660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,195700,258481030,4680,4680,4680,4680,1136
|
|
20231211,195600,258481030,4680,4680,4680,4680,0
|
|
20231211,195500,258481030,4680,4680,4680,4680,0
|
|
20231211,195400,258481030,4680,4680,4680,4680,0
|
|
20231211,195300,258481030,4680,4680,4680,4680,0
|
|
20231211,195200,258481030,4680,4680,4680,4680,0
|
|
20231211,195100,258481030,4680,4680,4680,4680,0
|
|
20231211,195000,258481030,4680,4680,4680,4680,0
|
|
20231211,194900,258481030,4680,4680,4680,4680,0
|
|
20231211,194800,258481030,4680,4680,4680,4680,0
|
|
20231211,194700,258481030,4680,4680,4680,4680,0
|
|
20231211,194600,258481030,4680,4680,4680,4680,0
|
|
20231211,194500,258481030,4680,4680,4680,4680,0
|
|
20231211,194400,258481030,4680,4680,4680,4680,0
|
|
20231211,194300,258481030,4680,4680,4680,4680,0
|
|
20231211,194200,258481030,4680,4680,4680,4680,0
|
|
20231211,194100,258481030,4680,4680,4680,4680,0
|
|
20231211,194000,258481030,4680,4680,4680,4680,0
|
|
20231211,193900,258481030,4680,4680,4680,4680,0
|
|
20231211,193800,258481030,4680,4680,4680,4680,0
|
|
20231211,193700,258481030,4680,4680,4680,4680,0
|
|
20231211,193600,258481030,4680,4680,4680,4680,0
|
|
20231211,193500,258481030,4680,4680,4680,4680,0
|
|
20231211,193400,258481030,4680,4680,4680,4680,0
|
|
20231211,193300,258481030,4680,4680,4680,4680,0
|
|
20231211,193200,258481030,4680,4680,4680,4680,0
|
|
20231211,193100,258481030,4680,4680,4680,4680,0
|
|
20231211,193000,258481030,4680,4680,4680,4680,0
|
|
20231211,192900,258481030,4680,4680,4680,4680,0
|
|
20231211,192800,258481030,4680,4680,4680,4680,0
|
|
20231211,192700,258481030,4680,4680,4680,4680,1136
|
|
20231211,192600,258481030,4680,4680,4680,4680,0
|
|
20231211,192500,258481030,4680,4680,4680,4680,0
|
|
20231211,192400,258481030,4680,4680,4680,4680,0
|
|
20231211,192300,258481030,4680,4680,4680,4680,0
|
|
20231211,192200,258481030,4680,4680,4680,4680,0
|
|
20231211,192100,258481030,4680,4680,4680,4680,0
|
|
20231211,192000,258481030,4680,4680,4680,4680,0
|
|
20231211,191900,258481030,4680,4680,4680,4680,0
|
|
20231211,191800,258481030,4680,4680,4680,4680,0
|
|
20231211,191700,258481030,4680,4680,4680,4680,0
|
|
20231211,191600,258481030,4680,4680,4680,4680,0
|
|
20231211,191500,258481030,4680,4680,4680,4680,0
|
|
20231211,191400,258481030,4680,4680,4680,4680,0
|
|
20231211,191300,258481030,4680,4680,4680,4680,0
|
|
20231211,191200,258481030,4680,4680,4680,4680,0
|
|
20231211,191100,258481030,4680,4680,4680,4680,0
|
|
20231211,191000,258481030,4680,4680,4680,4680,0
|
|
20231211,190900,258481030,4680,4680,4680,4680,0
|
|
20231211,190800,258481030,4680,4680,4680,4680,0
|
|
20231211,190700,258481030,4680,4680,4680,4680,0
|
|
20231211,190600,258481030,4680,4680,4680,4680,0
|
|
20231211,190500,258481030,4680,4680,4680,4680,0
|
|
20231211,190400,258481030,4680,4680,4680,4680,0
|
|
20231211,190300,258481030,4680,4680,4680,4680,0
|
|
20231211,190200,258481030,4680,4680,4680,4680,0
|
|
20231211,190100,258481030,4680,4680,4680,4680,0
|
|
20231211,190000,258481030,4680,4680,4680,4680,0
|
|
20231211,185900,258481030,4680,4680,4680,4680,0
|
|
20231211,185800,258481030,4680,4680,4680,4680,0
|
|
20231211,185700,258481030,4680,4680,4680,4680,1136
|
|
20231211,185600,258481030,4680,4680,4680,4680,0
|
|
20231211,185500,258481030,4680,4680,4680,4680,0
|
|
20231211,185400,258481030,4680,4680,4680,4680,0
|
|
20231211,185300,258481030,4680,4680,4680,4680,0
|
|
20231211,185200,258481030,4680,4680,4680,4680,0
|
|
20231211,185100,258481030,4680,4680,4680,4680,0
|
|
20231211,185000,258481030,4680,4680,4680,4680,0
|
|
20231211,184900,258481030,4680,4680,4680,4680,0
|
|
20231211,184800,258481030,4680,4680,4680,4680,0
|
|
20231211,184700,258481030,4680,4680,4680,4680,0
|
|
20231211,184600,258481030,4680,4680,4680,4680,0
|
|
20231211,184500,258481030,4680,4680,4680,4680,0
|
|
20231211,184400,258481030,4680,4680,4680,4680,0
|
|
20231211,184300,258481030,4680,4680,4680,4680,0
|
|
20231211,184200,258481030,4680,4680,4680,4680,0
|
|
20231211,184100,258481030,4680,4680,4680,4680,0
|
|
20231211,184000,258481030,4680,4680,4680,4680,0
|
|
20231211,183900,258481030,4680,4680,4680,4680,0
|
|
20231211,183800,258481030,4680,4680,4680,4680,0
|
|
20231211,183700,258481030,4680,4680,4680,4680,0
|
|
20231211,183600,258481030,4680,4680,4680,4680,0
|
|
