658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,195500,219986730,4825,4825,4825,4825,105
|
|
20231207,195400,219986730,4825,4825,4825,4825,0
|
|
20231207,195300,219986730,4825,4825,4825,4825,0
|
|
20231207,195200,219986730,4825,4825,4825,4825,0
|
|
20231207,195100,219986730,4825,4825,4825,4825,0
|
|
20231207,195000,219986730,4825,4825,4825,4825,0
|
|
20231207,194900,219986730,4825,4825,4825,4825,0
|
|
20231207,194800,219986730,4825,4825,4825,4825,0
|
|
20231207,194700,219986730,4825,4825,4825,4825,0
|
|
20231207,194600,219986730,4825,4825,4825,4825,0
|
|
20231207,194500,219986730,4825,4825,4825,4825,0
|
|
20231207,194400,219986730,4825,4825,4825,4825,0
|
|
20231207,194300,219986730,4825,4825,4825,4825,0
|
|
20231207,194200,219986730,4825,4825,4825,4825,0
|
|
20231207,194100,219986730,4825,4825,4825,4825,0
|
|
20231207,194000,219986730,4825,4825,4825,4825,0
|
|
20231207,193900,219986730,4825,4825,4825,4825,0
|
|
20231207,193800,219986730,4825,4825,4825,4825,0
|
|
20231207,193700,219986730,4825,4825,4825,4825,0
|
|
20231207,193600,219986730,4825,4825,4825,4825,0
|
|
20231207,193500,219986730,4825,4825,4825,4825,0
|
|
20231207,193400,219986730,4825,4825,4825,4825,0
|
|
20231207,193300,219986730,4825,4825,4825,4825,0
|
|
20231207,193200,219986730,4825,4825,4825,4825,0
|
|
20231207,193100,219986730,4825,4825,4825,4825,0
|
|
20231207,193000,219986730,4825,4825,4825,4825,0
|
|
20231207,192900,219986730,4825,4825,4825,4825,0
|
|
20231207,192800,219986730,4825,4825,4825,4825,0
|
|
20231207,192700,219986730,4825,4825,4825,4825,0
|
|
20231207,192600,219986730,4825,4825,4825,4825,0
|
|
20231207,192500,219986730,4825,4825,4825,4825,105
|
|
20231207,192400,219986730,4825,4825,4825,4825,0
|
|
20231207,192300,219986730,4825,4825,4825,4825,0
|
|
20231207,192200,219986730,4825,4825,4825,4825,0
|
|
20231207,192100,219986730,4825,4825,4825,4825,0
|
|
20231207,192000,219986730,4825,4825,4825,4825,0
|
|
20231207,191900,219986730,4825,4825,4825,4825,0
|
|
20231207,191800,219986730,4825,4825,4825,4825,0
|
|
20231207,191700,219986730,4825,4825,4825,4825,0
|
|
20231207,191600,219986730,4825,4825,4825,4825,0
|
|
20231207,191500,219986730,4825,4825,4825,4825,0
|
|
20231207,191400,219986730,4825,4825,4825,4825,0
|
|
20231207,191300,219986730,4825,4825,4825,4825,0
|
|
20231207,191200,219986730,4825,4825,4825,4825,0
|
|
20231207,191100,219986730,4825,4825,4825,4825,0
|
|
20231207,191000,219986730,4825,4825,4825,4825,0
|
|
20231207,190900,219986730,4825,4825,4825,4825,0
|
|
20231207,190800,219986730,4825,4825,4825,4825,0
|
|
20231207,190700,219986730,4825,4825,4825,4825,0
|
|
20231207,190600,219986730,4825,4825,4825,4825,0
|
|
20231207,190500,219986730,4825,4825,4825,4825,0
|
|
20231207,190400,219986730,4825,4825,4825,4825,0
|
|
20231207,190300,219986730,4825,4825,4825,4825,0
|
|
20231207,190200,219986730,4825,4825,4825,4825,0
|
|
20231207,190100,219986730,4825,4825,4825,4825,0
|
|
20231207,190000,219986730,4825,4825,4825,4825,0
|
|
20231207,185900,219986730,4825,4825,4825,4825,0
|
|
20231207,185800,219986730,4825,4825,4825,4825,0
|
|
20231207,185700,219986730,4825,4825,4825,4825,0
|
|
20231207,185600,219986730,4825,4825,4825,4825,0
|
|
20231207,185500,219986730,4825,4825,4825,4825,105
|
|
20231207,185400,219986730,4825,4825,4825,4825,0
|
|
20231207,185300,219986730,4825,4825,4825,4825,0
|
|
20231207,185200,219986730,4825,4825,4825,4825,0
|
|
20231207,185100,219986730,4825,4825,4825,4825,0
|
|
20231207,185000,219986730,4825,4825,4825,4825,0
|
|
20231207,184900,219986730,4825,4825,4825,4825,0
|
|
20231207,184800,219986730,4825,4825,4825,4825,0
|
|
20231207,184700,219986730,4825,4825,4825,4825,0
|
|
20231207,184600,219986730,4825,4825,4825,4825,0
|
|
20231207,184500,219986730,4825,4825,4825,4825,0
|
|
20231207,184400,219986730,4825,4825,4825,4825,0
|
|
20231207,184300,219986730,4825,4825,4825,4825,0
|
|
20231207,184200,219986730,4825,4825,4825,4825,0
|
|
20231207,184100,219986730,4825,4825,4825,4825,0
|
|
20231207,184000,219986730,4825,4825,4825,4825,0
|
|
20231207,183900,219986730,4825,4825,4825,4825,0
|
|
20231207,183800,219986730,4825,4825,4825,4825,0
|
|
20231207,183700,219986730,4825,4825,4825,4825,0
|
|
20231207,183600,219986730,4825,4825,4825,4825,0
|
|
20231207,183500,219986730,4825,4825,4825,4825,0
|
|
