659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,195600,213501515,4690,4690,4690,4690,278
|
|
20231212,195500,213501515,4690,4690,4690,4690,0
|
|
20231212,195400,213501515,4690,4690,4690,4690,0
|
|
20231212,195300,213501515,4690,4690,4690,4690,0
|
|
20231212,195200,213501515,4690,4690,4690,4690,0
|
|
20231212,195100,213501515,4690,4690,4690,4690,0
|
|
20231212,195000,213501515,4690,4690,4690,4690,0
|
|
20231212,194900,213501515,4690,4690,4690,4690,0
|
|
20231212,194800,213501515,4690,4690,4690,4690,0
|
|
20231212,194700,213501515,4690,4690,4690,4690,0
|
|
20231212,194600,213501515,4690,4690,4690,4690,0
|
|
20231212,194500,213501515,4690,4690,4690,4690,0
|
|
20231212,194400,213501515,4690,4690,4690,4690,0
|
|
20231212,194300,213501515,4690,4690,4690,4690,0
|
|
20231212,194200,213501515,4690,4690,4690,4690,0
|
|
20231212,194100,213501515,4690,4690,4690,4690,0
|
|
20231212,194000,213501515,4690,4690,4690,4690,0
|
|
20231212,193900,213501515,4690,4690,4690,4690,0
|
|
20231212,193800,213501515,4690,4690,4690,4690,0
|
|
20231212,193700,213501515,4690,4690,4690,4690,0
|
|
20231212,193600,213501515,4690,4690,4690,4690,0
|
|
20231212,193500,213501515,4690,4690,4690,4690,0
|
|
20231212,193400,213501515,4690,4690,4690,4690,0
|
|
20231212,193300,213501515,4690,4690,4690,4690,0
|
|
20231212,193200,213501515,4690,4690,4690,4690,0
|
|
20231212,193100,213501515,4690,4690,4690,4690,0
|
|
20231212,193000,213501515,4690,4690,4690,4690,0
|
|
20231212,192900,213501515,4690,4690,4690,4690,0
|
|
20231212,192800,213501515,4690,4690,4690,4690,0
|
|
20231212,192700,213501515,4690,4690,4690,4690,0
|
|
20231212,192600,213501515,4690,4690,4690,4690,278
|
|
20231212,192500,213501515,4690,4690,4690,4690,0
|
|
20231212,192400,213501515,4690,4690,4690,4690,0
|
|
20231212,192300,213501515,4690,4690,4690,4690,0
|
|
20231212,192200,213501515,4690,4690,4690,4690,0
|
|
20231212,192100,213501515,4690,4690,4690,4690,0
|
|
20231212,192000,213501515,4690,4690,4690,4690,0
|
|
20231212,191900,213501515,4690,4690,4690,4690,0
|
|
20231212,191800,213501515,4690,4690,4690,4690,0
|
|
20231212,191700,213501515,4690,4690,4690,4690,0
|
|
20231212,191600,213501515,4690,4690,4690,4690,0
|
|
20231212,191500,213501515,4690,4690,4690,4690,0
|
|
20231212,191400,213501515,4690,4690,4690,4690,0
|
|
20231212,191300,213501515,4690,4690,4690,4690,0
|
|
20231212,191200,213501515,4690,4690,4690,4690,0
|
|
20231212,191100,213501515,4690,4690,4690,4690,0
|
|
20231212,191000,213501515,4690,4690,4690,4690,0
|
|
20231212,190900,213501515,4690,4690,4690,4690,0
|
|
20231212,190800,213501515,4690,4690,4690,4690,0
|
|
20231212,190700,213501515,4690,4690,4690,4690,0
|
|
20231212,190600,213501515,4690,4690,4690,4690,0
|
|
20231212,190500,213501515,4690,4690,4690,4690,0
|
|
20231212,190400,213501515,4690,4690,4690,4690,0
|
|
20231212,190300,213501515,4690,4690,4690,4690,0
|
|
20231212,190200,213501515,4690,4690,4690,4690,0
|
|
20231212,190100,213501515,4690,4690,4690,4690,0
|
|
20231212,190000,213501515,4690,4690,4690,4690,0
|
|
20231212,185900,213501515,4690,4690,4690,4690,0
|
|
20231212,185800,213501515,4690,4690,4690,4690,0
|
|
20231212,185700,213501515,4690,4690,4690,4690,0
|
|
20231212,185600,213501515,4690,4690,4690,4690,278
|
|
20231212,185500,213501515,4690,4690,4690,4690,0
|
|
20231212,185400,213501515,4690,4690,4690,4690,0
|
|
20231212,185300,213501515,4690,4690,4690,4690,0
|
|
20231212,185200,213501515,4690,4690,4690,4690,0
|
|
20231212,185100,213501515,4690,4690,4690,4690,0
|
|
20231212,185000,213501515,4690,4690,4690,4690,0
|
|
20231212,184900,213501515,4690,4690,4690,4690,0
|
|
20231212,184800,213501515,4690,4690,4690,4690,0
|
|
20231212,184700,213501515,4690,4690,4690,4690,0
|
|
20231212,184600,213501515,4690,4690,4690,4690,0
|
|
20231212,184500,213501515,4690,4690,4690,4690,0
|
|
20231212,184400,213501515,4690,4690,4690,4690,0
|
|
20231212,184300,213501515,4690,4690,4690,4690,0
|
|
20231212,184200,213501515,4690,4690,4690,4690,0
|
|
20231212,184100,213501515,4690,4690,4690,4690,0
|
|
20231212,184000,213501515,4690,4690,4690,4690,0
|
|
20231212,183900,213501515,4690,4690,4690,4690,0
|
|
20231212,183800,213501515,4690,4690,4690,4690,0
|
|
20231212,183700,213501515,4690,4690,4690,4690,0
|
|
20231212,183600,213501515,4690,4690,4690,4690,0
|
|
20231212,183500,213501515,4690,4690,4690,4690,0