20231211,183500,258481030,4680,4680,4680,4680,0
|
|
20231211,183400,258481030,4680,4680,4680,4680,0
|
|
20231211,183300,258481030,4680,4680,4680,4680,0
|
|
20231211,183200,258481030,4680,4680,4680,4680,0
|
|
20231211,183100,258481030,4680,4680,4680,4680,0
|
|
20231211,183000,258481030,4680,4680,4680,4680,0
|
|
20231211,182900,258481030,4680,4680,4680,4680,0
|
|
20231211,182800,258481030,4680,4680,4680,4680,0
|
|
20231211,182700,258481030,4680,4680,4680,4680,1136
|
|
20231211,182600,258481030,4680,4680,4680,4680,0
|
|
20231211,182500,258481030,4680,4680,4680,4680,0
|
|
20231211,182400,258481030,4680,4680,4680,4680,0
|
|
20231211,182300,258481030,4680,4680,4680,4680,0
|
|
20231211,182200,258481030,4680,4680,4680,4680,0
|
|
20231211,182100,258481030,4680,4680,4680,4680,0
|
|
20231211,182000,258481030,4680,4680,4680,4680,0
|
|
20231211,181900,258481030,4680,4680,4680,4680,0
|
|
20231211,181800,258481030,4680,4680,4680,4680,0
|
|
20231211,181700,258481030,4680,4680,4680,4680,0
|
|
20231211,181600,258481030,4680,4680,4680,4680,0
|
|
20231211,181500,258481030,4680,4680,4680,4680,0
|
|
20231211,181400,258481030,4680,4680,4680,4680,0
|
|
20231211,181300,258481030,4680,4680,4680,4680,0
|
|
20231211,181200,258481030,4680,4680,4680,4680,0
|
|
20231211,181100,258481030,4680,4680,4680,4680,0
|
|
20231211,181000,258481030,4680,4680,4680,4680,0
|
|
20231211,180900,258481030,4680,4680,4680,4680,0
|
|
20231211,180800,258481030,4680,4680,4680,4680,0
|
|
20231211,180700,258481030,4680,4680,4680,4680,0
|
|
20231211,180600,258481030,4680,4680,4680,4680,0
|
|
20231211,180500,258481030,4680,4680,4680,4680,0
|
|
20231211,180400,258481030,4680,4680,4680,4680,0
|
|
20231211,180300,258481030,4680,4680,4680,4680,0
|
|
20231211,180200,258481030,4680,4680,4680,4680,0
|
|
20231211,180100,258481030,4680,4680,4680,4680,0
|
|
20231211,180000,258481030,4680,4680,4680,4680,0
|
|
20231211,175900,258481030,4680,4680,4680,4680,0
|
|
20231211,175800,258481030,4680,4680,4680,4680,0
|
|
20231211,175700,258481030,4680,4680,4680,4680,1136
|
|
20231211,175600,258481030,4680,4680,4680,4680,0
|
|
20231211,175500,258481030,4680,4680,4680,4680,0
|
|
20231211,175400,258481030,4680,4680,4680,4680,0
|
|
20231211,175300,258481030,4680,4680,4680,4680,0
|
|
20231211,175200,258481030,4680,4680,4680,4680,0
|
|
20231211,175100,258481030,4680,4680,4680,4680,0
|
|
20231211,175000,258481030,4680,4680,4680,4680,0
|
|
20231211,174900,258481030,4680,4680,4680,4680,0
|
|
20231211,174800,258481030,4680,4680,4680,4680,0
|
|
20231211,174700,258481030,4680,4680,4680,4680,0
|
|
20231211,174600,258481030,4680,4680,4680,4680,0
|
|
20231211,174500,258481030,4680,4680,4680,4680,0
|
|
20231211,174400,258481030,4680,4680,4680,4680,0
|
|
20231211,174300,258481030,4680,4680,4680,4680,0
|
|
20231211,174200,258481030,4680,4680,4680,4680,0
|
|
20231211,174100,258481030,4680,4680,4680,4680,0
|
|
20231211,174000,258481030,4680,4680,4680,4680,0
|
|
20231211,173900,258481030,4680,4680,4680,4680,0
|
|
20231211,173800,258481030,4680,4680,4680,4680,0
|
|
20231211,173700,258481030,4680,4680,4680,4680,0
|
|
20231211,173600,258481030,4680,4680,4680,4680,0
|
|
20231211,173500,258481030,4680,4680,4680,4680,0
|
|
20231211,173400,258481030,4680,4680,4680,4680,0
|
|
20231211,173300,258481030,4680,4680,4680,4680,0
|
|
20231211,173200,258481030,4680,4680,4680,4680,0
|
|
20231211,173100,258481030,4680,4680,4680,4680,0
|
|
20231211,173000,258481030,4680,4680,4680,4680,0
|
|
20231211,172900,258481030,4680,4680,4680,4680,0
|
|
20231211,172800,258481030,4680,4680,4680,4680,0
|
|
20231211,172700,258481030,4680,4680,4680,4680,1136
|
|
20231211,172600,258481030,4680,4680,4680,4680,0
|
|
20231211,172500,258481030,4680,4680,4680,4680,0
|
|
20231211,172400,258481030,4680,4680,4680,4680,0
|
|
20231211,172300,258481030,4680,4680,4680,4680,0
|
|
20231211,172200,258481030,4680,4680,4680,4680,0
|
|
20231211,172100,258481030,4680,4680,4680,4680,0
|
|
20231211,172000,258481030,4680,4680,4680,4680,0
|
|
20231211,171900,258481030,4680,4680,4680,4680,0
|
|
20231211,171800,258481030,4680,4680,4680,4680,0
|
|
20231211,171700,258481030,4680,4680,4680,4680,0
|
|
20231211,171600,258481030,4680,4680,4680,4680,0
|
|
20231211,171500,258481030,4680,4680,4680,4680,0
|
|
20231211,171400,258481030,4680,4680,4680,4680,0
|
|
20231211,171300,258481030,4680,4680,4680,4680,0
