,4795,4795,4795,0
|
|
20231205,174900,301958140,4795,4795,4795,4795,0
|
|
20231205,174800,301958140,4795,4795,4795,4795,0
|
|
20231205,174700,301958140,4795,4795,4795,4795,0
|
|
20231205,174600,301958140,4795,4795,4795,4795,0
|
|
20231205,174500,301958140,4795,4795,4795,4795,0
|
|
20231205,174400,301958140,4795,4795,4795,4795,0
|
|
20231205,174300,301958140,4795,4795,4795,4795,0
|
|
20231205,174200,301958140,4795,4795,4795,4795,0
|
|
20231205,174100,301958140,4795,4795,4795,4795,0
|
|
20231205,174000,301958140,4795,4795,4795,4795,0
|
|
20231205,173900,301958140,4795,4795,4795,4795,0
|
|
20231205,173800,301958140,4795,4795,4795,4795,0
|
|
20231205,173700,301958140,4795,4795,4795,4795,0
|
|
20231205,173600,301958140,4795,4795,4795,4795,0
|
|
20231205,173500,301958140,4795,4795,4795,4795,0
|
|
20231205,173400,301958140,4795,4795,4795,4795,0
|
|
20231205,173300,301958140,4795,4795,4795,4795,0
|
|
20231205,173200,301958140,4795,4795,4795,4795,0
|
|
20231205,173100,301958140,4795,4795,4795,4795,0
|
|
20231205,173000,301958140,4795,4795,4795,4795,0
|
|
20231205,172900,301958140,4795,4795,4795,4795,0
|
|
20231205,172800,301958140,4795,4795,4795,4795,0
|
|
20231205,172700,301958140,4795,4795,4795,4795,155
|
|
20231205,172600,301958140,4795,4795,4795,4795,0
|
|
20231205,172500,301958140,4795,4795,4795,4795,0
|
|
20231205,172400,301958140,4795,4795,4795,4795,0
|
|
20231205,172300,301958140,4795,4795,4795,4795,0
|
|
20231205,172200,301958140,4795,4795,4795,4795,0
|
|
20231205,172100,301958140,4795,4795,4795,4795,0
|
|
20231205,172000,301958140,4795,4795,4795,4795,0
|
|
20231205,171900,301958140,4795,4795,4795,4795,0
|
|
20231205,171800,301958140,4795,4795,4795,4795,0
|
|
20231205,171700,301958140,4795,4795,4795,4795,0
|
|
20231205,171600,301958140,4795,4795,4795,4795,0
|
|
20231205,171500,301958140,4795,4795,4795,4795,0
|
|
20231205,171400,301958140,4795,4795,4795,4795,0
|
|
20231205,171300,301958140,4795,4795,4795,4795,0
|
|
20231205,171200,301958140,4795,4795,4795,4795,0
|
|
20231205,171100,301958140,4795,4795,4795,4795,0
|
|
20231205,171000,301958140,4795,4795,4795,4795,0
|
|
20231205,170900,301958140,4795,4795,4795,4795,0
|
|
20231205,170800,301958140,4795,4795,4795,4795,0
|
|
20231205,170700,301958140,4795,4795,4795,4795,0
|
|
20231205,170600,301958140,4795,4795,4795,4795,0
|
|
20231205,170500,301958140,4795,4795,4795,4795,0
|
|
20231205,170400,301958140,4795,4795,4795,4795,0
|
|
20231205,170300,301958140,4795,4795,4795,4795,0
|
|
20231205,170200,301958140,4795,4795,4795,4795,0
|
|
20231205,170100,301958140,4795,4795,4795,4795,0
|
|
20231205,170000,301958140,4795,4795,4795,4795,0
|
|
20231205,165900,301958140,4795,4795,4795,4795,0
|
|
20231205,165800,301958140,4795,4795,4795,4795,0
|
|
20231205,165700,301958140,4795,4795,4795,4795,155
|
|
20231205,165600,301958140,4795,4795,4795,4795,0
|
|
20231205,165500,301958140,4795,4795,4795,4795,0
|
|
20231205,165400,301958140,4795,4795,4795,4795,0
|
|
20231205,165300,301958140,4795,4795,4795,4795,0
|
|
20231205,165200,301958140,4795,4795,4795,4795,0
|
|
20231205,165100,301958140,4795,4795,4795,4795,0
|
|
20231205,165000,301958140,4795,4795,4795,4795,0
|
|
20231205,164900,301958140,4795,4795,4795,4795,0
|
|
20231205,164800,301958140,4795,4795,4795,4795,0
|
|
20231205,164700,301958140,4795,4795,4795,4795,0
|
|
20231205,164600,301958140,4795,4795,4795,4795,0
|
|
20231205,164500,301958140,4795,4795,4795,4795,0
|
|
20231205,164400,301958140,4795,4795,4795,4795,0
|
|
