659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,195600,190211570,4715,4715,4715,4715,710
|
|
20231215,195500,190211570,4715,4715,4715,4715,0
|
|
20231215,195400,190211570,4715,4715,4715,4715,0
|
|
20231215,195300,190211570,4715,4715,4715,4715,0
|
|
20231215,195200,190211570,4715,4715,4715,4715,0
|
|
20231215,195100,190211570,4715,4715,4715,4715,0
|
|
20231215,195000,190211570,4715,4715,4715,4715,0
|
|
20231215,194900,190211570,4715,4715,4715,4715,0
|
|
20231215,194800,190211570,4715,4715,4715,4715,0
|
|
20231215,194700,190211570,4715,4715,4715,4715,0
|
|
20231215,194600,190211570,4715,4715,4715,4715,0
|
|
20231215,194500,190211570,4715,4715,4715,4715,0
|
|
20231215,194400,190211570,4715,4715,4715,4715,0
|
|
20231215,194300,190211570,4715,4715,4715,4715,0
|
|
20231215,194200,190211570,4715,4715,4715,4715,0
|
|
20231215,194100,190211570,4715,4715,4715,4715,0
|
|
20231215,194000,190211570,4715,4715,4715,4715,0
|
|
20231215,193900,190211570,4715,4715,4715,4715,0
|
|
20231215,193800,190211570,4715,4715,4715,4715,0
|
|
20231215,193700,190211570,4715,4715,4715,4715,0
|
|
20231215,193600,190211570,4715,4715,4715,4715,0
|
|
20231215,193500,190211570,4715,4715,4715,4715,0
|
|
20231215,193400,190211570,4715,4715,4715,4715,0
|
|
20231215,193300,190211570,4715,4715,4715,4715,0
|
|
20231215,193200,190211570,4715,4715,4715,4715,0
|
|
20231215,193100,190211570,4715,4715,4715,4715,0
|
|
20231215,193000,190211570,4715,4715,4715,4715,0
|
|
20231215,192900,190211570,4715,4715,4715,4715,0
|
|
20231215,192800,190211570,4715,4715,4715,4715,0
|
|
20231215,192700,190211570,4715,4715,4715,4715,0
|
|
20231215,192600,190211570,4715,4715,4715,4715,710
|
|
20231215,192500,190211570,4715,4715,4715,4715,0
|
|
20231215,192400,190211570,4715,4715,4715,4715,0
|
|
20231215,192300,190211570,4715,4715,4715,4715,0
|
|
20231215,192200,190211570,4715,4715,4715,4715,0
|
|
20231215,192100,190211570,4715,4715,4715,4715,0
|
|
20231215,192000,190211570,4715,4715,4715,4715,0
|
|
20231215,191900,190211570,4715,4715,4715,4715,0
|
|
20231215,191800,190211570,4715,4715,4715,4715,0
|
|
20231215,191700,190211570,4715,4715,4715,4715,0
|
|
20231215,191600,190211570,4715,4715,4715,4715,0
|
|
20231215,191500,190211570,4715,4715,4715,4715,0
|
|
20231215,191400,190211570,4715,4715,4715,4715,0
|
|
20231215,191300,190211570,4715,4715,4715,4715,0
|
|
20231215,191200,190211570,4715,4715,4715,4715,0
|
|
20231215,191100,190211570,4715,4715,4715,4715,0
|
|
20231215,191000,190211570,4715,4715,4715,4715,0
|
|
20231215,190900,190211570,4715,4715,4715,4715,0
|
|
20231215,190800,190211570,4715,4715,4715,4715,0
|
|
20231215,190700,190211570,4715,4715,4715,4715,0
|
|
20231215,190600,190211570,4715,4715,4715,4715,0
|
|
20231215,190500,190211570,4715,4715,4715,4715,0
|
|
20231215,190400,190211570,4715,4715,4715,4715,0
|
|
20231215,190300,190211570,4715,4715,4715,4715,0
