659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,195600,297378120,4705,4705,4705,4705,37
|
|
20231213,195500,297378120,4705,4705,4705,4705,0
|
|
20231213,195400,297378120,4705,4705,4705,4705,0
|
|
20231213,195300,297378120,4705,4705,4705,4705,0
|
|
20231213,195200,297378120,4705,4705,4705,4705,0
|
|
20231213,195100,297378120,4705,4705,4705,4705,0
|
|
20231213,195000,297378120,4705,4705,4705,4705,0
|
|
20231213,194900,297378120,4705,4705,4705,4705,0
|
|
20231213,194800,297378120,4705,4705,4705,4705,0
|
|
20231213,194700,297378120,4705,4705,4705,4705,0
|
|
20231213,194600,297378120,4705,4705,4705,4705,0
|
|
20231213,194500,297378120,4705,4705,4705,4705,0
|
|
20231213,194400,297378120,4705,4705,4705,4705,0
|
|
20231213,194300,297378120,4705,4705,4705,4705,0
|
|
20231213,194200,297378120,4705,4705,4705,4705,0
|
|
20231213,194100,297378120,4705,4705,4705,4705,0
|
|
20231213,194000,297378120,4705,4705,4705,4705,0
|
|
20231213,193900,297378120,4705,4705,4705,4705,0
|
|
20231213,193800,297378120,4705,4705,4705,4705,0
|
|
20231213,193700,297378120,4705,4705,4705,4705,0
|
|
20231213,193600,297378120,4705,4705,4705,4705,0
|
|
20231213,193500,297378120,4705,4705,4705,4705,0
|
|
20231213,193400,297378120,4705,4705,4705,4705,0
|
|
20231213,193300,297378120,4705,4705,4705,4705,0
|
|
20231213,193200,297378120,4705,4705,4705,4705,0
|
|
20231213,193100,297378120,4705,4705,4705,4705,0
|
|
20231213,193000,297378120,4705,4705,4705,4705,0
|
|
20231213,192900,297378120,4705,4705,4705,4705,0
|
|
20231213,192800,297378120,4705,4705,4705,4705,0
|
|
20231213,192700,297378120,4705,4705,4705,4705,0
|
|
20231213,192600,297378120,4705,4705,4705,4705,37
|
|
20231213,192500,297378120,4705,4705,4705,4705,0
|
|
20231213,192400,297378120,4705,4705,4705,4705,0
|
|
20231213,192300,297378120,4705,4705,4705,4705,0
|
|
20231213,192200,297378120,4705,4705,4705,4705,0
|
|
20231213,192100,297378120,4705,4705,4705,4705,0
|
|
20231213,192000,297378120,4705,4705,4705,4705,0
|
|
20231213,191900,297378120,4705,4705,4705,4705,0
|
|
20231213,191800,297378120,4705,4705,4705,4705,0
|
|
20231213,191700,297378120,4705,4705,4705,4705,0
|
|
20231213,191600,297378120,4705,4705,4705,4705,0
|
|
20231213,191500,297378120,4705,4705,4705,4705,0
|
|
20231213,191400,297378120,4705,4705,4705,4705,0
|
|
20231213,191300,297378120,4705,4705,4705,4705,0
|
|
20231213,191200,297378120,4705,4705,4705,4705,0
|
|
20231213,191100,297378120,4705,4705,4705,4705,0
|
|
20231213,191000,297378120,4705,4705,4705,4705,0
|
|
20231213,190900,297378120,4705,4705,4705,4705,0
|
|
20231213,190800,297378120,4705,4705,4705,4705,0
|
|
20231213,190700,297378120,4705,4705,4705,4705,0
|
|
20231213,190600,297378120,4705,4705,4705,4705,0
|
|
20231213,190500,297378120,4705,4705,4705,4705,0
|
|
20231213,190400,297378120,4705,4705,4705,4705,0
|
|
20231213,190300,297378120,4705,4705,4705,4705,0
|
|
20231213,190200,297378120,4705,4705,4705,4705,0
|
|
20231213,190100,297378120,4705,4705,4705,4705,0
|
|
20231213,190000,297378120,4705,4705,4705,4705,0
|
|
20231213,185900,297378120,4705,4705,4705,4705,0
|
|
20231213,185800,297378120,4705,4705,4705,4705,0
|
|
20231213,185700,297378120,4705,4705,4705,4705,0
|
|
20231213,185600,297378120,4705,4705,4705,4705,37
|
|
20231213,185500,297378120,4705,4705,4705,4705,0
|
|
20231213,185400,297378120,4705,4705,4705,4705,0
|
|
20231213,185300,297378120,4705,4705,4705,4705,0
|
|
20231213,185200,297378120,4705,4705,4705,4705,0
|
|
20231213,185100,297378120,4705,4705,4705,4705,0
|
|
20231213,185000,297378120,4705,4705,4705,4705,0
|
|
20231213,184900,297378120,4705,4705,4705,4705,0
|
|
20231213,184800,297378120,4705,4705,4705,4705,0
|
|
20231213,184700,297378120,4705,4705,4705,4705,0
|
|
20231213,184600,297378120,4705,4705,4705,4705,0
|
|
20231213,184500,297378120,4705,4705,4705,4705,0
|
|
20231213,184400,297378120,4705,4705,4705,4705,0
|
|
20231213,184300,297378120,4705,4705,4705,4705,0
|
|
20231213,184200,297378120,4705,4705,4705,4705,0
|
|
20231213,184100,297378120,4705,4705,4705,4705,0
|
|
20231213,184000,297378120,4705,4705,4705,4705,0
|
|
20231213,183900,297378120,4705,4705,4705,4705,0
|
|
20231213,183800,297378120,4705,4705,4705,4705,0
|
|
20231213,183700,297378120,4705,4705,4705,4705,0
|
|
20231213,183600,297378120,4705,4705,4705,4705,0
|
|
20231213,183500,297378120,4705,4705,4705,4705,0
|
