658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,195500,201365675,4715,4715,4715,4715,669
|
|
20231208,195400,201365675,4715,4715,4715,4715,0
|
|
20231208,195300,201365675,4715,4715,4715,4715,0
|
|
20231208,195200,201365675,4715,4715,4715,4715,0
|
|
20231208,195100,201365675,4715,4715,4715,4715,0
|
|
20231208,195000,201365675,4715,4715,4715,4715,0
|
|
20231208,194900,201365675,4715,4715,4715,4715,0
|
|
20231208,194800,201365675,4715,4715,4715,4715,0
|
|
20231208,194700,201365675,4715,4715,4715,4715,0
|
|
20231208,194600,201365675,4715,4715,4715,4715,0
|
|
20231208,194500,201365675,4715,4715,4715,4715,0
|
|
20231208,194400,201365675,4715,4715,4715,4715,0
|
|
20231208,194300,201365675,4715,4715,4715,4715,0
|
|
20231208,194200,201365675,4715,4715,4715,4715,0
|
|
20231208,194100,201365675,4715,4715,4715,4715,0
|
|
20231208,194000,201365675,4715,4715,4715,4715,0
|
|
20231208,193900,201365675,4715,4715,4715,4715,0
|
|
20231208,193800,201365675,4715,4715,4715,4715,0
|
|
20231208,193700,201365675,4715,4715,4715,4715,0
|
|
20231208,193600,201365675,4715,4715,4715,4715,0
|
|
20231208,193500,201365675,4715,4715,4715,4715,0
|
|
20231208,193400,201365675,4715,4715,4715,4715,0
|
|
20231208,193300,201365675,4715,4715,4715,4715,0
|
|
20231208,193200,201365675,4715,4715,4715,4715,0
|
|
20231208,193100,201365675,4715,4715,4715,4715,0
|
|
20231208,193000,201365675,4715,4715,4715,4715,0
|
|
20231208,192900,201365675,4715,4715,4715,4715,0
|
|
20231208,192800,201365675,4715,4715,4715,4715,0
|
|
20231208,192700,201365675,4715,4715,4715,4715,0
|
|
20231208,192600,201365675,4715,4715,4715,4715,0
|
|
20231208,192500,201365675,4715,4715,4715,4715,669
|
|
20231208,192400,201365675,4715,4715,4715,4715,0
|
|
20231208,192300,201365675,4715,4715,4715,4715,0
|
|
20231208,192200,201365675,4715,4715,4715,4715,0
|
|
20231208,192100,201365675,4715,4715,4715,4715,0
|
|
20231208,192000,201365675,4715,4715,4715,4715,0
|
|
20231208,191900,201365675,4715,4715,4715,4715,0
|
|
20231208,191800,201365675,4715,4715,4715,4715,0
|
|
20231208,191700,201365675,4715,4715,4715,4715,0
|
|
20231208,191600,201365675,4715,4715,4715,4715,0
|
|
20231208,191500,201365675,4715,4715,4715,4715,0
|
|
20231208,191400,201365675,4715,4715,4715,4715,0
|
|
20231208,191300,201365675,4715,4715,4715,4715,0
|
|
20231208,191200,201365675,4715,4715,4715,4715,0
|
|
20231208,191100,201365675,4715,4715,4715,4715,0
|
|
20231208,191000,201365675,4715,4715,4715,4715,0
|
|
20231208,190900,201365675,4715,4715,4715,4715,0
|
|
20231208,190800,201365675,4715,4715,4715,4715,0
|
|
20231208,190700,201365675,4715,4715,4715,4715,0
|
|
20231208,190600,201365675,4715,4715,4715,4715,0
|
|
20231208,190500,201365675,4715,4715,4715,4715,0
|
|
20231208,190400,201365675,4715,4715,4715,4715,0
|
|
20231208,190300,201365675,4715,4715,4715,4715,0
|
|
20231208,190200,201365675,4715,4715,4715,4715,0
|
|
20231208,190100,201365675,4715,4715,4715,4715,0
|
|
20231208,190000,201365675,4715,4715,4715,4715,0
|
|
20231208,185900,201365675,4715,4715,4715,4715,0
|
|
20231208,185800,201365675,4715,4715,4715,4715,0
|
|
20231208,185700,201365675,4715,4715,4715,4715,0
|
|
20231208,185600,201365675,4715,4715,4715,4715,0
|
|
20231208,185500,201365675,4715,4715,4715,4715,669
|
|
20231208,185400,201365675,4715,4715,4715,4715,0
|
|
20231208,185300,201365675,4715,4715,4715,4715,0
|
|
20231208,185200,201365675,4715,4715,4715,4715,0
|
|
20231208,185100,201365675,4715,4715,4715,4715,0
|
|
20231208,185000,201365675,4715,4715,4715,4715,0
|
|
20231208,184900,201365675,4715,4715,4715,4715,0
|
|
20231208,184800,201365675,4715,4715,4715,4715,0
|
|
20231208,184700,201365675,4715,4715,4715,4715,0
|
|
20231208,184600,201365675,4715,4715,4715,4715,0
|
|
20231208,184500,201365675,4715,4715,4715,4715,0
|
|
20231208,184400,201365675,4715,4715,4715,4715,0
|
|
20231208,184300,201365675,4715,4715,4715,4715,0
|
|
20231208,184200,201365675,4715,4715,4715,4715,0
|
|
20231208,184100,201365675,4715,4715,4715,4715,0
|
|
20231208,184000,201365675,4715,4715,4715,4715,0
|
|
20231208,183900,201365675,4715,4715,4715,4715,0
|
|
20231208,183800,201365675,4715,4715,4715,4715,0
|
|
20231208,183700,201365675,4715,4715,4715,4715,0
|
|
20231208,183600,201365675,4715,4715,4715,4715,0
|
|
20231208,183500,201365675,4715,4715,4715,4715,0
|
|
