659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,195600,487324190,4825,4825,4825,4825,346
|
|
20231206,195500,487324190,4825,4825,4825,4825,0
|
|
20231206,195400,487324190,4825,4825,4825,4825,0
|
|
20231206,195300,487324190,4825,4825,4825,4825,0
|
|
20231206,195200,487324190,4825,4825,4825,4825,0
|
|
20231206,195100,487324190,4825,4825,4825,4825,0
|
|
20231206,195000,487324190,4825,4825,4825,4825,0
|
|
20231206,194900,487324190,4825,4825,4825,4825,0
|
|
20231206,194800,487324190,4825,4825,4825,4825,0
|
|
20231206,194700,487324190,4825,4825,4825,4825,0
|
|
20231206,194600,487324190,4825,4825,4825,4825,0
|
|
20231206,194500,487324190,4825,4825,4825,4825,0
|
|
20231206,194400,487324190,4825,4825,4825,4825,0
|
|
20231206,194300,487324190,4825,4825,4825,4825,0
|
|
20231206,194200,487324190,4825,4825,4825,4825,0
|
|
20231206,194100,487324190,4825,4825,4825,4825,0
|
|
20231206,194000,487324190,4825,4825,4825,4825,0
|
|
20231206,193900,487324190,4825,4825,4825,4825,0
|
|
20231206,193800,487324190,4825,4825,4825,4825,0
|
|
20231206,193700,487324190,4825,4825,4825,4825,0
|
|
20231206,193600,487324190,4825,4825,4825,4825,0
|
|
20231206,193500,487324190,4825,4825,4825,4825,0
|
|
20231206,193400,487324190,4825,4825,4825,4825,0
|
|
20231206,193300,487324190,4825,4825,4825,4825,0
|
|
20231206,193200,487324190,4825,4825,4825,4825,0
|
|
20231206,193100,487324190,4825,4825,4825,4825,0
|
|
20231206,193000,487324190,4825,4825,4825,4825,0
|
|
20231206,192900,487324190,4825,4825,4825,4825,0
|
|
20231206,192800,487324190,4825,4825,4825,4825,0
|
|
20231206,192700,487324190,4825,4825,4825,4825,0
|
|
20231206,192600,487324190,4825,4825,4825,4825,346
|
|
20231206,192500,487324190,4825,4825,4825,4825,0
|
|
20231206,192400,487324190,4825,4825,4825,4825,0
|
|
20231206,192300,487324190,4825,4825,4825,4825,0
|
|
20231206,192200,487324190,4825,4825,4825,4825,0
|
|
20231206,192100,487324190,4825,4825,4825,4825,0
|
|
20231206,192000,487324190,4825,4825,4825,4825,0
|
|
20231206,191900,487324190,4825,4825,4825,4825,0
|
|
20231206,191800,487324190,4825,4825,4825,4825,0
|
|
20231206,191700,487324190,4825,4825,4825,4825,0
|
|
20231206,191600,487324190,4825,4825,4825,4825,0
|
|
20231206,191500,487324190,4825,4825,4825,4825,0
|
|
20231206,191400,487324190,4825,4825,4825,4825,0
|
|
20231206,191300,487324190,4825,4825,4825,4825,0
|
|
20231206,191200,487324190,4825,4825,4825,4825,0
|
|
20231206,191100,487324190,4825,4825,4825,4825,0
|
|
20231206,191000,487324190,4825,4825,4825,4825,0
|
|
20231206,190900,487324190,4825,4825,4825,4825,0
|
|
20231206,190800,487324190,4825,4825,4825,4825,0
|
|
20231206,190700,487324190,4825,4825,4825,4825,0
|
|
20231206,190600,487324190,4825,4825,4825,4825,0
|
|
20231206,190500,487324190,4825,4825,4825,4825,0
|
|
20231206,190400,487324190,4825,4825,4825,4825,0
|
|
20231206,190300,487324190,4825,4825,4825,4825,0
|
|
20231206,190200,487324190,4825,4825,4825,4825,0
|
|
20231206,190100,487324190,4825,4825,4825,4825,0
|
|
20231206,190000,487324190,4825,4825,4825,4825,0
|
|
20231206,185900,487324190,4825,4825,4825,4825,0
|
|
20231206,185800,487324190,4825,4825,4825,4825,0
|
|
20231206,185700,487324190,4825,4825,4825,4825,0
|
|
20231206,185600,487324190,4825,4825,4825,4825,346
|
|
20231206,185500,487324190,4825,4825,4825,4825,0
|
|
20231206,185400,487324190,4825,4825,4825,4825,0
|
|
20231206,185300,487324190,4825,4825,4825,4825,0
|
|
20231206,185200,487324190,4825,4825,4825,4825,0
|
|
20231206,185100,487324190,4825,4825,4825,4825,0
|
|
20231206,185000,487324190,4825,4825,4825,4825,0
|
|
20231206,184900,487324190,4825,4825,4825,4825,0
|
|
20231206,184800,487324190,4825,4825,4825,4825,0
|
|
20231206,184700,487324190,4825,4825,4825,4825,0
|
|
20231206,184600,487324190,4825,4825,4825,4825,0
|
|
20231206,184500,487324190,4825,4825,4825,4825,0
|
|
20231206,184400,487324190,4825,4825,4825,4825,0
|
|
20231206,184300,487324190,4825,4825,4825,4825,0
|
|
20231206,184200,487324190,4825,4825,4825,4825,0
|
|
20231206,184100,487324190,4825,4825,4825,4825,0
|
|
20231206,184000,487324190,4825,4825,4825,4825,0
|
|
20231206,183900,487324190,4825,4825,4825,4825,0
|
|
20231206,183800,487324190,4825,4825,4825,4825,0
|
|
20231206,183700,487324190,4825,4825,4825,4825,0
|
|
20231206,183600,487324190,4825,4825,4825,4825,0
|
|
20231206,183500,487324190,4825,4825,4825,4825,0
|
|