|
20231213,183400,297378120,4705,4705,4705,4705,0
|
|
20231213,183300,297378120,4705,4705,4705,4705,0
|
|
20231213,183200,297378120,4705,4705,4705,4705,0
|
|
20231213,183100,297378120,4705,4705,4705,4705,0
|
|
20231213,183000,297378120,4705,4705,4705,4705,0
|
|
20231213,182900,297378120,4705,4705,4705,4705,0
|
|
20231213,182800,297378120,4705,4705,4705,4705,0
|
|
20231213,182700,297378120,4705,4705,4705,4705,0
|
|
20231213,182600,297378120,4705,4705,4705,4705,37
|
|
20231213,182500,297378120,4705,4705,4705,4705,0
|
|
20231213,182400,297378120,4705,4705,4705,4705,0
|
|
20231213,182300,297378120,4705,4705,4705,4705,0
|
|
20231213,182200,297378120,4705,4705,4705,4705,0
|
|
20231213,182100,297378120,4705,4705,4705,4705,0
|
|
20231213,182000,297378120,4705,4705,4705,4705,0
|
|
20231213,181900,297378120,4705,4705,4705,4705,0
|
|
20231213,181800,297378120,4705,4705,4705,4705,0
|
|
20231213,181700,297378120,4705,4705,4705,4705,0
|
|
20231213,181600,297378120,4705,4705,4705,4705,0
|
|
20231213,181500,297378120,4705,4705,4705,4705,0
|
|
20231213,181400,297378120,4705,4705,4705,4705,0
|
|
20231213,181300,297378120,4705,4705,4705,4705,0
|
|
20231213,181200,297378120,4705,4705,4705,4705,0
|
|
20231213,181100,297378120,4705,4705,4705,4705,0
|
|
20231213,181000,297378120,4705,4705,4705,4705,0
|
|
20231213,180900,297378120,4705,4705,4705,4705,0
|
|
20231213,180800,297378120,4705,4705,4705,4705,0
|
|
20231213,180700,297378120,4705,4705,4705,4705,0
|
|
20231213,180600,297378120,4705,4705,4705,4705,0
|
|
20231213,180500,297378120,4705,4705,4705,4705,0
|
|
20231213,180400,297378120,4705,4705,4705,4705,0
|
|
20231213,180300,297378120,4705,4705,4705,4705,0
|
|
20231213,180200,297378120,4705,4705,4705,4705,0
|
|
20231213,180100,297378120,4705,4705,4705,4705,0
|
|
20231213,180000,297378120,4705,4705,4705,4705,0
|
|
20231213,175900,297378120,4705,4705,4705,4705,0
|
|
20231213,175800,297378120,4705,4705,4705,4705,0
|
|
20231213,175700,297378120,4705,4705,4705,4705,0
|
|
20231213,175600,297378120,4705,4705,4705,4705,37
|
|
20231213,175500,297378120,4705,4705,4705,4705,0
|
|
20231213,175400,297378120,4705,4705,4705,4705,0
|
|
20231213,175300,297378120,4705,4705,4705,4705,0
|
|
20231213,175200,297378120,4705,4705,4705,4705,0
|
|
20231213,175100,297378120,4705,4705,4705,4705,0
|
|
20231213,175000,297378120,4705,4705,4705,4705,0
|
|
20231213,174900,297378120,4705,4705,4705,4705,0
|
|
20231213,174800,297378120,4705,4705,4705,4705,0
|
|
20231213,174700,297378120,4705,4705,4705,4705,0
|
|
20231213,174600,297378120,4705,4705,4705,4705,0
|
|
20231213,174500,297378120,4705,4705,4705,4705,0
|
|
20231213,174400,297378120,4705,4705,4705,4705,0
|
|
20231213,174300,297378120,4705,4705,4705,4705,0
|
|
20231213,174200,297378120,4705,4705,4705,4705,0
|
|
20231213,174100,297378120,4705,4705,4705,4705,0
|
|
20231213,174000,297378120,4705,4705,4705,4705,0
|
|
20231213,173900,297378120,4705,4705,4705,4705,0
|
|
20231213,173800,297378120,4705,4705,4705,4705,0
|
|
20231213,173700,297378120,4705,4705,4705,4705,0
|
|
20231213,173600,297378120,4705,4705,4705,4705,0
|
|
20231213,173500,297378120,4705,4705,4705,4705,0
|
|
20231213,173400,297378120,4705,4705,4705,4705,0
|
|
20231213,173300,297378120,4705,4705,4705,4705,0
|
|
20231213,173200,297378120,4705,4705,4705,4705,0
|
|
20231213,173100,297378120,4705,4705,4705,4705,0
|
|
20231213,173000,297378120,4705,4705,4705,4705,0
|
|
20231213,172900,297378120,4705,4705,4705,4705,0
|
|
20231213,172800,297378120,4705,4705,4705,4705,0
|
|
20231213,172700,297378120,4705,4705,4705,4705,0
|
|
20231213,172600,297378120,4705,4705,4705,4705,37
|
|
20231213,172500,297378120,4705,4705,4705,4705,0
|
|
20231213,172400,297378120,4705,4705,4705,4705,0
|
|
20231213,172300,297378120,4705,4705,4705,4705,0
|
|
20231213,172200,297378120,4705,4705,4705,4705,0
|
|
20231213,172100,297378120,4705,4705,4705,4705,0
|
|
20231213,172000,297378120,4705,4705,4705,4705,0
|
|
20231213,171900,297378120,4705,4705,4705,4705,0
|
|
20231213,171800,297378120,4705,4705,4705,4705,0
|
|
20231213,171700,297378120,4705,4705,4705,4705,0
|
|
20231213,171600,297378120,4705,4705,4705,4705,0
|
|
20231213,171500,297378120,4705,4705,4705,4705,0
|
|
20231213,171400,297378120,4705,4705,4705,4705,0
|
|
20231213,171300,297378120,4705,4705,4705,4705,0
|
|
20231213,171200,297378120,4705,4705,4705,4705,0