20231208,183400,201365675,4715,4715,4715,4715,0
|
|
20231208,183300,201365675,4715,4715,4715,4715,0
|
|
20231208,183200,201365675,4715,4715,4715,4715,0
|
|
20231208,183100,201365675,4715,4715,4715,4715,0
|
|
20231208,183000,201365675,4715,4715,4715,4715,0
|
|
20231208,182900,201365675,4715,4715,4715,4715,0
|
|
20231208,182800,201365675,4715,4715,4715,4715,0
|
|
20231208,182700,201365675,4715,4715,4715,4715,0
|
|
20231208,182600,201365675,4715,4715,4715,4715,0
|
|
20231208,182500,201365675,4715,4715,4715,4715,669
|
|
20231208,182400,201365675,4715,4715,4715,4715,0
|
|
20231208,182300,201365675,4715,4715,4715,4715,0
|
|
20231208,182200,201365675,4715,4715,4715,4715,0
|
|
20231208,182100,201365675,4715,4715,4715,4715,0
|
|
20231208,182000,201365675,4715,4715,4715,4715,0
|
|
20231208,181900,201365675,4715,4715,4715,4715,0
|
|
20231208,181800,201365675,4715,4715,4715,4715,0
|
|
20231208,181700,201365675,4715,4715,4715,4715,0
|
|
20231208,181600,201365675,4715,4715,4715,4715,0
|
|
20231208,181500,201365675,4715,4715,4715,4715,0
|
|
20231208,181400,201365675,4715,4715,4715,4715,0
|
|
20231208,181300,201365675,4715,4715,4715,4715,0
|
|
20231208,181200,201365675,4715,4715,4715,4715,0
|
|
20231208,181100,201365675,4715,4715,4715,4715,0
|
|
20231208,181000,201365675,4715,4715,4715,4715,0
|
|
20231208,180900,201365675,4715,4715,4715,4715,0
|
|
20231208,180800,201365675,4715,4715,4715,4715,0
|
|
20231208,180700,201365675,4715,4715,4715,4715,0
|
|
20231208,180600,201365675,4715,4715,4715,4715,0
|
|
20231208,180500,201365675,4715,4715,4715,4715,0
|
|
20231208,180400,201365675,4715,4715,4715,4715,0
|
|
20231208,180300,201365675,4715,4715,4715,4715,0
|
|
20231208,180200,201365675,4715,4715,4715,4715,0
|
|
20231208,180100,201365675,4715,4715,4715,4715,0
|
|
20231208,180000,201365675,4715,4715,4715,4715,0
|
|
20231208,175900,201365675,4715,4715,4715,4715,0
|
|
20231208,175800,201365675,4715,4715,4715,4715,0
|
|
20231208,175700,201365675,4715,4715,4715,4715,0
|
|
20231208,175600,201365675,4715,4715,4715,4715,0
|
|
20231208,175500,201365675,4715,4715,4715,4715,669
|
|
20231208,175400,201365675,4715,4715,4715,4715,0
|
|
20231208,175300,201365675,4715,4715,4715,4715,0
|
|
20231208,175200,201365675,4715,4715,4715,4715,0
|
|
20231208,175100,201365675,4715,4715,4715,4715,0
|
|
20231208,175000,201365675,4715,4715,4715,4715,0
|
|
20231208,174900,201365675,4715,4715,4715,4715,0
|
|
20231208,174800,201365675,4715,4715,4715,4715,0
|
|
20231208,174700,201365675,4715,4715,4715,4715,0
|
|
20231208,174600,201365675,4715,4715,4715,4715,0
|
|
20231208,174500,201365675,4715,4715,4715,4715,0
|
|
20231208,174400,201365675,4715,4715,4715,4715,0
|
|
20231208,174300,201365675,4715,4715,4715,4715,0
|
|
20231208,174200,201365675,4715,4715,4715,4715,0
|
|
20231208,174100,201365675,4715,4715,4715,4715,0
|
|
20231208,174000,201365675,4715,4715,4715,4715,0
|
|
20231208,173900,201365675,4715,4715,4715,4715,0
|
|
20231208,173800,201365675,4715,4715,4715,4715,0
|
|
20231208,173700,201365675,4715,4715,4715,4715,0
|
|
20231208,173600,201365675,4715,4715,4715,4715,0
|
|
20231208,173500,201365675,4715,4715,4715,4715,0
|
|
20231208,173400,201365675,4715,4715,4715,4715,0
|
|
20231208,173300,201365675,4715,4715,4715,4715,0
|
|
20231208,173200,201365675,4715,4715,4715,4715,0
|
|
20231208,173100,201365675,4715,4715,4715,4715,0
|
|
20231208,173000,201365675,4715,4715,4715,4715,0
|
|
20231208,172900,201365675,4715,4715,4715,4715,0
|
|
20231208,172800,201365675,4715,4715,4715,4715,0
|
|
20231208,172700,201365675,4715,4715,4715,4715,0
|
|
20231208,172600,201365675,4715,4715,4715,4715,0
|
|
20231208,172500,201365675,4715,4715,4715,4715,669
|
|
20231208,172400,201365675,4715,4715,4715,4715,0
|
|
20231208,172300,201365675,4715,4715,4715,4715,0
|
|
20231208,172200,201365675,4715,4715,4715,4715,0
|
|
20231208,172100,201365675,4715,4715,4715,4715,0
|
|
20231208,172000,201365675,4715,4715,4715,4715,0
|
|
20231208,171900,201365675,4715,4715,4715,4715,0
|
|
20231208,171800,201365675,4715,4715,4715,4715,0
|
|
20231208,171700,201365675,4715,4715,4715,4715,0
|
|
20231208,171600,201365675,4715,4715,4715,4715,0
|
|
20231208,171500,201365675,4715,4715,4715,4715,0
|
|
20231208,171400,201365675,4715,4715,4715,4715,0
|
|
20231208,171300,201365675,4715,4715,4715,4715,0
|
|