20231207,183400,219986730,4825,4825,4825,4825,0
|
|
20231207,183300,219986730,4825,4825,4825,4825,0
|
|
20231207,183200,219986730,4825,4825,4825,4825,0
|
|
20231207,183100,219986730,4825,4825,4825,4825,0
|
|
20231207,183000,219986730,4825,4825,4825,4825,0
|
|
20231207,182900,219986730,4825,4825,4825,4825,0
|
|
20231207,182800,219986730,4825,4825,4825,4825,0
|
|
20231207,182700,219986730,4825,4825,4825,4825,0
|
|
20231207,182600,219986730,4825,4825,4825,4825,0
|
|
20231207,182500,219986730,4825,4825,4825,4825,105
|
|
20231207,182400,219986730,4825,4825,4825,4825,0
|
|
20231207,182300,219986730,4825,4825,4825,4825,0
|
|
20231207,182200,219986730,4825,4825,4825,4825,0
|
|
20231207,182100,219986730,4825,4825,4825,4825,0
|
|
20231207,182000,219986730,4825,4825,4825,4825,0
|
|
20231207,181900,219986730,4825,4825,4825,4825,0
|
|
20231207,181800,219986730,4825,4825,4825,4825,0
|
|
20231207,181700,219986730,4825,4825,4825,4825,0
|
|
20231207,181600,219986730,4825,4825,4825,4825,0
|
|
20231207,181500,219986730,4825,4825,4825,4825,0
|
|
20231207,181400,219986730,4825,4825,4825,4825,0
|
|
20231207,181300,219986730,4825,4825,4825,4825,0
|
|
20231207,181200,219986730,4825,4825,4825,4825,0
|
|
20231207,181100,219986730,4825,4825,4825,4825,0
|
|
20231207,181000,219986730,4825,4825,4825,4825,0
|
|
20231207,180900,219986730,4825,4825,4825,4825,0
|
|
20231207,180800,219986730,4825,4825,4825,4825,0
|
|
20231207,180700,219986730,4825,4825,4825,4825,0
|
|
20231207,180600,219986730,4825,4825,4825,4825,0
|
|
20231207,180500,219986730,4825,4825,4825,4825,0
|
|
20231207,180400,219986730,4825,4825,4825,4825,0
|
|
20231207,180300,219986730,4825,4825,4825,4825,0
|
|
20231207,180200,219986730,4825,4825,4825,4825,0
|
|
20231207,180100,219986730,4825,4825,4825,4825,0
|
|
20231207,180000,219986730,4825,4825,4825,4825,0
|
|
20231207,175900,219986730,4825,4825,4825,4825,0
|
|
20231207,175800,219986730,4825,4825,4825,4825,0
|
|
20231207,175700,219986730,4825,4825,4825,4825,0
|
|
20231207,175600,219986730,4825,4825,4825,4825,0
|
|
20231207,175500,219986730,4825,4825,4825,4825,105
|
|
20231207,175400,219986730,4825,4825,4825,4825,0
|
|
20231207,175300,219986730,4825,4825,4825,4825,0
|
|
20231207,175200,219986730,4825,4825,4825,4825,0
|
|
20231207,175100,219986730,4825,4825,4825,4825,0
|
|
20231207,175000,219986730,4825,4825,4825,4825,0
|
|
20231207,174900,219986730,4825,4825,4825,4825,0
|
|
20231207,174800,219986730,4825,4825,4825,4825,0
|
|
20231207,174700,219986730,4825,4825,4825,4825,0
|
|
20231207,174600,219986730,4825,4825,4825,4825,0
|
|
20231207,174500,219986730,4825,4825,4825,4825,0
|
|
20231207,174400,219986730,4825,4825,4825,4825,0
|
|
20231207,174300,219986730,4825,4825,4825,4825,0
|
|
20231207,174200,219986730,4825,4825,4825,4825,0
|
|
20231207,174100,219986730,4825,4825,4825,4825,0
|
|
20231207,174000,219986730,4825,4825,4825,4825,0
|
|
20231207,173900,219986730,4825,4825,4825,4825,0
|
|
20231207,173800,219986730,4825,4825,4825,4825,0
|
|
20231207,173700,219986730,4825,4825,4825,4825,0
|
|
20231207,173600,219986730,4825,4825,4825,4825,0
|
|
20231207,173500,219986730,4825,4825,4825,4825,0
|
|
20231207,173400,219986730,4825,4825,4825,4825,0
|
|
20231207,173300,219986730,4825,4825,4825,4825,0
|
|
20231207,173200,219986730,4825,4825,4825,4825,0
|
|
20231207,173100,219986730,4825,4825,4825,4825,0
|
|
20231207,173000,219986730,4825,4825,4825,4825,0
|
|
20231207,172900,219986730,4825,4825,4825,4825,0
|
|
20231207,172800,219986730,4825,4825,4825,4825,0
|
|
20231207,172700,219986730,4825,4825,4825,4825,0
|
|
20231207,172600,219986730,4825,4825,4825,4825,0
|
|
20231207,172500,219986730,4825,4825,4825,4825,105
|
|
20231207,172400,219986730,4825,4825,4825,4825,0
|
|
20231207,172300,219986730,4825,4825,4825,4825,0
|
|
20231207,172200,219986730,4825,4825,4825,4825,0
|
|
20231207,172100,219986730,4825,4825,4825,4825,0
|
|
20231207,172000,219986730,4825,4825,4825,4825,0
|
|
20231207,171900,219986730,4825,4825,4825,4825,0
|
|
20231207,171800,219986730,4825,4825,4825,4825,0
|
|
20231207,171700,219986730,4825,4825,4825,4825,0
|
|
20231207,171600,219986730,4825,4825,4825,4825,0
|
|
20231207,171500,219986730,4825,4825,4825,4825,0
|
|
20231207,171400,219986730,4825,4825,4825,4825,0
|
|
20231207,171300,219986730,4825,4825,4825,4825,0
|
|
20231207,171200,219986730,4825,4825,4825,4825,0