|
|
20231211,171200,258481030,4680,4680,4680,4680,0
|
|
20231211,171100,258481030,4680,4680,4680,4680,0
|
|
20231211,171000,258481030,4680,4680,4680,4680,0
|
|
20231211,170900,258481030,4680,4680,4680,4680,0
|
|
20231211,170800,258481030,4680,4680,4680,4680,0
|
|
20231211,170700,258481030,4680,4680,4680,4680,0
|
|
20231211,170600,258481030,4680,4680,4680,4680,0
|
|
20231211,170500,258481030,4680,4680,4680,4680,0
|
|
20231211,170400,258481030,4680,4680,4680,4680,0
|
|
20231211,170300,258481030,4680,4680,4680,4680,0
|
|
20231211,170200,258481030,4680,4680,4680,4680,0
|
|
20231211,170100,258481030,4680,4680,4680,4680,0
|
|
20231211,170000,258481030,4680,4680,4680,4680,0
|
|
20231211,165900,258481030,4680,4680,4680,4680,0
|
|
20231211,165800,258481030,4680,4680,4680,4680,0
|
|
20231211,165700,258481030,4680,4680,4680,4680,1136
|
|
20231211,165600,258481030,4680,4680,4680,4680,0
|
|
20231211,165500,258481030,4680,4680,4680,4680,0
|
|
20231211,165400,258481030,4680,4680,4680,4680,0
|
|
20231211,165300,258481030,4680,4680,4680,4680,0
|
|
20231211,165200,258481030,4680,4680,4680,4680,0
|
|
20231211,165100,258481030,4680,4680,4680,4680,0
|
|
20231211,165000,258481030,4680,4680,4680,4680,0
|
|
20231211,164900,258481030,4680,4680,4680,4680,0
|
|
20231211,164800,258481030,4680,4680,4680,4680,0
|
|
20231211,164700,258481030,4680,4680,4680,4680,0
|
|
20231211,164600,258481030,4680,4680,4680,4680,0
|
|
20231211,164500,258481030,4680,4680,4680,4680,0
|
|
20231211,164400,258481030,4680,4680,4680,4680,0
|
|
20231211,164300,258481030,4680,4680,4680,4680,0
|
|
20231211,164200,258481030,4680,4680,4680,4680,0
|
|
20231211,164100,258481030,4680,4680,4680,4680,0
|
|
20231211,164000,258481030,4680,4680,4680,4680,0
|
|
20231211,163900,258481030,4680,4680,4680,4680,0
|
|
20231211,163800,258481030,4680,4680,4680,4680,0
|
|
20231211,163700,258481030,4680,4680,4680,4680,0
|
|
20231211,163600,258481030,4680,4680,4680,4680,0
|
|
20231211,163500,258481030,4680,4680,4680,4680,0
|
|
20231211,163400,258481030,4680,4680,4680,4680,0
|
|
20231211,163300,258481030,4680,4680,4680,4680,0
|
|
20231211,163200,258481030,4680,4680,4680,4680,0
|
|
20231211,163100,258481030,4680,4680,4680,4680,0
|
|
20231211,163000,258481030,4680,4680,4680,4680,0
|
|
20231211,162900,258481030,4680,4680,4680,4680,0
|
|
20231211,162800,258481030,4680,4680,4680,4680,0
|
|
20231211,162700,258481030,4680,4680,4680,4680,1136
|
|
20231211,162600,258481030,4680,4680,4680,4680,0
|
|
20231211,162500,258481030,4680,4680,4680,4680,0
|
|
20231211,162400,258481030,4680,4680,4680,4680,0
|
|
20231211,162300,258481030,4680,4680,4680,4680,0
|
|
20231211,162200,258481030,4680,4680,4680,4680,0
|
|
20231211,162100,258481030,4680,4680,4680,4680,0
|
|
20231211,162000,258481030,4680,4680,4680,4680,0
|
|
20231211,161900,258481030,4680,4680,4680,4680,0
|
|
20231211,161800,258481030,4680,4680,4680,4680,0
|
|
20231211,161700,258481030,4680,4680,4680,4680,0
|
|
20231211,161600,258481030,4680,4680,4680,4680,0
|
|
20231211,161500,258481030,4680,4680,4680,4680,0
|
|
20231211,161400,258481030,4680,4680,4680,4680,0
|
|
20231211,161300,258481030,4680,4680,4680,4680,0
|
|
20231211,161200,258481030,4680,4680,4680,4680,0
|
|
20231211,161100,258481030,4680,4680,4680,4680,0
|
|
20231211,161000,258481030,4680,4680,4680,4680,0
|
|
20231211,160900,258481030,4680,4680,4680,4680,0
|
|
20231211,160800,258481030,4680,4680,4680,4680,0
|
|
20231211,160700,258481030,4680,4680,4680,4680,0
|
|
20231211,160600,258481030,4680,4680,4680,4680,0
|
|
20231211,160500,258481030,4680,4680,4680,4680,0
|
|
20231211,160400,258481030,4680,4680,4680,4680,0
|
|
20231211,160300,258481030,4680,4680,4680,4680,0
|
|
20231211,160200,258481030,4680,4680,4680,4680,0
|
|
20231211,160100,258481030,4680,4680,4680,4680,0
|
|
20231211,160000,258481030,4680,4680,4680,4680,0
|
|
20231211,155900,258481030,4680,4680,4680,4680,0
|
|
20231211,155800,258481030,4680,4680,4680,4680,0
|
|
20231211,155700,258481030,4680,4680,4680,4680,1136
|
|
20231211,155600,258481030,4680,4680,4680,4680,0
|
|
20231211,155500,258481030,4680,4680,4680,4680,0
|
|
20231211,155400,258481030,4680,4680,4680,4680,0
|
|
20231211,155300,258481030,4680,4680,4680,4680,0
|
|
20231211,155200,258481030,4680,4680,4680,4680,0
|
|
20231211,155100,258481030,4680,4680,4680,4680,0
|
|
20231211,155000,258481030,4680,4680,4680,4680,0