20231208,171200,201365675,4715,4715,4715,4715,0
|
|
20231208,171100,201365675,4715,4715,4715,4715,0
|
|
20231208,171000,201365675,4715,4715,4715,4715,0
|
|
20231208,170900,201365675,4715,4715,4715,4715,0
|
|
20231208,170800,201365675,4715,4715,4715,4715,0
|
|
20231208,170700,201365675,4715,4715,4715,4715,0
|
|
20231208,170600,201365675,4715,4715,4715,4715,0
|
|
20231208,170500,201365675,4715,4715,4715,4715,0
|
|
20231208,170400,201365675,4715,4715,4715,4715,0
|
|
20231208,170300,201365675,4715,4715,4715,4715,0
|
|
20231208,170200,201365675,4715,4715,4715,4715,0
|
|
20231208,170100,201365675,4715,4715,4715,4715,0
|
|
20231208,170000,201365675,4715,4715,4715,4715,0
|
|
20231208,165900,201365675,4715,4715,4715,4715,0
|
|
20231208,165800,201365675,4715,4715,4715,4715,0
|
|
20231208,165700,201365675,4715,4715,4715,4715,0
|
|
20231208,165600,201365675,4715,4715,4715,4715,0
|
|
20231208,165500,201365675,4715,4715,4715,4715,669
|
|
20231208,165400,201365675,4715,4715,4715,4715,0
|
|
20231208,165300,201365675,4715,4715,4715,4715,0
|
|
20231208,165200,201365675,4715,4715,4715,4715,0
|
|
20231208,165100,201365675,4715,4715,4715,4715,0
|
|
20231208,165000,201365675,4715,4715,4715,4715,0
|
|
20231208,164900,201365675,4715,4715,4715,4715,0
|
|
20231208,164800,201365675,4715,4715,4715,4715,0
|
|
20231208,164700,201365675,4715,4715,4715,4715,0
|
|
20231208,164600,201365675,4715,4715,4715,4715,0
|
|
20231208,164500,201365675,4715,4715,4715,4715,0
|
|
20231208,164400,201365675,4715,4715,4715,4715,0
|
|
20231208,164300,201365675,4715,4715,4715,4715,0
|
|
20231208,164200,201365675,4715,4715,4715,4715,0
|
|
20231208,164100,201365675,4715,4715,4715,4715,0
|
|
20231208,164000,201365675,4715,4715,4715,4715,0
|
|
20231208,163900,201365675,4715,4715,4715,4715,0
|
|
20231208,163800,201365675,4715,4715,4715,4715,0
|
|
20231208,163700,201365675,4715,4715,4715,4715,0
|
|
20231208,163600,201365675,4715,4715,4715,4715,0
|
|
20231208,163500,201365675,4715,4715,4715,4715,0
|
|
20231208,163400,201365675,4715,4715,4715,4715,0
|
|
20231208,163300,201365675,4715,4715,4715,4715,0
|
|
20231208,163200,201365675,4715,4715,4715,4715,0
|
|
20231208,163100,201365675,4715,4715,4715,4715,0
|
|
20231208,163000,201365675,4715,4715,4715,4715,0
|
|
20231208,162900,201365675,4715,4715,4715,4715,0
|
|
20231208,162800,201365675,4715,4715,4715,4715,0
|
|
20231208,162700,201365675,4715,4715,4715,4715,0
|
|
20231208,162600,201365675,4715,4715,4715,4715,0
|
|
20231208,162500,201365675,4715,4715,4715,4715,669
|
|
20231208,162400,201365675,4715,4715,4715,4715,0
|
|
20231208,162300,201365675,4715,4715,4715,4715,0
|
|
20231208,162200,201365675,4715,4715,4715,4715,0
|
|
20231208,162100,201365675,4715,4715,4715,4715,0
|
|
20231208,162000,201365675,4715,4715,4715,4715,0
|
|
20231208,161900,201365675,4715,4715,4715,4715,0
|
|
20231208,161800,201365675,4715,4715,4715,4715,0
|
|
20231208,161700,201365675,4715,4715,4715,4715,0
|
|
20231208,161600,201365675,4715,4715,4715,4715,0
|
|
20231208,161500,201365675,4715,4715,4715,4715,0
|
|
20231208,161400,201365675,4715,4715,4715,4715,0
|
|
20231208,161300,201365675,4715,4715,4715,4715,0
|
|
20231208,161200,201365675,4715,4715,4715,4715,0
|
|
20231208,161100,201365675,4715,4715,4715,4715,0
|
|
20231208,161000,201365675,4715,4715,4715,4715,0
|
|
20231208,160900,201365675,4715,4715,4715,4715,0
|
|
20231208,160800,201365675,4715,4715,4715,4715,0
|
|
20231208,160700,201365675,4715,4715,4715,4715,0
|
|
20231208,160600,201365675,4715,4715,4715,4715,0
|
|
20231208,160500,201365675,4715,4715,4715,4715,0
|
|
20231208,160400,201365675,4715,4715,4715,4715,0
|
|
20231208,160300,201365675,4715,4715,4715,4715,0
|
|
20231208,160200,201365675,4715,4715,4715,4715,0
|
|
20231208,160100,201365675,4715,4715,4715,4715,0
|
|
20231208,160000,201365675,4715,4715,4715,4715,0
|
|
20231208,155900,201365675,4715,4715,4715,4715,0
|
|
20231208,155800,201365675,4715,4715,4715,4715,0
|
|
20231208,155700,201365675,4715,4715,4715,4715,0
|
|
20231208,155600,201365675,4715,4715,4715,4715,0
|
|
20231208,155500,201365675,4715,4715,4715,4715,669
|
|
20231208,155400,201365675,4715,4715,4715,4715,0
|
|
20231208,155300,201365675,4715,4715,4715,4715,0
|
|
20231208,155200,201365675,4715,4715,4715,4715,0
|
|
20231208,155100,201365675,4715,4715,4715,4715,0
|
|