|
|
20231207,171100,219986730,4825,4825,4825,4825,0
|
|
20231207,171000,219986730,4825,4825,4825,4825,0
|
|
20231207,170900,219986730,4825,4825,4825,4825,0
|
|
20231207,170800,219986730,4825,4825,4825,4825,0
|
|
20231207,170700,219986730,4825,4825,4825,4825,0
|
|
20231207,170600,219986730,4825,4825,4825,4825,0
|
|
20231207,170500,219986730,4825,4825,4825,4825,0
|
|
20231207,170400,219986730,4825,4825,4825,4825,0
|
|
20231207,170300,219986730,4825,4825,4825,4825,0
|
|
20231207,170200,219986730,4825,4825,4825,4825,0
|
|
20231207,170100,219986730,4825,4825,4825,4825,0
|
|
20231207,170000,219986730,4825,4825,4825,4825,0
|
|
20231207,165900,219986730,4825,4825,4825,4825,0
|
|
20231207,165800,219986730,4825,4825,4825,4825,0
|
|
20231207,165700,219986730,4825,4825,4825,4825,0
|
|
20231207,165600,219986730,4825,4825,4825,4825,0
|
|
20231207,165500,219986730,4825,4825,4825,4825,105
|
|
20231207,165400,219986730,4825,4825,4825,4825,0
|
|
20231207,165300,219986730,4825,4825,4825,4825,0
|
|
20231207,165200,219986730,4825,4825,4825,4825,0
|
|
20231207,165100,219986730,4825,4825,4825,4825,0
|
|
20231207,165000,219986730,4825,4825,4825,4825,0
|
|
20231207,164900,219986730,4825,4825,4825,4825,0
|
|
20231207,164800,219986730,4825,4825,4825,4825,0
|
|
20231207,164700,219986730,4825,4825,4825,4825,0
|
|
20231207,164600,219986730,4825,4825,4825,4825,0
|
|
20231207,164500,219986730,4825,4825,4825,4825,0
|
|
20231207,164400,219986730,4825,4825,4825,4825,0
|
|
20231207,164300,219986730,4825,4825,4825,4825,0
|
|
20231207,164200,219986730,4825,4825,4825,4825,0
|
|
20231207,164100,219986730,4825,4825,4825,4825,0
|
|
20231207,164000,219986730,4825,4825,4825,4825,0
|
|
20231207,163900,219986730,4825,4825,4825,4825,0
|
|
20231207,163800,219986730,4825,4825,4825,4825,0
|
|
20231207,163700,219986730,4825,4825,4825,4825,0
|
|
20231207,163600,219986730,4825,4825,4825,4825,0
|
|
20231207,163500,219986730,4825,4825,4825,4825,0
|
|
20231207,163400,219986730,4825,4825,4825,4825,0
|
|
20231207,163300,219986730,4825,4825,4825,4825,0
|
|
20231207,163200,219986730,4825,4825,4825,4825,0
|
|
20231207,163100,219986730,4825,4825,4825,4825,0
|
|
20231207,163000,219986730,4825,4825,4825,4825,0
|
|
20231207,162900,219986730,4825,4825,4825,4825,0
|
|
20231207,162800,219986730,4825,4825,4825,4825,0
|
|
20231207,162700,219986730,4825,4825,4825,4825,0
|
|
20231207,162600,219986730,4825,4825,4825,4825,0
|
|
20231207,162500,219986730,4825,4825,4825,4825,105
|
|
20231207,162400,219986730,4825,4825,4825,4825,0
|
|
20231207,162300,219986730,4825,4825,4825,4825,0
|
|
20231207,162200,219986730,4825,4825,4825,4825,0
|
|
20231207,162100,219986730,4825,4825,4825,4825,0
|
|
20231207,162000,219986730,4825,4825,4825,4825,0
|
|
20231207,161900,219986730,4825,4825,4825,4825,0
|
|
20231207,161800,219986730,4825,4825,4825,4825,0
|
|
20231207,161700,219986730,4825,4825,4825,4825,0
|
|
20231207,161600,219986730,4825,4825,4825,4825,0
|
|
20231207,161500,219986730,4825,4825,4825,4825,0
|
|
20231207,161400,219986730,4825,4825,4825,4825,0
|
|
20231207,161300,219986730,4825,4825,4825,4825,0
|
|
20231207,161200,219986730,4825,4825,4825,4825,0
|
|
20231207,161100,219986730,4825,4825,4825,4825,0
|
|
20231207,161000,219986730,4825,4825,4825,4825,0
|
|
20231207,160900,219986730,4825,4825,4825,4825,0
|
|
20231207,160800,219986730,4825,4825,4825,4825,0
|
|
20231207,160700,219986730,4825,4825,4825,4825,0
|
|
20231207,160600,219986730,4825,4825,4825,4825,0
|
|
20231207,160500,219986730,4825,4825,4825,4825,0
|
|
20231207,160400,219986730,4825,4825,4825,4825,0
|
|
20231207,160300,219986730,4825,4825,4825,4825,0
|
|
20231207,160200,219986730,4825,4825,4825,4825,0
|
|
20231207,160100,219986730,4825,4825,4825,4825,0
|
|
20231207,160000,219986730,4825,4825,4825,4825,0
|
|
20231207,155900,219986730,4825,4825,4825,4825,0
|
|
20231207,155800,219986730,4825,4825,4825,4825,0
|
|
20231207,155700,219986730,4825,4825,4825,4825,0
|
|
20231207,155600,219986730,4825,4825,4825,4825,0
|
|
20231207,155500,219986730,4825,4825,4825,4825,105
|
|
20231207,155400,219986730,4825,4825,4825,4825,0
|
|
20231207,155300,219986730,4825,4825,4825,4825,0
|
|
20231207,155200,219986730,4825,4825,4825,4825,0
|
|
20231207,155100,219986730,4825,4825,4825,4825,0
|
|
20231207,155000,219986730,4825,4825,4825,4825,0
|
|