|
|
20231212,183400,213501515,4690,4690,4690,4690,0
|
|
20231212,183300,213501515,4690,4690,4690,4690,0
|
|
20231212,183200,213501515,4690,4690,4690,4690,0
|
|
20231212,183100,213501515,4690,4690,4690,4690,0
|
|
20231212,183000,213501515,4690,4690,4690,4690,0
|
|
20231212,182900,213501515,4690,4690,4690,4690,0
|
|
20231212,182800,213501515,4690,4690,4690,4690,0
|
|
20231212,182700,213501515,4690,4690,4690,4690,0
|
|
20231212,182600,213501515,4690,4690,4690,4690,278
|
|
20231212,182500,213501515,4690,4690,4690,4690,0
|
|
20231212,182400,213501515,4690,4690,4690,4690,0
|
|
20231212,182300,213501515,4690,4690,4690,4690,0
|
|
20231212,182200,213501515,4690,4690,4690,4690,0
|
|
20231212,182100,213501515,4690,4690,4690,4690,0
|
|
20231212,182000,213501515,4690,4690,4690,4690,0
|
|
20231212,181900,213501515,4690,4690,4690,4690,0
|
|
20231212,181800,213501515,4690,4690,4690,4690,0
|
|
20231212,181700,213501515,4690,4690,4690,4690,0
|
|
20231212,181600,213501515,4690,4690,4690,4690,0
|
|
20231212,181500,213501515,4690,4690,4690,4690,0
|
|
20231212,181400,213501515,4690,4690,4690,4690,0
|
|
20231212,181300,213501515,4690,4690,4690,4690,0
|
|
20231212,181200,213501515,4690,4690,4690,4690,0
|
|
20231212,181100,213501515,4690,4690,4690,4690,0
|
|
20231212,181000,213501515,4690,4690,4690,4690,0
|
|
20231212,180900,213501515,4690,4690,4690,4690,0
|
|
20231212,180800,213501515,4690,4690,4690,4690,0
|
|
20231212,180700,213501515,4690,4690,4690,4690,0
|
|
20231212,180600,213501515,4690,4690,4690,4690,0
|
|
20231212,180500,213501515,4690,4690,4690,4690,0
|
|
20231212,180400,213501515,4690,4690,4690,4690,0
|
|
20231212,180300,213501515,4690,4690,4690,4690,0
|
|
20231212,180200,213501515,4690,4690,4690,4690,0
|
|
20231212,180100,213501515,4690,4690,4690,4690,0
|
|
20231212,180000,213501515,4690,4690,4690,4690,0
|
|
20231212,175900,213501515,4690,4690,4690,4690,0
|
|
20231212,175800,213501515,4690,4690,4690,4690,0
|
|
20231212,175700,213501515,4690,4690,4690,4690,0
|
|
20231212,175600,213501515,4690,4690,4690,4690,278
|
|
20231212,175500,213501515,4690,4690,4690,4690,0
|
|
20231212,175400,213501515,4690,4690,4690,4690,0
|
|
20231212,175300,213501515,4690,4690,4690,4690,0
|
|
20231212,175200,213501515,4690,4690,4690,4690,0
|
|
20231212,175100,213501515,4690,4690,4690,4690,0
|
|
20231212,175000,213501515,4690,4690,4690,4690,0
|
|
20231212,174900,213501515,4690,4690,4690,4690,0
|
|
20231212,174800,213501515,4690,4690,4690,4690,0
|
|
20231212,174700,213501515,4690,4690,4690,4690,0
|
|
20231212,174600,213501515,4690,4690,4690,4690,0
|
|
20231212,174500,213501515,4690,4690,4690,4690,0
|
|
20231212,174400,213501515,4690,4690,4690,4690,0
|
|
20231212,174300,213501515,4690,4690,4690,4690,0
|
|
20231212,174200,213501515,4690,4690,4690,4690,0
|
|
20231212,174100,213501515,4690,4690,4690,4690,0
|
|
20231212,174000,213501515,4690,4690,4690,4690,0
|
|
20231212,173900,213501515,4690,4690,4690,4690,0
|
|
20231212,173800,213501515,4690,4690,4690,4690,0
|
|
20231212,173700,213501515,4690,4690,4690,4690,0
|
|
20231212,173600,213501515,4690,4690,4690,4690,0
|
|
20231212,173500,213501515,4690,4690,4690,4690,0
|
|
20231212,173400,213501515,4690,4690,4690,4690,0
|
|
20231212,173300,213501515,4690,4690,4690,4690,0
|
|
20231212,173200,213501515,4690,4690,4690,4690,0
|
|
20231212,173100,213501515,4690,4690,4690,4690,0
|
|
20231212,173000,213501515,4690,4690,4690,4690,0
|
|
20231212,172900,213501515,4690,4690,4690,4690,0
|
|
20231212,172800,213501515,4690,4690,4690,4690,0
|
|
20231212,172700,213501515,4690,4690,4690,4690,0
|
|
20231212,172600,213501515,4690,4690,4690,4690,278
|
|
20231212,172500,213501515,4690,4690,4690,4690,0
|
|
20231212,172400,213501515,4690,4690,4690,4690,0
|
|
20231212,172300,213501515,4690,4690,4690,4690,0
|
|
20231212,172200,213501515,4690,4690,4690,4690,0
|
|
20231212,172100,213501515,4690,4690,4690,4690,0
|
|
20231212,172000,213501515,4690,4690,4690,4690,0
|
|
20231212,171900,213501515,4690,4690,4690,4690,0
|
|
20231212,171800,213501515,4690,4690,4690,4690,0
|
|
20231212,171700,213501515,4690,4690,4690,4690,0
|
|
20231212,171600,213501515,4690,4690,4690,4690,0
|
|
20231212,171500,213501515,4690,4690,4690,4690,0
|
|
20231212,171400,213501515,4690,4690,4690,4690,0
|
|
20231212,171300,213501515,4690,4690,4690,4690,0
|