|
|
20231211,154900,258481030,4680,4680,4680,4680,0
|
|
20231211,154800,258481030,4680,4680,4680,4680,0
|
|
20231211,154700,258481030,4680,4680,4680,4680,0
|
|
20231211,154600,258481030,4680,4680,4680,4680,0
|
|
20231211,154500,258481030,4680,4680,4680,4680,0
|
|
20231211,154400,258481030,4680,4680,4680,4680,0
|
|
20231211,154300,258481030,4680,4680,4680,4680,0
|
|
20231211,154200,258481030,4680,4680,4680,4680,0
|
|
20231211,154100,258481030,4680,4680,4680,4680,0
|
|
20231211,154000,258481030,4680,4680,4680,4680,0
|
|
20231211,153900,258481030,4680,4680,4680,4680,0
|
|
20231211,153800,258481030,4680,4680,4680,4680,0
|
|
20231211,153700,258481030,4680,4680,4680,4680,0
|
|
20231211,153600,258481030,4680,4680,4680,4680,0
|
|
20231211,153500,258481030,4680,4680,4680,4680,0
|
|
20231211,153400,258481030,4680,4680,4680,4680,0
|
|
20231211,153300,258481030,4680,4680,4680,4680,0
|
|
20231211,153200,258481030,4680,4680,4680,4680,0
|
|
20231211,153100,258481030,4680,4680,4680,4680,0
|
|
20231211,153000,258481030,4680,4680,4680,4680,1136
|
|
20231211,152900,253164550,4690,4690,4690,4690,0
|
|
20231211,152800,253164550,4690,4690,4690,4690,0
|
|
20231211,152700,253164550,4690,4690,4690,4690,0
|
|
20231211,152600,253164550,4690,4690,4690,4690,0
|
|
20231211,152500,253164550,4690,4690,4690,4690,0
|
|
20231211,152400,253164550,4690,4690,4690,4690,0
|
|
20231211,152300,253164550,4690,4690,4690,4690,0
|
|
20231211,152200,253164550,4690,4690,4690,4690,0
|
|
20231211,152100,253164550,4690,4690,4690,4690,0
|
|
20231211,152000,253164550,4690,4690,4690,4690,0
|
|
20231211,151900,253164550,4690,4720,4720,4690,12
|
|
20231211,151800,253108180,4690,4715,4720,4690,343
|
|
20231211,151700,251490325,4715,4710,4715,4710,157
|
|
20231211,151600,250750160,4715,4710,4715,4710,291
|
|
20231211,151500,249378165,4715,4710,4715,4710,289
|
|
20231211,151400,248015590,4715,4710,4715,4710,378
|
|
20231211,151300,246233815,4710,4705,4715,4705,149
|
|
20231211,151200,245532025,4710,4705,4710,4705,375
|
|
20231211,151100,243765800,4710,4710,4710,4710,416
|
|
20231211,151000,241806440,4705,4710,4710,4705,286
|
|
20231211,150900,240459420,4710,4710,4710,4710,277
|
|
20231211,150800,239154750,4710,4705,4710,4705,279
|
|
20231211,150700,237840670,4710,4710,4710,4710,278
|
|
20231211,150600,236531290,4710,4710,4715,4710,280
|
|
20231211,150500,235212485,4710,4710,4710,4710,278
|
|
20231211,150400,233903105,4710,4710,4710,4710,416
|
|
20231211,150300,231943745,4705,4705,4705,4705,193
|
|
20231211,150200,231035680,4705,4705,4705,4705,404
|
|
20231211,150100,229134860,4700,4700,4700,4700,184
|
|
20231211,150000,228270060,4700,4700,4700,4695,290
|
|
20231211,145900,226907125,4705,4705,4705,4705,0
|
|
20231211,145800,226907125,4705,4705,4705,4705,0
|
|
20231211,145700,226907125,4705,4705,4705,4705,100
|
|
20231211,145600,226436625,4705,4705,4705,4705,0
|
|
20231211,145500,226436625,4705,4705,4705,4705,150
|
|
20231211,145400,225730875,4705,4705,4705,4705,0
|
|
20231211,145300,225730875,4705,4705,4705,4705,150
|
|
20231211,145200,225025125,4700,4700,4700,4700,150
|
|
20231211,145100,224320125,4695,4695,4695,4690,170
|
|
20231211,145000,223522060,4700,4695,4700,4695,150
|
|
20231211,144900,222817075,4700,4700,4700,4700,155
|
|
20231211,144800,222088575,4700,4700,4700,4700,150
|
|
20231211,144700,221383575,4700,4700,4700,4700,150
|
|
20231211,144600,220678575,4700,4700,4700,4700,150
|
|
20231211,144500,219973575,4705,4695,4705,4695,150
|
|
20231211,144400,219268515,4705,4700,4705,4700,150
|
|
20231211,144300,218563335,4700,4695,4700,4695,151
|
|
20231211,144200,217853640,4690,4690,4690,4690,11
|
|
20231211,144100,217802050,4685,4685,4685,4685,1
|
|
20231211,144000,217797365,4680,4680,4680,4680,0
|
|
20231211,143900,217797365,4680,4680,4680,4680,0
|
|
20231211,143800,217797365,4680,4680,4680,4680,2
|
|
20231211,143700,217788005,4675,4675,4675,4675,0
|
|
20231211,143600,217788005,4675,4675,4675,4675,0
|
|
20231211,143500,217788005,4675,4675,4675,4675,1
|
|
20231211,143400,217783330,4670,4670,4670,4670,0
|
|
20231211,143300,217783330,4670,4670,4670,4670,0
|
|
20231211,143200,217783330,4670,4670,4670,4670,22
|
|
20231211,143100,217680590,4695,4680,4695,4680,150
|
|
20231211,143000,216976355,4690,4680,4690,4680,150
|
|
20231211,142900,216272865,4685,4680,4685,4680,150
|
|
20231211,142800,215570120,4680,4675,4680,4675,150