20231205,164300,301958140,4795,4795,4795,4795,0
|
|
20231205,164200,301958140,4795,4795,4795,4795,0
|
|
20231205,164100,301958140,4795,4795,4795,4795,0
|
|
20231205,164000,301958140,4795,4795,4795,4795,0
|
|
20231205,163900,301958140,4795,4795,4795,4795,0
|
|
20231205,163800,301958140,4795,4795,4795,4795,0
|
|
20231205,163700,301958140,4795,4795,4795,4795,0
|
|
20231205,163600,301958140,4795,4795,4795,4795,0
|
|
20231205,163500,301958140,4795,4795,4795,4795,0
|
|
20231205,163400,301958140,4795,4795,4795,4795,0
|
|
20231205,163300,301958140,4795,4795,4795,4795,0
|
|
20231205,163200,301958140,4795,4795,4795,4795,0
|
|
20231205,163100,301958140,4795,4795,4795,4795,0
|
|
20231205,163000,301958140,4795,4795,4795,4795,0
|
|
20231205,162900,301958140,4795,4795,4795,4795,0
|
|
20231205,162800,301958140,4795,4795,4795,4795,0
|
|
20231205,162700,301958140,4795,4795,4795,4795,155
|
|
20231205,162600,301958140,4795,4795,4795,4795,0
|
|
20231205,162500,301958140,4795,4795,4795,4795,0
|
|
20231205,162400,301958140,4795,4795,4795,4795,0
|
|
20231205,162300,301958140,4795,4795,4795,4795,0
|
|
20231205,162200,301958140,4795,4795,4795,4795,0
|
|
20231205,162100,301958140,4795,4795,4795,4795,0
|
|
20231205,162000,301958140,4795,4795,4795,4795,0
|
|
20231205,161900,301958140,4795,4795,4795,4795,0
|
|
20231205,161800,301958140,4795,4795,4795,4795,0
|
|
20231205,161700,301958140,4795,4795,4795,4795,0
|
|
20231205,161600,301958140,4795,4795,4795,4795,0
|
|
20231205,161500,301958140,4795,4795,4795,4795,0
|
|
20231205,161400,301958140,4795,4795,4795,4795,0
|
|
20231205,161300,301958140,4795,4795,4795,4795,0
|
|
20231205,161200,301958140,4795,4795,4795,4795,0
|
|
20231205,161100,301958140,4795,4795,4795,4795,0
|
|
20231205,161000,301958140,4795,4795,4795,4795,0
|
|
20231205,160900,301958140,4795,4795,4795,4795,0
|
|
20231205,160800,301958140,4795,4795,4795,4795,0
|
|
20231205,160700,301958140,4795,4795,4795,4795,0
|
|
20231205,160600,301958140,4795,4795,4795,4795,0
|
|
20231205,160500,301958140,4795,4795,4795,4795,0
|
|
20231205,160400,301958140,4795,4795,4795,4795,0
|
|
20231205,160300,301958140,4795,4795,4795,4795,0
|
|
20231205,160200,301958140,4795,4795,4795,4795,0
|
|
20231205,160100,301958140,4795,4795,4795,4795,0
|
|
20231205,160000,301958140,4795,4795,4795,4795,0
|
|
20231205,155900,301958140,4795,4795,4795,4795,0
|
|
20231205,155800,301958140,4795,4795,4795,4795,0
|
|
20231205,155700,301958140,4795,4795,4795,4795,155
|
|
20231205,155600,301958140,4795,4795,4795,4795,0
|
|
20231205,155500,301958140,4795,4795,4795,4795,0
|
|
20231205,155400,301958140,4795,4795,4795,4795,0
|
|
20231205,155300,301958140,4795,4795,4795,4795,0
|
|
20231205,155200,301958140,4795,4795,4795,4795,0
|
|
20231205,155100,301958140,4795,4795,4795,4795,0
|
|
20231205,155000,301958140,4795,4795,4795,4795,0
|
|
20231205,154900,301958140,4795,4795,4795,4795,0
|
|
20231205,154800,301958140,4795,4795,4795,4795,0
|
|
20231205,154700,301958140,4795,4795,4795,4795,0
|
|
20231205,154600,301958140,4795,4795,4795,4795,0
|
|
20231205,154500,301958140,4795,4795,4795,4795,0
|
|
20231205,154400,301958140,4795,4795,4795,4795,0
|
|
20231205,154300,301958140,4795,4795,4795,4795,0
|
|
20231205,154200,301958140,4795,4795,4795,4795,0
|
|
20231205,154100,301958140,4795,4795,4795,4795,0
|
|
20231205,154000,301958140,4795,4795,4795,4795,0
|
|
20231205,153900,301958140,4795,4795,4795,4795,0
|
|
20231205,153800,301958140,4795,4795,4795,4795,0
|
|
20231205,153700,301958140,4795,4795,4795,4795,0
|
|