20231206,183400,487324190,4825,4825,4825,4825,0
|
|
20231206,183300,487324190,4825,4825,4825,4825,0
|
|
20231206,183200,487324190,4825,4825,4825,4825,0
|
|
20231206,183100,487324190,4825,4825,4825,4825,0
|
|
20231206,183000,487324190,4825,4825,4825,4825,0
|
|
20231206,182900,487324190,4825,4825,4825,4825,0
|
|
20231206,182800,487324190,4825,4825,4825,4825,0
|
|
20231206,182700,487324190,4825,4825,4825,4825,0
|
|
20231206,182600,487324190,4825,4825,4825,4825,346
|
|
20231206,182500,487324190,4825,4825,4825,4825,0
|
|
20231206,182400,487324190,4825,4825,4825,4825,0
|
|
20231206,182300,487324190,4825,4825,4825,4825,0
|
|
20231206,182200,487324190,4825,4825,4825,4825,0
|
|
20231206,182100,487324190,4825,4825,4825,4825,0
|
|
20231206,182000,487324190,4825,4825,4825,4825,0
|
|
20231206,181900,487324190,4825,4825,4825,4825,0
|
|
20231206,181800,487324190,4825,4825,4825,4825,0
|
|
20231206,181700,487324190,4825,4825,4825,4825,0
|
|
20231206,181600,487324190,4825,4825,4825,4825,0
|
|
20231206,181500,487324190,4825,4825,4825,4825,0
|
|
20231206,181400,487324190,4825,4825,4825,4825,0
|
|
20231206,181300,487324190,4825,4825,4825,4825,0
|
|
20231206,181200,487324190,4825,4825,4825,4825,0
|
|
20231206,181100,487324190,4825,4825,4825,4825,0
|
|
20231206,181000,487324190,4825,4825,4825,4825,0
|
|
20231206,180900,487324190,4825,4825,4825,4825,0
|
|
20231206,180800,487324190,4825,4825,4825,4825,0
|
|
20231206,180700,487324190,4825,4825,4825,4825,0
|
|
20231206,180600,487324190,4825,4825,4825,4825,0
|
|
20231206,180500,487324190,4825,4825,4825,4825,0
|
|
20231206,180400,487324190,4825,4825,4825,4825,0
|
|
20231206,180300,487324190,4825,4825,4825,4825,0
|
|
20231206,180200,487324190,4825,4825,4825,4825,0
|
|
20231206,180100,487324190,4825,4825,4825,4825,0
|
|
20231206,180000,487324190,4825,4825,4825,4825,0
|
|
20231206,175900,487324190,4825,4825,4825,4825,0
|
|
20231206,175800,487324190,4825,4825,4825,4825,0
|
|
20231206,175700,487324190,4825,4825,4825,4825,0
|
|
20231206,175600,487324190,4825,4825,4825,4825,346
|
|
20231206,175500,487324190,4825,4825,4825,4825,0
|
|
20231206,175400,487324190,4825,4825,4825,4825,0
|
|
20231206,175300,487324190,4825,4825,4825,4825,0
|
|
20231206,175200,487324190,4825,4825,4825,4825,0
|
|
20231206,175100,487324190,4825,4825,4825,4825,0
|
|
20231206,175000,487324190,4825,4825,4825,4825,0
|
|
20231206,174900,487324190,4825,4825,4825,4825,0
|
|
20231206,174800,487324190,4825,4825,4825,4825,0
|
|
20231206,174700,487324190,4825,4825,4825,4825,0
|
|
20231206,174600,487324190,4825,4825,4825,4825,0
|
|
20231206,174500,487324190,4825,4825,4825,4825,0
|
|
20231206,174400,487324190,4825,4825,4825,4825,0
|
|
20231206,174300,487324190,4825,4825,4825,4825,0
|
|
20231206,174200,487324190,4825,4825,4825,4825,0
|
|
20231206,174100,487324190,4825,4825,4825,4825,0
|
|
20231206,174000,487324190,4825,4825,4825,4825,0
|
|
20231206,173900,487324190,4825,4825,4825,4825,0
|
|
20231206,173800,487324190,4825,4825,4825,4825,0
|
|
20231206,173700,487324190,4825,4825,4825,4825,0
|
|
20231206,173600,487324190,4825,4825,4825,4825,0
|
|
20231206,173500,487324190,4825,4825,4825,4825,0
|
|
20231206,173400,487324190,4825,4825,4825,4825,0
|
|
20231206,173300,487324190,4825,4825,4825,4825,0
|
|
20231206,173200,487324190,4825,4825,4825,4825,0
|
|
20231206,173100,487324190,4825,4825,4825,4825,0
|
|
20231206,173000,487324190,4825,4825,4825,4825,0
|
|
20231206,172900,487324190,4825,4825,4825,4825,0
|
|
20231206,172800,487324190,4825,4825,4825,4825,0
|
|
20231206,172700,487324190,4825,4825,4825,4825,0
|
|
20231206,172600,487324190,4825,4825,4825,4825,346
|
|
20231206,172500,487324190,4825,4825,4825,4825,0
|
|
20231206,172400,487324190,4825,4825,4825,4825,0
|
|
20231206,172300,487324190,4825,4825,4825,4825,0
|
|
20231206,172200,487324190,4825,4825,4825,4825,0
|
|
20231206,172100,487324190,4825,4825,4825,4825,0
|
|
20231206,172000,487324190,4825,4825,4825,4825,0
|
|
20231206,171900,487324190,4825,4825,4825,4825,0
|
|
20231206,171800,487324190,4825,4825,4825,4825,0
|
|
20231206,171700,487324190,4825,4825,4825,4825,0
|
|
20231206,171600,487324190,4825,4825,4825,4825,0
|
|
20231206,171500,487324190,4825,4825,4825,4825,0
|
|
20231206,171400,487324190,4825,4825,4825,4825,0
|
|
20231206,171300,487324190,4825,4825,4825,4825,0
|
|
20231206,171200,487324190,4825,4825,4825,4825,0
|
|