|
|
20231211,142700,214868655,4675,4670,4675,4670,175
|
|
20231211,142600,214050655,4675,4675,4675,4675,150
|
|
20231211,142500,213349405,4680,4680,4680,4680,406
|
|
20231211,142400,211449325,4700,4680,4700,4680,150
|
|
20231211,142300,210744345,4700,4680,4700,4680,150
|
|
20231211,142200,210039365,4700,4680,4700,4680,150
|
|
20231211,142100,209334385,4700,4680,4700,4680,150
|
|
20231211,142000,208629405,4700,4680,4700,4680,150
|
|
20231211,141900,207924960,4695,4680,4695,4680,150
|
|
20231211,141800,207220940,4695,4680,4695,4680,150
|
|
20231211,141700,206516705,4690,4680,4690,4680,150
|
|
20231211,141600,205813215,4685,4680,4685,4680,150
|
|
20231211,141500,205110470,4680,4680,4680,4680,150
|
|
20231211,141400,204408470,4680,4675,4680,4675,150
|
|
20231211,141300,203706605,4675,4675,4675,4675,150
|
|
20231211,141200,203005355,4675,4675,4675,4675,150
|
|
20231211,141100,202304105,4675,4675,4675,4675,0
|
|
20231211,141000,202304105,4675,4675,4675,4675,150
|
|
20231211,140900,201602855,4675,4675,4675,4675,550
|
|
20231211,140800,199031605,4675,4675,4675,4675,500
|
|
20231211,140700,196694105,4670,4670,4670,4670,0
|
|
20231211,140600,196694105,4670,4670,4670,4670,0
|
|
20231211,140500,196694105,4670,4670,4670,4670,0
|
|
20231211,140400,196694105,4670,4670,4670,4670,0
|
|
20231211,140300,196694105,4670,4680,4680,4670,517
|
|
20231211,140200,194278580,4680,4675,4680,4675,45
|
|
20231211,140100,194067985,4675,4675,4695,4675,151
|
|
20231211,140000,193359080,4695,4680,4695,4680,150
|
|
20231211,135900,192655390,4690,4675,4690,4675,150
|
|
20231211,135800,191951940,4690,4675,4690,4675,150
|
|
20231211,135700,191248455,4685,4675,4685,4675,150
|
|
20231211,135600,190545715,4680,4680,4680,4680,0
|
|
20231211,135500,190545715,4680,4675,4680,4675,150
|
|
20231211,135400,189844220,4675,4675,4675,4675,150
|
|
20231211,135300,189142970,4675,4675,4675,4675,150
|
|
20231211,135200,188441720,4685,4675,4685,4675,150
|
|
20231211,135100,187738980,4685,4675,4685,4675,150
|
|
20231211,135000,187036240,4685,4675,4685,4675,150
|
|
20231211,134900,186333500,4685,4675,4685,4675,150
|
|
20231211,134800,185630760,4685,4675,4685,4675,150
|
|
20231211,134700,184928020,4685,4680,4685,4675,196
|
|
20231211,134600,184010000,4680,4675,4680,4675,104
|
|
20231211,134500,183523540,4675,4675,4675,4675,150
|
|
20231211,134400,182822290,4675,4675,4675,4675,150
|
|
20231211,134300,182121040,4675,4675,4675,4675,150
|
|
20231211,134200,181419790,4695,4695,4695,4695,0
|
|
20231211,134100,181419790,4695,4675,4695,4675,150
|
|
20231211,134000,180715560,4690,4675,4690,4675,150
|
|
20231211,133900,180012325,4685,4680,4685,4680,150
|
|
20231211,133800,179309580,4685,4680,4685,4680,150
|
|
20231211,133700,178607575,4680,4680,4680,4680,150
|
|
20231211,133600,177905575,4680,4675,4680,4675,150
|
|
20231211,133500,177204305,4675,4675,4675,4675,150
|
|
20231211,133400,176503055,4675,4675,4675,4675,150
|
|
20231211,133300,175801805,4675,4675,4675,4675,150
|
|
20231211,133200,175100555,4675,4675,4675,4675,150
|
|
20231211,133100,174399305,4675,4675,4675,4675,150
|
|
20231211,133000,173698055,4675,4675,4675,4675,150
|
|
20231211,132900,172996805,4675,4660,4675,4660,61
|
|
20231211,132800,172712525,4660,4655,4660,4655,149
|
|
20231211,132700,172018925,4655,4660,4660,4655,735
|
|
20231211,132600,168595245,4645,4660,4660,4645,1367
|
|
20231211,132500,162235860,4675,4670,4675,4670,150
|
|
20231211,132400,161534615,4675,4670,4675,4670,150
|
|
20231211,132300,160833370,4675,4670,4675,4670,150
|
|
20231211,132200,160132125,4675,4665,4675,4665,150
|
|
20231211,132100,159430885,4670,4665,4670,4665,150
|
|
20231211,132000,158730390,4665,4660,4670,4660,152
|
|
20231211,131900,158020830,4665,4660,4665,4660,150
|
|
20231211,131800,157321085,4660,4650,4665,4650,2057
|
|
20231211,131700,147744730,4650,4655,4655,4650,169
|
|
20231211,131600,146958130,4655,4650,4655,4650,150
|
|
20231211,131500,146260250,4650,4650,4650,4650,150
|
|
20231211,131400,145562750,4650,4650,4650,4650,160
|
|
20231211,131300,144818750,4650,4645,4650,4645,161
|
|
20231211,131200,144070130,4650,4650,4650,4650,0
|
|
20231211,131100,144070130,4650,4650,4650,4650,150
|
|
20231211,131000,143372630,4650,4650,4650,4650,155
|
|
20231211,130900,142651880,4650,4650,4650,4650,150
|
|
20231211,130800,141954380,4650,4655,4655,4650,157