20231205,153600,301958140,4795,4795,4795,4795,0
|
|
20231205,153500,301958140,4795,4795,4795,4795,0
|
|
20231205,153400,301958140,4795,4795,4795,4795,0
|
|
20231205,153300,301958140,4795,4795,4795,4795,0
|
|
20231205,153200,301958140,4795,4795,4795,4795,0
|
|
20231205,153100,301958140,4795,4795,4795,4795,0
|
|
20231205,153000,301958140,4795,4795,4795,4795,155
|
|
20231205,152900,301214915,4790,4790,4790,4790,0
|
|
20231205,152800,301214915,4790,4790,4790,4790,0
|
|
20231205,152700,301214915,4790,4790,4790,4790,0
|
|
20231205,152600,301214915,4790,4790,4790,4790,0
|
|
20231205,152500,301214915,4790,4790,4790,4790,0
|
|
20231205,152400,301214915,4790,4790,4790,4790,0
|
|
20231205,152300,301214915,4790,4790,4790,4790,0
|
|
20231205,152200,301214915,4790,4790,4790,4790,0
|
|
20231205,152100,301214915,4790,4790,4790,4790,0
|
|
20231205,152000,301214915,4790,4790,4790,4790,0
|
|
20231205,151900,301214915,4790,4785,4790,4780,93
|
|
20231205,151800,300769720,4780,4785,4785,4780,39
|
|
20231205,151700,300583200,4785,4785,4785,4785,10
|
|
20231205,151600,300535350,4785,4785,4785,4785,10
|
|
20231205,151500,300487500,4780,4785,4785,4780,193
|
|
20231205,151400,299564890,4780,4780,4780,4780,2
|
|
20231205,151300,299555330,4785,4785,4785,4785,2
|
|
20231205,151200,299545760,4785,4785,4785,4785,0
|
|
20231205,151100,299545760,4785,4785,4785,4785,0
|
|
20231205,151000,299545760,4785,4785,4785,4785,30
|
|
20231205,150900,299402210,4785,4785,4785,4785,10
|
|
20231205,150800,299354360,4785,4785,4785,4785,0
|
|
20231205,150700,299354360,4785,4785,4785,4785,0
|
|
20231205,150600,299354360,4785,4785,4785,4785,0
|
|
20231205,150500,299354360,4785,4785,4785,4785,0
|
|
20231205,150400,299354360,4785,4785,4785,4785,2600
|
|
20231205,150300,286913360,4790,4790,4790,4790,3251
|
|
20231205,150200,271341070,4790,4790,4790,4790,500
|
|
20231205,150100,268946070,4800,4800,4800,4800,1
|
|
20231205,150000,268941270,4795,4795,4795,4795,606
|
|
20231205,145900,266035500,4795,4795,4795,4795,0
|
|
20231205,145800,266035500,4795,4795,4795,4795,0
|
|
20231205,145700,266035500,4795,4795,4795,4795,0
|
|
20231205,145600,266035500,4795,4790,4795,4790,1006
|
|
20231205,145500,261211760,4790,4790,4790,4790,0
|
|
20231205,145400,261211760,4790,4790,4790,4790,0
|
|
20231205,145300,261211760,4790,4790,4790,4790,0
|
|
20231205,145200,261211760,4790,4790,4790,4790,1
|
|
20231205,145100,261206970,4790,4790,4790,4790,29
|
|
20231205,145000,261068060,4790,4790,4790,4790,314
|
|
20231205,144900,259564000,4790,4790,4790,4790,0
|
|
20231205,144800,259564000,4790,4795,4795,4790,11
|
|
20231205,144700,259511305,4790,4790,4790,4790,33
|
|
20231205,144600,259353235,4795,4795,4795,4795,7
|
|
20231205,144500,259319670,4795,4795,4795,4795,0
|
|
20231205,144400,259319670,4795,4795,4795,4795,0
|
|
20231205,144300,259319670,4795,4795,4795,4795,1
|
|
20231205,144200,259314875,4790,4790,4790,4790,0
|
|
20231205,144100,259314875,4790,4790,4790,4790,0
|
|
20231205,144000,259314875,4790,4790,4790,4790,0
|
|
20231205,143900,259314875,4790,4790,4790,4790,10
|
|
20231205,143800,259266975,4790,4790,4790,4790,1
|
|
20231205,143700,259262185,4790,4790,4790,4790,0
|
|
20231205,143600,259262185,4790,4790,4790,4790,0
|
|
20231205,143500,259262185,4790,4790,4790,4790,0
|
|
20231205,143400,259262185,4790,4790,4790,4790,0
|
|
20231205,143300,259262185,4790,4790,4790,4790,5
|
|
20231205,143200,259238235,4790,4790,4790,4790,37
|
|
20231205,143100,259061005,4790,4790,4790,4790,2
|
|
20231205,143000,259051425,4795,4795,4795,4795,342