20231206,171100,487324190,4825,4825,4825,4825,0
|
|
20231206,171000,487324190,4825,4825,4825,4825,0
|
|
20231206,170900,487324190,4825,4825,4825,4825,0
|
|
20231206,170800,487324190,4825,4825,4825,4825,0
|
|
20231206,170700,487324190,4825,4825,4825,4825,0
|
|
20231206,170600,487324190,4825,4825,4825,4825,0
|
|
20231206,170500,487324190,4825,4825,4825,4825,0
|
|
20231206,170400,487324190,4825,4825,4825,4825,0
|
|
20231206,170300,487324190,4825,4825,4825,4825,0
|
|
20231206,170200,487324190,4825,4825,4825,4825,0
|
|
20231206,170100,487324190,4825,4825,4825,4825,0
|
|
20231206,170000,487324190,4825,4825,4825,4825,0
|
|
20231206,165900,487324190,4825,4825,4825,4825,0
|
|
20231206,165800,487324190,4825,4825,4825,4825,0
|
|
20231206,165700,487324190,4825,4825,4825,4825,0
|
|
20231206,165600,487324190,4825,4825,4825,4825,346
|
|
20231206,165500,487324190,4825,4825,4825,4825,0
|
|
20231206,165400,487324190,4825,4825,4825,4825,0
|
|
20231206,165300,487324190,4825,4825,4825,4825,0
|
|
20231206,165200,487324190,4825,4825,4825,4825,0
|
|
20231206,165100,487324190,4825,4825,4825,4825,0
|
|
20231206,165000,487324190,4825,4825,4825,4825,0
|
|
20231206,164900,487324190,4825,4825,4825,4825,0
|
|
20231206,164800,487324190,4825,4825,4825,4825,0
|
|
20231206,164700,487324190,4825,4825,4825,4825,0
|
|
20231206,164600,487324190,4825,4825,4825,4825,0
|
|
20231206,164500,487324190,4825,4825,4825,4825,0
|
|
20231206,164400,487324190,4825,4825,4825,4825,0
|
|
20231206,164300,487324190,4825,4825,4825,4825,0
|
|
20231206,164200,487324190,4825,4825,4825,4825,0
|
|
20231206,164100,487324190,4825,4825,4825,4825,0
|
|
20231206,164000,487324190,4825,4825,4825,4825,0
|
|
20231206,163900,487324190,4825,4825,4825,4825,0
|
|
20231206,163800,487324190,4825,4825,4825,4825,0
|
|
20231206,163700,487324190,4825,4825,4825,4825,0
|
|
20231206,163600,487324190,4825,4825,4825,4825,0
|
|
20231206,163500,487324190,4825,4825,4825,4825,0
|
|
20231206,163400,487324190,4825,4825,4825,4825,0
|
|
20231206,163300,487324190,4825,4825,4825,4825,0
|
|
20231206,163200,487324190,4825,4825,4825,4825,0
|
|
20231206,163100,487324190,4825,4825,4825,4825,0
|
|
20231206,163000,487324190,4825,4825,4825,4825,0
|
|
20231206,162900,487324190,4825,4825,4825,4825,0
|
|
20231206,162800,487324190,4825,4825,4825,4825,0
|
|
20231206,162700,487324190,4825,4825,4825,4825,0
|
|
20231206,162600,487324190,4825,4825,4825,4825,346
|
|
20231206,162500,487324190,4825,4825,4825,4825,0
|
|
20231206,162400,487324190,4825,4825,4825,4825,0
|
|
20231206,162300,487324190,4825,4825,4825,4825,0
|
|
20231206,162200,487324190,4825,4825,4825,4825,0
|
|
20231206,162100,487324190,4825,4825,4825,4825,0
|
|
20231206,162000,487324190,4825,4825,4825,4825,0
|
|
20231206,161900,487324190,4825,4825,4825,4825,0
|
|
20231206,161800,487324190,4825,4825,4825,4825,0
|
|
20231206,161700,487324190,4825,4825,4825,4825,0
|
|
20231206,161600,487324190,4825,4825,4825,4825,0
|
|
20231206,161500,487324190,4825,4825,4825,4825,0
|
|
20231206,161400,487324190,4825,4825,4825,4825,0
|
|
20231206,161300,487324190,4825,4825,4825,4825,0
|
|
20231206,161200,487324190,4825,4825,4825,4825,0
|
|
20231206,161100,487324190,4825,4825,4825,4825,0
|
|
20231206,161000,487324190,4825,4825,4825,4825,0
|
|
20231206,160900,487324190,4825,4825,4825,4825,0
|
|
20231206,160800,487324190,4825,4825,4825,4825,0
|
|
20231206,160700,487324190,4825,4825,4825,4825,0
|
|
20231206,160600,487324190,4825,4825,4825,4825,0
|
|
20231206,160500,487324190,4825,4825,4825,4825,0
|
|
20231206,160400,487324190,4825,4825,4825,4825,0
|
|
20231206,160300,487324190,4825,4825,4825,4825,0
|
|
20231206,160200,487324190,4825,4825,4825,4825,0
|
|
20231206,160100,487324190,4825,4825,4825,4825,0
|
|
20231206,160000,487324190,4825,4825,4825,4825,0
|
|
20231206,155900,487324190,4825,4825,4825,4825,0
|
|
20231206,155800,487324190,4825,4825,4825,4825,0
|
|
20231206,155700,487324190,4825,4825,4825,4825,0
|
|
20231206,155600,487324190,4825,4825,4825,4825,346
|
|
20231206,155500,487324190,4825,4825,4825,4825,0
|
|
20231206,155400,487324190,4825,4825,4825,4825,0
|
|
20231206,155300,487324190,4825,4825,4825,4825,0
|
|
20231206,155200,487324190,4825,4825,4825,4825,0
|
|
20231206,155100,487324190,4825,4825,4825,4825,0
|
|
20231206,155000,487324190,4825,4825,4825,4825,0
|
|
20231206,154900,487324190,4825,4825,4825,4825,0
|
|