|
|
20231215,190200,190211570,4715,4715,4715,4715,0
|
|
20231215,190100,190211570,4715,4715,4715,4715,0
|
|
20231215,190000,190211570,4715,4715,4715,4715,0
|
|
20231215,185900,190211570,4715,4715,4715,4715,0
|
|
20231215,185800,190211570,4715,4715,4715,4715,0
|
|
20231215,185700,190211570,4715,4715,4715,4715,0
|
|
20231215,185600,190211570,4715,4715,4715,4715,710
|
|
20231215,185500,190211570,4715,4715,4715,4715,0
|
|
20231215,185400,190211570,4715,4715,4715,4715,0
|
|
20231215,185300,190211570,4715,4715,4715,4715,0
|
|
20231215,185200,190211570,4715,4715,4715,4715,0
|
|
20231215,185100,190211570,4715,4715,4715,4715,0
|
|
20231215,185000,190211570,4715,4715,4715,4715,0
|
|
20231215,184900,190211570,4715,4715,4715,4715,0
|
|
20231215,184800,190211570,4715,4715,4715,4715,0
|
|
20231215,184700,190211570,4715,4715,4715,4715,0
|
|
20231215,184600,190211570,4715,4715,4715,4715,0
|
|
20231215,184500,190211570,4715,4715,4715,4715,0
|
|
20231215,184400,190211570,4715,4715,4715,4715,0
|
|
20231215,184300,190211570,4715,4715,4715,4715,0
|
|
20231215,184200,190211570,4715,4715,4715,4715,0
|
|
20231215,184100,190211570,4715,4715,4715,4715,0
|
|
20231215,184000,190211570,4715,4715,4715,4715,0
|
|
20231215,183900,190211570,4715,4715,4715,4715,0
|
|
20231215,183800,190211570,4715,4715,4715,4715,0
|
|
20231215,183700,190211570,4715,4715,4715,4715,0
|
|
20231215,183600,190211570,4715,4715,4715,4715,0
|
|
20231215,183500,190211570,4715,4715,4715,4715,0
|
|
20231215,183400,190211570,4715,4715,4715,4715,0
|
|
20231215,183300,190211570,4715,4715,4715,4715,0
|
|
20231215,183200,190211570,4715,4715,4715,4715,0
|
|
20231215,183100,190211570,4715,4715,4715,4715,0
|
|
20231215,183000,190211570,4715,4715,4715,4715,0
|
|
20231215,182900,190211570,4715,4715,4715,4715,0
|
|
20231215,182800,190211570,4715,4715,4715,4715,0
|
|
20231215,182700,190211570,4715,4715,4715,4715,0
|
|
20231215,182600,190211570,4715,4715,4715,4715,710
|
|
20231215,182500,190211570,4715,4715,4715,4715,0
|
|
20231215,182400,190211570,4715,4715,4715,4715,0
|
|
20231215,182300,190211570,4715,4715,4715,4715,0
|
|
20231215,182200,190211570,4715,4715,4715,4715,0
|
|
20231215,182100,190211570,4715,4715,4715,4715,0
|
|
20231215,182000,190211570,4715,4715,4715,4715,0
|
|
20231215,181900,190211570,4715,4715,4715,4715,0
|
|
20231215,181800,190211570,4715,4715,4715,4715,0
|
|
20231215,181700,190211570,4715,4715,4715,4715,0
|
|
20231215,181600,190211570,4715,4715,4715,4715,0
|
|
20231215,181500,190211570,4715,4715,4715,4715,0
|
|
20231215,181400,190211570,4715,4715,4715,4715,0
|
|
20231215,181300,190211570,4715,4715,4715,4715,0
|
|
20231215,181200,190211570,4715,4715,4715,4715,0
|
|
20231215,181100,190211570,4715,4715,4715,4715,0
|
|
20231215,181000,190211570,4715,4715,4715,4715,0
|
|
20231215,180900,190211570,4715,4715,4715,4715,0
|
|
20231215,180800,190211570,4715,4715,4715,4715,0