|
20231212,171200,213501515,4690,4690,4690,4690,0
|
|
20231212,171100,213501515,4690,4690,4690,4690,0
|
|
20231212,171000,213501515,4690,4690,4690,4690,0
|
|
20231212,170900,213501515,4690,4690,4690,4690,0
|
|
20231212,170800,213501515,4690,4690,4690,4690,0
|
|
20231212,170700,213501515,4690,4690,4690,4690,0
|
|
20231212,170600,213501515,4690,4690,4690,4690,0
|
|
20231212,170500,213501515,4690,4690,4690,4690,0
|
|
20231212,170400,213501515,4690,4690,4690,4690,0
|
|
20231212,170300,213501515,4690,4690,4690,4690,0
|
|
20231212,170200,213501515,4690,4690,4690,4690,0
|
|
20231212,170100,213501515,4690,4690,4690,4690,0
|
|
20231212,170000,213501515,4690,4690,4690,4690,0
|
|
20231212,165900,213501515,4690,4690,4690,4690,0
|
|
20231212,165800,213501515,4690,4690,4690,4690,0
|
|
20231212,165700,213501515,4690,4690,4690,4690,0
|
|
20231212,165600,213501515,4690,4690,4690,4690,278
|
|
20231212,165500,213501515,4690,4690,4690,4690,0
|
|
20231212,165400,213501515,4690,4690,4690,4690,0
|
|
20231212,165300,213501515,4690,4690,4690,4690,0
|
|
20231212,165200,213501515,4690,4690,4690,4690,0
|
|
20231212,165100,213501515,4690,4690,4690,4690,0
|
|
20231212,165000,213501515,4690,4690,4690,4690,0
|
|
20231212,164900,213501515,4690,4690,4690,4690,0
|
|
20231212,164800,213501515,4690,4690,4690,4690,0
|
|
20231212,164700,213501515,4690,4690,4690,4690,0
|
|
20231212,164600,213501515,4690,4690,4690,4690,0
|
|
20231212,164500,213501515,4690,4690,4690,4690,0
|
|
20231212,164400,213501515,4690,4690,4690,4690,0
|
|
20231212,164300,213501515,4690,4690,4690,4690,0
|
|
20231212,164200,213501515,4690,4690,4690,4690,0
|
|
20231212,164100,213501515,4690,4690,4690,4690,0
|
|
20231212,164000,213501515,4690,4690,4690,4690,0
|
|
20231212,163900,213501515,4690,4690,4690,4690,0
|
|
20231212,163800,213501515,4690,4690,4690,4690,0
|
|
20231212,163700,213501515,4690,4690,4690,4690,0
|
|
20231212,163600,213501515,4690,4690,4690,4690,0
|
|
20231212,163500,213501515,4690,4690,4690,4690,0
|
|
20231212,163400,213501515,4690,4690,4690,4690,0
|
|
20231212,163300,213501515,4690,4690,4690,4690,0
|
|
20231212,163200,213501515,4690,4690,4690,4690,0
|
|
20231212,163100,213501515,4690,4690,4690,4690,0
|
|
20231212,163000,213501515,4690,4690,4690,4690,0
|
|
20231212,162900,213501515,4690,4690,4690,4690,0
|
|
20231212,162800,213501515,4690,4690,4690,4690,0
|
|
20231212,162700,213501515,4690,4690,4690,4690,0
|
|
20231212,162600,213501515,4690,4690,4690,4690,278
|
|
20231212,162500,213501515,4690,4690,4690,4690,0
|
|
20231212,162400,213501515,4690,4690,4690,4690,0
|
|
20231212,162300,213501515,4690,4690,4690,4690,0
|
|
20231212,162200,213501515,4690,4690,4690,4690,0
|
|
20231212,162100,213501515,4690,4690,4690,4690,0
|
|
20231212,162000,213501515,4690,4690,4690,4690,0
|
|
20231212,161900,213501515,4690,4690,4690,4690,0
|
|
20231212,161800,213501515,4690,4690,4690,4690,0
|
|
20231212,161700,213501515,4690,4690,4690,4690,0
|
|
20231212,161600,213501515,4690,4690,4690,4690,0
|
|
20231212,161500,213501515,4690,4690,4690,4690,0
|
|
20231212,161400,213501515,4690,4690,4690,4690,0
|
|
20231212,161300,213501515,4690,4690,4690,4690,0
|
|
20231212,161200,213501515,4690,4690,4690,4690,0
|
|
20231212,161100,213501515,4690,4690,4690,4690,0
|
|
20231212,161000,213501515,4690,4690,4690,4690,0
|
|
20231212,160900,213501515,4690,4690,4690,4690,0
|
|
20231212,160800,213501515,4690,4690,4690,4690,0
|
|
20231212,160700,213501515,4690,4690,4690,4690,0
|
|
20231212,160600,213501515,4690,4690,4690,4690,0
|
|
20231212,160500,213501515,4690,4690,4690,4690,0
|
|
20231212,160400,213501515,4690,4690,4690,4690,0
|
|
20231212,160300,213501515,4690,4690,4690,4690,0
|
|
20231212,160200,213501515,4690,4690,4690,4690,0
|
|
20231212,160100,213501515,4690,4690,4690,4690,0
|
|
20231212,160000,213501515,4690,4690,4690,4690,0
|
|
20231212,155900,213501515,4690,4690,4690,4690,0
|
|
20231212,155800,213501515,4690,4690,4690,4690,0
|
|
20231212,155700,213501515,4690,4690,4690,4690,0
|
|
20231212,155600,213501515,4690,4690,4690,4690,278
|
|
20231212,155500,213501515,4690,4690,4690,4690,0
|
|
20231212,155400,213501515,4690,4690,4690,4690,0
|
|
20231212,155300,213501515,4690,4690,4690,4690,0
|
|
20231212,155200,213501515,4690,4690,4690,4690,0
|
|
20231212,155100,213501515,4690,4690,4690,4690,0
|
|