|
|
20231205,142900,257411535,4800,4800,4800,4795,1518
|
|
20231205,142800,250132710,4800,4800,4800,4795,13
|
|
20231205,142700,250070360,4800,4800,4800,4800,3
|
|
20231205,142600,250055960,4800,4795,4800,4795,8
|
|
20231205,142500,250017585,4800,4800,4800,4800,3
|
|
20231205,142400,250003185,4800,4800,4800,4800,3
|
|
20231205,142300,249988785,4800,4800,4800,4800,5
|
|
20231205,142200,249964785,4800,4800,4800,4800,3
|
|
20231205,142100,249950385,4800,4800,4800,4800,3
|
|
20231205,142000,249935985,4800,4800,4800,4800,3
|
|
20231205,141900,249921585,4800,4800,4800,4800,4
|
|
20231205,141800,249902385,4800,4800,4800,4800,3
|
|
20231205,141700,249887985,4795,4800,4800,4795,843
|
|
20231205,141600,245845785,4800,4800,4800,4800,3
|
|
20231205,141500,245831385,4800,4795,4800,4795,297
|
|
20231205,141400,244407265,4795,4795,4795,4795,3
|
|
20231205,141300,244392880,4795,4800,4800,4790,223
|
|
20231205,141200,243323590,4800,4795,4800,4795,586
|
|
20231205,141100,240513715,4795,4795,4795,4795,3
|
|
20231205,141000,240499330,4795,4795,4795,4795,3
|
|
20231205,140900,240484945,4795,4795,4795,4795,3
|
|
20231205,140800,240470560,4795,4795,4795,4795,3
|
|
20231205,140700,240456175,4795,4795,4795,4795,4
|
|
20231205,140600,240436995,4795,4795,4795,4795,3
|
|
20231205,140500,240422610,4795,4795,4795,4795,3
|
|
20231205,140400,240408225,4795,4795,4795,4795,405
|
|
20231205,140300,238466250,4795,4795,4795,4795,3
|
|
20231205,140200,238451865,4795,4795,4795,4795,3
|
|
20231205,140100,238437480,4795,4800,4800,4795,216
|
|
20231205,140000,237401745,4800,4800,4800,4800,3
|
|
20231205,135900,237387345,4795,4800,4800,4795,816
|
|
20231205,135800,233474620,4800,4795,4800,4795,2062
|
|
20231205,135700,223587315,4800,4800,4800,4795,33
|
|
20231205,135600,223429065,4800,4795,4800,4795,104
|
|
20231205,135500,222930365,4800,4800,4800,4800,3
|
|
20231205,135400,222915965,4800,4800,4800,4795,6
|
|
20231205,135300,222887175,4800,4800,4800,4800,3
|
|
20231205,135200,222872775,4800,4800,4800,4800,4
|
|
20231205,135100,222853575,4800,4800,4800,4800,3
|
|
20231205,135000,222839175,4800,4800,4800,4795,503
|
|
20231205,134900,220427275,4800,4800,4800,4800,3
|
|
20231205,134800,220412875,4800,4800,4800,4800,3
|
|
20231205,134700,220398475,4800,4800,4800,4800,3
|
|
20231205,134600,220384075,4800,4800,4800,4800,3
|
|
20231205,134500,220369675,4800,4800,4800,4800,5
|
|
20231205,134400,220345675,4800,4800,4800,4800,3
|
|
20231205,134300,220331275,4800,4800,4800,4800,3
|
|
20231205,134200,220316875,4800,4800,4800,4800,3
|
|
20231205,134100,220302475,4795,4795,4795,4795,0
|
|
20231205,134000,220302475,4795,4795,4795,4795,100
|
|
20231205,133900,219822975,4800,4800,4800,4800,7
|
|
20231205,133800,219789375,4800,4800,4800,4800,0
|
|
20231205,133700,219789375,4800,4800,4800,4800,0
|
|
20231205,133600,219789375,4800,4800,4800,4800,0
|
|
20231205,133500,219789375,4800,4795,4800,4795,4
|
|
20231205,133400,219770185,4800,4790,4800,4790,4
|
|
20231205,133300,219751010,4790,4780,4790,4780,1320
|
|
20231205,133200,213441395,4780,4780,4780,4780,410
|
|
20231205,133100,211481595,4775,4775,4775,4775,1
|
|
20231205,133000,211476820,4775,4775,4775,4775,0
|
|
20231205,132900,211476820,4775,4775,4775,4775,8
|
|
20231205,132800,211438620,4775,4775,4775,4775,100
|
|
20231205,132700,210961120,4775,4775,4775,4775,100
|
|
20231205,132600,210483620,4780,4780,4780,4780,0
|
|
20231205,132500,210483620,4780,4780,4780,4780,0
|
|
20231205,132400,210483620,4780,4780,4780,4780,0