20231208,155000,201365675,4715,4715,4715,4715,0
|
|
20231208,154900,201365675,4715,4715,4715,4715,0
|
|
20231208,154800,201365675,4715,4715,4715,4715,0
|
|
20231208,154700,201365675,4715,4715,4715,4715,0
|
|
20231208,154600,201365675,4715,4715,4715,4715,0
|
|
20231208,154500,201365675,4715,4715,4715,4715,0
|
|
20231208,154400,201365675,4715,4715,4715,4715,0
|
|
20231208,154300,201365675,4715,4715,4715,4715,0
|
|
20231208,154200,201365675,4715,4715,4715,4715,0
|
|
20231208,154100,201365675,4715,4715,4715,4715,0
|
|
20231208,154000,201365675,4715,4715,4715,4715,0
|
|
20231208,153900,201365675,4715,4715,4715,4715,0
|
|
20231208,153800,201365675,4715,4715,4715,4715,0
|
|
20231208,153700,201365675,4715,4715,4715,4715,0
|
|
20231208,153600,201365675,4715,4715,4715,4715,0
|
|
20231208,153500,201365675,4715,4715,4715,4715,0
|
|
20231208,153400,201365675,4715,4715,4715,4715,0
|
|
20231208,153300,201365675,4715,4715,4715,4715,0
|
|
20231208,153200,201365675,4715,4715,4715,4715,0
|
|
20231208,153100,201365675,4715,4715,4715,4715,0
|
|
20231208,153000,201365675,4715,4715,4715,4715,669
|
|
20231208,152900,198211340,4720,4720,4720,4720,0
|
|
20231208,152800,198211340,4720,4720,4720,4720,0
|
|
20231208,152700,198211340,4720,4720,4720,4720,0
|
|
20231208,152600,198211340,4720,4720,4720,4720,0
|
|
20231208,152500,198211340,4720,4720,4720,4720,0
|
|
20231208,152400,198211340,4720,4720,4720,4720,0
|
|
20231208,152300,198211340,4720,4720,4720,4720,0
|
|
20231208,152200,198211340,4720,4720,4720,4720,0
|
|
20231208,152100,198211340,4720,4720,4720,4720,0
|
|
20231208,152000,198211340,4720,4720,4720,4720,0
|
|
20231208,151900,198211340,4720,4730,4730,4720,1152
|
|
20231208,151800,192773685,4740,4740,4740,4740,0
|
|
20231208,151700,192773685,4740,4740,4740,4740,0
|
|
20231208,151600,192773685,4740,4740,4740,4740,2
|
|
20231208,151500,192764205,4740,4740,4740,4740,1
|
|
20231208,151400,192759465,4735,4735,4735,4735,0
|
|
20231208,151300,192759465,4735,4735,4735,4735,21
|
|
20231208,151200,192660030,4735,4735,4735,4735,1
|
|
20231208,151100,192655295,4720,4720,4720,4720,1
|
|
20231208,151000,192650575,4715,4720,4720,4715,592
|
|
20231208,150900,189857295,4715,4730,4730,4715,30
|
|
20231208,150800,189715565,4735,4750,4750,4735,2202
|
|
20231208,150700,179257845,4750,4755,4755,4750,1045
|
|
20231208,150600,174288920,4755,4755,4755,4755,49
|
|
20231208,150500,174055925,4755,4755,4755,4755,0
|
|
20231208,150400,174055925,4755,4755,4755,4755,0
|
|
20231208,150300,174055925,4755,4755,4755,4755,0
|
|
20231208,150200,174055925,4755,4760,4760,4755,11
|
|
20231208,150100,174003575,4760,4760,4760,4760,0
|
|
20231208,150000,174003575,4760,4760,4760,4760,1
|
|
20231208,145900,173998815,4755,4755,4755,4755,1
|
|
20231208,145800,173994060,4760,4760,4760,4760,199
|
|
20231208,145700,173046820,4760,4760,4760,4760,12
|
|
20231208,145600,172989700,4770,4770,4770,4770,0
|
|
20231208,145500,172989700,4770,4770,4770,4770,150
|
|
20231208,145400,172274200,4770,4770,4770,4770,0
|
|
20231208,145300,172274200,4770,4770,4770,4770,150
|
|
20231208,145200,171558700,4770,4765,4770,4765,240
|
|
20231208,145100,170414350,4770,4765,4770,4765,179
|
|
20231208,145000,169560665,4770,4765,4770,4765,160
|
|
20231208,144900,168797515,4770,4770,4770,4770,150
|
|
20231208,144800,168082015,4775,4775,4775,4775,150
|
|
20231208,144700,167365765,4775,4775,4775,4775,150
|
|
20231208,144600,166649515,4775,4775,4775,4775,150
|
|
20231208,144500,165933265,4775,4775,4775,4775,150
|
|
20231208,144400,165217015,4775,4775,4775,4775,150
|
|
20231208,144300,164500765,4775,4770,4775,4770,150
|
|
20231208,144200,163785060,4770,4770,4770,4770,150
|
|
20231208,144100,163069560,4765,4765,4765,4760,1911
|
|
20231208,144000,153972150,4775,4775,4775,4775,150
|
|
20231208,143900,153255900,4770,4775,4775,4770,160
|
|
20231208,143800,152491950,4775,4775,4775,4775,150
|
|
20231208,143700,151775700,4775,4775,4775,4775,150
|
|
20231208,143600,151059450,4775,4775,4775,4775,150
|
|
20231208,143500,150343200,4775,4775,4775,4775,150
|
|
20231208,143400,149626950,4770,4770,4770,4770,1
|
|
20231208,143300,149622180,4775,4775,4775,4775,150
|
|
20231208,143200,148905930,4775,4775,4775,4775,150
|
|
20231208,143100,148189680,4775,4770,4775,4770,168
|
|
20231208,143000,147387570,4775,4775,4775,4775,150
|