20231212,155000,213501515,4690,4690,4690,4690,0
|
|
20231212,154900,213501515,4690,4690,4690,4690,0
|
|
20231212,154800,213501515,4690,4690,4690,4690,0
|
|
20231212,154700,213501515,4690,4690,4690,4690,0
|
|
20231212,154600,213501515,4690,4690,4690,4690,0
|
|
20231212,154500,213501515,4690,4690,4690,4690,0
|
|
20231212,154400,213501515,4690,4690,4690,4690,0
|
|
20231212,154300,213501515,4690,4690,4690,4690,0
|
|
20231212,154200,213501515,4690,4690,4690,4690,0
|
|
20231212,154100,213501515,4690,4690,4690,4690,0
|
|
20231212,154000,213501515,4690,4690,4690,4690,0
|
|
20231212,153900,213501515,4690,4690,4690,4690,0
|
|
20231212,153800,213501515,4690,4690,4690,4690,0
|
|
20231212,153700,213501515,4690,4690,4690,4690,0
|
|
20231212,153600,213501515,4690,4690,4690,4690,0
|
|
20231212,153500,213501515,4690,4690,4690,4690,0
|
|
20231212,153400,213501515,4690,4690,4690,4690,0
|
|
20231212,153300,213501515,4690,4690,4690,4690,0
|
|
20231212,153200,213501515,4690,4690,4690,4690,0
|
|
20231212,153100,213501515,4690,4690,4690,4690,0
|
|
20231212,153000,213501515,4690,4690,4690,4690,278
|
|
20231212,152900,212197695,4700,4700,4700,4700,0
|
|
20231212,152800,212197695,4700,4700,4700,4700,0
|
|
20231212,152700,212197695,4700,4700,4700,4700,0
|
|
20231212,152600,212197695,4700,4700,4700,4700,0
|
|
20231212,152500,212197695,4700,4700,4700,4700,0
|
|
20231212,152400,212197695,4700,4700,4700,4700,0
|
|
20231212,152300,212197695,4700,4700,4700,4700,0
|
|
20231212,152200,212197695,4700,4700,4700,4700,0
|
|
20231212,152100,212197695,4700,4700,4700,4700,0
|
|
20231212,152000,212197695,4700,4700,4700,4700,0
|
|
20231212,151900,212197695,4700,4700,4700,4700,1
|
|
20231212,151800,212192995,4695,4695,4695,4695,15
|
|
20231212,151700,212122570,4695,4695,4695,4695,0
|
|
20231212,151600,212122570,4695,4695,4695,4695,6
|
|
20231212,151500,212094400,4690,4690,4690,4690,0
|
|
20231212,151400,212094400,4690,4690,4690,4690,1
|
|
20231212,151300,212089710,4685,4685,4685,4685,0
|
|
20231212,151200,212089710,4685,4685,4685,4685,0
|
|
20231212,151100,212089710,4685,4685,4685,4685,0
|
|
20231212,151000,212089710,4685,4685,4685,4685,5
|
|
20231212,150900,212066285,4685,4685,4685,4685,0
|
|
20231212,150800,212066285,4685,4685,4685,4685,1
|
|
20231212,150700,212061600,4690,4690,4690,4690,0
|
|
20231212,150600,212061600,4690,4690,4690,4690,0
|
|
20231212,150500,212061600,4690,4690,4690,4690,0
|
|
20231212,150400,212061600,4690,4690,4690,4690,121
|
|
20231212,150300,211494110,4695,4695,4695,4695,0
|
|
20231212,150200,211494110,4695,4695,4695,4695,0
|
|
20231212,150100,211494110,4695,4695,4695,4695,0
|
|
20231212,150000,211494110,4695,4695,4695,4695,0
|
|
20231212,145900,211494110,4695,4695,4695,4695,0
|
|
20231212,145800,211494110,4695,4695,4695,4695,174
|
|
20231212,145700,210677180,4705,4705,4705,4705,0
|
|
20231212,145600,210677180,4705,4705,4705,4705,30
|
|
20231212,145500,210536030,4705,4705,4705,4705,150
|
|
20231212,145400,209830280,4705,4710,4710,4705,300
|
|
20231212,145300,208418030,4710,4710,4710,4710,450
|
|
20231212,145200,206298530,4710,4710,4710,4710,450
|
|
20231212,145100,204179030,4710,4710,4710,4710,300
|
|
20231212,145000,202766030,4710,4705,4710,4705,450
|
|
20231212,144900,200648360,4705,4705,4710,4705,450
|
|
20231212,144800,198530955,4705,4705,4710,4705,300
|
|
20231212,144700,197118710,4710,4705,4710,4705,450
|
|
20231212,144600,194999815,4710,4705,4710,4705,450
|
|
20231212,144500,192881755,4705,4705,4710,4705,450
|
|
20231212,144400,190763300,4705,4705,4705,4705,300
|
|
20231212,144300,189351800,4705,4710,4710,4700,458
|
|
20231212,144200,187196200,4710,4710,4710,4710,450
|
|
20231212,144100,185076700,4710,4710,4710,4710,300
|
|
20231212,144000,183663700,4710,4710,4710,4710,450
|
|
20231212,143900,181544200,4710,4705,4710,4705,450
|
|
20231212,143800,179425445,4705,4705,4705,4705,300
|
|
20231212,143700,178013945,4705,4705,4705,4705,450
|
|
20231212,143600,175896695,4705,4710,4710,4705,489
|
|
20231212,143500,173593700,4710,4705,4710,4705,561
|
|
20231212,143400,170952695,4700,4710,4710,4700,286
|
|
20231212,143300,169606995,4705,4695,4710,4695,307
|
|
20231212,143200,168162615,4710,4695,4710,4695,450
|
|
20231212,143100,166043590,4705,4695,4705,4695,300
|
|
20231212,143000,164632660,4705,4695,4705,4695,450
|
|
20231212,142900,162515960,4705,4695,4710,4695,450