|
|
20231211,130700,141223580,4650,4650,4650,4650,36
|
|
20231211,130600,141056180,4650,4650,4650,4650,263
|
|
20231211,130500,139833230,4650,4650,4650,4650,0
|
|
20231211,130400,139833230,4650,4650,4650,4650,0
|
|
20231211,130300,139833230,4650,4650,4650,4650,0
|
|
20231211,130200,139833230,4650,4650,4650,4650,51
|
|
20231211,130100,139596080,4655,4655,4655,4655,209
|
|
20231211,130000,138623185,4655,4655,4655,4650,871
|
|
20231211,125900,134571140,4655,4655,4655,4655,0
|
|
20231211,125800,134571140,4655,4655,4655,4655,0
|
|
20231211,125700,134571140,4655,4655,4655,4655,0
|
|
20231211,125600,134571140,4655,4655,4655,4655,0
|
|
20231211,125500,134571140,4655,4655,4655,4655,0
|
|
20231211,125400,134571140,4655,4655,4655,4655,105
|
|
20231211,125300,134082365,4655,4655,4660,4655,16
|
|
20231211,125200,134007835,4665,4660,4670,4655,241
|
|
20231211,125100,132883015,4665,4665,4665,4665,6
|
|
20231211,125000,132855025,4665,4665,4665,4665,16
|
|
20231211,124900,132780385,4675,4675,4675,4675,0
|
|
20231211,124800,132780385,4675,4675,4675,4675,0
|
|
20231211,124700,132780385,4675,4675,4675,4675,0
|
|
20231211,124600,132780385,4675,4675,4675,4675,0
|
|
20231211,124500,132780385,4675,4675,4675,4675,0
|
|
20231211,124400,132780385,4675,4675,4675,4675,0
|
|
20231211,124300,132780385,4675,4670,4675,4670,18
|
|
20231211,124200,132696300,4670,4670,4670,4670,511
|
|
20231211,124100,130309930,4675,4675,4675,4675,0
|
|
20231211,124000,130309930,4675,4675,4675,4675,443
|
|
20231211,123900,128238905,4675,4675,4675,4675,5
|
|
20231211,123800,128215530,4675,4680,4680,4675,221
|
|
20231211,123700,127182315,4675,4675,4675,4675,0
|
|
20231211,123600,127182315,4675,4675,4675,4675,13
|
|
20231211,123500,127121540,4675,4675,4675,4675,0
|
|
20231211,123400,127121540,4675,4675,4675,4675,0
|
|
20231211,123300,127121540,4675,4675,4675,4675,5
|
|
20231211,123200,127098165,4675,4675,4675,4675,13
|
|
20231211,123100,127037390,4675,4675,4675,4675,115
|
|
20231211,123000,126499765,4675,4675,4675,4675,5
|
|
20231211,122900,126476390,4680,4675,4680,4675,9
|
|
20231211,122800,126434310,4675,4675,4675,4675,16
|
|
20231211,122700,126359510,4680,4680,4680,4680,7
|
|
20231211,122600,126326750,4670,4675,4675,4670,1009
|
|
20231211,122500,121612525,4680,4680,4680,4680,0
|
|
20231211,122400,121612525,4680,4680,4680,4680,0
|
|
20231211,122300,121612525,4680,4680,4680,4680,1
|
|
20231211,122200,121607845,4675,4680,4680,4675,2
|
|
20231211,122100,121598490,4680,4680,4680,4680,0
|
|
20231211,122000,121598490,4680,4680,4680,4680,0
|
|
20231211,121900,121598490,4680,4680,4680,4680,0
|
|
20231211,121800,121598490,4680,4680,4680,4680,0
|
|
20231211,121700,121598490,4680,4680,4680,4680,0
|
|
20231211,121600,121598490,4680,4680,4680,4680,0
|
|
20231211,121500,121598490,4680,4680,4680,4680,0
|
|
20231211,121400,121598490,4680,4680,4680,4680,0
|
|
20231211,121300,121598490,4680,4680,4680,4680,1
|
|
20231211,121200,121593810,4675,4675,4675,4675,0
|
|
20231211,121100,121593810,4675,4675,4675,4675,0
|
|
20231211,121000,121593810,4675,4675,4675,4675,0
|
|
20231211,120900,121593810,4675,4675,4675,4675,600
|
|
20231211,120800,118788810,4690,4690,4690,4690,0
|
|
20231211,120700,118788810,4690,4685,4690,4685,2
|
|
20231211,120600,118779435,4680,4680,4680,4680,295
|
|
20231211,120500,117398835,4690,4690,4690,4690,0
|
|
20231211,120400,117398835,4690,4690,4690,4690,0
|
|
20231211,120300,117398835,4690,4690,4690,4690,0
|
|
20231211,120200,117398835,4690,4680,4705,4680,108
|
|
20231211,120100,116893350,4680,4680,4680,4680,1
|
|
20231211,120000,116888670,4670,4670,4670,4670,0
|
|
20231211,115900,116888670,4670,4675,4675,4670,297
|
|
20231211,115800,115501675,4665,4700,4710,4665,3154
|
|
20231211,115700,100751255,4700,4700,4700,4700,2
|
|
20231211,115600,100741855,4705,4700,4705,4700,150
|
|
20231211,115500,100036375,4705,4700,4705,4700,150
|
|
20231211,115400,99331355,4700,4700,4700,4700,0
|
|
20231211,115300,99331355,4700,4700,4700,4700,150
|
|
20231211,115200,98626355,4700,4700,4700,4700,0
|
|
20231211,115100,98626355,4700,4700,4700,4700,150
|
|
20231211,115000,97921355,4700,4700,4700,4700,150
|
|
20231211,114900,97216355,4695,4695,4695,4695,643
|
|
20231211,114800,94197470,4715,4705,4715,4705,150
|
|
20231211,114700,93490760,4715,4705,4715,4705,150
|
|
20231211,114600,92784445,4710,4710,4710,4710,0
|
|