|
20231208,142900,146671320,4775,4775,4775,4775,150
|
|
20231208,142800,145955070,4775,4775,4775,4775,150
|
|
20231208,142700,145238820,4775,4775,4775,4775,150
|
|
20231208,142600,144522570,4775,4775,4775,4775,150
|
|
20231208,142500,143806320,4775,4770,4775,4770,150
|
|
20231208,142400,143090115,4775,4775,4780,4775,177
|
|
20231208,142300,142244440,4780,4775,4780,4775,150
|
|
20231208,142200,141527710,4780,4775,4780,4775,150
|
|
20231208,142100,140811380,4780,4775,4780,4775,150
|
|
20231208,142000,140094620,4780,4775,4780,4775,150
|
|
20231208,141900,139377865,4780,4775,4780,4775,150
|
|
20231208,141800,138661170,4780,4775,4780,4775,150
|
|
20231208,141700,137944850,4775,4775,4775,4775,150
|
|
20231208,141600,137228600,4775,4775,4775,4775,150
|
|
20231208,141500,136512350,4780,4780,4780,4780,101
|
|
20231208,141400,136029570,4775,4775,4775,4775,51
|
|
20231208,141300,135786045,4785,4775,4785,4775,150
|
|
20231208,141200,135068870,4780,4775,4780,4775,180
|
|
20231208,141100,134208725,4785,4775,4785,4775,150
|
|
20231208,141000,133491570,4785,4775,4785,4775,150
|
|
20231208,140900,132774305,4785,4775,4785,4775,150
|
|
20231208,140800,132057045,4780,4775,4780,4775,160
|
|
20231208,140700,131292495,4785,4775,4785,4775,150
|
|
20231208,140600,130575855,4780,4775,4780,4775,150
|
|
20231208,140500,129859180,4780,4775,4780,4775,150
|
|
20231208,140400,129142685,4775,4775,4775,4775,150
|
|
20231208,140300,128426435,4775,4775,4775,4775,150
|
|
20231208,140200,127710185,4775,4775,4775,4775,150
|
|
20231208,140100,126993935,4775,4775,4775,4775,150
|
|
20231208,140000,126277685,4770,4765,4770,4765,163
|
|
20231208,135900,125500240,4770,4765,4770,4760,51
|
|
20231208,135800,125257455,4785,4770,4785,4770,150
|
|
20231208,135700,124540790,4780,4770,4780,4770,150
|
|
20231208,135600,123824285,4780,4770,4780,4770,150
|
|
20231208,135500,123107805,4780,4780,4780,4780,0
|
|
20231208,135400,123107805,4780,4770,4780,4770,150
|
|
20231208,135300,122391295,4780,4770,4780,4770,150
|
|
20231208,135200,121675185,4780,4770,4780,4770,150
|
|
20231208,135100,120958680,4775,4770,4775,4770,150
|
|
20231208,135000,120243060,4770,4770,4770,4770,152
|
|
20231208,134900,119518020,4780,4770,4780,4770,150
|
|
20231208,134800,118801535,4775,4770,4775,4770,150
|
|
20231208,134700,118085985,4770,4770,4770,4770,150
|
|
20231208,134600,117370485,4770,4770,4770,4770,163
|
|
20231208,134500,116592975,4770,4770,4770,4770,150
|
|
20231208,134400,115877475,4770,4770,4770,4770,150
|
|
20231208,134300,115161975,4770,4765,4770,4765,307
|
|
20231208,134200,113698370,4770,4765,4770,4765,158
|
|
20231208,134100,112944750,4770,4770,4770,4770,150
|
|
20231208,134000,112229250,4770,4770,4770,4770,150
|
|
20231208,133900,111513750,4765,4765,4765,4765,8
|
|
20231208,133800,111475630,4760,4770,4770,4760,2200
|
|
20231208,133700,101001630,4770,4770,4770,4770,150
|
|
20231208,133600,100286130,4780,4770,4780,4770,150
|
|
20231208,133500,99569750,4775,4775,4775,4775,0
|
|
20231208,133400,99569750,4775,4770,4775,4770,180
|
|
20231208,133300,98710260,4775,4770,4775,4770,150
|
|
20231208,133200,97994015,4775,4770,4775,4770,150
|
|
20231208,133100,97277780,4770,4770,4770,4770,150
|
|
20231208,133000,96562280,4770,4770,4770,4770,150
|
|
20231208,132900,95846780,4775,4770,4775,4770,150
|
|
20231208,132800,95130535,4775,4770,4775,4770,150
|
|
20231208,132700,94414470,4770,4770,4770,4770,150
|
|
20231208,132600,93698970,4770,4770,4770,4770,150
|
|
20231208,132500,92983470,4775,4770,4775,4770,150
|
|
20231208,132400,92267940,4770,4770,4770,4770,150
|
|
20231208,132300,91552440,4770,4770,4770,4770,150
|
|
20231208,132200,90836940,4770,4770,4770,4770,150
|
|
20231208,132100,90121440,4770,4770,4770,4770,150
|
|
20231208,132000,89405940,4770,4765,4770,4765,150
|
|
20231208,131900,88690920,4765,4765,4765,4765,150
|
|
20231208,131800,87976170,4770,4770,4770,4770,150
|
|
20231208,131700,87260670,4770,4770,4770,4770,150
|
|
20231208,131600,86545170,4770,4770,4770,4770,150
|
|
20231208,131500,85829670,4770,4770,4770,4770,0
|
|
20231208,131400,85829670,4770,4765,4770,4765,1575
|
|
20231208,131300,78324045,4770,4765,4770,4765,3561
|
|
20231208,131200,61355130,4770,4770,4770,4770,150
|
|
20231208,131100,60639630,4770,4770,4770,4770,150
|
|
20231208,131000,59924130,4770,4770,4770,4770,151