20231207,154900,219986730,4825,4825,4825,4825,0
|
|
20231207,154800,219986730,4825,4825,4825,4825,0
|
|
20231207,154700,219986730,4825,4825,4825,4825,0
|
|
20231207,154600,219986730,4825,4825,4825,4825,0
|
|
20231207,154500,219986730,4825,4825,4825,4825,0
|
|
20231207,154400,219986730,4825,4825,4825,4825,0
|
|
20231207,154300,219986730,4825,4825,4825,4825,0
|
|
20231207,154200,219986730,4825,4825,4825,4825,0
|
|
20231207,154100,219986730,4825,4825,4825,4825,0
|
|
20231207,154000,219986730,4825,4825,4825,4825,0
|
|
20231207,153900,219986730,4825,4825,4825,4825,0
|
|
20231207,153800,219986730,4825,4825,4825,4825,0
|
|
20231207,153700,219986730,4825,4825,4825,4825,0
|
|
20231207,153600,219986730,4825,4825,4825,4825,0
|
|
20231207,153500,219986730,4825,4825,4825,4825,0
|
|
20231207,153400,219986730,4825,4825,4825,4825,0
|
|
20231207,153300,219986730,4825,4825,4825,4825,0
|
|
20231207,153200,219986730,4825,4825,4825,4825,0
|
|
20231207,153100,219986730,4825,4825,4825,4825,0
|
|
20231207,153000,219986730,4825,4825,4825,4825,105
|
|
20231207,152900,219480105,4825,4825,4825,4825,0
|
|
20231207,152800,219480105,4825,4825,4825,4825,0
|
|
20231207,152700,219480105,4825,4825,4825,4825,0
|
|
20231207,152600,219480105,4825,4825,4825,4825,0
|
|
20231207,152500,219480105,4825,4825,4825,4825,0
|
|
20231207,152400,219480105,4825,4825,4825,4825,0
|
|
20231207,152300,219480105,4825,4825,4825,4825,0
|
|
20231207,152200,219480105,4825,4825,4825,4825,0
|
|
20231207,152100,219480105,4825,4825,4825,4825,0
|
|
20231207,152000,219480105,4825,4825,4825,4825,0
|
|
20231207,151900,219480105,4825,4800,4825,4800,23
|
|
20231207,151800,219369680,4825,4825,4825,4825,0
|
|
20231207,151700,219369680,4825,4825,4825,4825,53
|
|
20231207,151600,219113955,4825,4825,4825,4805,196
|
|
20231207,151500,218168920,4825,4825,4825,4825,209
|
|
20231207,151400,217160495,4825,4825,4825,4805,168
|
|
20231207,151300,216350095,4825,4825,4825,4825,209
|
|
20231207,151200,215341670,4825,4815,4825,4815,210
|
|
20231207,151100,214329990,4815,4825,4825,4815,158
|
|
20231207,151000,213568690,4825,4825,4825,4825,209
|
|
20231207,150900,212560265,4825,4825,4825,4825,210
|
|
20231207,150800,211547015,4825,4825,4825,4825,157
|
|
20231207,150700,210789490,4825,4825,4825,4825,210
|
|
20231207,150600,209776240,4825,4805,4825,4805,405
|
|
20231207,150500,207827055,4820,4825,4825,4805,5209
|
|
20231207,150400,182792770,4825,4825,4825,4820,210
|
|
20231207,150300,181779785,4825,4825,4825,4815,695
|
|
20231207,150200,178431655,4825,4825,4825,4815,208
|
|
20231207,150100,177428405,4825,4825,4825,4825,210
|
|
20231207,150000,176415155,4825,4820,4825,4820,479
|
|
20231207,145900,174106110,4820,4820,4820,4820,210
|
|
20231207,145800,173093910,4820,4815,4820,4815,186
|
|
20231207,145700,172197795,4815,4815,4815,4815,157
|
|
20231207,145600,171441840,4815,4810,4815,4810,209
|
|
20231207,145500,170436285,4810,4810,4810,4810,105
|
|
20231207,145400,169931235,4805,4805,4805,4805,106
|
|
20231207,145300,169421905,4805,4805,4805,4805,0
|
|
20231207,145200,169421905,4805,4805,4805,4805,0
|
|
20231207,145100,169421905,4805,4805,4805,4805,0
|
|
20231207,145000,169421905,4805,4805,4805,4805,0
|
|
20231207,144900,169421905,4805,4805,4805,4805,40
|
|
20231207,144800,169229705,4805,4805,4805,4805,41
|
|
20231207,144700,169032700,4805,4805,4805,4805,37
|
|
20231207,144600,168854915,4810,4810,4810,4810,0
|
|
20231207,144500,168854915,4810,4810,4810,4810,0
|
|
20231207,144400,168854915,4810,4810,4810,4810,0
|
|
20231207,144300,168854915,4810,4810,4810,4810,0
|
|
20231207,144200,168854915,4810,4805,4810,4805,12
|
|
20231207,144100,168797245,4810,4810,4810,4810,200
|
|
20231207,144000,167835245,4810,4805,4810,4805,2
|
|
20231207,143900,167825630,4805,4805,4805,4805,0
|
|
20231207,143800,167825630,4805,4805,4805,4805,0
|
|
20231207,143700,167825630,4805,4805,4805,4805,0
|
|
20231207,143600,167825630,4805,4805,4805,4805,0
|
|
20231207,143500,167825630,4805,4805,4805,4805,0
|
|
20231207,143400,167825630,4805,4805,4805,4805,103
|
|
20231207,143300,167330715,4805,4805,4805,4805,148
|
|
20231207,143200,166619575,4810,4810,4810,4810,0
|
|
20231207,143100,166619575,4810,4810,4810,4810,17
|
|
20231207,143000,166537805,4810,4810,4810,4810,315
|
|
20231207,142900,165022655,4810,4810,4810,4810,31
|
|