|
|
20231205,132300,210483620,4780,4780,4780,4780,0
|
|
20231205,132200,210483620,4780,4780,4780,4780,0
|
|
20231205,132100,210483620,4780,4780,4780,4780,0
|
|
20231205,132000,210483620,4780,4780,4780,4780,0
|
|
20231205,131900,210483620,4780,4780,4780,4780,0
|
|
20231205,131800,210483620,4780,4780,4780,4780,0
|
|
20231205,131700,210483620,4780,4780,4780,4780,13
|
|
20231205,131600,210421480,4780,4780,4780,4780,0
|
|
20231205,131500,210421480,4780,4780,4780,4780,57
|
|
20231205,131400,210149020,4780,4780,4780,4780,0
|
|
20231205,131300,210149020,4780,4780,4780,4780,0
|
|
20231205,131200,210149020,4780,4780,4780,4780,9
|
|
20231205,131100,210106000,4775,4775,4775,4775,0
|
|
20231205,131000,210106000,4775,4775,4775,4775,0
|
|
20231205,130900,210106000,4775,4775,4775,4775,50
|
|
20231205,130800,209867250,4775,4775,4775,4775,0
|
|
20231205,130700,209867250,4775,4775,4775,4775,0
|
|
20231205,130600,209867250,4775,4775,4775,4775,0
|
|
20231205,130500,209867250,4775,4775,4775,4775,0
|
|
20231205,130400,209867250,4775,4775,4775,4775,1
|
|
20231205,130300,209862475,4775,4775,4775,4775,1
|
|
20231205,130200,209857700,4780,4780,4780,4780,0
|
|
20231205,130100,209857700,4780,4780,4780,4780,0
|
|
20231205,130000,209857700,4780,4780,4780,4780,0
|
|
20231205,125900,209857700,4780,4780,4780,4780,35
|
|
20231205,125800,209690400,4780,4780,4780,4780,14
|
|
20231205,125700,209623480,4775,4775,4775,4775,0
|
|
20231205,125600,209623480,4775,4780,4780,4775,7
|
|
20231205,125500,209590030,4780,4780,4780,4780,171
|
|
20231205,125400,208772650,4780,4780,4780,4780,0
|
|
20231205,125300,208772650,4780,4785,4785,4780,16
|
|
20231205,125200,208696095,4785,4785,4785,4785,0
|
|
20231205,125100,208696095,4785,4785,4785,4785,0
|
|
20231205,125000,208696095,4785,4785,4785,4785,0
|
|
20231205,124900,208696095,4785,4785,4785,4785,0
|
|
20231205,124800,208696095,4785,4785,4785,4785,33
|
|
20231205,124700,208538190,4790,4790,4790,4790,0
|
|
20231205,124600,208538190,4790,4790,4790,4790,0
|
|
20231205,124500,208538190,4790,4790,4790,4790,0
|
|
20231205,124400,208538190,4790,4790,4790,4790,0
|
|
20231205,124300,208538190,4790,4790,4790,4790,14
|
|
20231205,124200,208471130,4790,4790,4790,4790,0
|
|
20231205,124100,208471130,4790,4790,4790,4790,0
|
|
20231205,124000,208471130,4790,4790,4790,4790,0
|
|
20231205,123900,208471130,4790,4790,4790,4790,15
|
|
20231205,123800,208399280,4790,4790,4790,4790,0
|
|
20231205,123700,208399280,4790,4790,4790,4790,0
|
|
20231205,123600,208399280,4790,4790,4790,4790,0
|
|
20231205,123500,208399280,4790,4790,4790,4790,0
|
|
20231205,123400,208399280,4790,4790,4790,4790,14
|
|
20231205,123300,208332220,4790,4790,4790,4790,0
|
|
20231205,123200,208332220,4790,4790,4790,4790,0
|
|
20231205,123100,208332220,4790,4790,4790,4790,0
|
|
20231205,123000,208332220,4790,4790,4790,4790,0
|
|
20231205,122900,208332220,4790,4800,4800,4790,331
|
|
20231205,122800,206745010,4805,4805,4805,4805,0
|
|
20231205,122700,206745010,4805,4805,4805,4805,0
|
|
20231205,122600,206745010,4805,4805,4805,4805,0
|
|
20231205,122500,206745010,4805,4805,4805,4805,0
|
|
20231205,122400,206745010,4805,4805,4805,4805,14
|
|
20231205,122300,206677740,4805,4805,4805,4805,0
|
|
20231205,122200,206677740,4805,4805,4805,4805,0
|
|
20231205,122100,206677740,4805,4805,4805,4805,0
|
|
20231205,122000,206677740,4805,4805,4805,4805,0
|
|
20231205,121900,206677740,4805,4810,4810,4805,187
|
|
20231205,121800,205779135,4810,4810,4810,4810,0
|
|