|
|
20231212,142800,160398465,4710,4695,4710,4695,300
|
|
20231212,142700,158987285,4705,4695,4710,4695,450
|
|
20231212,142600,156870495,4705,4695,4705,4695,450
|
|
20231212,142500,154753805,4705,4695,4705,4695,450
|
|
20231212,142400,152637135,4705,4695,4705,4695,303
|
|
20231212,142300,151212550,4695,4685,4695,4685,321
|
|
20231212,142200,149706550,4680,4680,4680,4680,2
|
|
20231212,142100,149697190,4675,4675,4680,4675,1241
|
|
20231212,142000,143894355,4675,4675,4675,4675,750
|
|
20231212,141900,140388105,4675,4670,4675,4670,450
|
|
20231212,141800,138285145,4670,4670,4670,4670,300
|
|
20231212,141700,136884145,4670,4670,4670,4670,2
|
|
20231212,141600,136874805,4670,4670,4670,4670,61
|
|
20231212,141500,136589935,4670,4670,4670,4670,0
|
|
20231212,141400,136589935,4670,4670,4670,4670,0
|
|
20231212,141300,136589935,4670,4670,4670,4670,0
|
|
20231212,141200,136589935,4670,4670,4670,4670,0
|
|
20231212,141100,136589935,4670,4670,4670,4670,14
|
|
20231212,141000,136524555,4675,4675,4675,4675,0
|
|
20231212,140900,136524555,4675,4675,4675,4675,0
|
|
20231212,140800,136524555,4675,4675,4675,4675,0
|
|
20231212,140700,136524555,4675,4675,4675,4675,0
|
|
20231212,140600,136524555,4675,4675,4675,4675,0
|
|
20231212,140500,136524555,4675,4675,4675,4675,0
|
|
20231212,140400,136524555,4675,4675,4675,4675,0
|
|
20231212,140300,136524555,4675,4675,4675,4675,0
|
|
20231212,140200,136524555,4675,4675,4675,4675,1
|
|
20231212,140100,136519880,4670,4670,4670,4670,4
|
|
20231212,140000,136501200,4670,4670,4670,4670,0
|
|
20231212,135900,136501200,4670,4670,4670,4670,4
|
|
20231212,135800,136482520,4675,4675,4675,4675,50
|
|
20231212,135700,136248770,4675,4675,4675,4675,0
|
|
20231212,135600,136248770,4675,4675,4675,4675,0
|
|
20231212,135500,136248770,4675,4675,4675,4675,1
|
|
20231212,135400,136244095,4670,4670,4670,4670,0
|
|
20231212,135300,136244095,4670,4670,4670,4670,3
|
|
20231212,135200,136230085,4670,4670,4670,4670,0
|
|
20231212,135100,136230085,4670,4670,4670,4670,10
|
|
20231212,135000,136183385,4675,4675,4675,4675,0
|
|
20231212,134900,136183385,4675,4670,4675,4670,73
|
|
20231212,134800,135842470,4675,4695,4695,4670,3506
|
|
20231212,134700,119436320,4705,4705,4705,4705,0
|
|
20231212,134600,119436320,4705,4705,4705,4705,0
|
|
20231212,134500,119436320,4705,4705,4705,4705,0
|
|
20231212,134400,119436320,4705,4705,4705,4705,0
|
|
20231212,134300,119436320,4705,4705,4705,4705,0
|
|
20231212,134200,119436320,4705,4705,4705,4705,0
|
|
20231212,134100,119436320,4705,4705,4705,4705,0
|
|
20231212,134000,119436320,4705,4705,4705,4705,0
|
|
20231212,133900,119436320,4705,4705,4705,4705,0
|
|
20231212,133800,119436320,4705,4705,4705,4705,0
|
|
20231212,133700,119436320,4705,4705,4705,4705,0
|
|
20231212,133600,119436320,4705,4705,4705,4705,0
|
|
20231212,133500,119436320,4705,4705,4705,4705,1
|
|
20231212,133400,119431615,4695,4695,4695,4695,0
|
|
20231212,133300,119431615,4695,4695,4695,4695,125
|
|
20231212,133200,118844740,4695,4695,4695,4695,0
|
|
20231212,133100,118844740,4695,4695,4695,4695,1
|
|
20231212,133000,118840045,4685,4685,4685,4685,0
|
|
20231212,132900,118840045,4685,4695,4695,4685,277
|
|
20231212,132800,117540585,4705,4705,4705,4705,0
|
|
20231212,132700,117540585,4705,4705,4705,4705,0
|
|
20231212,132600,117540585,4705,4705,4705,4705,4
|
|
20231212,132500,117521765,4705,4705,4705,4705,0
|
|
20231212,132400,117521765,4705,4705,4705,4705,0
|
|
20231212,132300,117521765,4705,4705,4705,4705,1
|
|
20231212,132200,117517060,4700,4700,4700,4700,0
|
|
20231212,132100,117517060,4700,4700,4700,4700,0
|
|
20231212,132000,117517060,4700,4700,4700,4700,0
|
|
20231212,131900,117517060,4700,4700,4700,4700,0
|
|
20231212,131800,117517060,4700,4700,4700,4700,0
|
|
20231212,131700,117517060,4700,4700,4700,4700,0
|
|
20231212,131600,117517060,4700,4700,4700,4700,0
|
|
20231212,131500,117517060,4700,4700,4700,4700,0
|
|
20231212,131400,117517060,4700,4700,4700,4700,16
|
|
20231212,131300,117441860,4705,4705,4705,4705,0
|
|
20231212,131200,117441860,4705,4705,4705,4705,0
|
|
20231212,131100,117441860,4705,4705,4705,4705,0
|
|
20231212,131000,117441860,4705,4705,4705,4705,0
|
|
20231212,130900,117441860,4705,4705,4705,4705,0
|
|
20231212,130800,117441860,4705,4705,4705,4705,0
|
|
20231212,130700,117441860,4705,4705,4705,4705,0