|
|
20231208,130900,59203860,4770,4770,4770,4770,0
|
|
20231208,130800,59203860,4770,4770,4770,4770,0
|
|
20231208,130700,59203860,4770,4770,4770,4770,0
|
|
20231208,130600,59203860,4770,4770,4770,4770,0
|
|
20231208,130500,59203860,4770,4770,4770,4770,0
|
|
20231208,130400,59203860,4770,4770,4770,4770,0
|
|
20231208,130300,59203860,4770,4770,4770,4770,0
|
|
20231208,130200,59203860,4770,4770,4770,4770,23
|
|
20231208,130100,59094150,4765,4765,4765,4765,0
|
|
20231208,130000,59094150,4765,4765,4765,4765,0
|
|
20231208,125900,59094150,4765,4765,4765,4765,0
|
|
20231208,125800,59094150,4765,4765,4765,4765,0
|
|
20231208,125700,59094150,4765,4765,4765,4765,1
|
|
20231208,125600,59089385,4770,4770,4770,4770,0
|
|
20231208,125500,59089385,4770,4770,4770,4770,0
|
|
20231208,125400,59089385,4770,4770,4770,4770,0
|
|
20231208,125300,59089385,4770,4770,4770,4770,0
|
|
20231208,125200,59089385,4770,4770,4770,4770,0
|
|
20231208,125100,59089385,4770,4770,4770,4770,0
|
|
20231208,125000,59089385,4770,4770,4770,4770,250
|
|
20231208,124900,57896885,4770,4770,4770,4770,0
|
|
20231208,124800,57896885,4770,4770,4770,4770,21
|
|
20231208,124700,57796715,4770,4770,4770,4770,0
|
|
20231208,124600,57796715,4770,4770,4770,4770,0
|
|
20231208,124500,57796715,4770,4770,4770,4770,0
|
|
20231208,124400,57796715,4770,4770,4770,4770,0
|
|
20231208,124300,57796715,4770,4770,4770,4770,0
|
|
20231208,124200,57796715,4770,4770,4770,4770,0
|
|
20231208,124100,57796715,4770,4770,4770,4770,0
|
|
20231208,124000,57796715,4770,4770,4770,4770,0
|
|
20231208,123900,57796715,4770,4770,4770,4770,0
|
|
20231208,123800,57796715,4770,4770,4770,4770,0
|
|
20231208,123700,57796715,4770,4770,4770,4770,1
|
|
20231208,123600,57791945,4765,4765,4765,4765,0
|
|
20231208,123500,57791945,4765,4765,4765,4765,0
|
|
20231208,123400,57791945,4765,4765,4765,4765,0
|
|
20231208,123300,57791945,4765,4765,4765,4765,0
|
|
20231208,123200,57791945,4765,4765,4765,4765,0
|
|
20231208,123100,57791945,4765,4765,4765,4765,1
|
|
20231208,123000,57787180,4765,4765,4765,4765,0
|
|
20231208,122900,57787180,4765,4770,4770,4765,23
|
|
20231208,122800,57677475,4765,4765,4765,4765,0
|
|
20231208,122700,57677475,4765,4765,4765,4765,0
|
|
20231208,122600,57677475,4765,4765,4765,4765,0
|
|
20231208,122500,57677475,4765,4765,4765,4765,0
|
|
20231208,122400,57677475,4765,4765,4765,4765,0
|
|
20231208,122300,57677475,4765,4765,4765,4765,0
|
|
20231208,122200,57677475,4765,4765,4765,4765,0
|
|
20231208,122100,57677475,4765,4765,4765,4765,0
|
|
20231208,122000,57677475,4765,4765,4765,4765,0
|
|
20231208,121900,57677475,4765,4770,4770,4765,11
|
|
20231208,121800,57625010,4770,4770,4770,4770,0
|
|
20231208,121700,57625010,4770,4770,4770,4770,0
|
|
20231208,121600,57625010,4770,4770,4770,4770,0
|
|
20231208,121500,57625010,4770,4770,4770,4770,24
|
|
20231208,121400,57510530,4765,4765,4765,4765,320
|
|
20231208,121300,55985730,4765,4765,4765,4765,0
|
|
20231208,121200,55985730,4765,4765,4765,4765,0
|
|
20231208,121100,55985730,4765,4765,4765,4765,0
|
|
20231208,121000,55985730,4765,4765,4765,4765,0
|
|
20231208,120900,55985730,4765,4765,4765,4765,90
|
|
20231208,120800,55556880,4775,4775,4775,4775,0
|
|
20231208,120700,55556880,4775,4775,4775,4775,0
|
|
20231208,120600,55556880,4775,4775,4775,4775,3
|
|
20231208,120500,55542555,4775,4775,4775,4775,0
|
|
20231208,120400,55542555,4775,4775,4775,4775,0
|
|
20231208,120300,55542555,4775,4775,4775,4775,0
|
|
20231208,120200,55542555,4775,4770,4775,4770,2
|
|
20231208,120100,55533010,4770,4770,4770,4770,0
|
|
20231208,120000,55533010,4770,4770,4770,4770,0
|
|
20231208,115900,55533010,4770,4770,4770,4770,0
|
|
20231208,115800,55533010,4770,4770,4770,4770,0
|
|
20231208,115700,55533010,4770,4770,4770,4770,0
|
|
20231208,115600,55533010,4770,4770,4770,4770,0
|
|
20231208,115500,55533010,4770,4770,4770,4770,0
|
|
20231208,115400,55533010,4770,4770,4770,4770,0
|
|
20231208,115300,55533010,4770,4770,4770,4770,0
|
|
20231208,115200,55533010,4770,4770,4770,4770,0
|
|
20231208,115100,55533010,4770,4770,4770,4770,2
|
|
20231208,115000,55523470,4770,4770,4770,4770,0
|
|
20231208,114900,55523470,4770,4770,4770,4770,0
|
|
20231208,114800,55523470,4770,4770,4770,4770,0
|
|
20231208,114700,55523470,4770,4770,4770,4770,0
|
|