|
|
20231215,180700,190211570,4715,4715,4715,4715,0
|
|
20231215,180600,190211570,4715,4715,4715,4715,0
|
|
20231215,180500,190211570,4715,4715,4715,4715,0
|
|
20231215,180400,190211570,4715,4715,4715,4715,0
|
|
20231215,180300,190211570,4715,4715,4715,4715,0
|
|
20231215,180200,190211570,4715,4715,4715,4715,0
|
|
20231215,180100,190211570,4715,4715,4715,4715,0
|
|
20231215,180000,190211570,4715,4715,4715,4715,0
|
|
20231215,175900,190211570,4715,4715,4715,4715,0
|
|
20231215,175800,190211570,4715,4715,4715,4715,0
|
|
20231215,175700,190211570,4715,4715,4715,4715,0
|
|
20231215,175600,190211570,4715,4715,4715,4715,710
|
|
20231215,175500,190211570,4715,4715,4715,4715,0
|
|
20231215,175400,190211570,4715,4715,4715,4715,0
|
|
20231215,175300,190211570,4715,4715,4715,4715,0
|
|
20231215,175200,190211570,4715,4715,4715,4715,0
|
|
20231215,175100,190211570,4715,4715,4715,4715,0
|
|
20231215,175000,190211570,4715,4715,4715,4715,0
|
|
20231215,174900,190211570,4715,4715,4715,4715,0
|
|
20231215,174800,190211570,4715,4715,4715,4715,0
|
|
20231215,174700,190211570,4715,4715,4715,4715,0
|
|
20231215,174600,190211570,4715,4715,4715,4715,0
|
|
20231215,174500,190211570,4715,4715,4715,4715,0
|
|
20231215,174400,190211570,4715,4715,4715,4715,0
|
|
20231215,174300,190211570,4715,4715,4715,4715,0
|
|
20231215,174200,190211570,4715,4715,4715,4715,0
|
|
20231215,174100,190211570,4715,4715,4715,4715,0
|
|
20231215,174000,190211570,4715,4715,4715,4715,0
|
|
20231215,173900,190211570,4715,4715,4715,4715,0
|
|
20231215,173800,190211570,4715,4715,4715,4715,0
|
|
20231215,173700,190211570,4715,4715,4715,4715,0
|
|
20231215,173600,190211570,4715,4715,4715,4715,0
|
|
20231215,173500,190211570,4715,4715,4715,4715,0
|
|
20231215,173400,190211570,4715,4715,4715,4715,0
|
|
20231215,173300,190211570,4715,4715,4715,4715,0
|
|
20231215,173200,190211570,4715,4715,4715,4715,0
|
|
20231215,173100,190211570,4715,4715,4715,4715,0
|
|
20231215,173000,190211570,4715,4715,4715,4715,0
|
|
20231215,172900,190211570,4715,4715,4715,4715,0
|
|
20231215,172800,190211570,4715,4715,4715,4715,0
|
|
20231215,172700,190211570,4715,4715,4715,4715,0
|
|
20231215,172600,190211570,4715,4715,4715,4715,710
|
|
20231215,172500,190211570,4715,4715,4715,4715,0
|
|
20231215,172400,190211570,4715,4715,4715,4715,0
|
|
20231215,172300,190211570,4715,4715,4715,4715,0
|
|
20231215,172200,190211570,4715,4715,4715,4715,0
|
|
20231215,172100,190211570,4715,4715,4715,4715,0
|
|
20231215,172000,190211570,4715,4715,4715,4715,0
|
|
20231215,171900,190211570,4715,4715,4715,4715,0
|
|
20231215,171800,190211570,4715,4715,4715,4715,0
|
|
20231215,171700,190211570,4715,4715,4715,4715,0
|
|
20231215,171600,190211570,4715,4715,4715,4715,0
|
|
20231215,171500,190211570,4715,4715,4715,4715,0
|
|
20231215,171400,190211570,4715,4715,4715,4715,0
|
|