20231207,142800,164873545,4810,4810,4810,4810,41
|
|
20231207,142700,164676335,4810,4810,4810,4810,0
|
|
20231207,142600,164676335,4810,4810,4810,4810,1
|
|
20231207,142500,164671525,4815,4820,4820,4815,1606
|
|
20231207,142400,156931605,4820,4820,4820,4820,29
|
|
20231207,142300,156791825,4825,4825,4825,4825,198
|
|
20231207,142200,155836475,4825,4825,4825,4825,0
|
|
20231207,142100,155836475,4825,4825,4825,4825,0
|
|
20231207,142000,155836475,4825,4830,4830,4825,52
|
|
20231207,141900,155585325,4825,4825,4825,4825,0
|
|
20231207,141800,155585325,4825,4825,4825,4825,1
|
|
20231207,141700,155580500,4825,4830,4830,4825,201
|
|
20231207,141600,154610670,4825,4825,4825,4825,0
|
|
20231207,141500,154610670,4825,4820,4825,4820,455
|
|
20231207,141400,152415300,4825,4820,4825,4820,200
|
|
20231207,141300,151450305,4830,4815,4830,4815,10
|
|
20231207,141200,151402075,4815,4815,4815,4815,1
|
|
20231207,141100,151397260,4810,4810,4810,4810,1
|
|
20231207,141000,151392450,4805,4805,4805,4805,0
|
|
20231207,140900,151392450,4805,4805,4805,4805,0
|
|
20231207,140800,151392450,4805,4805,4805,4805,0
|
|
20231207,140700,151392450,4805,4805,4805,4805,0
|
|
20231207,140600,151392450,4805,4805,4805,4805,0
|
|
20231207,140500,151392450,4805,4805,4805,4805,0
|
|
20231207,140400,151392450,4805,4805,4805,4805,0
|
|
20231207,140300,151392450,4805,4805,4805,4805,2
|
|
20231207,140200,151382840,4805,4805,4805,4805,0
|
|
20231207,140100,151382840,4805,4805,4805,4805,0
|
|
20231207,140000,151382840,4805,4805,4805,4805,0
|
|
20231207,135900,151382840,4805,4805,4805,4805,3
|
|
20231207,135800,151368425,4805,4805,4805,4805,0
|
|
20231207,135700,151368425,4805,4805,4805,4805,0
|
|
20231207,135600,151368425,4805,4805,4805,4805,0
|
|
20231207,135500,151368425,4805,4805,4805,4805,0
|
|
20231207,135400,151368425,4805,4805,4805,4805,0
|
|
20231207,135300,151368425,4805,4805,4805,4805,0
|
|
20231207,135200,151368425,4805,4805,4805,4805,3
|
|
20231207,135100,151354010,4810,4810,4810,4810,0
|
|
20231207,135000,151354010,4810,4810,4810,4810,0
|
|
20231207,134900,151354010,4810,4810,4810,4810,0
|
|
20231207,134800,151354010,4810,4810,4810,4810,0
|
|
20231207,134700,151354010,4810,4810,4810,4810,0
|
|
20231207,134600,151354010,4810,4810,4810,4810,0
|
|
20231207,134500,151354010,4810,4810,4810,4810,0
|
|
20231207,134400,151354010,4810,4810,4810,4810,0
|
|
20231207,134300,151354010,4810,4810,4810,4810,0
|
|
20231207,134200,151354010,4810,4810,4810,4810,0
|
|
20231207,134100,151354010,4810,4810,4810,4810,0
|
|
20231207,134000,151354010,4810,4805,4810,4805,933
|
|
20231207,133900,146870935,4805,4805,4805,4805,0
|
|
20231207,133800,146870935,4805,4805,4805,4805,1
|
|
20231207,133700,146866130,4805,4805,4805,4805,0
|
|
20231207,133600,146866130,4805,4805,4805,4805,0
|
|
20231207,133500,146866130,4805,4805,4805,4805,38
|
|
20231207,133400,146683540,4805,4805,4805,4805,10
|
|
20231207,133300,146635490,4805,4805,4805,4805,30
|
|
20231207,133200,146491340,4805,4805,4805,4805,0
|
|
20231207,133100,146491340,4805,4805,4805,4805,0
|
|
20231207,133000,146491340,4805,4805,4805,4805,0
|
|
20231207,132900,146491340,4805,4805,4805,4805,0
|
|
20231207,132800,146491340,4805,4805,4805,4805,0
|
|
20231207,132700,146491340,4805,4805,4805,4805,0
|
|
20231207,132600,146491340,4805,4800,4805,4800,2
|
|
20231207,132500,146481735,4800,4800,4800,4800,0
|
|
20231207,132400,146481735,4800,4800,4800,4800,0
|
|
20231207,132300,146481735,4800,4800,4800,4800,12
|
|
20231207,132200,146424135,4800,4800,4800,4800,0
|
|
20231207,132100,146424135,4800,4800,4800,4800,0
|
|
20231207,132000,146424135,4800,4800,4800,4800,0
|
|
20231207,131900,146424135,4800,4800,4800,4800,0
|
|
20231207,131800,146424135,4800,4800,4800,4800,0
|
|
20231207,131700,146424135,4800,4800,4800,4800,0
|
|
20231207,131600,146424135,4800,4800,4800,4800,0
|
|
20231207,131500,146424135,4800,4800,4800,4800,0
|
|
20231207,131400,146424135,4800,4800,4800,4800,0
|
|
20231207,131300,146424135,4800,4800,4800,4800,0
|
|
20231207,131200,146424135,4800,4800,4800,4800,0
|
|
20231207,131100,146424135,4800,4800,4800,4800,0
|
|
20231207,131000,146424135,4800,4800,4800,4800,0
|
|
20231207,130900,146424135,4800,4800,4800,4800,0
|
|
20231207,130800,146424135,4800,4800,4800,4800,0
|
|
20231207,130700,146424135,4800,4800,4800,4800,0
|
|
20231207,130600,146424135,4800,4800,4800,4800,0