20231205,121700,205779135,4810,4810,4810,4810,141
|
|
20231205,121600,205100925,4815,4815,4815,4815,0
|
|
20231205,121500,205100925,4815,4815,4815,4815,1
|
|
20231205,121400,205096110,4815,4815,4815,4815,14
|
|
20231205,121300,205028700,4815,4815,4815,4815,0
|
|
20231205,121200,205028700,4815,4815,4815,4815,0
|
|
20231205,121100,205028700,4815,4815,4815,4815,0
|
|
20231205,121000,205028700,4815,4815,4815,4815,0
|
|
20231205,120900,205028700,4815,4815,4815,4815,15
|
|
20231205,120800,204956475,4815,4815,4815,4815,207
|
|
20231205,120700,203959770,4815,4815,4815,4815,0
|
|
20231205,120600,203959770,4815,4815,4815,4815,0
|
|
20231205,120500,203959770,4815,4815,4815,4815,7
|
|
20231205,120400,203926065,4815,4815,4815,4815,14
|
|
20231205,120300,203858655,4815,4815,4815,4815,2
|
|
20231205,120200,203849025,4815,4815,4815,4815,0
|
|
20231205,120100,203849025,4815,4815,4815,4815,0
|
|
20231205,120000,203849025,4815,4815,4815,4815,214
|
|
20231205,115900,202818615,4815,4815,4815,4815,0
|
|
20231205,115800,202818615,4815,4815,4815,4815,200
|
|
20231205,115700,201855615,4810,4815,4815,4810,112
|
|
20231205,115600,201316855,4815,4815,4815,4815,200
|
|
20231205,115500,200353855,4815,4815,4815,4815,14
|
|
20231205,115400,200286445,4815,4815,4815,4815,200
|
|
20231205,115300,199323445,4810,4815,4815,4810,300
|
|
20231205,115200,197879445,4810,4810,4810,4810,5
|
|
20231205,115100,197855395,4815,4815,4815,4815,200
|
|
20231205,115000,196892395,4810,4815,4815,4810,24
|
|
20231205,114900,196776885,4815,4815,4815,4815,200
|
|
20231205,114800,195813885,4815,4815,4815,4815,200
|
|
20231205,114700,194850885,4810,4810,4810,4810,3
|
|
20231205,114600,194836455,4805,4805,4805,4805,0
|
|
20231205,114500,194836455,4805,4815,4815,4805,16
|
|
20231205,114400,194759425,4815,4815,4815,4815,200
|
|
20231205,114300,193796425,4815,4815,4815,4815,0
|
|
20231205,114200,193796425,4815,4815,4815,4815,200
|
|
20231205,114100,192833425,4815,4810,4815,4810,200
|
|
20231205,114000,191870740,4810,4810,4810,4810,15
|
|
20231205,113900,191798590,4810,4810,4810,4810,200
|
|
20231205,113800,190836590,4810,4810,4810,4810,0
|
|
20231205,113700,190836590,4810,4810,4810,4810,200
|
|
20231205,113600,189874590,4810,4810,4810,4810,200
|
|
20231205,113500,188912590,4810,4810,4810,4810,14
|
|
20231205,113400,188845250,4810,4810,4810,4810,320
|
|
20231205,113300,187306050,4815,4815,4815,4815,15
|
|
20231205,113200,187233825,4815,4810,4815,4810,210
|
|
20231205,113100,186222725,4810,4810,4815,4810,40
|
|
20231205,113000,186030250,4815,4815,4815,4815,200
|
|
20231205,112900,185067250,4810,4810,4810,4810,88
|
|
20231205,112800,184643970,4805,4805,4805,4805,1
|
|
20231205,112700,184639165,4810,4810,4810,4810,200
|
|
20231205,112600,183677165,4805,4810,4810,4805,17
|
|
20231205,112500,183595405,4810,4810,4810,4810,200
|
|
20231205,112400,182633405,4815,4815,4815,4815,200
|
|
20231205,112300,181670405,4815,4810,4815,4810,3
|
|
20231205,112200,181655970,4815,4815,4815,4815,200
|
|
20231205,112100,180692970,4815,4815,4815,4815,14
|
|
20231205,112000,180625560,4815,4815,4815,4815,200
|
|
20231205,111900,179662560,4815,4815,4815,4815,200
|
|
20231205,111800,178699560,4815,4815,4815,4815,0
|
|
20231205,111700,178699560,4815,4815,4815,4815,200
|
|
20231205,111600,177736560,4815,4815,4815,4815,15
|
|
20231205,111500,177664335,4815,4815,4815,4815,200
|
|
20231205,111400,176701335,4815,4815,4815,4815,0
|
|
20231205,111300,176701335,4815,4815,4815,4815,200
|
|
20231205,111200,175738335,4815,4810,4815,4810,200