20231215,171300,190211570,4715,4715,4715,4715,0
|
|
20231215,171200,190211570,4715,4715,4715,4715,0
|
|
20231215,171100,190211570,4715,4715,4715,4715,0
|
|
20231215,171000,190211570,4715,4715,4715,4715,0
|
|
20231215,170900,190211570,4715,4715,4715,4715,0
|
|
20231215,170800,190211570,4715,4715,4715,4715,0
|
|
20231215,170700,190211570,4715,4715,4715,4715,0
|
|
20231215,170600,190211570,4715,4715,4715,4715,0
|
|
20231215,170500,190211570,4715,4715,4715,4715,0
|
|
20231215,170400,190211570,4715,4715,4715,4715,0
|
|
20231215,170300,190211570,4715,4715,4715,4715,0
|
|
20231215,170200,190211570,4715,4715,4715,4715,0
|
|
20231215,170100,190211570,4715,4715,4715,4715,0
|
|
20231215,170000,190211570,4715,4715,4715,4715,0
|
|
20231215,165900,190211570,4715,4715,4715,4715,0
|
|
20231215,165800,190211570,4715,4715,4715,4715,0
|
|
20231215,165700,190211570,4715,4715,4715,4715,0
|
|
20231215,165600,190211570,4715,4715,4715,4715,710
|
|
20231215,165500,190211570,4715,4715,4715,4715,0
|
|
20231215,165400,190211570,4715,4715,4715,4715,0
|
|
20231215,165300,190211570,4715,4715,4715,4715,0
|
|
20231215,165200,190211570,4715,4715,4715,4715,0
|
|
20231215,165100,190211570,4715,4715,4715,4715,0
|
|
20231215,165000,190211570,4715,4715,4715,4715,0
|
|
20231215,164900,190211570,4715,4715,4715,4715,0
|
|
20231215,164800,190211570,4715,4715,4715,4715,0
|
|
20231215,164700,190211570,4715,4715,4715,4715,0
|
|
20231215,164600,190211570,4715,4715,4715,4715,0
|
|
20231215,164500,190211570,4715,4715,4715,4715,0
|
|
20231215,164400,190211570,4715,4715,4715,4715,0
|
|
20231215,164300,190211570,4715,4715,4715,4715,0
|
|
20231215,164200,190211570,4715,4715,4715,4715,0
|
|
20231215,164100,190211570,4715,4715,4715,4715,0
|
|
20231215,164000,190211570,4715,4715,4715,4715,0
|
|
20231215,163900,190211570,4715,4715,4715,4715,0
|
|
20231215,163800,190211570,4715,4715,4715,4715,0
|
|
20231215,163700,190211570,4715,4715,4715,4715,0
|
|
20231215,163600,190211570,4715,4715,4715,4715,0
|
|
20231215,163500,190211570,4715,4715,4715,4715,0
|
|
20231215,163400,190211570,4715,4715,4715,4715,0
|
|
20231215,163300,190211570,4715,4715,4715,4715,0
|
|
20231215,163200,190211570,4715,4715,4715,4715,0
|
|
20231215,163100,190211570,4715,4715,4715,4715,0
|
|
20231215,163000,190211570,4715,4715,4715,4715,0
|
|
20231215,162900,190211570,4715,4715,4715,4715,0
|
|
20231215,162800,190211570,4715,4715,4715,4715,0
|
|
20231215,162700,190211570,4715,4715,4715,4715,0
|
|
20231215,162600,190211570,4715,4715,4715,4715,710
|
|
20231215,162500,190211570,4715,4715,4715,4715,0
|
|
20231215,162400,190211570,4715,4715,4715,4715,0
|
|
20231215,162300,190211570,4715,4715,4715,4715,0
|
|
20231215,162200,190211570,4715,4715,4715,4715,0
|
|
20231215,162100,190211570,4715,4715,4715,4715,0
|
|
20231215,162000,190211570,4715,4715,4715,4715,0
|
|
20231215,161900,190211570,4715,4715,4715,4715,0
|
|