|
|
20231207,130500,146424135,4800,4800,4800,4800,0
|
|
20231207,130400,146424135,4800,4800,4800,4800,0
|
|
20231207,130300,146424135,4800,4800,4800,4800,0
|
|
20231207,130200,146424135,4800,4795,4800,4795,90
|
|
20231207,130100,145992570,4795,4795,4795,4795,0
|
|
20231207,130000,145992570,4795,4795,4795,4795,33
|
|
20231207,125900,145834335,4795,4795,4795,4795,50
|
|
20231207,125800,145594585,4800,4800,4800,4800,0
|
|
20231207,125700,145594585,4800,4800,4800,4800,0
|
|
20231207,125600,145594585,4800,4800,4800,4800,50
|
|
20231207,125500,145354585,4800,4800,4800,4800,200
|
|
20231207,125400,144394585,4800,4800,4800,4800,0
|
|
20231207,125300,144394585,4800,4800,4800,4800,10
|
|
20231207,125200,144346585,4790,4790,4790,4790,69
|
|
20231207,125100,144016075,4800,4800,4800,4800,551
|
|
20231207,125000,141371275,4805,4805,4805,4805,81
|
|
20231207,124900,140982070,4805,4805,4805,4805,50
|
|
20231207,124800,140741820,4810,4810,4810,4810,30
|
|
20231207,124700,140597520,4810,4810,4810,4810,50
|
|
20231207,124600,140357020,4810,4810,4810,4810,234
|
|
20231207,124500,139231480,4810,4810,4810,4810,0
|
|
20231207,124400,139231480,4810,4810,4810,4810,80
|
|
20231207,124300,138846680,4810,4810,4810,4810,100
|
|
20231207,124200,138365680,4810,4810,4810,4810,1
|
|
20231207,124100,138360870,4810,4810,4810,4810,0
|
|
20231207,124000,138360870,4810,4810,4810,4810,0
|
|
20231207,123900,138360870,4810,4810,4810,4810,0
|
|
20231207,123800,138360870,4810,4810,4810,4810,0
|
|
20231207,123700,138360870,4810,4810,4810,4810,0
|
|
20231207,123600,138360870,4810,4810,4810,4810,0
|
|
20231207,123500,138360870,4810,4810,4810,4810,0
|
|
20231207,123400,138360870,4810,4810,4810,4810,0
|
|
20231207,123300,138360870,4810,4810,4810,4810,0
|
|
20231207,123200,138360870,4810,4810,4810,4810,0
|
|
20231207,123100,138360870,4810,4810,4810,4810,0
|
|
20231207,123000,138360870,4810,4810,4810,4810,0
|
|
20231207,122900,138360870,4810,4810,4810,4810,0
|
|
20231207,122800,138360870,4810,4810,4810,4810,0
|
|
20231207,122700,138360870,4810,4815,4815,4810,1623
|
|
20231207,122600,130551695,4815,4815,4815,4815,0
|
|
20231207,122500,130551695,4815,4815,4815,4815,0
|
|
20231207,122400,130551695,4815,4815,4815,4815,0
|
|
20231207,122300,130551695,4815,4815,4815,4815,0
|
|
20231207,122200,130551695,4815,4815,4815,4815,0
|
|
20231207,122100,130551695,4815,4815,4815,4815,1
|
|
20231207,122000,130546880,4820,4820,4820,4820,0
|
|
20231207,121900,130546880,4820,4820,4820,4820,0
|
|
20231207,121800,130546880,4820,4820,4820,4820,0
|
|
20231207,121700,130546880,4820,4820,4820,4820,0
|
|
20231207,121600,130546880,4820,4820,4820,4820,0
|
|
20231207,121500,130546880,4820,4820,4820,4820,0
|
|
20231207,121400,130546880,4820,4820,4820,4820,0
|
|
20231207,121300,130546880,4820,4820,4820,4820,0
|
|
20231207,121200,130546880,4820,4820,4820,4820,0
|
|
20231207,121100,130546880,4820,4830,4830,4820,195
|
|
20231207,121000,129606940,4825,4825,4825,4825,0
|
|
20231207,120900,129606940,4825,4825,4825,4825,0
|
|
20231207,120800,129606940,4825,4825,4825,4825,0
|
|
20231207,120700,129606940,4825,4825,4825,4825,0
|
|
20231207,120600,129606940,4825,4825,4825,4825,0
|
|
20231207,120500,129606940,4825,4825,4825,4825,200
|
|
20231207,120400,128641940,4835,4835,4835,4835,0
|
|
20231207,120300,128641940,4835,4835,4835,4835,0
|
|
20231207,120200,128641940,4835,4835,4835,4835,0
|
|
20231207,120100,128641940,4835,4835,4835,4835,0
|
|
20231207,120000,128641940,4835,4835,4835,4835,200
|
|
20231207,115900,127674940,4835,4835,4835,4835,0
|
|
20231207,115800,127674940,4835,4835,4835,4835,200
|
|
20231207,115700,126707940,4830,4830,4830,4830,175
|
|
20231207,115600,125862690,4820,4820,4820,4820,20
|
|
20231207,115500,125766290,4830,4830,4830,4830,0
|
|
20231207,115400,125766290,4830,4835,4835,4830,267
|
|
20231207,115300,124475680,4835,4835,4835,4835,200
|
|
20231207,115200,123508680,4835,4835,4835,4835,0
|
|
20231207,115100,123508680,4835,4835,4835,4835,200
|
|
20231207,115000,122541680,4835,4835,4835,4835,0
|
|
20231207,114900,122541680,4835,4835,4835,4835,200
|
|
20231207,114800,121574680,4835,4835,4835,4835,107
|
|
20231207,114700,121057335,4840,4840,4840,4840,200
|
|
20231207,114600,120089335,4840,4840,4840,4840,200
|
|
20231207,114500,119121335,4835,4835,4835,4835,1
|
|