|
|
20231213,171100,297378120,4705,4705,4705,4705,0
|
|
20231213,171000,297378120,4705,4705,4705,4705,0
|
|
20231213,170900,297378120,4705,4705,4705,4705,0
|
|
20231213,170800,297378120,4705,4705,4705,4705,0
|
|
20231213,170700,297378120,4705,4705,4705,4705,0
|
|
20231213,170600,297378120,4705,4705,4705,4705,0
|
|
20231213,170500,297378120,4705,4705,4705,4705,0
|
|
20231213,170400,297378120,4705,4705,4705,4705,0
|
|
20231213,170300,297378120,4705,4705,4705,4705,0
|
|
20231213,170200,297378120,4705,4705,4705,4705,0
|
|
20231213,170100,297378120,4705,4705,4705,4705,0
|
|
20231213,170000,297378120,4705,4705,4705,4705,0
|
|
20231213,165900,297378120,4705,4705,4705,4705,0
|
|
20231213,165800,297378120,4705,4705,4705,4705,0
|
|
20231213,165700,297378120,4705,4705,4705,4705,0
|
|
20231213,165600,297378120,4705,4705,4705,4705,37
|
|
20231213,165500,297378120,4705,4705,4705,4705,0
|
|
20231213,165400,297378120,4705,4705,4705,4705,0
|
|
20231213,165300,297378120,4705,4705,4705,4705,0
|
|
20231213,165200,297378120,4705,4705,4705,4705,0
|
|
20231213,165100,297378120,4705,4705,4705,4705,0
|
|
20231213,165000,297378120,4705,4705,4705,4705,0
|
|
20231213,164900,297378120,4705,4705,4705,4705,0
|
|
20231213,164800,297378120,4705,4705,4705,4705,0
|
|
20231213,164700,297378120,4705,4705,4705,4705,0
|
|
20231213,164600,297378120,4705,4705,4705,4705,0
|
|
20231213,164500,297378120,4705,4705,4705,4705,0
|
|
20231213,164400,297378120,4705,4705,4705,4705,0
|
|
20231213,164300,297378120,4705,4705,4705,4705,0
|
|
20231213,164200,297378120,4705,4705,4705,4705,0
|
|
20231213,164100,297378120,4705,4705,4705,4705,0
|
|
20231213,164000,297378120,4705,4705,4705,4705,0
|
|
20231213,163900,297378120,4705,4705,4705,4705,0
|
|
20231213,163800,297378120,4705,4705,4705,4705,0
|
|
20231213,163700,297378120,4705,4705,4705,4705,0
|
|
20231213,163600,297378120,4705,4705,4705,4705,0
|
|
20231213,163500,297378120,4705,4705,4705,4705,0
|
|
20231213,163400,297378120,4705,4705,4705,4705,0
|
|
20231213,163300,297378120,4705,4705,4705,4705,0
|
|
20231213,163200,297378120,4705,4705,4705,4705,0
|
|
20231213,163100,297378120,4705,4705,4705,4705,0
|
|
20231213,163000,297378120,4705,4705,4705,4705,0
|
|
20231213,162900,297378120,4705,4705,4705,4705,0
|
|
20231213,162800,297378120,4705,4705,4705,4705,0
|
|
20231213,162700,297378120,4705,4705,4705,4705,0
|
|
20231213,162600,297378120,4705,4705,4705,4705,37
|
|
20231213,162500,297378120,4705,4705,4705,4705,0
|
|
20231213,162400,297378120,4705,4705,4705,4705,0
|
|
20231213,162300,297378120,4705,4705,4705,4705,0
|
|
20231213,162200,297378120,4705,4705,4705,4705,0
|
|
20231213,162100,297378120,4705,4705,4705,4705,0
|
|
20231213,162000,297378120,4705,4705,4705,4705,0
|
|
20231213,161900,297378120,4705,4705,4705,4705,0
|
|
20231213,161800,297378120,4705,4705,4705,4705,0
|
|
20231213,161700,297378120,4705,4705,4705,4705,0
|
|
20231213,161600,297378120,4705,4705,4705,4705,0
|
|
20231213,161500,297378120,4705,4705,4705,4705,0
|
|
20231213,161400,297378120,4705,4705,4705,4705,0
|
|
20231213,161300,297378120,4705,4705,4705,4705,0
|
|
20231213,161200,297378120,4705,4705,4705,4705,0
|
|
20231213,161100,297378120,4705,4705,4705,4705,0
|
|
20231213,161000,297378120,4705,4705,4705,4705,0
|
|
20231213,160900,297378120,4705,4705,4705,4705,0
|
|
20231213,160800,297378120,4705,4705,4705,4705,0
|
|
20231213,160700,297378120,4705,4705,4705,4705,0
|
|
20231213,160600,297378120,4705,4705,4705,4705,0
|
|
20231213,160500,297378120,4705,4705,4705,4705,0
|
|
20231213,160400,297378120,4705,4705,4705,4705,0
|
|
20231213,160300,297378120,4705,4705,4705,4705,0
|
|
20231213,160200,297378120,4705,4705,4705,4705,0
|
|
20231213,160100,297378120,4705,4705,4705,4705,0
|
|
20231213,160000,297378120,4705,4705,4705,4705,0
|
|
20231213,155900,297378120,4705,4705,4705,4705,0
|
|
20231213,155800,297378120,4705,4705,4705,4705,0
|
|
20231213,155700,297378120,4705,4705,4705,4705,0
|
|
20231213,155600,297378120,4705,4705,4705,4705,37
|
|
20231213,155500,297378120,4705,4705,4705,4705,0
|
|
20231213,155400,297378120,4705,4705,4705,4705,0
|
|
20231213,155300,297378120,4705,4705,4705,4705,0
|
|
20231213,155200,297378120,4705,4705,4705,4705,0
|
|
20231213,155100,297378120,4705,4705,4705,4705,0
|
|
20231213,155000,297378120,4705,4705,4705,4705,0
|
|
20231213,154900,297378120,4705,4705,4705,4705,0