20231206,154800,487324190,4825,4825,4825,4825,0
|
|
20231206,154700,487324190,4825,4825,4825,4825,0
|
|
20231206,154600,487324190,4825,4825,4825,4825,0
|
|
20231206,154500,487324190,4825,4825,4825,4825,0
|
|
20231206,154400,487324190,4825,4825,4825,4825,0
|
|
20231206,154300,487324190,4825,4825,4825,4825,0
|
|
20231206,154200,487324190,4825,4825,4825,4825,0
|
|
20231206,154100,487324190,4825,4825,4825,4825,0
|
|
20231206,154000,487324190,4825,4825,4825,4825,0
|
|
20231206,153900,487324190,4825,4825,4825,4825,0
|
|
20231206,153800,487324190,4825,4825,4825,4825,0
|
|
20231206,153700,487324190,4825,4825,4825,4825,0
|
|
20231206,153600,487324190,4825,4825,4825,4825,0
|
|
20231206,153500,487324190,4825,4825,4825,4825,0
|
|
20231206,153400,487324190,4825,4825,4825,4825,0
|
|
20231206,153300,487324190,4825,4825,4825,4825,0
|
|
20231206,153200,487324190,4825,4825,4825,4825,0
|
|
20231206,153100,487324190,4825,4825,4825,4825,0
|
|
20231206,153000,487324190,4825,4825,4825,4825,346
|
|
20231206,152900,485654740,4840,4840,4840,4840,0
|
|
20231206,152800,485654740,4840,4840,4840,4840,0
|
|
20231206,152700,485654740,4840,4840,4840,4840,0
|
|
20231206,152600,485654740,4840,4840,4840,4840,0
|
|
20231206,152500,485654740,4840,4840,4840,4840,0
|
|
20231206,152400,485654740,4840,4840,4840,4840,0
|
|
20231206,152300,485654740,4840,4840,4840,4840,0
|
|
20231206,152200,485654740,4840,4840,4840,4840,0
|
|
20231206,152100,485654740,4840,4840,4840,4840,0
|
|
20231206,152000,485654740,4840,4840,4840,4840,0
|
|
20231206,151900,485654740,4840,4825,4840,4825,22
|
|
20231206,151800,485548575,4840,4840,4840,4840,0
|
|
20231206,151700,485548575,4840,4825,4840,4825,20
|
|
20231206,151600,485452060,4825,4825,4825,4825,42
|
|
20231206,151500,485249410,4825,4825,4825,4825,0
|
|
20231206,151400,485249410,4825,4825,4825,4825,27
|
|
20231206,151300,485119135,4840,4840,4840,4840,0
|
|
20231206,151200,485119135,4840,4840,4840,4840,0
|
|
20231206,151100,485119135,4840,4840,4840,4840,0
|
|
20231206,151000,485119135,4840,4840,4840,4840,0
|
|
20231206,150900,485119135,4840,4840,4840,4840,1
|
|
20231206,150800,485114295,4825,4835,4835,4825,2490
|
|
20231206,150700,473096125,4840,4840,4840,4840,3
|
|
20231206,150600,473081605,4835,4835,4835,4835,152
|
|
20231206,150500,472346685,4840,4840,4840,4840,0
|
|
20231206,150400,472346685,4840,4840,4840,4840,47
|
|
20231206,150300,472119205,4840,4840,4840,4840,1
|
|
20231206,150200,472114365,4840,4840,4840,4840,0
|
|
20231206,150100,472114365,4840,4840,4840,4840,1200
|
|
20231206,150000,466306365,4850,4850,4850,4850,0
|
|
20231206,145900,466306365,4850,4850,4850,4840,834
|
|
20231206,145800,462268985,4850,4850,4850,4850,150
|
|
20231206,145700,461541485,4850,4850,4850,4850,502
|
|
20231206,145600,459106785,4850,4845,4850,4845,1276
|
|
20231206,145500,452918530,4845,4845,4845,4845,32
|
|
20231206,145400,452763490,4845,4845,4845,4845,150
|
|
20231206,145300,452036740,4845,4845,4845,4845,8
|
|
20231206,145200,451997980,4845,4845,4845,4845,0
|
|
20231206,145100,451997980,4845,4845,4845,4845,426
|
|
20231206,145000,449934010,4845,4850,4850,4845,2
|
|
20231206,144900,449924315,4845,4845,4845,4845,0
|
|
20231206,144800,449924315,4845,4845,4845,4845,0
|
|
20231206,144700,449924315,4845,4845,4845,4845,474
|
|
20231206,144600,447627785,4845,4845,4845,4845,1
|
|
20231206,144500,447622940,4840,4835,4840,4835,896
|
|
20231206,144400,443286305,4835,4830,4835,4830,1425
|
|
20231206,144300,436397960,4830,4830,4830,4830,0
|
|
20231206,144200,436397960,4830,4830,4830,4830,0
|
|
20231206,144100,436397960,4830,4830,4830,4830,0
|
|
20231206,144000,436397960,4830,4830,4830,4830,0
|
|
20231206,143900,436397960,4830,4830,4830,4830,0
|
|
20231206,143800,436397960,4830,4830,4830,4830,0
|
|
20231206,143700,436397960,4830,4830,4830,4830,0
|
|
20231206,143600,436397960,4830,4830,4830,4830,0
|
|
20231206,143500,436397960,4830,4830,4830,4830,0
|
|
20231206,143400,436397960,4830,4830,4830,4830,0
|
|
20231206,143300,436397960,4830,4830,4830,4830,0
|
|
20231206,143200,436397960,4830,4830,4830,4830,0
|
|
20231206,143100,436397960,4830,4830,4830,4830,0
|
|
20231206,143000,436397960,4830,4830,4830,4830,0
|
|
20231206,142900,436397960,4830,4830,4830,4830,0
|
|
20231206,142800,436397960,4830,4830,4830,4830,122
|
|
20231206,142700,435808700,4830,4830,4830,4830,1
|
|
20231206,142600,435803870,4825,4825,4825,4825,379