|
|
20231205,111100,174775345,4815,4815,4815,4815,15
|
|
20231205,111000,174703120,4815,4805,4815,4805,217
|
|
20231205,110900,173658355,4810,4805,4810,4805,1684
|
|
20231205,110800,165561465,4805,4805,4805,4805,200
|
|
20231205,110700,164600465,4805,4805,4805,4805,200
|
|
20231205,110600,163639465,4805,4805,4805,4805,14
|
|
20231205,110500,163572195,4805,4805,4805,4805,200
|
|
20231205,110400,162611195,4800,4800,4800,4800,23
|
|
20231205,110300,162500795,4805,4800,4805,4800,207
|
|
20231205,110200,161506195,4800,4800,4800,4800,26
|
|
20231205,110100,161381395,4805,4805,4805,4800,245
|
|
20231205,110000,160204320,4805,4805,4805,4805,200
|
|
20231205,105900,159243320,4805,4805,4805,4805,0
|
|
20231205,105800,159243320,4805,4805,4805,4805,200
|
|
20231205,105700,158282320,4805,4805,4805,4805,0
|
|
20231205,105600,158282320,4805,4805,4805,4805,215
|
|
20231205,105500,157249245,4805,4805,4805,4805,200
|
|
20231205,105400,156288245,4800,4800,4800,4800,8
|
|
20231205,105300,156249845,4805,4805,4805,4805,200
|
|
20231205,105200,155288845,4805,4805,4805,4805,0
|
|
20231205,105100,155288845,4805,4805,4805,4805,215
|
|
20231205,105000,154255770,4805,4805,4805,4805,0
|
|
20231205,104900,154255770,4805,4805,4805,4805,200
|
|
20231205,104800,153294770,4805,4800,4805,4800,271
|
|
20231205,104700,151993965,4800,4805,4805,4800,45
|
|
20231205,104600,151777890,4805,4800,4805,4800,952
|
|
20231205,104500,147205935,4800,4800,4800,4800,500
|
|
20231205,104400,144805935,4800,4800,4800,4800,737
|
|
20231205,104300,141268335,4800,4800,4800,4800,200
|
|
20231205,104200,140308335,4800,4800,4800,4800,43
|
|
20231205,104100,140101935,4800,4800,4800,4800,228
|
|
20231205,104000,139007535,4800,4800,4800,4800,0
|
|
20231205,103900,139007535,4800,4800,4800,4800,200
|
|
20231205,103800,138047535,4795,4800,4800,4795,561
|
|
20231205,103700,135354900,4800,4800,4800,4800,72
|
|
20231205,103600,135009300,4800,4800,4800,4800,605
|
|
20231205,103500,132105300,4800,4800,4800,4800,0
|
|
20231205,103400,132105300,4800,4800,4805,4795,1129
|
|
20231205,103300,126686055,4800,4800,4800,4800,0
|
|
20231205,103200,126686055,4800,4800,4800,4800,214
|
|
20231205,103100,125658855,4800,4800,4800,4800,200
|
|
20231205,103000,124698855,4795,4795,4795,4795,0
|
|
20231205,102900,124698855,4795,4800,4800,4795,201
|
|
20231205,102800,123734060,4800,4800,4800,4800,0
|
|
20231205,102700,123734060,4800,4800,4800,4800,215
|
|
20231205,102600,122702060,4800,4800,4800,4800,200
|
|
20231205,102500,121742060,4800,4800,4800,4800,0
|
|
20231205,102400,121742060,4800,4800,4800,4800,200
|
|
20231205,102300,120782060,4800,4800,4800,4800,0
|
|
20231205,102200,120782060,4800,4800,4800,4800,215
|
|
20231205,102100,119750060,4800,4800,4800,4800,0
|
|
20231205,102000,119750060,4800,4795,4800,4795,248
|
|
20231205,101900,118559900,4800,4800,4800,4800,200
|
|
20231205,101800,117599900,4795,4795,4800,4795,135
|
|
20231205,101700,116952500,4790,4790,4790,4790,81
|
|
20231205,101600,116564510,4790,4790,4790,4790,20
|
|
20231205,101500,116468710,4790,4790,4795,4790,202
|
|
20231205,101400,115500135,4795,4800,4800,4795,309
|
|
20231205,101300,114017480,4800,4800,4800,4800,14
|
|
20231205,101200,113950280,4795,4780,4795,4780,1440
|
|
20231205,101100,107061875,4780,4780,4780,4780,0
|
|
20231205,101000,107061875,4780,4795,4800,4780,1100
|
|
20231205,100900,101799540,4795,4795,4795,4795,200
|
|
20231205,100800,100840540,4795,4795,4795,4795,15
|
|
20231205,100700,100768615,4795,4790,4795,4790,233