20231211,114500,92784445,4710,4705,4710,4705,150
|
|
20231211,114400,92078225,4705,4705,4705,4705,0
|
|
20231211,114300,92078225,4705,4710,4710,4700,365
|
|
20231211,114200,90361965,4715,4710,4715,4710,150
|
|
20231211,114100,89654980,4715,4715,4715,4715,0
|
|
20231211,114000,89654980,4715,4710,4715,4710,150
|
|
20231211,113900,88948000,4715,4715,4715,4715,0
|
|
20231211,113800,88948000,4715,4710,4715,4710,150
|
|
20231211,113700,88241020,4715,4710,4715,4710,150
|
|
20231211,113600,87533775,4715,4705,4715,4700,122
|
|
20231211,113500,86959775,4715,4715,4715,4715,150
|
|
20231211,113400,86252525,4715,4710,4715,4710,150
|
|
20231211,113300,85545845,4710,4710,4710,4710,0
|
|
20231211,113200,85545845,4710,4710,4710,4710,150
|
|
20231211,113100,84839345,4710,4705,4710,4705,18
|
|
20231211,113000,84754650,4710,4710,4710,4710,151
|
|
20231211,112900,84043440,4710,4710,4710,4710,150
|
|
20231211,112800,83336940,4710,4710,4710,4710,2
|
|
20231211,112700,83327520,4705,4700,4705,4700,45
|
|
20231211,112600,83115930,4710,4710,4710,4710,0
|
|
20231211,112500,83115930,4710,4710,4710,4710,156
|
|
20231211,112400,82381170,4710,4710,4710,4710,150
|
|
20231211,112300,81674670,4710,4710,4710,4710,0
|
|
20231211,112200,81674670,4710,4710,4710,4710,150
|
|
20231211,112100,80968170,4710,4710,4710,4710,150
|
|
20231211,112000,80261670,4710,4710,4710,4710,0
|
|
20231211,111900,80261670,4710,4710,4710,4710,151
|
|
20231211,111800,79550460,4710,4710,4710,4710,0
|
|
20231211,111700,79550460,4710,4710,4710,4710,150
|
|
20231211,111600,78843960,4710,4710,4710,4710,150
|
|
20231211,111500,78137460,4710,4710,4710,4710,0
|
|
20231211,111400,78137460,4710,4705,4710,4705,150
|
|
20231211,111300,77431365,4705,4705,4705,4705,0
|
|
20231211,111200,77431365,4705,4705,4705,4705,150
|
|
20231211,111100,76725615,4705,4700,4705,4700,163
|
|
20231211,111000,75958765,4700,4700,4700,4700,0
|
|
20231211,110900,75958765,4700,4695,4700,4695,136
|
|
20231211,110800,75319630,4690,4690,4690,4690,0
|
|
20231211,110700,75319630,4690,4690,4690,4690,0
|
|
20231211,110600,75319630,4690,4700,4700,4690,220
|
|
20231211,110500,74286330,4700,4700,4700,4700,7
|
|
20231211,110400,74253430,4705,4700,4705,4700,163
|
|
20231211,110300,73486580,4705,4700,4705,4700,163
|
|
20231211,110200,72719730,4700,4700,4700,4700,8
|
|
20231211,110100,72682130,4705,4700,4705,4700,176
|
|
20231211,110000,71854180,4700,4700,4700,4700,13
|
|
20231211,105900,71793080,4705,4705,4705,4705,150
|
|
20231211,105800,71087330,4705,4705,4705,4705,150
|
|
20231211,105700,70381580,4700,4700,4700,4700,8
|
|
20231211,105600,70343980,4705,4700,4705,4700,152
|
|
20231211,105500,69628825,4705,4705,4705,4705,150
|
|
20231211,105400,68923075,4700,4700,4700,4700,8
|
|
20231211,105300,68885475,4705,4700,4705,4700,158
|
|
20231211,105200,68142125,4705,4705,4705,4705,0
|
|
20231211,105100,68142125,4705,4700,4705,4700,176
|
|
20231211,105000,67314175,4705,4700,4705,4700,158
|
|
20231211,104900,66570825,4705,4705,4705,4705,0
|
|
20231211,104800,66570825,4705,4710,4710,4705,1676
|
|
20231211,104700,58682370,4715,4715,4715,4715,0
|
|
20231211,104600,58682370,4715,4715,4715,4715,150
|
|
20231211,104500,57975120,4715,4715,4715,4715,150
|
|
20231211,104400,57267870,4715,4715,4715,4715,0
|
|
20231211,104300,57267870,4715,4715,4715,4715,150
|
|
20231211,104200,56560620,4715,4710,4715,4710,157
|
|
20231211,104100,55820400,4710,4710,4710,4710,7
|
|
20231211,104000,55787430,4715,4710,4715,4710,157
|
|
20231211,103900,55047210,4710,4710,4710,4710,30
|
|
20231211,103800,54905910,4715,4715,4715,4715,150
|
|
20231211,103700,54198660,4715,4715,4715,4715,150
|
|
20231211,103600,53491410,4715,4715,4715,4715,0
|
|
20231211,103500,53491410,4715,4715,4715,4715,150
|
|
20231211,103400,52784160,4715,4715,4715,4715,0
|
|
20231211,103300,52784160,4715,4715,4715,4715,150
|
|
20231211,103200,52076910,4715,4715,4715,4715,150
|
|
20231211,103100,51369660,4715,4715,4715,4715,0
|
|
20231211,103000,51369660,4715,4715,4715,4715,154
|
|
20231211,102900,50643550,4715,4715,4715,4715,150
|
|
20231211,102800,49936300,4715,4715,4715,4715,0
|
|
20231211,102700,49936300,4715,4715,4715,4715,150
|
|
20231211,102600,49229050,4715,4720,4720,4715,155
|
|
20231211,102500,48498190,4720,4720,4720,4720,150
|
|
20231211,102400,47790190,4720,4720,4720,4720,150
|
|
20231211,102300,47082190,4720,4720,4720,4720,0