|
|
20231213,154800,297378120,4705,4705,4705,4705,0
|
|
20231213,154700,297378120,4705,4705,4705,4705,0
|
|
20231213,154600,297378120,4705,4705,4705,4705,0
|
|
20231213,154500,297378120,4705,4705,4705,4705,0
|
|
20231213,154400,297378120,4705,4705,4705,4705,0
|
|
20231213,154300,297378120,4705,4705,4705,4705,0
|
|
20231213,154200,297378120,4705,4705,4705,4705,0
|
|
20231213,154100,297378120,4705,4705,4705,4705,0
|
|
20231213,154000,297378120,4705,4705,4705,4705,0
|
|
20231213,153900,297378120,4705,4705,4705,4705,0
|
|
20231213,153800,297378120,4705,4705,4705,4705,0
|
|
20231213,153700,297378120,4705,4705,4705,4705,0
|
|
20231213,153600,297378120,4705,4705,4705,4705,0
|
|
20231213,153500,297378120,4705,4705,4705,4705,0
|
|
20231213,153400,297378120,4705,4705,4705,4705,0
|
|
20231213,153300,297378120,4705,4705,4705,4705,0
|
|
20231213,153200,297378120,4705,4705,4705,4705,0
|
|
20231213,153100,297378120,4705,4705,4705,4705,0
|
|
20231213,153000,297378120,4705,4705,4705,4705,37
|
|
20231213,152900,297204035,4675,4675,4675,4675,0
|
|
20231213,152800,297204035,4675,4675,4675,4675,0
|
|
20231213,152700,297204035,4675,4675,4675,4675,0
|
|
20231213,152600,297204035,4675,4675,4675,4675,0
|
|
20231213,152500,297204035,4675,4675,4675,4675,0
|
|
20231213,152400,297204035,4675,4675,4675,4675,0
|
|
20231213,152300,297204035,4675,4675,4675,4675,0
|
|
20231213,152200,297204035,4675,4675,4675,4675,0
|
|
20231213,152100,297204035,4675,4675,4675,4675,0
|
|
20231213,152000,297204035,4675,4675,4675,4675,0
|
|
20231213,151900,297204035,4675,4675,4675,4675,1
|
|
20231213,151800,297199360,4625,4625,4625,4625,63
|
|
20231213,151700,296907985,4675,4670,4675,4655,331
|
|
20231213,151600,295366405,4710,4710,4710,4710,0
|
|
20231213,151500,295366405,4710,4710,4710,4710,0
|
|
20231213,151400,295366405,4710,4710,4710,4710,0
|
|
20231213,151300,295366405,4710,4665,4710,4665,3
|
|
20231213,151200,295352365,4660,4660,4660,4660,0
|
|
20231213,151100,295352365,4660,4665,4665,4660,2
|
|
20231213,151000,295343040,4675,4675,4675,4675,0
|
|
20231213,150900,295343040,4675,4675,4675,4675,0
|
|
20231213,150800,295343040,4675,4675,4675,4675,58
|
|
20231213,150700,295071890,4710,4710,4710,4710,0
|
|
20231213,150600,295071890,4710,4710,4710,4710,0
|
|
20231213,150500,295071890,4710,4710,4710,4710,0
|
|
20231213,150400,295071890,4710,4710,4710,4710,0
|
|
20231213,150300,295071890,4710,4710,4710,4710,0
|
|
20231213,150200,295071890,4710,4685,4710,4675,765
|
|
20231213,150100,291489020,4690,4690,4690,4690,0
|
|
20231213,150000,291489020,4690,4690,4690,4690,0
|
|
20231213,145900,291489020,4690,4690,4690,4690,0
|
|
20231213,145800,291489020,4690,4690,4690,4690,0
|
|
20231213,145700,291489020,4690,4690,4690,4690,276
|
|
20231213,145600,290194580,4705,4705,4705,4705,0
|
|
20231213,145500,290194580,4705,4700,4705,4700,214
|
|
20231213,145400,289188620,4700,4700,4700,4700,167
|
|
20231213,145300,288403720,4710,4700,4710,4700,261
|
|
20231213,145200,287174800,4705,4700,4705,4700,197
|
|
20231213,145100,286247920,4695,4695,4695,4695,172
|
|
20231213,145000,285440380,4695,4695,4695,4695,216
|
|
20231213,144900,284426260,4700,4700,4715,4700,609
|
|
20231213,144800,281561585,4710,4700,4710,4700,253
|
|
20231213,144700,280370140,4705,4700,4705,4700,200
|
|
20231213,144600,279429740,4700,4700,4700,4700,151
|
|
20231213,144500,278720040,4705,4700,4705,4700,170
|
|
20231213,144400,277920195,4700,4710,4710,4700,309
|
|
20231213,144300,276465585,4710,4710,4710,4710,239
|
|
20231213,144200,275339895,4710,4710,4710,4710,214
|
|
20231213,144100,274331955,4710,4710,4720,4710,224
|
|
20231213,144000,273274985,4720,4710,4720,4710,199
|
|
20231213,143900,272335715,4720,4710,4720,4710,255
|
|
20231213,143800,271132125,4720,4710,4720,4710,237
|
|
20231213,143700,270013495,4715,4710,4715,4710,173
|
|
20231213,143600,269197805,4710,4710,4710,4710,189
|
|
20231213,143500,268307615,4705,4705,4705,4705,209
|
|
20231213,143400,267324270,4700,4705,4705,4700,734
|
|
20231213,143300,263871535,4700,4700,4700,4700,0
|
|
20231213,143200,263871535,4700,4700,4700,4700,0
|
|
20231213,143100,263871535,4700,4700,4700,4700,8
|
|
20231213,143000,263833935,4695,4695,4695,4695,164
|
|
20231213,142900,263063955,4690,4695,4695,4690,256
|
|
20231213,142800,261862040,4700,4700,4705,4700,594
|
|
20231213,142700,259069405,4700,4700,4700,4700,163