20231208,114600,55523470,4770,4770,4770,4770,0
|
|
20231208,114500,55523470,4770,4770,4770,4770,0
|
|
20231208,114400,55523470,4770,4770,4770,4770,0
|
|
20231208,114300,55523470,4770,4770,4770,4770,0
|
|
20231208,114200,55523470,4770,4770,4770,4770,0
|
|
20231208,114100,55523470,4770,4770,4770,4770,0
|
|
20231208,114000,55523470,4770,4770,4770,4770,0
|
|
20231208,113900,55523470,4770,4770,4770,4770,0
|
|
20231208,113800,55523470,4770,4770,4770,4770,0
|
|
20231208,113700,55523470,4770,4765,4770,4765,252
|
|
20231208,113600,54322680,4765,4765,4765,4765,0
|
|
20231208,113500,54322680,4765,4765,4765,4765,0
|
|
20231208,113400,54322680,4765,4765,4765,4765,0
|
|
20231208,113300,54322680,4765,4765,4765,4765,0
|
|
20231208,113200,54322680,4765,4765,4765,4765,0
|
|
20231208,113100,54322680,4765,4770,4770,4765,300
|
|
20231208,113000,52892530,4770,4770,4770,4770,21
|
|
20231208,112900,52792360,4775,4775,4775,4775,0
|
|
20231208,112800,52792360,4775,4775,4775,4775,0
|
|
20231208,112700,52792360,4775,4775,4775,4775,13
|
|
20231208,112600,52730285,4770,4770,4770,4770,0
|
|
20231208,112500,52730285,4770,4770,4770,4770,0
|
|
20231208,112400,52730285,4770,4770,4770,4770,0
|
|
20231208,112300,52730285,4770,4770,4770,4770,0
|
|
20231208,112200,52730285,4770,4770,4770,4770,0
|
|
20231208,112100,52730285,4770,4770,4770,4770,0
|
|
20231208,112000,52730285,4770,4770,4770,4770,0
|
|
20231208,111900,52730285,4770,4770,4770,4770,0
|
|
20231208,111800,52730285,4770,4770,4770,4770,0
|
|
20231208,111700,52730285,4770,4770,4770,4770,0
|
|
20231208,111600,52730285,4770,4770,4770,4770,1
|
|
20231208,111500,52725515,4770,4770,4770,4770,0
|
|
20231208,111400,52725515,4770,4770,4770,4770,150
|
|
20231208,111300,52010015,4775,4775,4775,4775,0
|
|
20231208,111200,52010015,4775,4775,4775,4775,0
|
|
20231208,111100,52010015,4775,4775,4775,4775,1
|
|
20231208,111000,52005240,4765,4765,4765,4765,0
|
|
20231208,110900,52005240,4765,4770,4770,4765,1913
|
|
20231208,110800,42881715,4775,4775,4775,4775,0
|
|
20231208,110700,42881715,4775,4775,4775,4775,78
|
|
20231208,110600,42509265,4775,4775,4775,4775,1
|
|
20231208,110500,42504490,4770,4770,4770,4770,1
|
|
20231208,110400,42499720,4770,4770,4770,4770,0
|
|
20231208,110300,42499720,4770,4770,4770,4770,0
|
|
20231208,110200,42499720,4770,4770,4770,4770,0
|
|
20231208,110100,42499720,4770,4770,4770,4770,0
|
|
20231208,110000,42499720,4770,4770,4770,4770,16
|
|
20231208,105900,42423400,4770,4770,4770,4770,1118
|
|
20231208,105800,37090540,4775,4775,4775,4775,70
|
|
20231208,105700,36756290,4770,4770,4770,4770,1
|
|
20231208,105600,36751520,4775,4775,4775,4775,0
|
|
20231208,105500,36751520,4775,4775,4775,4775,0
|
|
20231208,105400,36751520,4775,4775,4775,4775,0
|
|
20231208,105300,36751520,4775,4775,4775,4775,0
|
|
20231208,105200,36751520,4775,4775,4775,4775,0
|
|
20231208,105100,36751520,4775,4775,4775,4775,5
|
|
20231208,105000,36727645,4770,4770,4770,4770,1168
|
|
20231208,104900,31156285,4775,4775,4775,4775,0
|
|
20231208,104800,31156285,4775,4775,4775,4775,0
|
|
20231208,104700,31156285,4775,4775,4775,4775,0
|
|
20231208,104600,31156285,4775,4775,4775,4775,2
|
|
20231208,104500,31146735,4775,4775,4775,4775,0
|
|
20231208,104400,31146735,4775,4775,4775,4775,0
|
|
20231208,104300,31146735,4775,4775,4775,4775,0
|
|
20231208,104200,31146735,4775,4775,4775,4775,20
|
|
20231208,104100,31051235,4775,4775,4775,4775,0
|
|
20231208,104000,31051235,4775,4775,4775,4775,20
|
|
20231208,103900,30955735,4775,4775,4775,4775,0
|
|
20231208,103800,30955735,4775,4775,4775,4775,0
|
|
20231208,103700,30955735,4775,4775,4775,4775,0
|
|
20231208,103600,30955735,4775,4775,4775,4775,0
|
|
20231208,103500,30955735,4775,4775,4775,4775,0
|
|
20231208,103400,30955735,4775,4775,4775,4775,0
|
|
20231208,103300,30955735,4775,4775,4775,4775,0
|
|
20231208,103200,30955735,4775,4775,4775,4775,0
|
|
20231208,103100,30955735,4775,4775,4775,4775,0
|
|
20231208,103000,30955735,4775,4770,4775,4770,5
|
|
20231208,102900,30931865,4775,4775,4775,4775,0
|
|
20231208,102800,30931865,4775,4775,4775,4775,0
|
|
20231208,102700,30931865,4775,4775,4775,4775,0
|
|
20231208,102600,30931865,4775,4775,4775,4775,21
|
|
20231208,102500,30831590,4770,4770,4770,4770,0
|
|
20231208,102400,30831590,4770,4770,4770,4770,0
|
|
20231208,102300,30831590,4770,4770,4770,4770,0