|
|
20231212,130600,117441860,4705,4705,4705,4705,0
|
|
20231212,130500,117441860,4705,4705,4705,4705,0
|
|
20231212,130400,117441860,4705,4705,4705,4705,0
|
|
20231212,130300,117441860,4705,4705,4705,4705,50
|
|
20231212,130200,117206610,4705,4705,4705,4705,0
|
|
20231212,130100,117206610,4705,4705,4705,4705,0
|
|
20231212,130000,117206610,4705,4705,4705,4705,0
|
|
20231212,125900,117206610,4705,4705,4705,4705,0
|
|
20231212,125800,117206610,4705,4705,4705,4705,0
|
|
20231212,125700,117206610,4705,4705,4705,4705,1
|
|
20231212,125600,117201905,4705,4705,4705,4705,0
|
|
20231212,125500,117201905,4705,4705,4705,4705,0
|
|
20231212,125400,117201905,4705,4705,4705,4705,0
|
|
20231212,125300,117201905,4705,4705,4705,4705,0
|
|
20231212,125200,117201905,4705,4705,4705,4705,0
|
|
20231212,125100,117201905,4705,4705,4705,4705,0
|
|
20231212,125000,117201905,4705,4705,4705,4705,0
|
|
20231212,124900,117201905,4705,4705,4705,4705,0
|
|
20231212,124800,117201905,4705,4705,4705,4705,0
|
|
20231212,124700,117201905,4705,4705,4705,4705,0
|
|
20231212,124600,117201905,4705,4705,4705,4705,0
|
|
20231212,124500,117201905,4705,4705,4705,4705,0
|
|
20231212,124400,117201905,4705,4705,4705,4705,0
|
|
20231212,124300,117201905,4705,4705,4705,4705,0
|
|
20231212,124200,117201905,4705,4705,4705,4705,0
|
|
20231212,124100,117201905,4705,4705,4705,4705,0
|
|
20231212,124000,117201905,4705,4705,4705,4705,0
|
|
20231212,123900,117201905,4705,4705,4705,4705,0
|
|
20231212,123800,117201905,4705,4705,4705,4705,0
|
|
20231212,123700,117201905,4705,4705,4705,4705,0
|
|
20231212,123600,117201905,4705,4705,4705,4705,1
|
|
20231212,123500,117197200,4700,4700,4700,4700,0
|
|
20231212,123400,117197200,4700,4700,4700,4700,0
|
|
20231212,123300,117197200,4700,4700,4700,4700,0
|
|
20231212,123200,117197200,4700,4700,4700,4700,0
|
|
20231212,123100,117197200,4700,4700,4700,4700,0
|
|
20231212,123000,117197200,4700,4700,4700,4700,0
|
|
20231212,122900,117197200,4700,4700,4700,4700,0
|
|
20231212,122800,117197200,4700,4700,4700,4700,0
|
|
20231212,122700,117197200,4700,4700,4700,4700,100
|
|
20231212,122600,116727200,4700,4700,4700,4700,0
|
|
20231212,122500,116727200,4700,4700,4700,4700,0
|
|
20231212,122400,116727200,4700,4700,4700,4700,0
|
|
20231212,122300,116727200,4700,4700,4700,4700,0
|
|
20231212,122200,116727200,4700,4700,4700,4700,0
|
|
20231212,122100,116727200,4700,4700,4700,4700,0
|
|
20231212,122000,116727200,4700,4700,4700,4700,0
|
|
20231212,121900,116727200,4700,4700,4700,4700,0
|
|
20231212,121800,116727200,4700,4700,4700,4700,1000
|
|
20231212,121700,112027200,4695,4695,4695,4695,0
|
|
20231212,121600,112027200,4695,4695,4695,4695,0
|
|
20231212,121500,112027200,4695,4695,4695,4695,0
|
|
20231212,121400,112027200,4695,4695,4695,4695,0
|
|
20231212,121300,112027200,4695,4695,4695,4695,0
|
|
20231212,121200,112027200,4695,4695,4695,4695,0
|
|
20231212,121100,112027200,4695,4695,4695,4695,10
|
|
20231212,121000,111980250,4695,4695,4695,4695,3
|
|
20231212,120900,111966165,4700,4700,4700,4700,0
|
|
20231212,120800,111966165,4700,4700,4700,4700,0
|
|
20231212,120700,111966165,4700,4700,4700,4700,0
|
|
20231212,120600,111966165,4700,4700,4700,4700,0
|
|
20231212,120500,111966165,4700,4700,4700,4700,6
|
|
20231212,120400,111937965,4700,4700,4700,4700,0
|
|
20231212,120300,111937965,4700,4700,4700,4700,603
|
|
20231212,120200,109103865,4715,4715,4715,4715,0
|
|
20231212,120100,109103865,4715,4715,4715,4715,0
|
|
20231212,120000,109103865,4715,4710,4715,4710,150
|
|
20231212,115900,108397125,4710,4710,4710,4710,0
|
|
20231212,115800,108397125,4710,4710,4710,4710,150
|
|
20231212,115700,107690625,4710,4710,4710,4710,0
|
|
20231212,115600,107690625,4710,4710,4710,4710,150
|
|
20231212,115500,106984125,4710,4710,4710,4710,150
|
|
20231212,115400,106277625,4710,4710,4710,4710,0
|
|
20231212,115300,106277625,4710,4705,4710,4705,150
|
|
20231212,115200,105571705,4705,4705,4705,4705,86
|
|
20231212,115100,105167075,4710,4710,4710,4710,150
|
|
20231212,115000,104460575,4710,4710,4710,4710,150
|
|
20231212,114900,103754075,4710,4710,4710,4710,0
|
|
20231212,114800,103754075,4710,4710,4710,4710,150
|
|
20231212,114700,103047575,4710,4710,4710,4710,0
|
|
20231212,114600,103047575,4710,4705,4710,4705,164
|
|
20231212,114500,102275205,4705,4710,4710,4705,339