|
|
20231213,142600,258303305,4695,4695,4695,4695,166
|
|
20231213,142500,257523935,4690,4710,4720,4690,1014
|
|
20231213,142400,252759120,4720,4710,4720,4710,180
|
|
20231213,142300,251909530,4720,4710,4720,4710,162
|
|
20231213,142200,251145410,4715,4705,4715,4705,149
|
|
20231213,142100,250442895,4710,4705,4710,4705,166
|
|
20231213,142000,249661040,4705,4700,4705,4700,215
|
|
20231213,141900,248650135,4700,4700,4700,4700,181
|
|
20231213,141800,247799435,4700,4700,4700,4700,185
|
|
20231213,141700,246929935,4715,4705,4715,4705,230
|
|
20231213,141600,245845495,4710,4700,4710,4700,147
|
|
20231213,141500,245153320,4705,4700,4705,4700,211
|
|
20231213,141400,244160675,4700,4700,4700,4700,149
|
|
20231213,141300,243460375,4700,4700,4700,4700,150
|
|
20231213,141200,242755375,4700,4700,4700,4700,208
|
|
20231213,141100,241777775,4695,4695,4695,4695,201
|
|
20231213,141000,240834080,4690,4690,4690,4690,1
|
|
20231213,140900,240829390,4685,4685,4685,4685,0
|
|
20231213,140800,240829390,4685,4685,4685,4685,0
|
|
20231213,140700,240829390,4685,4685,4685,4685,0
|
|
20231213,140600,240829390,4685,4700,4700,4685,319
|
|
20231213,140500,239331095,4695,4700,4700,4695,224
|
|
20231213,140400,238278380,4695,4695,4695,4695,150
|
|
20231213,140300,237574130,4690,4685,4700,4685,132
|
|
20231213,140200,236955045,4685,4685,4700,4685,228
|
|
20231213,140100,235884005,4695,4685,4695,4685,2
|
|
20231213,140000,235874625,4670,4670,4670,4670,0
|
|
20231213,135900,235874625,4670,4685,4710,4665,1272
|
|
20231213,135800,229927365,4695,4710,4710,4695,1179
|
|
20231213,135700,224388245,4710,4710,4710,4710,227
|
|
20231213,135600,223319075,4720,4715,4725,4715,647
|
|
20231213,135500,220264320,4720,4715,4720,4715,162
|
|
20231213,135400,219499980,4715,4700,4715,4700,94
|
|
20231213,135300,219057240,4700,4700,4700,4700,384
|
|
20231213,135200,217252440,4700,4700,4700,4700,189
|
|
20231213,135100,216364140,4700,4700,4700,4700,187
|
|
20231213,135000,215485240,4700,4700,4700,4700,207
|
|
20231213,134900,214512340,4700,4700,4700,4700,147
|
|
20231213,134800,213821440,4700,4700,4700,4700,231
|
|
20231213,134700,212735740,4700,4700,4700,4700,234
|
|
20231213,134600,211635940,4700,4700,4700,4700,180
|
|
20231213,134500,210789940,4700,4700,4700,4700,164
|
|
20231213,134400,210019140,4700,4695,4700,4695,221
|
|
20231213,134300,208981120,4695,4695,4695,4695,239
|
|
20231213,134200,207859015,4690,4690,4695,4690,233
|
|
20231213,134100,206765090,4695,4690,4695,4690,229
|
|
20231213,134000,205689940,4695,4690,4695,4690,156
|
|
20231213,133900,204957525,4695,4690,4695,4690,179
|
|
20231213,133800,204117125,4695,4690,4695,4690,174
|
|
20231213,133700,203300200,4695,4690,4695,4690,199
|
|
20231213,133600,202366605,4690,4690,4690,4690,201
|
|
20231213,133500,201423915,4690,4690,4690,4690,179
|
|
20231213,133400,200584405,4690,4685,4690,4685,150
|
|
20231213,133300,199880910,4690,4685,4690,4685,182
|
|
20231213,133200,199028020,4685,4680,4685,4680,193
|
|
20231213,133100,198123890,4680,4670,4680,4670,52
|
|
20231213,133000,197880965,4670,4670,4670,4670,223
|
|
20231213,132900,196839555,4670,4670,4670,4670,201
|
|
20231213,132800,195900885,4670,4665,4670,4665,792
|
|
20231213,132700,192206200,4665,4665,4665,4665,216
|
|
20231213,132600,191198560,4660,4660,4660,4660,156
|
|
20231213,132500,190471600,4655,4655,4655,4655,150
|
|
20231213,132400,189773350,4650,4650,4650,4650,0
|
|
20231213,132300,189773350,4650,4650,4650,4650,50
|
|
20231213,132200,189540850,4660,4660,4660,4660,193
|
|
20231213,132100,188641470,4660,4640,4660,4640,2035
|
|
20231213,132000,179192845,4640,4640,4640,4640,193
|
|
20231213,131900,178297325,4640,4635,4640,4635,194
|
|
20231213,131800,177398105,4635,4635,4635,4635,193
|
|
20231213,131700,176503550,4635,4635,4635,4635,194
|
|
20231213,131600,175604360,4635,4630,4635,4630,193
|
|
20231213,131500,174709900,4630,4630,4630,4630,194
|
|
20231213,131400,173811680,4630,4630,4630,4630,0
|
|
20231213,131300,173811680,4630,4630,4630,4630,0
|
|
20231213,131200,173811680,4630,4630,4630,4630,150
|
|
20231213,131100,173117180,4630,4630,4630,4630,0
|
|
20231213,131000,173117180,4630,4630,4630,4630,0
|
|
20231213,130900,173117180,4630,4630,4630,4630,0
|
|
20231213,130800,173117180,4630,4625,4630,4625,150
|
|
20231213,130700,172423280,4625,4625,4625,4625,0