|
|
20231208,102200,30831590,4770,4770,4770,4770,11
|
|
20231208,102100,30779120,4770,4770,4770,4770,0
|
|
20231208,102000,30779120,4770,4770,4770,4770,0
|
|
20231208,101900,30779120,4770,4770,4770,4770,10
|
|
20231208,101800,30731420,4770,4770,4770,4770,1
|
|
20231208,101700,30726650,4775,4775,4775,4775,0
|
|
20231208,101600,30726650,4775,4775,4775,4775,0
|
|
20231208,101500,30726650,4775,4775,4775,4775,0
|
|
20231208,101400,30726650,4775,4775,4775,4775,0
|
|
20231208,101300,30726650,4775,4775,4775,4775,1
|
|
20231208,101200,30721875,4770,4770,4770,4770,0
|
|
20231208,101100,30721875,4770,4770,4770,4770,0
|
|
20231208,101000,30721875,4770,4770,4770,4770,14
|
|
20231208,100900,30655095,4770,4770,4770,4770,0
|
|
20231208,100800,30655095,4770,4770,4770,4770,0
|
|
20231208,100700,30655095,4770,4770,4770,4770,1
|
|
20231208,100600,30650325,4775,4775,4775,4775,1
|
|
20231208,100500,30645550,4770,4775,4775,4770,5
|
|
20231208,100400,30621695,4770,4770,4770,4770,45
|
|
20231208,100300,30407045,4775,4775,4775,4775,1
|
|
20231208,100200,30402270,4765,4765,4765,4765,0
|
|
20231208,100100,30402270,4765,4765,4765,4765,0
|
|
20231208,100000,30402270,4765,4765,4765,4765,0
|
|
20231208,095900,30402270,4765,4765,4765,4765,0
|
|
20231208,095800,30402270,4765,4765,4765,4765,0
|
|
20231208,095700,30402270,4765,4765,4765,4765,0
|
|
20231208,095600,30402270,4765,4765,4765,4765,0
|
|
20231208,095500,30402270,4765,4765,4765,4765,0
|
|
20231208,095400,30402270,4765,4765,4765,4765,0
|
|
20231208,095300,30402270,4765,4765,4765,4765,0
|
|
20231208,095200,30402270,4765,4765,4765,4765,0
|
|
20231208,095100,30402270,4765,4765,4765,4765,0
|
|
20231208,095000,30402270,4765,4765,4765,4765,64
|
|
20231208,094900,30097310,4765,4765,4765,4765,0
|
|
20231208,094800,30097310,4765,4770,4770,4765,602
|
|
20231208,094700,27228775,4770,4770,4770,4770,0
|
|
20231208,094600,27228775,4770,4770,4770,4770,0
|
|
20231208,094500,27228775,4770,4770,4770,4770,2
|
|
20231208,094400,27219235,4770,4770,4770,4770,0
|
|
20231208,094300,27219235,4770,4770,4770,4770,101
|
|
20231208,094200,26737465,4770,4770,4770,4770,100
|
|
20231208,094100,26260465,4770,4770,4770,4770,0
|
|
20231208,094000,26260465,4770,4770,4770,4770,100
|
|
20231208,093900,25783465,4775,4780,4780,4775,971
|
|
20231208,093800,21144330,4780,4780,4780,4780,0
|
|
20231208,093700,21144330,4780,4780,4780,4780,0
|
|
20231208,093600,21144330,4780,4780,4780,4780,14
|
|
20231208,093500,21077410,4785,4785,4785,4785,0
|
|
20231208,093400,21077410,4785,4785,4785,4785,0
|
|
20231208,093300,21077410,4785,4785,4785,4785,1
|
|
20231208,093200,21072625,4775,4775,4775,4775,0
|
|
20231208,093100,21072625,4775,4775,4775,4775,1
|
|
20231208,093000,21067850,4780,4770,4780,4770,30
|
|
20231208,092900,20924460,4780,4760,4780,4760,444
|
|
20231208,092800,18809490,4770,4770,4770,4770,1
|
|
20231208,092700,18804720,4760,4775,4775,4760,500
|
|
20231208,092600,16419990,4775,4770,4775,4770,6
|
|
20231208,092500,16391345,4770,4770,4770,4770,51
|
|
20231208,092400,16148075,4760,4760,4760,4760,0
|
|
20231208,092300,16148075,4760,4760,4760,4760,0
|
|
20231208,092200,16148075,4760,4760,4760,4760,0
|
|
20231208,092100,16148075,4760,4760,4760,4755,507
|
|
20231208,092000,13735790,4760,4755,4760,4755,335
|
|
20231208,091900,12142855,4755,4770,4770,4755,400
|
|
20231208,091800,10237180,4775,4775,4775,4775,0
|
|
20231208,091700,10237180,4775,4775,4775,4775,322
|
|
20231208,091600,8699630,4780,4780,4780,4780,0
|
|
20231208,091500,8699630,4780,4805,4805,4780,875
|
|
20231208,091400,4500000,4805,4805,4805,4805,0
|
|
20231208,091300,4500000,4805,4805,4805,4805,0
|
|
20231208,091200,4500000,4805,4805,4805,4805,0
|
|
20231208,091100,4500000,4805,4805,4805,4805,0
|
|
20231208,091000,4500000,4805,4810,4810,4805,411
|
|
20231208,090900,2523915,4830,4830,4830,4830,3
|
|
20231208,090800,2509425,4835,4835,4835,4835,150
|
|
20231208,090700,1784175,4835,4835,4835,4835,2
|
|
20231208,090600,1774505,4835,4835,4835,4835,1
|
|
20231208,090500,1769670,4840,4840,4840,4840,0
|
|
20231208,090400,1769670,4840,4835,4840,4835,300
|
|
20231208,090300,318455,4840,4840,4840,4840,0
|
|
20231208,090200,318455,4840,4835,4840,4835,5
|
|
20231208,090100,294260,4840,4745,4840,4745,2
|
|
20231208,090000,284675,4825,4825,4825,4825,59
|