|
|
20231206,142500,433975195,4820,4820,4820,4820,22
|
|
20231206,142400,433869155,4825,4825,4825,4825,0
|
|
20231206,142300,433869155,4825,4825,4825,4825,0
|
|
20231206,142200,433869155,4825,4825,4825,4825,0
|
|
20231206,142100,433869155,4825,4825,4825,4825,0
|
|
20231206,142000,433869155,4825,4825,4825,4825,2800
|
|
20231206,141900,420359155,4830,4830,4830,4830,663
|
|
20231206,141800,417156865,4830,4830,4830,4830,0
|
|
20231206,141700,417156865,4830,4835,4835,4830,230
|
|
20231206,141600,416045960,4830,4830,4830,4830,0
|
|
20231206,141500,416045960,4830,4830,4830,4830,0
|
|
20231206,141400,416045960,4830,4830,4830,4830,11
|
|
20231206,141300,415992830,4830,4830,4830,4830,0
|
|
20231206,141200,415992830,4830,4830,4830,4830,0
|
|
20231206,141100,415992830,4830,4830,4830,4830,0
|
|
20231206,141000,415992830,4830,4830,4830,4830,0
|
|
20231206,140900,415992830,4830,4830,4830,4830,0
|
|
20231206,140800,415992830,4830,4830,4830,4830,0
|
|
20231206,140700,415992830,4830,4830,4830,4830,218
|
|
20231206,140600,414939890,4830,4830,4830,4830,0
|
|
20231206,140500,414939890,4830,4830,4830,4830,79
|
|
20231206,140400,414558320,4835,4835,4835,4835,0
|
|
20231206,140300,414558320,4835,4830,4835,4830,400
|
|
20231206,140200,412624700,4840,4835,4840,4820,5573
|
|
20231206,140100,385698510,4840,4840,4840,4840,0
|
|
20231206,140000,385698510,4840,4840,4840,4840,0
|
|
20231206,135900,385698510,4840,4840,4840,4840,0
|
|
20231206,135800,385698510,4840,4840,4840,4840,0
|
|
20231206,135700,385698510,4840,4840,4840,4840,1
|
|
20231206,135600,385693670,4835,4835,4835,4835,1
|
|
20231206,135500,385688835,4840,4840,4840,4840,0
|
|
20231206,135400,385688835,4840,4840,4840,4840,1
|
|
20231206,135300,385683995,4835,4835,4835,4835,35
|
|
20231206,135200,385514770,4835,4835,4835,4835,0
|
|
20231206,135100,385514770,4835,4835,4835,4835,0
|
|
20231206,135000,385514770,4835,4835,4835,4835,10
|
|
20231206,134900,385466420,4835,4835,4835,4835,0
|
|
20231206,134800,385466420,4835,4835,4835,4835,0
|
|
20231206,134700,385466420,4835,4835,4835,4835,0
|
|
20231206,134600,385466420,4835,4835,4835,4835,1
|
|
20231206,134500,385461585,4835,4835,4835,4835,0
|
|
20231206,134400,385461585,4835,4835,4835,4835,0
|
|
20231206,134300,385461585,4835,4835,4835,4835,0
|
|
20231206,134200,385461585,4835,4835,4835,4835,3
|
|
20231206,134100,385447080,4835,4845,4845,4835,488
|
|
20231206,134000,383083600,4850,4850,4850,4850,0
|
|
20231206,133900,383083600,4850,4850,4850,4850,0
|
|
20231206,133800,383083600,4850,4845,4850,4845,4
|
|
20231206,133700,383064205,4850,4850,4850,4850,0
|
|
20231206,133600,383064205,4850,4850,4850,4850,0
|
|
20231206,133500,383064205,4850,4850,4850,4850,0
|
|
20231206,133400,383064205,4850,4850,4850,4850,0
|
|
20231206,133300,383064205,4850,4850,4850,4850,0
|
|
20231206,133200,383064205,4850,4850,4850,4850,0
|
|
20231206,133100,383064205,4850,4850,4850,4850,0
|
|
20231206,133000,383064205,4850,4850,4850,4850,0
|
|
20231206,132900,383064205,4850,4850,4850,4850,0
|
|
20231206,132800,383064205,4850,4850,4850,4850,0
|
|
20231206,132700,383064205,4850,4850,4850,4850,0
|
|
20231206,132600,383064205,4850,4845,4850,4845,2
|
|
20231206,132500,383054510,4845,4835,4845,4835,3
|
|
20231206,132400,383039985,4835,4835,4835,4835,0
|
|
20231206,132300,383039985,4835,4835,4835,4835,0
|
|
20231206,132200,383039985,4835,4835,4835,4835,0
|
|
20231206,132100,383039985,4835,4835,4835,4835,0
|
|
20231206,132000,383039985,4835,4835,4835,4835,0
|
|
20231206,131900,383039985,4835,4835,4835,4835,0
|
|
20231206,131800,383039985,4835,4835,4835,4835,0
|
|
20231206,131700,383039985,4835,4835,4835,4835,0
|
|
20231206,131600,383039985,4835,4835,4835,4835,0
|
|
20231206,131500,383039985,4835,4835,4835,4835,0
|
|
20231206,131400,383039985,4835,4835,4835,4835,1
|
|
20231206,131300,383035150,4830,4830,4830,4830,5
|
|
20231206,131200,383011000,4830,4830,4830,4815,66
|
|
20231206,131100,382693085,4830,4840,4840,4830,327
|
|
20231206,131000,381110425,4845,4845,4845,4845,0
|
|
20231206,130900,381110425,4845,4845,4845,4845,1
|
|
20231206,130800,381105580,4850,4850,4850,4850,0
|
|
20231206,130700,381105580,4850,4850,4850,4850,0
|
|
20231206,130600,381105580,4850,4850,4850,4850,0
|
|
20231206,130500,381105580,4850,4850,4850,4850,0
|
|
20231206,130400,381105580,4850,4850,4850,4850,0
|
|