|
|
20231213,130600,172423280,4625,4625,4625,4625,20
|
|
20231213,130500,172330780,4625,4625,4625,4625,150
|
|
20231213,130400,171637030,4625,4625,4625,4625,0
|
|
20231213,130300,171637030,4625,4625,4625,4625,0
|
|
20231213,130200,171637030,4625,4625,4625,4625,0
|
|
20231213,130100,171637030,4625,4625,4625,4625,150
|
|
20231213,130000,170943280,4625,4625,4625,4625,0
|
|
20231213,125900,170943280,4625,4625,4625,4625,0
|
|
20231213,125800,170943280,4625,4625,4625,4625,151
|
|
20231213,125700,170244905,4620,4620,4620,4620,5
|
|
20231213,125600,170221805,4620,4620,4620,4620,400
|
|
20231213,125500,168373805,4625,4625,4625,4625,40
|
|
20231213,125400,168188805,4625,4625,4625,4625,193
|
|
20231213,125300,167296180,4625,4625,4625,4625,0
|
|
20231213,125200,167296180,4625,4625,4625,4625,0
|
|
20231213,125100,167296180,4625,4625,4625,4625,180
|
|
20231213,125000,166463680,4625,4625,4625,4625,0
|
|
20231213,124900,166463680,4625,4625,4625,4625,0
|
|
20231213,124800,166463680,4625,4625,4625,4625,0
|
|
20231213,124700,166463680,4625,4625,4625,4625,150
|
|
20231213,124600,165769930,4625,4625,4625,4625,0
|
|
20231213,124500,165769930,4625,4625,4625,4625,0
|
|
20231213,124400,165769930,4625,4625,4625,4625,150
|
|
20231213,124300,165076180,4620,4620,4620,4620,3
|
|
20231213,124200,165062320,4615,4615,4615,4615,0
|
|
20231213,124100,165062320,4615,4615,4615,4615,0
|
|
20231213,124000,165062320,4615,4615,4615,4615,0
|
|
20231213,123900,165062320,4615,4615,4615,4615,0
|
|
20231213,123800,165062320,4615,4615,4615,4615,0
|
|
20231213,123700,165062320,4615,4630,4630,4615,350
|
|
20231213,123600,163443335,4630,4630,4630,4630,0
|
|
20231213,123500,163443335,4630,4630,4630,4630,0
|
|
20231213,123400,163443335,4630,4630,4630,4630,0
|
|
20231213,123300,163443335,4630,4630,4630,4630,150
|
|
20231213,123200,162748835,4630,4630,4630,4630,0
|
|
20231213,123100,162748835,4630,4630,4630,4630,0
|
|
20231213,123000,162748835,4630,4625,4630,4625,65
|
|
20231213,122900,162447995,4630,4630,4630,4630,150
|
|
20231213,122800,161753495,4630,4630,4630,4630,0
|
|
20231213,122700,161753495,4630,4630,4630,4630,0
|
|
20231213,122600,161753495,4630,4630,4630,4630,150
|
|
20231213,122500,161058995,4630,4630,4630,4630,0
|
|
20231213,122400,161058995,4630,4630,4630,4630,0
|
|
20231213,122300,161058995,4630,4630,4630,4630,0
|
|
20231213,122200,161058995,4630,4630,4630,4630,150
|
|
20231213,122100,160364495,4630,4630,4630,4630,0
|
|
20231213,122000,160364495,4630,4630,4630,4630,5
|
|
20231213,121900,160341345,4635,4635,4635,4635,150
|
|
20231213,121800,159646095,4635,4635,4635,4635,0
|
|
20231213,121700,159646095,4635,4635,4635,4635,0
|
|
20231213,121600,159646095,4635,4635,4635,4635,0
|
|
20231213,121500,159646095,4635,4635,4635,4635,150
|
|
20231213,121400,158950845,4635,4635,4635,4635,0
|
|
20231213,121300,158950845,4635,4635,4635,4635,0
|
|
20231213,121200,158950845,4635,4635,4635,4635,150
|
|
20231213,121100,158255595,4635,4635,4635,4635,0
|
|
20231213,121000,158255595,4635,4635,4635,4635,0
|
|
20231213,120900,158255595,4635,4635,4635,4635,0
|
|
20231213,120800,158255595,4635,4635,4635,4635,150
|
|
20231213,120700,157560345,4635,4635,4635,4635,0
|
|
20231213,120600,157560345,4635,4635,4635,4635,0
|
|
20231213,120500,157560345,4635,4635,4635,4635,150
|
|
20231213,120400,156865095,4635,4635,4635,4635,0
|
|
20231213,120300,156865095,4635,4635,4635,4635,0
|
|
20231213,120200,156865095,4635,4635,4635,4635,0
|
|
20231213,120100,156865095,4635,4635,4635,4635,150
|
|
20231213,120000,156169845,4635,4635,4635,4635,0
|
|
20231213,115900,156169845,4635,4635,4635,4635,0
|
|
20231213,115800,156169845,4635,4635,4635,4635,150
|
|
20231213,115700,155474595,4635,4635,4635,4635,0
|
|
20231213,115600,155474595,4635,4635,4635,4635,0
|
|
20231213,115500,155474595,4635,4635,4635,4635,0
|
|
20231213,115400,155474595,4635,4635,4635,4635,150
|
|
20231213,115300,154779345,4635,4635,4635,4635,0
|
|
20231213,115200,154779345,4635,4635,4635,4635,0
|
|
20231213,115100,154779345,4635,4635,4635,4635,150
|
|
20231213,115000,154084095,4635,4635,4635,4635,0
|
|
20231213,114900,154084095,4635,4635,4635,4635,0
|
|
20231213,114800,154084095,4635,4635,4635,4635,0
|
|
20231213,114700,154084095,4635,4630,4635,4630,150
|
|
20231213,114600,153389505,4635,4635,4635,4635,0
|
|
20231213,114500,153389505,4635,4635,4635,4635,0