|
|
20231212,114400,100679460,4710,4710,4710,4710,0
|
|
20231212,114300,100679460,4710,4710,4710,4710,150
|
|
20231212,114200,99972960,4710,4710,4710,4710,0
|
|
20231212,114100,99972960,4710,4710,4710,4710,150
|
|
20231212,114000,99266460,4710,4710,4710,4710,150
|
|
20231212,113900,98559960,4710,4710,4710,4710,0
|
|
20231212,113800,98559960,4710,4710,4710,4710,150
|
|
20231212,113700,97853460,4705,4705,4705,4705,5
|
|
20231212,113600,97829935,4710,4710,4710,4710,150
|
|
20231212,113500,97123435,4710,4710,4710,4710,150
|
|
20231212,113400,96416935,4710,4710,4710,4710,0
|
|
20231212,113300,96416935,4710,4710,4710,4710,150
|
|
20231212,113200,95710435,4710,4710,4710,4710,0
|
|
20231212,113100,95710435,4710,4710,4710,4710,150
|
|
20231212,113000,95003935,4710,4710,4710,4710,150
|
|
20231212,112900,94297435,4710,4710,4710,4710,0
|
|
20231212,112800,94297435,4710,4710,4710,4710,150
|
|
20231212,112700,93590935,4710,4710,4710,4710,0
|
|
20231212,112600,93590935,4710,4710,4710,4710,150
|
|
20231212,112500,92884435,4710,4710,4710,4710,150
|
|
20231212,112400,92177935,4710,4710,4710,4710,0
|
|
20231212,112300,92177935,4710,4710,4710,4710,150
|
|
20231212,112200,91471435,4710,4710,4710,4710,0
|
|
20231212,112100,91471435,4710,4710,4710,4710,150
|
|
20231212,112000,90764935,4710,4710,4710,4710,150
|
|
20231212,111900,90058435,4710,4710,4710,4710,0
|
|
20231212,111800,90058435,4710,4710,4710,4710,150
|
|
20231212,111700,89351935,4710,4710,4710,4710,0
|
|
20231212,111600,89351935,4710,4710,4710,4710,150
|
|
20231212,111500,88645435,4710,4710,4710,4710,150
|
|
20231212,111400,87938935,4710,4710,4710,4710,0
|
|
20231212,111300,87938935,4710,4710,4710,4710,150
|
|
20231212,111200,87232435,4710,4710,4710,4710,0
|
|
20231212,111100,87232435,4710,4710,4710,4710,150
|
|
20231212,111000,86525935,4705,4705,4710,4705,154
|
|
20231212,110900,85800615,4705,4705,4705,4705,107
|
|
20231212,110800,85297180,4710,4710,4710,4710,1
|
|
20231212,110700,85292470,4700,4705,4705,4700,100
|
|
20231212,110600,84822115,4710,4710,4710,4710,150
|
|
20231212,110500,84115615,4710,4710,4710,4710,150
|
|
20231212,110400,83409115,4710,4710,4710,4710,0
|
|
20231212,110300,83409115,4710,4710,4710,4710,150
|
|
20231212,110200,82702615,4710,4710,4710,4710,0
|
|
20231212,110100,82702615,4710,4710,4710,4710,150
|
|
20231212,110000,81996115,4710,4710,4710,4710,151
|
|
20231212,105900,81284905,4710,4710,4710,4710,0
|
|
20231212,105800,81284905,4710,4710,4710,4710,150
|
|
20231212,105700,80578405,4710,4710,4710,4710,0
|
|
20231212,105600,80578405,4710,4710,4710,4710,150
|
|
20231212,105500,79871905,4710,4710,4710,4710,150
|
|
20231212,105400,79165405,4715,4715,4715,4715,0
|
|
20231212,105300,79165405,4715,4710,4715,4710,150
|
|
20231212,105200,78458670,4710,4710,4710,4710,0
|
|
20231212,105100,78458670,4710,4710,4710,4710,150
|
|
20231212,105000,77752170,4710,4710,4710,4710,150
|
|
20231212,104900,77045670,4710,4710,4710,4710,0
|
|
20231212,104800,77045670,4710,4710,4710,4710,150
|
|
20231212,104700,76339170,4715,4715,4715,4715,0
|
|
20231212,104600,76339170,4715,4710,4715,4710,150
|
|
20231212,104500,75632500,4710,4710,4710,4710,150
|
|
20231212,104400,74926000,4710,4710,4710,4710,0
|
|
20231212,104300,74926000,4710,4710,4710,4710,150
|
|
20231212,104200,74219500,4710,4710,4710,4710,0
|
|
20231212,104100,74219500,4710,4710,4710,4710,150
|
|
20231212,104000,73513000,4710,4710,4710,4710,150
|
|
20231212,103900,72806500,4710,4710,4710,4710,1
|
|
20231212,103800,72801790,4710,4710,4710,4710,150
|
|
20231212,103700,72095290,4710,4710,4710,4710,0
|
|
20231212,103600,72095290,4710,4705,4710,4705,150
|
|
20231212,103500,71388840,4710,4710,4710,4710,150
|
|
20231212,103400,70682340,4710,4710,4710,4710,0
|
|
20231212,103300,70682340,4710,4710,4710,4710,150
|
|
20231212,103200,69975840,4710,4710,4710,4710,0
|
|
20231212,103100,69975840,4710,4710,4710,4710,150
|
|
20231212,103000,69269340,4710,4710,4710,4710,150
|
|
20231212,102900,68562840,4710,4710,4710,4710,0
|
|
20231212,102800,68562840,4710,4710,4710,4710,150
|
|
20231212,102700,67856340,4710,4710,4710,4710,150
|
|
20231212,102600,67149840,4710,4710,4710,4710,0
|
|
20231212,102500,67149840,4710,4710,4710,4710,150
|
|
20231212,102400,66443340,4710,4710,4710,4710,0
|
|
20231212,102300,66443340,4710,4705,4710,4705,150