20231206,130300,381105580,4850,4850,4850,4850,0
|
|
20231206,130200,381105580,4850,4850,4850,4850,0
|
|
20231206,130100,381105580,4850,4850,4850,4850,179
|
|
20231206,130000,380237430,4855,4855,4855,4855,0
|
|
20231206,125900,380237430,4855,4855,4855,4855,0
|
|
20231206,125800,380237430,4855,4855,4855,4855,0
|
|
20231206,125700,380237430,4855,4855,4855,4855,45
|
|
20231206,125600,380018955,4855,4855,4855,4855,0
|
|
20231206,125500,380018955,4855,4855,4855,4855,0
|
|
20231206,125400,380018955,4855,4855,4855,4855,0
|
|
20231206,125300,380018955,4855,4855,4855,4855,0
|
|
20231206,125200,380018955,4855,4855,4855,4855,0
|
|
20231206,125100,380018955,4855,4855,4855,4855,0
|
|
20231206,125000,380018955,4855,4855,4855,4855,0
|
|
20231206,124900,380018955,4855,4855,4855,4855,0
|
|
20231206,124800,380018955,4855,4855,4855,4855,0
|
|
20231206,124700,380018955,4855,4855,4855,4855,0
|
|
20231206,124600,380018955,4855,4855,4855,4855,1
|
|
20231206,124500,380014100,4855,4855,4855,4855,0
|
|
20231206,124400,380014100,4855,4855,4855,4855,0
|
|
20231206,124300,380014100,4855,4855,4855,4855,1
|
|
20231206,124200,380009245,4855,4855,4855,4855,0
|
|
20231206,124100,380009245,4855,4855,4855,4855,0
|
|
20231206,124000,380009245,4855,4855,4855,4855,0
|
|
20231206,123900,380009245,4855,4855,4855,4855,53
|
|
20231206,123800,379751930,4850,4850,4850,4850,0
|
|
20231206,123700,379751930,4850,4850,4850,4850,0
|
|
20231206,123600,379751930,4850,4850,4850,4850,0
|
|
20231206,123500,379751930,4850,4850,4850,4850,1
|
|
20231206,123400,379747080,4850,4850,4850,4850,0
|
|
20231206,123300,379747080,4850,4850,4850,4850,0
|
|
20231206,123200,379747080,4850,4850,4850,4850,0
|
|
20231206,123100,379747080,4850,4850,4850,4850,0
|
|
20231206,123000,379747080,4850,4850,4850,4850,10
|
|
20231206,122900,379698580,4855,4850,4855,4850,2
|
|
20231206,122800,379688875,4855,4855,4855,4855,0
|
|
20231206,122700,379688875,4855,4855,4855,4855,0
|
|
20231206,122600,379688875,4855,4855,4855,4855,0
|
|
20231206,122500,379688875,4855,4855,4855,4855,0
|
|
20231206,122400,379688875,4855,4855,4855,4855,0
|
|
20231206,122300,379688875,4855,4855,4855,4855,0
|
|
20231206,122200,379688875,4855,4855,4855,4855,3
|
|
20231206,122100,379674310,4855,4860,4860,4855,347
|
|
20231206,122000,377989345,4865,4865,4865,4865,0
|
|
20231206,121900,377989345,4865,4865,4865,4865,100
|
|
20231206,121800,377502845,4865,4865,4865,4865,0
|
|
20231206,121700,377502845,4865,4865,4865,4865,8
|
|
20231206,121600,377463925,4860,4860,4860,4860,0
|
|
20231206,121500,377463925,4860,4860,4860,4860,0
|
|
20231206,121400,377463925,4860,4860,4860,4860,50
|
|
20231206,121300,377220925,4860,4860,4860,4860,0
|
|
20231206,121200,377220925,4860,4860,4860,4860,0
|
|
20231206,121100,377220925,4860,4860,4860,4860,10
|
|
20231206,121000,377172325,4860,4860,4860,4860,10
|
|
20231206,120900,377123725,4860,4860,4860,4860,1000
|
|
20231206,120800,372263725,4865,4865,4865,4865,0
|
|
20231206,120700,372263725,4865,4865,4865,4865,0
|
|
20231206,120600,372263725,4865,4865,4865,4865,339
|
|
20231206,120500,370614490,4870,4870,4870,4870,0
|
|
20231206,120400,370614490,4870,4870,4870,4870,0
|
|
20231206,120300,370614490,4870,4870,4870,4870,1
|
|
20231206,120200,370609620,4865,4865,4865,4865,0
|
|
20231206,120100,370609620,4865,4865,4865,4865,2
|
|
20231206,120000,370599890,4870,4870,4870,4870,100
|
|
20231206,115900,370112890,4870,4870,4870,4870,101
|
|
20231206,115800,369621020,4865,4865,4865,4865,21
|
|
20231206,115700,369518855,4860,4865,4865,4860,101
|
|
20231206,115600,369027495,4865,4865,4865,4865,202
|
|
20231206,115500,368044765,4865,4860,4865,4860,101
|
|
20231206,115400,367553405,4865,4865,4865,4865,103
|
|
20231206,115300,367052310,4865,4860,4865,4860,142
|
|
20231206,115200,366361690,4855,4855,4855,4855,10
|
|
20231206,115100,366313140,4850,4850,4850,4850,0
|
|
20231206,115000,366313140,4850,4850,4850,4850,0
|
|
20231206,114900,366313140,4850,4850,4860,4850,12357
|
|
20231206,114800,306372100,4850,4845,4850,4845,111
|
|
20231206,114700,305833805,4850,4850,4850,4850,200
|
|
20231206,114600,304863805,4845,4850,4850,4845,102
|
|
20231206,114500,304369115,4850,4845,4850,4845,101
|
|
20231206,114400,303879270,4850,4845,4850,4845,107
|
|
20231206,114300,303360355,4850,4850,4850,4850,130
|
|
20231206,114200,302729855,4850,4850,4850,4850,100
|
|