|
|
20231213,114400,153389505,4635,4635,4635,4635,0
|
|
20231213,114300,153389505,4635,4630,4635,4630,150
|
|
20231213,114200,152694470,4635,4635,4635,4635,0
|
|
20231213,114100,152694470,4635,4635,4635,4635,0
|
|
20231213,114000,152694470,4635,4630,4635,4630,150
|
|
20231213,113900,151999875,4630,4630,4630,4630,0
|
|
20231213,113800,151999875,4630,4630,4630,4630,0
|
|
20231213,113700,151999875,4630,4630,4630,4630,0
|
|
20231213,113600,151999875,4630,4630,4630,4630,150
|
|
20231213,113500,151305375,4630,4630,4630,4630,0
|
|
20231213,113400,151305375,4630,4630,4630,4630,35
|
|
20231213,113300,151143325,4635,4635,4635,4635,150
|
|
20231213,113200,150448075,4635,4635,4635,4635,0
|
|
20231213,113100,150448075,4635,4635,4635,4635,0
|
|
20231213,113000,150448075,4635,4635,4635,4635,0
|
|
20231213,112900,150448075,4635,4635,4635,4635,150
|
|
20231213,112800,149752825,4635,4635,4635,4635,0
|
|
20231213,112700,149752825,4635,4635,4635,4635,0
|
|
20231213,112600,149752825,4635,4635,4635,4635,150
|
|
20231213,112500,149057575,4635,4635,4635,4635,0
|
|
20231213,112400,149057575,4635,4635,4635,4635,0
|
|
20231213,112300,149057575,4635,4635,4635,4635,5
|
|
20231213,112200,149034400,4635,4635,4635,4635,150
|
|
20231213,112100,148339150,4635,4635,4635,4635,0
|
|
20231213,112000,148339150,4635,4635,4635,4635,0
|
|
20231213,111900,148339150,4635,4635,4635,4635,150
|
|
20231213,111800,147643900,4635,4635,4635,4635,0
|
|
20231213,111700,147643900,4635,4635,4635,4635,0
|
|
20231213,111600,147643900,4635,4635,4635,4635,0
|
|
20231213,111500,147643900,4635,4635,4635,4635,1150
|
|
20231213,111400,142313650,4635,4635,4635,4635,0
|
|
20231213,111300,142313650,4635,4635,4635,4635,0
|
|
20231213,111200,142313650,4635,4635,4635,4635,150
|
|
20231213,111100,141618400,4635,4635,4635,4635,0
|
|
20231213,111000,141618400,4635,4635,4635,4635,0
|
|
20231213,110900,141618400,4635,4635,4635,4635,0
|
|
20231213,110800,141618400,4635,4635,4635,4635,150
|
|
20231213,110700,140923150,4630,4630,4630,4630,1
|
|
20231213,110600,140918520,4635,4635,4635,4635,0
|
|
20231213,110500,140918520,4635,4635,4635,4635,150
|
|
20231213,110400,140223270,4635,4635,4635,4635,0
|
|
20231213,110300,140223270,4635,4635,4635,4635,0
|
|
20231213,110200,140223270,4635,4635,4635,4635,0
|
|
20231213,110100,140223270,4635,4635,4635,4635,150
|
|
20231213,110000,139528020,4635,4635,4635,4635,0
|
|
20231213,105900,139528020,4635,4635,4635,4635,10
|
|
20231213,105800,139481670,4635,4635,4635,4635,150
|
|
20231213,105700,138786420,4635,4635,4635,4635,1
|
|
20231213,105600,138781785,4635,4635,4635,4635,0
|
|
20231213,105500,138781785,4635,4635,4635,4635,0
|
|
20231213,105400,138781785,4635,4635,4635,4635,150
|
|
20231213,105300,138086535,4635,4635,4635,4635,0
|
|
20231213,105200,138086535,4635,4635,4635,4635,0
|
|
20231213,105100,138086535,4635,4615,4635,4615,1785
|
|
20231213,105000,129848730,4615,4615,4615,4615,523
|
|
20231213,104900,127435085,4615,4615,4615,4615,0
|
|
20231213,104800,127435085,4615,4615,4615,4615,0
|
|
20231213,104700,127435085,4615,4615,4615,4615,150
|
|
20231213,104600,126742835,4610,4610,4610,4610,0
|
|
20231213,104500,126742835,4610,4610,4610,4610,0
|
|
20231213,104400,126742835,4610,4610,4610,4610,0
|
|
20231213,104300,126742835,4610,4610,4610,4610,150
|
|
20231213,104200,126051335,4605,4605,4605,4605,0
|
|
20231213,104100,126051335,4605,4605,4605,4605,10
|
|
20231213,104000,126005285,4615,4615,4615,4615,150
|
|
20231213,103900,125313035,4610,4610,4610,4610,0
|
|
20231213,103800,125313035,4610,4610,4610,4610,149
|
|
20231213,103700,124626145,4615,4615,4615,4615,2
|
|
20231213,103600,124616915,4615,4615,4615,4615,150
|
|
20231213,103500,123924665,4610,4610,4610,4610,1
|
|
20231213,103400,123920055,4605,4605,4605,4605,0
|
|
20231213,103300,123920055,4605,4605,4605,4605,0
|
|
20231213,103200,123920055,4605,4605,4605,4605,0
|
|
20231213,103100,123920055,4605,4605,4605,4605,120
|
|
20231213,103000,123367455,4605,4605,4605,4605,20
|
|
20231213,102900,123275355,4600,4600,4600,4600,0
|
|
20231213,102800,123275355,4600,4610,4610,4600,1000
|
|
20231213,102700,118670610,4620,4620,4620,4620,0
|
|
20231213,102600,118670610,4620,4620,4620,4620,150
|
|
20231213,102500,117977610,4615,4615,4615,4615,0
|
|
20231213,102400,117977610,4615,4615,4615,4615,100
|
|
20231213,102300,117516110,4605,4605,4605,4605,0