20231207,114400,119116500,4840,4840,4840,4840,200
|
|
20231207,114300,118148500,4835,4835,4835,4835,1
|
|
20231207,114200,118143665,4840,4840,4840,4840,232
|
|
20231207,114100,117020785,4840,4840,4840,4840,0
|
|
20231207,114000,117020785,4840,4840,4840,4840,200
|
|
20231207,113900,116052785,4835,4835,4835,4835,91
|
|
20231207,113800,115612800,4830,4830,4830,4830,5
|
|
20231207,113700,115588650,4835,4835,4835,4835,200
|
|
20231207,113600,114621650,4835,4835,4835,4835,0
|
|
20231207,113500,114621650,4835,4835,4835,4835,200
|
|
20231207,113400,113654650,4830,4835,4835,4830,51
|
|
20231207,113300,113408070,4835,4835,4835,4835,200
|
|
20231207,113200,112441070,4835,4835,4835,4835,200
|
|
20231207,113100,111474070,4835,4835,4835,4835,0
|
|
20231207,113000,111474070,4835,4835,4835,4835,211
|
|
20231207,112900,110453885,4835,4835,4835,4835,0
|
|
20231207,112800,110453885,4835,4835,4835,4835,200
|
|
20231207,112700,109486885,4830,4830,4830,4830,0
|
|
20231207,112600,109486885,4830,4825,4830,4825,127
|
|
20231207,112500,108873955,4825,4825,4825,4825,1
|
|
20231207,112400,108869130,4815,4825,4825,4815,477
|
|
20231207,112300,106568995,4835,4835,4835,4835,200
|
|
20231207,112200,105601995,4835,4835,4835,4835,0
|
|
20231207,112100,105601995,4835,4835,4835,4835,200
|
|
20231207,112000,104634995,4835,4835,4835,4835,0
|
|
20231207,111900,104634995,4835,4830,4835,4830,200
|
|
20231207,111800,103668455,4830,4830,4830,4830,200
|
|
20231207,111700,102702455,4825,4825,4825,4825,0
|
|
20231207,111600,102702455,4825,4825,4825,4825,350
|
|
20231207,111500,101013705,4820,4820,4820,4820,0
|
|
20231207,111400,101013705,4820,4820,4820,4820,0
|
|
20231207,111300,101013705,4820,4820,4820,4820,0
|
|
20231207,111200,101013705,4820,4820,4820,4820,0
|
|
20231207,111100,101013705,4820,4815,4820,4815,403
|
|
20231207,111000,99073140,4820,4820,4820,4820,416
|
|
20231207,110900,97068020,4840,4820,4840,4820,260
|
|
20231207,110800,95810510,4810,4810,4810,4810,0
|
|
20231207,110700,95810510,4810,4830,4835,4810,1223
|
|
20231207,110600,89908990,4840,4840,4840,4840,0
|
|
20231207,110500,89908990,4840,4840,4840,4840,200
|
|
20231207,110400,88940990,4835,4840,4840,4835,246
|
|
20231207,110300,87750580,4840,4840,4840,4840,0
|
|
20231207,110200,87750580,4840,4840,4840,4840,200
|
|
20231207,110100,86782580,4840,4840,4840,4840,0
|
|
20231207,110000,86782580,4840,4840,4840,4840,200
|
|
20231207,105900,85814580,4840,4840,4840,4840,0
|
|
20231207,105800,85814580,4840,4840,4840,4840,200
|
|
20231207,105700,84846580,4840,4840,4840,4840,200
|
|
20231207,105600,83878580,4840,4840,4840,4840,0
|
|
20231207,105500,83878580,4840,4840,4840,4840,201
|
|
20231207,105400,82905740,4840,4840,4840,4840,0
|
|
20231207,105300,82905740,4840,4840,4840,4840,400
|
|
20231207,105200,80969740,4840,4840,4840,4840,0
|
|
20231207,105100,80969740,4840,4840,4840,4840,200
|
|
20231207,105000,80001740,4840,4840,4840,4840,200
|
|
20231207,104900,79033740,4840,4840,4840,4840,0
|
|
20231207,104800,79033740,4840,4840,4840,4840,200
|
|
20231207,104700,78065740,4840,4840,4840,4840,0
|
|
20231207,104600,78065740,4840,4840,4840,4840,200
|
|
20231207,104500,77097740,4840,4840,4840,4840,0
|
|
20231207,104400,77097740,4840,4840,4840,4840,200
|
|
20231207,104300,76129740,4835,4835,4835,4835,221
|
|
20231207,104200,75061205,4835,4835,4835,4835,276
|
|
20231207,104100,73726745,4835,4830,4835,4830,204
|
|
20231207,104000,72740425,4835,4835,4835,4835,0
|
|
20231207,103900,72740425,4835,4835,4835,4835,200
|
|
20231207,103800,71773425,4835,4835,4835,4835,0
|
|
20231207,103700,71773425,4835,4835,4835,4835,205
|
|
20231207,103600,70782250,4835,4835,4835,4835,200
|
|
20231207,103500,69815250,4830,4830,4830,4830,1
|
|
20231207,103400,69810420,4835,4835,4835,4835,200
|
|
20231207,103300,68843420,4835,4835,4835,4835,1
|
|
20231207,103200,68838585,4835,4840,4840,4835,220
|
|
20231207,103100,67773885,4835,4835,4835,4835,90
|
|
20231207,103000,67338735,4835,4835,4835,4835,89
|
|
20231207,102900,66908420,4830,4830,4830,4830,50
|
|
20231207,102800,66666920,4825,4825,4825,4825,48
|
|
20231207,102700,66435320,4845,4835,4845,4835,200
|
|
20231207,102600,65466765,4845,4845,4845,4845,0
|
|
20231207,102500,65466765,4845,4835,4845,4835,200
|
|
20231207,102400,64498225,4845,4845,4845,4845,0
|
|
20231207,102300,64498225,4845,4835,4845,4835,200