|
|
20231212,102200,65736890,4710,4705,4710,4705,150
|
|
20231212,102100,65030395,4710,4710,4710,4710,0
|
|
20231212,102000,65030395,4710,4705,4710,4705,150
|
|
20231212,101900,64323900,4710,4710,4710,4710,0
|
|
20231212,101800,64323900,4710,4705,4710,4705,150
|
|
20231212,101700,63617405,4710,4705,4710,4705,150
|
|
20231212,101600,62910910,4710,4710,4710,4710,0
|
|
20231212,101500,62910910,4710,4705,4710,4705,150
|
|
20231212,101400,62204415,4710,4710,4710,4710,0
|
|
20231212,101300,62204415,4710,4705,4710,4705,152
|
|
20231212,101200,61488505,4700,4700,4700,4700,518
|
|
20231212,101100,59053905,4695,4695,4695,4695,0
|
|
20231212,101000,59053905,4695,4695,4695,4695,50
|
|
20231212,100900,58819155,4690,4690,4690,4690,0
|
|
20231212,100800,58819155,4690,4685,4690,4685,7
|
|
20231212,100700,58786345,4700,4695,4700,4695,150
|
|
20231212,100600,58081350,4700,4700,4700,4700,0
|
|
20231212,100500,58081350,4700,4695,4700,4695,150
|
|
20231212,100400,57376355,4695,4695,4695,4695,9
|
|
20231212,100300,57334100,4695,4695,4695,4695,904
|
|
20231212,100200,53089820,4695,4695,4695,4695,150
|
|
20231212,100100,52385570,4690,4690,4690,4690,0
|
|
20231212,100000,52385570,4690,4690,4690,4690,293
|
|
20231212,095900,51011400,4690,4690,4690,4690,0
|
|
20231212,095800,51011400,4690,4690,4690,4690,200
|
|
20231212,095700,50073400,4690,4690,4690,4690,150
|
|
20231212,095600,49369900,4690,4690,4690,4690,0
|
|
20231212,095500,49369900,4690,4690,4690,4690,150
|
|
20231212,095400,48666400,4685,4685,4685,4685,0
|
|
20231212,095300,48666400,4685,4690,4690,4685,216
|
|
20231212,095200,47653400,4695,4695,4695,4695,150
|
|
20231212,095100,46949150,4695,4695,4695,4695,0
|
|
20231212,095000,46949150,4695,4695,4695,4695,150
|
|
20231212,094900,46244900,4695,4695,4695,4695,0
|
|
20231212,094800,46244900,4695,4695,4695,4695,150
|
|
20231212,094700,45540650,4700,4695,4700,4695,150
|
|
20231212,094600,44835655,4700,4700,4700,4700,0
|
|
20231212,094500,44835655,4700,4690,4700,4690,150
|
|
20231212,094400,44131130,4695,4695,4695,4695,5
|
|
20231212,094300,44107655,4695,4690,4695,4690,154
|
|
20231212,094200,43384760,4685,4670,4710,4670,961
|
|
20231212,094100,38880005,4665,4690,4695,4665,2453
|
|
20231212,094000,27411855,4690,4685,4720,4655,1841
|
|
20231212,093900,18757580,4685,4715,4715,4685,1436
|
|
20231212,093800,12016760,4715,4715,4715,4715,150
|
|
20231212,093700,11309510,4715,4720,4720,4715,251
|
|
20231212,093600,10125275,4720,4720,4720,4720,0
|
|
20231212,093500,10125275,4720,4710,4720,4710,116
|
|
20231212,093400,9578275,4710,4710,4710,4710,4
|
|
20231212,093300,9559435,4710,4710,4710,4710,155
|
|
20231212,093200,8829385,4710,4710,4710,4710,150
|
|
20231212,093100,8122885,4710,4710,4710,4710,4
|
|
20231212,093000,8104045,4710,4710,4710,4710,150
|
|
20231212,092900,7397545,4710,4710,4710,4710,2
|
|
20231212,092800,7388125,4715,4710,4715,4710,154
|
|
20231212,092700,6662220,4710,4710,4710,4710,150
|
|
20231212,092600,5955720,4710,4710,4710,4710,4
|
|
20231212,092500,5936880,4710,4710,4710,4710,154
|
|
20231212,092400,5211540,4710,4710,4710,4710,0
|
|
20231212,092300,5211540,4710,4710,4710,4710,150
|
|
20231212,092200,4505040,4710,4705,4710,4695,6
|
|
20231212,092100,4476815,4705,4705,4705,4705,0
|
|
20231212,092000,4476815,4705,4705,4705,4705,151
|
|
20231212,091900,3766360,4700,4700,4700,4700,0
|
|
20231212,091800,3766360,4700,4695,4700,4695,156
|
|
20231212,091700,3033190,4695,4695,4700,4695,157
|
|
20231212,091600,2295505,4695,4695,4700,4695,5
|
|
20231212,091500,2272020,4700,4680,4700,4680,155
|
|
20231212,091400,1545795,4700,4700,4700,4700,0
|
|
20231212,091300,1545795,4700,4700,4700,4700,0
|
|
20231212,091200,1545795,4700,4700,4700,4700,0
|
|
20231212,091100,1545795,4700,4700,4700,4700,5
|
|
20231212,091000,1522295,4700,4700,4700,4700,0
|
|
20231212,090900,1522295,4700,4700,4700,4700,0
|
|
20231212,090800,1522295,4700,4700,4700,4700,0
|
|
20231212,090700,1522295,4700,4700,4700,4700,0
|
|
20231212,090600,1522295,4700,4700,4700,4700,0
|
|
20231212,090500,1522295,4700,4700,4700,4700,1
|
|
20231212,090400,1517595,4665,4665,4665,4665,2
|
|
20231212,090300,1508265,4655,4655,4655,4655,0
|
|
20231212,090200,1508265,4655,4655,4655,4655,0
|
|
20231212,090100,1508265,4655,4655,4655,4655,0
|
|
20231212,090000,1508265,4655,4655,4700,4655,324
|