20231206,114100,302244855,4850,4850,4850,4850,200
|
|
20231206,114000,301274855,4845,4850,4850,4845,102
|
|
20231206,113900,300780165,4850,4850,4850,4850,100
|
|
20231206,113800,300295165,4845,4850,4850,4845,111
|
|
20231206,113700,299756870,4845,4845,4845,4845,863
|
|
20231206,113600,295575635,4835,4835,4835,4835,8
|
|
20231206,113500,295536955,4840,4845,4845,4840,130
|
|
20231206,113400,294907255,4845,4845,4845,4840,202
|
|
20231206,113300,293928575,4845,4845,4845,4845,100
|
|
20231206,113200,293444075,4840,4845,4845,4835,107
|
|
20231206,113100,292925705,4845,4840,4845,4840,3119
|
|
20231206,113000,277829325,4840,4840,4840,4840,100
|
|
20231206,112900,277345325,4840,4840,4840,4840,100
|
|
20231206,112800,276861325,4840,4840,4840,4840,200
|
|
20231206,112700,275893325,4840,4840,4840,4840,100
|
|
20231206,112600,275409325,4840,4840,4840,4840,100
|
|
20231206,112500,274925325,4835,4840,4840,4835,101
|
|
20231206,112400,274436490,4835,4840,4845,4835,984
|
|
20231206,112300,269674795,4840,4835,4840,4835,3355
|
|
20231206,112200,253448660,4835,4835,4835,4830,200
|
|
20231206,112100,252481665,4835,4830,4835,4830,100
|
|
20231206,112000,251998170,4835,4830,4835,4830,100
|
|
20231206,111900,251514775,4830,4830,4835,4830,518
|
|
20231206,111800,249012335,4830,4830,4830,4830,100
|
|
20231206,111700,248529335,4830,4830,4830,4830,100
|
|
20231206,111600,248046335,4830,4830,4830,4820,220
|
|
20231206,111500,246983885,4830,4830,4830,4830,100
|
|
20231206,111400,246500885,4830,4830,4830,4830,100
|
|
20231206,111300,246017885,4830,4830,4830,4830,100
|
|
20231206,111200,245534885,4830,4830,4830,4830,100
|
|
20231206,111100,245051885,4830,4830,4830,4830,100
|
|
20231206,111000,244568885,4830,4830,4830,4830,100
|
|
20231206,110900,244085885,4830,4825,4830,4825,200
|
|
20231206,110800,243119890,4825,4825,4830,4825,101
|
|
20231206,110700,242632070,4830,4825,4830,4825,100
|
|
20231206,110600,242149075,4830,4825,4830,4825,100
|
|
20231206,110500,241666080,4830,4825,4830,4825,100
|
|
20231206,110400,241183085,4830,4825,4830,4825,100
|
|
20231206,110300,240700090,4830,4825,4830,4825,200
|
|
20231206,110200,239734100,4830,4825,4830,4825,100
|
|
20231206,110100,239251105,4830,4825,4830,4825,100
|
|
20231206,110000,238768120,4825,4825,4825,4825,100
|
|
20231206,105900,238285620,4825,4825,4825,4825,100
|
|
20231206,105800,237803120,4825,4825,4825,4825,100
|
|
20231206,105700,237320620,4825,4825,4825,4825,200
|
|
20231206,105600,236355620,4820,4820,4820,4820,284
|
|
20231206,105500,234986740,4820,4820,4820,4820,100
|
|
20231206,105400,234504740,4820,4820,4820,4820,100
|
|
20231206,105300,234022740,4820,4820,4820,4820,100
|
|
20231206,105200,233540740,4820,4815,4820,4815,101
|
|
20231206,105100,233053925,4820,4820,4820,4820,467
|
|
20231206,105000,230802985,4830,4825,4830,4825,202
|
|
20231206,104900,229827340,4825,4830,4830,4825,601
|
|
20231206,104800,226927015,4825,4825,4825,4825,5032
|
|
20231206,104700,202647615,4825,4825,4825,4825,100
|
|
20231206,104600,202165115,4825,4825,4825,4825,100
|
|
20231206,104500,201682615,4825,4825,4825,4825,100
|
|
20231206,104400,201200115,4825,4825,4830,4825,201
|
|
20231206,104300,200229795,4825,4825,4835,4825,5252
|
|
20231206,104200,174883980,4825,4815,4825,4815,4388
|
|
20231206,104100,153748455,4815,4810,4815,4810,126
|
|
20231206,104000,153141895,4815,4810,4815,4810,300
|
|
20231206,103900,151698395,4815,4815,4815,4815,100
|
|
20231206,103800,151216895,4815,4815,4815,4815,200
|
|
20231206,103700,150253895,4815,4815,4815,4815,100
|
|
20231206,103600,149772395,4815,4810,4815,4810,100
|
|
20231206,103500,149291260,4810,4810,4815,4810,339
|
|
20231206,103400,147660665,4805,4805,4805,4805,0
|
|
20231206,103300,147660665,4805,4805,4805,4805,19
|
|
20231206,103200,147569370,4815,4810,4815,4810,200
|
|
20231206,103100,146606470,4810,4810,4810,4810,100
|
|
20231206,103000,146125470,4810,4810,4810,4810,100
|
|
20231206,102900,145644470,4810,4815,4815,4810,198
|
|
20231206,102800,144691590,4820,4820,4820,4820,111
|
|
20231206,102700,144156570,4820,4820,4820,4820,100
|
|
20231206,102600,143674570,4820,4820,4820,4820,100
|
|
20231206,102500,143192570,4820,4820,4820,4820,200
|
|
20231206,102400,142228570,4815,4815,4815,4815,933
|
|
20231206,102300,137736175,4815,4815,4815,4815,415
|
|
20231206,102200,135737950,4815,4810,4815,4810,154
|
|