|
|
20231207,102200,63529665,4845,4835,4845,4835,203
|
|
20231207,102100,62546580,4840,4840,4840,4840,0
|
|
20231207,102000,62546580,4840,4835,4840,4835,200
|
|
20231207,101900,61579330,4835,4835,4835,4835,0
|
|
20231207,101800,61579330,4835,4830,4835,4830,239
|
|
20231207,101700,60423960,4840,4840,4840,4840,194
|
|
20231207,101600,59485000,4850,4835,4850,4835,106
|
|
20231207,101500,58971685,4845,4835,4845,4835,200
|
|
20231207,101400,58003335,4840,4840,4840,4840,0
|
|
20231207,101300,58003335,4840,4835,4840,4835,200
|
|
20231207,101200,57035345,4840,4840,4840,4840,0
|
|
20231207,101100,57035345,4840,4835,4840,4835,300
|
|
20231207,101000,55583355,4840,4835,4840,4835,200
|
|
20231207,100900,54615365,4840,4840,4840,4840,0
|
|
20231207,100800,54615365,4840,4835,4840,4835,200
|
|
20231207,100700,53647370,4840,4840,4840,4840,0
|
|
20231207,100600,53647370,4840,4835,4840,4835,200
|
|
20231207,100500,52679375,4840,4840,4840,4840,0
|
|
20231207,100400,52679375,4840,4835,4840,4835,200
|
|
20231207,100300,51711380,4840,4835,4840,4835,200
|
|
20231207,100200,50743385,4840,4840,4840,4840,0
|
|
20231207,100100,50743385,4840,4835,4840,4835,200
|
|
20231207,100000,49775390,4840,4840,4840,4840,0
|
|
20231207,095900,49775390,4840,4835,4840,4835,200
|
|
20231207,095800,48807395,4845,4845,4845,4845,0
|
|
20231207,095700,48807395,4845,4835,4845,4835,206
|
|
20231207,095600,47810320,4840,4830,4840,4830,240
|
|
20231207,095500,46650140,4830,4830,4830,4830,0
|
|
20231207,095400,46650140,4830,4830,4830,4830,993
|
|
20231207,095300,41853950,4825,4825,4825,4825,125
|
|
20231207,095200,41250825,4825,4825,4825,4825,1
|
|
20231207,095100,41246000,4820,4820,4820,4820,0
|
|
20231207,095000,41246000,4820,4815,4820,4815,20
|
|
20231207,094900,41149695,4815,4815,4815,4815,11
|
|
20231207,094800,41096730,4810,4810,4810,4810,0
|
|
20231207,094700,41096730,4810,4810,4810,4810,1
|
|
20231207,094600,41091920,4805,4805,4805,4805,0
|
|
20231207,094500,41091920,4805,4805,4805,4805,0
|
|
20231207,094400,41091920,4805,4805,4805,4805,0
|
|
20231207,094300,41091920,4805,4805,4805,4805,0
|
|
20231207,094200,41091920,4805,4805,4805,4805,0
|
|
20231207,094100,41091920,4805,4805,4805,4805,0
|
|
20231207,094000,41091920,4805,4805,4805,4805,0
|
|
20231207,093900,41091920,4805,4805,4805,4805,0
|
|
20231207,093800,41091920,4805,4805,4805,4805,0
|
|
20231207,093700,41091920,4805,4815,4815,4805,1142
|
|
20231207,093600,35600610,4810,4810,4810,4810,0
|
|
20231207,093500,35600610,4810,4810,4810,4810,1
|
|
20231207,093400,35595800,4805,4805,4805,4805,893
|
|
20231207,093300,31304935,4815,4825,4830,4815,308
|
|
20231207,093200,29818920,4830,4830,4830,4830,0
|
|
20231207,093100,29818920,4830,4825,4830,4825,200
|
|
20231207,093000,28852925,4825,4825,4825,4825,1
|
|
20231207,092900,28848100,4830,4825,4830,4825,218
|
|
20231207,092800,27795170,4830,4825,4830,4825,200
|
|
20231207,092700,26829175,4835,4825,4835,4825,500
|
|
20231207,092600,24411685,4835,4815,4835,4815,104
|
|
20231207,092500,23910895,4810,4810,4810,4810,260
|
|
20231207,092400,22660295,4815,4810,4830,4810,561
|
|
20231207,092300,19956490,4825,4815,4825,4815,4
|
|
20231207,092200,19937210,4820,4815,4820,4815,200
|
|
20231207,092100,18973215,4815,4810,4815,4810,200
|
|
20231207,092000,18010345,4810,4810,4810,4810,5
|
|
20231207,091900,17986295,4800,4800,4800,4800,1
|
|
20231207,091800,17981495,4800,4800,4810,4800,101
|
|
20231207,091700,17496165,4785,4785,4785,4780,899
|
|
20231207,091600,13195665,4785,4795,4795,4785,1500
|
|
20231207,091500,6012165,4790,4790,4790,4790,0
|
|
20231207,091400,6012165,4790,4790,4790,4790,0
|
|
20231207,091300,6012165,4790,4790,4790,4790,0
|
|
20231207,091200,6012165,4790,4790,4790,4790,0
|
|
20231207,091100,6012165,4790,4810,4810,4790,832
|
|
20231207,091000,2018565,4830,4830,4830,4830,200
|
|
20231207,090900,1052565,4830,4830,4830,4830,0
|
|
20231207,090800,1052565,4830,4825,4830,4825,201
|
|
20231207,090700,81740,4820,4810,4820,4810,3
|
|
20231207,090600,67295,4780,4780,4780,4780,1
|
|
20231207,090500,62515,4775,4775,4775,4775,0
|
|
20231207,090400,62515,4775,4775,4775,4775,2
|
|
20231207,090300,52965,4815,4815,4815,4815,0
|
|
20231207,090200,52965,4815,4815,4815,4815,0
|
|
20231207,090100,52965,4815,4815,4815,4815,5
|
|
20231207,090000,28890,4815,4815,4815,4815,6
|