|
|
20231213,102200,117516110,4605,4605,4605,4605,0
|
|
20231213,102100,117516110,4605,4605,4605,4605,0
|
|
20231213,102000,117516110,4605,4605,4605,4605,1
|
|
20231213,101900,117511505,4600,4600,4600,4600,0
|
|
20231213,101800,117511505,4600,4600,4600,4600,20
|
|
20231213,101700,117419505,4600,4600,4600,4600,0
|
|
20231213,101600,117419505,4600,4600,4600,4600,1
|
|
20231213,101500,117414905,4620,4585,4620,4585,2125
|
|
20231213,101400,107658745,4590,4625,4625,4590,5685
|
|
20231213,101300,81479445,4620,4620,4620,4620,0
|
|
20231213,101200,81479445,4620,4620,4620,4620,0
|
|
20231213,101100,81479445,4620,4620,4620,4620,0
|
|
20231213,101000,81479445,4620,4625,4625,4620,2000
|
|
20231213,100900,72236345,4625,4625,4625,4625,0
|
|
20231213,100800,72236345,4625,4625,4625,4620,2852
|
|
20231213,100700,59059950,4635,4635,4635,4635,0
|
|
20231213,100600,59059950,4635,4625,4635,4620,243
|
|
20231213,100500,57936785,4630,4630,4630,4630,6
|
|
20231213,100400,57909005,4630,4625,4630,4625,150
|
|
20231213,100300,57214740,4630,4630,4630,4630,0
|
|
20231213,100200,57214740,4630,4630,4630,4630,0
|
|
20231213,100100,57214740,4630,4630,4630,4630,150
|
|
20231213,100000,56520240,4630,4630,4630,4630,0
|
|
20231213,095900,56520240,4630,4635,4635,4630,1202
|
|
20231213,095800,50954930,4635,4640,4640,4635,568
|
|
20231213,095700,48321200,4640,4640,4640,4640,150
|
|
20231213,095600,47625200,4635,4635,4635,4635,0
|
|
20231213,095500,47625200,4635,4640,4640,4635,857
|
|
20231213,095400,43652445,4645,4645,4645,4645,150
|
|
20231213,095300,42955695,4645,4645,4645,4645,71
|
|
20231213,095200,42625900,4645,4645,4645,4645,0
|
|
20231213,095100,42625900,4645,4650,4650,4645,1458
|
|
20231213,095000,35852200,4655,4655,4655,4655,228
|
|
20231213,094900,34790860,4655,4655,4655,4655,0
|
|
20231213,094800,34790860,4655,4660,4660,4655,4
|
|
20231213,094700,34772235,4665,4670,4670,4660,1150
|
|
20231213,094600,29411345,4670,4670,4670,4670,0
|
|
20231213,094500,29411345,4670,4670,4670,4670,0
|
|
20231213,094400,29411345,4670,4670,4670,4670,25
|
|
20231213,094300,29294595,4670,4665,4670,4665,11
|
|
20231213,094200,29243275,4665,4665,4665,4665,0
|
|
20231213,094100,29243275,4665,4670,4670,4665,191
|
|
20231213,094000,28352205,4680,4680,4680,4680,150
|
|
20231213,093900,27650205,4680,4680,4680,4680,0
|
|
20231213,093800,27650205,4680,4680,4680,4680,0
|
|
20231213,093700,27650205,4680,4680,4680,4680,0
|
|
20231213,093600,27650205,4680,4680,4700,4680,176
|
|
20231213,093500,26823395,4700,4700,4700,4700,0
|
|
20231213,093400,26823395,4700,4700,4700,4700,0
|
|
20231213,093300,26823395,4700,4675,4700,4675,150
|
|
20231213,093200,26119090,4700,4700,4700,4700,0
|
|
20231213,093100,26119090,4700,4700,4700,4700,0
|
|
20231213,093000,26119090,4700,4700,4700,4700,0
|
|
20231213,092900,26119090,4700,4675,4700,4675,150
|
|
20231213,092800,25414365,4695,4695,4695,4695,0
|
|
20231213,092700,25414365,4695,4695,4695,4695,0
|
|
20231213,092600,25414365,4695,4675,4695,4675,150
|
|
20231213,092500,24710135,4695,4695,4695,4695,0
|
|
20231213,092400,24710135,4695,4695,4695,4695,0
|
|
20231213,092300,24710135,4695,4685,4695,4685,4
|
|
20231213,092200,24691375,4660,4660,4660,4660,0
|
|
20231213,092100,24691375,4660,4660,4660,4660,0
|
|
20231213,092000,24691375,4660,4655,4695,4655,123
|
|
20231213,091900,24114665,4655,4655,4655,4655,2756
|
|
20231213,091800,11285485,4650,4670,4670,4650,464
|
|
20231213,091700,9125600,4690,4690,4690,4690,0
|
|
20231213,091600,9125600,4690,4680,4690,4680,60
|
|
20231213,091500,8844210,4690,4680,4690,4680,150
|
|
20231213,091400,8140720,4690,4690,4690,4690,0
|
|
20231213,091300,8140720,4690,4690,4690,4690,1
|
|
20231213,091200,8136030,4650,4650,4650,4650,0
|
|
20231213,091100,8136030,4650,4650,4650,4650,0
|
|
20231213,091000,8136030,4650,4650,4650,4650,9
|
|
20231213,090900,8094180,4650,4660,4660,4650,301
|
|
20231213,090800,6694050,4650,4690,4690,4650,218
|
|
20231213,090700,5672670,4685,4685,4685,4685,0
|
|
20231213,090600,5672670,4685,4685,4685,4685,0
|
|
20231213,090500,5672670,4685,4685,4685,4685,0
|
|
20231213,090400,5672670,4685,4685,4685,4685,102
|
|
20231213,090300,5194800,4680,4680,4680,4680,0
|
|
20231213,090200,5194800,4680,4680,4680,4680,0
|
|
20231213,090100,5194800,4680,4680,4680,4680,0
|
|
20231213,090000,5194800,4680,4680,4680,4680,1110
|