|
|
20231211,102200,47082190,4720,4720,4720,4720,150
|
|
20231211,102100,46374190,4715,4715,4715,4715,14
|
|
20231211,102000,46308180,4720,4715,4720,4715,170
|
|
20231211,101900,45505880,4720,4720,4720,4720,150
|
|
20231211,101800,44797880,4720,4720,4720,4720,0
|
|
20231211,101700,44797880,4720,4720,4720,4720,150
|
|
20231211,101600,44089880,4720,4720,4720,4720,150
|
|
20231211,101500,43381880,4720,4720,4720,4720,0
|
|
20231211,101400,43381880,4720,4720,4720,4720,150
|
|
20231211,101300,42673880,4715,4715,4715,4715,0
|
|
20231211,101200,42673880,4715,4720,4720,4715,206
|
|
20231211,101100,41701840,4715,4720,4720,4715,167
|
|
20231211,101000,40913685,4720,4720,4720,4720,0
|
|
20231211,100900,40913685,4720,4720,4720,4720,150
|
|
20231211,100800,40205685,4720,4720,4720,4720,150
|
|
20231211,100700,39497685,4720,4720,4720,4720,0
|
|
20231211,100600,39497685,4720,4720,4720,4720,150
|
|
20231211,100500,38789685,4720,4720,4720,4720,0
|
|
20231211,100400,38789685,4720,4720,4720,4720,150
|
|
20231211,100300,38081685,4720,4720,4720,4720,150
|
|
20231211,100200,37373685,4720,4720,4720,4720,0
|
|
20231211,100100,37373685,4720,4720,4720,4720,150
|
|
20231211,100000,36665685,4720,4720,4720,4720,0
|
|
20231211,095900,36665685,4720,4720,4720,4720,150
|
|
20231211,095800,35957685,4720,4720,4720,4720,150
|
|
20231211,095700,35249685,4720,4720,4720,4720,0
|
|
20231211,095600,35249685,4720,4720,4720,4720,151
|
|
20231211,095500,34536965,4715,4715,4715,4715,1
|
|
20231211,095400,34532250,4710,4710,4710,4710,0
|
|
20231211,095300,34532250,4710,4720,4720,4710,200
|
|
20231211,095200,33588750,4720,4720,4720,4720,0
|
|
20231211,095100,33588750,4720,4720,4720,4720,150
|
|
20231211,095000,32880750,4720,4715,4720,4715,150
|
|
20231211,094900,32172875,4720,4720,4720,4720,0
|
|
20231211,094800,32172875,4720,4715,4720,4715,156
|
|
20231211,094700,31436755,4715,4715,4715,4715,500
|
|
20231211,094600,29079255,4720,4715,4720,4715,172
|
|
20231211,094500,28267525,4720,4720,4720,4720,150
|
|
20231211,094400,27559525,4720,4720,4720,4720,0
|
|
20231211,094300,27559525,4720,4720,4720,4720,150
|
|
20231211,094200,26851525,4720,4720,4720,4720,150
|
|
20231211,094100,26143525,4715,4715,4715,4715,50
|
|
20231211,094000,25907775,4720,4720,4720,4720,838
|
|
20231211,093900,21952415,4720,4720,4720,4720,0
|
|
20231211,093800,21952415,4720,4720,4720,4720,150
|
|
20231211,093700,21244415,4715,4715,4715,4715,200
|
|
20231211,093600,20301415,4710,4710,4710,4710,0
|
|
20231211,093500,20301415,4710,4710,4710,4710,0
|
|
20231211,093400,20301415,4710,4710,4710,4710,5
|
|
20231211,093300,20277865,4720,4715,4720,4715,152
|
|
20231211,093200,19561040,4710,4705,4710,4705,437
|
|
20231211,093100,17503255,4720,4720,4720,4720,0
|
|
20231211,093000,17503255,4720,4715,4720,4715,150
|
|
20231211,092900,16795260,4720,4715,4720,4715,150
|
|
20231211,092800,16087265,4720,4720,4720,4720,0
|
|
20231211,092700,16087265,4720,4715,4720,4715,150
|
|
20231211,092600,15379270,4720,4705,4720,4705,14
|
|
20231211,092500,15313375,4720,4715,4720,4715,151
|
|
20231211,092400,14600665,4705,4705,4705,4705,155
|
|
20231211,092300,13871390,4700,4700,4700,4700,500
|
|
20231211,092200,11521390,4700,4705,4705,4700,190
|
|
20231211,092100,10627640,4705,4705,4705,4705,0
|
|
20231211,092000,10627640,4705,4705,4705,4705,150
|
|
20231211,091900,9921890,4705,4700,4705,4700,269
|
|
20231211,091800,8656715,4705,4715,4715,4705,32
|
|
20231211,091700,8506145,4735,4735,4735,4735,0
|
|
20231211,091600,8506145,4735,4735,4735,4735,0
|
|
20231211,091500,8506145,4735,4715,4735,4715,5
|
|
20231211,091400,8482520,4730,4730,4730,4730,0
|
|
20231211,091300,8482520,4730,4710,4730,4710,5
|
|
20231211,091200,8458920,4705,4705,4705,4705,0
|
|
20231211,091100,8458920,4705,4705,4705,4705,0
|
|
20231211,091000,8458920,4705,4705,4705,4705,0
|
|
20231211,090900,8458920,4705,4705,4705,4705,1
|
|
20231211,090800,8454215,4705,4700,4705,4700,120
|
|
20231211,090700,7890115,4700,4700,4700,4700,50
|
|
20231211,090600,7655115,4700,4700,4700,4700,0
|
|
20231211,090500,7655115,4700,4700,4700,4700,0
|
|
20231211,090400,7655115,4700,4700,4700,4700,0
|
|
20231211,090300,7655115,4700,4700,4700,4700,249
|
|
20231211,090200,6484815,4700,4700,4700,4700,0
|
|
20231211,090100,6484815,4700,4700,4700,4700,0
|
|
20231211,090000,6484815,4700,4745,4745,4700,1368
|