20231206,102100,134996770,4810,4810,4810,4810,355
|
|
20231206,102000,133289220,4810,4810,4810,4810,101
|
|
20231206,101900,132803410,4810,4815,4815,4805,1158
|
|
20231206,101800,127237930,4810,4810,4810,4810,845
|
|
20231206,101700,123173480,4810,4810,4810,4810,100
|
|
20231206,101600,122692480,4805,4805,4810,4805,744
|
|
20231206,101500,119117050,4805,4805,4805,4805,100
|
|
20231206,101400,118636550,4805,4805,4805,4805,100
|
|
20231206,101300,118156050,4800,4795,4800,4795,125
|
|
20231206,101200,117556065,4795,4795,4800,4795,101
|
|
20231206,101100,117071275,4800,4795,4800,4795,100
|
|
20231206,101000,116591280,4795,4795,4800,4795,103
|
|
20231206,100900,116096900,4795,4795,4800,4795,103
|
|
20231206,100800,115602520,4800,4795,4800,4795,100
|
|
20231206,100700,115122530,4800,4795,4800,4795,100
|
|
20231206,100600,114642535,4800,4795,4800,4795,200
|
|
20231206,100500,113682545,4800,4795,4800,4795,100
|
|
20231206,100400,113202550,4800,4795,4800,4795,100
|
|
20231206,100300,112722555,4800,4795,4800,4795,100
|
|
20231206,100200,112242560,4800,4795,4800,4795,100
|
|
20231206,100100,111762775,4795,4795,4795,4795,100
|
|
20231206,100000,111283275,4795,4795,4795,4795,200
|
|
20231206,095900,110324275,4795,4795,4795,4795,100
|
|
20231206,095800,109844775,4800,4795,4800,4795,100
|
|
20231206,095700,109364780,4800,4795,4800,4795,100
|
|
20231206,095600,108884785,4800,4795,4800,4795,100
|
|
20231206,095500,108404790,4800,4805,4805,4800,2607
|
|
20231206,095400,95890690,4805,4805,4805,4805,200
|
|
20231206,095300,94929690,4805,4805,4805,4805,1600
|
|
20231206,095200,87241690,4805,4805,4805,4805,100
|
|
20231206,095100,86761190,4805,4800,4805,4800,154
|
|
20231206,095000,86021490,4805,4805,4805,4805,100
|
|
20231206,094900,85540990,4805,4805,4805,4805,100
|
|
20231206,094800,85060490,4805,4790,4805,4790,639
|
|
20231206,094700,81992315,4800,4790,4805,4790,886
|
|
20231206,094600,77739040,4805,4790,4805,4790,100
|
|
20231206,094500,77258560,4805,4790,4805,4790,100
|
|
20231206,094400,76778075,4800,4790,4800,4790,10100
|
|
20231206,094300,28298095,4800,4790,4800,4790,100
|
|
20231206,094200,27818135,4795,4790,4795,4790,100
|
|
20231206,094100,27338640,4795,4790,4795,4790,200
|
|
20231206,094000,26379710,4795,4790,4795,4790,100
|
|
20231206,093900,25900215,4795,4790,4795,4790,100
|
|
20231206,093800,25420720,4795,4790,4795,4790,100
|
|
20231206,093700,24941225,4795,4785,4795,4785,100
|
|
20231206,093600,24461745,4790,4790,4790,4790,100
|
|
20231206,093500,23982745,4790,4790,4795,4790,200
|
|
20231206,093400,23024250,4800,4790,4800,4790,100
|
|
20231206,093300,22544350,4800,4790,4800,4790,100
|
|
20231206,093200,22064560,4795,4790,4795,4790,100
|
|
20231206,093100,21585065,4790,4790,4795,4790,181
|
|
20231206,093000,20717575,4795,4795,4795,4795,100
|
|
20231206,092900,20238075,4795,4795,4795,4790,211
|
|
20231206,092800,19226385,4790,4785,4790,4785,107
|
|
20231206,092700,18714350,4790,4790,4790,4790,100
|
|
20231206,092600,18235350,4785,4780,4785,4780,5
|
|
20231206,092500,18211445,4780,4775,4780,4775,10
|
|
20231206,092400,18163650,4775,4790,4800,4775,120
|
|
20231206,092300,17588075,4795,4790,4795,4790,100
|
|
20231206,092200,17108690,4790,4790,4790,4790,200
|
|
20231206,092100,16150690,4790,4790,4790,4790,100
|
|
20231206,092000,15671690,4790,4790,4790,4790,100
|
|
20231206,091900,15192690,4790,4790,4790,4790,100
|
|
20231206,091800,14713690,4790,4790,4790,4790,100
|
|
20231206,091700,14234690,4790,4790,4790,4790,100
|
|
20231206,091600,13755690,4790,4790,4790,4790,200
|
|
20231206,091500,12797690,4790,4785,4790,4785,103
|
|
20231206,091400,12304335,4785,4780,4785,4780,97
|
|
20231206,091300,11840215,4785,4780,4785,4780,100
|
|
20231206,091200,11361745,4785,4780,4785,4780,100
|
|
20231206,091100,10883380,4785,4780,4785,4780,100
|
|
20231206,091000,10404895,4785,4775,4785,4770,720
|
|
20231206,090900,6964325,4770,4770,4770,4770,6
|
|
20231206,090800,6935705,4765,4760,4765,4760,2
|
|
20231206,090700,6926180,4760,4760,4760,4760,26
|
|
20231206,090600,6802420,4735,4750,4750,4735,16
|
|
20231206,090500,6726505,4750,4750,4750,4750,0
|
|
20231206,090400,6726505,4750,4750,4750,4750,0
|
|
20231206,090300,6726505,4750,4750,4750,4750,280
|
|
20231206,090200,5396505,4800,4800,4800,4800,0
|
|
20231206,090100,5396505,4800,4800,4800,4800,0
|
|
20231206,090000,5396505,4800,4755,4800,4750,1135
|