|
|
20231205,100600,99651545,4795,4795,4795,4795,0
|
|
20231205,100500,99651545,4795,4795,4795,4795,212
|
|
20231205,100400,98635005,4800,4800,4800,4800,65
|
|
20231205,100300,98323005,4800,4795,4800,4795,215
|
|
20231205,100200,97291130,4795,4800,4800,4795,305
|
|
20231205,100100,95827635,4800,4800,4800,4800,0
|
|
20231205,100000,95827635,4800,4800,4800,4800,222
|
|
20231205,095900,94762035,4795,4795,4795,4795,1
|
|
20231205,095800,94757240,4800,4800,4800,4800,215
|
|
20231205,095700,93725240,4800,4800,4800,4800,200
|
|
20231205,095600,92765240,4800,4800,4800,4800,0
|
|
20231205,095500,92765240,4800,4800,4800,4800,200
|
|
20231205,095400,91805240,4800,4800,4800,4800,10
|
|
20231205,095300,91757240,4800,4795,4800,4795,204
|
|
20231205,095200,90778060,4795,4795,4795,4795,98
|
|
20231205,095100,90308150,4795,4790,4795,4790,103
|
|
20231205,095000,89814270,4800,4800,4800,4800,200
|
|
20231205,094900,88854270,4800,4800,4800,4800,0
|
|
20231205,094800,88854270,4800,4800,4800,4800,214
|
|
20231205,094700,87827070,4800,4800,4800,4800,0
|
|
20231205,094600,87827070,4800,4795,4800,4795,200
|
|
20231205,094500,86867080,4800,4800,4800,4800,200
|
|
20231205,094400,85907080,4800,4800,4800,4800,0
|
|
20231205,094300,85907080,4800,4800,4800,4800,215
|
|
20231205,094200,84875080,4800,4785,4805,4785,3352
|
|
20231205,094100,68797325,4785,4775,4785,4775,3764
|
|
20231205,094000,50798200,4770,4770,4770,4770,2
|
|
20231205,093900,50788660,4775,4770,4775,4770,200
|
|
20231205,093800,49833670,4775,4775,4775,4775,214
|
|
20231205,093700,48811820,4770,4770,4770,4770,420
|
|
20231205,093600,46808420,4775,4775,4775,4775,200
|
|
20231205,093500,45853420,4775,4775,4790,4770,1548
|
|
20231205,093400,38464985,4780,4765,4780,4765,4073
|
|
20231205,093300,19026500,4760,4760,4760,4760,656
|
|
20231205,093200,15903940,4760,4760,4760,4760,345
|
|
20231205,093100,14261740,4765,4765,4765,4765,201
|
|
20231205,093000,13303975,4760,4760,4760,4760,0
|
|
20231205,092900,13303975,4760,4760,4765,4760,219
|
|
20231205,092800,12260465,4760,4760,4760,4760,13
|
|
20231205,092700,12198585,4755,4755,4755,4755,1
|
|
20231205,092600,12193830,4760,4765,4765,4760,202
|
|
20231205,092500,11231310,4765,4765,4765,4765,0
|
|
20231205,092400,11231310,4765,4765,4765,4765,214
|
|
20231205,092300,10211600,4765,4765,4765,4765,0
|
|
20231205,092200,10211600,4765,4765,4765,4765,200
|
|
20231205,092100,9258600,4765,4765,4765,4765,200
|
|
20231205,092000,8305600,4765,4765,4765,4765,0
|
|
20231205,091900,8305600,4765,4760,4765,4760,214
|
|
20231205,091800,7286655,4765,4765,4765,4765,0
|
|
20231205,091700,7286655,4765,4760,4765,4760,200
|
|
20231205,091600,6333660,4765,4760,4765,4760,200
|
|
20231205,091500,5381110,4760,4760,4760,4760,0
|
|
20231205,091400,5381110,4760,4760,4760,4760,215
|
|
20231205,091300,4357710,4755,4755,4755,4755,1
|
|
20231205,091200,4352955,4760,4755,4760,4755,204
|
|
20231205,091100,3381935,4755,4755,4755,4755,1
|
|
20231205,091000,3377180,4760,4755,4760,4755,237
|
|
20231205,090900,2249245,4755,4755,4755,4755,437
|
|
20231205,090800,171310,4755,4755,4755,4755,0
|
|
20231205,090700,171310,4755,4755,4755,4755,1
|
|
20231205,090600,166555,4765,4765,4765,4765,0
|
|
20231205,090500,166555,4765,4755,4765,4755,14
|
|
20231205,090400,99855,4755,4755,4755,4755,0
|
|
20231205,090300,99855,4755,4755,4755,4755,0
|
|
20231205,090200,99855,4755,4755,4755,4755,0
|
|
20231205,090100,99855,4755,4755,4755,4755,0
|
|
20231205,090000,99855,4755,4755,4755,4755,21
|