20231215,161800,190211570,4715,4715,4715,4715,0
|
|
20231215,161700,190211570,4715,4715,4715,4715,0
|
|
20231215,161600,190211570,4715,4715,4715,4715,0
|
|
20231215,161500,190211570,4715,4715,4715,4715,0
|
|
20231215,161400,190211570,4715,4715,4715,4715,0
|
|
20231215,161300,190211570,4715,4715,4715,4715,0
|
|
20231215,161200,190211570,4715,4715,4715,4715,0
|
|
20231215,161100,190211570,4715,4715,4715,4715,0
|
|
20231215,161000,190211570,4715,4715,4715,4715,0
|
|
20231215,160900,190211570,4715,4715,4715,4715,0
|
|
20231215,160800,190211570,4715,4715,4715,4715,0
|
|
20231215,160700,190211570,4715,4715,4715,4715,0
|
|
20231215,160600,190211570,4715,4715,4715,4715,0
|
|
20231215,160500,190211570,4715,4715,4715,4715,0
|
|
20231215,160400,190211570,4715,4715,4715,4715,0
|
|
20231215,160300,190211570,4715,4715,4715,4715,0
|
|
20231215,160200,190211570,4715,4715,4715,4715,0
|
|
20231215,160100,190211570,4715,4715,4715,4715,0
|
|
20231215,160000,190211570,4715,4715,4715,4715,0
|
|
20231215,155900,190211570,4715,4715,4715,4715,0
|
|
20231215,155800,190211570,4715,4715,4715,4715,0
|
|
20231215,155700,190211570,4715,4715,4715,4715,0
|
|
20231215,155600,190211570,4715,4715,4715,4715,710
|
|
20231215,155500,190211570,4715,4715,4715,4715,0
|
|
20231215,155400,190211570,4715,4715,4715,4715,0
|
|
20231215,155300,190211570,4715,4715,4715,4715,0
|
|
20231215,155200,190211570,4715,4715,4715,4715,0
|
|
20231215,155100,190211570,4715,4715,4715,4715,0
|
|
20231215,155000,190211570,4715,4715,4715,4715,0
|
|
20231215,154900,190211570,4715,4715,4715,4715,0
|
|
20231215,154800,190211570,4715,4715,4715,4715,0
|
|
20231215,154700,190211570,4715,4715,4715,4715,0
|
|
20231215,154600,190211570,4715,4715,4715,4715,0
|
|
20231215,154500,190211570,4715,4715,4715,4715,0
|
|
20231215,154400,190211570,4715,4715,4715,4715,0
|
|
20231215,154300,190211570,4715,4715,4715,4715,0
|
|
20231215,154200,190211570,4715,4715,4715,4715,0
|
|
20231215,154100,190211570,4715,4715,4715,4715,0
|
|
20231215,154000,190211570,4715,4715,4715,4715,0
|
|
20231215,153900,190211570,4715,4715,4715,4715,0
|
|
20231215,153800,190211570,4715,4715,4715,4715,0
|
|
20231215,153700,190211570,4715,4715,4715,4715,0
|
|
20231215,153600,190211570,4715,4715,4715,4715,0
|
|
20231215,153500,190211570,4715,4715,4715,4715,0
|
|
20231215,153400,190211570,4715,4715,4715,4715,0
|
|
20231215,153300,190211570,4715,4715,4715,4715,0
|
|
20231215,153200,190211570,4715,4715,4715,4715,0
|
|
20231215,153100,190211570,4715,4715,4715,4715,0
|
|
20231215,153000,190211570,4715,4715,4715,4715,710
|
|
20231215,152900,186863920,4740,4740,4740,4740,0
|
|
20231215,152800,186863920,4740,4740,4740,4740,0
|
|
20231215,152700,186863920,4740,4740,4740,4740,0
|
|
20231215,152600,186863920,4740,4740,4740,4740,0
|
|
20231215,152500,186863920,4740,4740,4740,4740,0
|
|
20231215,152400,186863920,4740,4740,4740,4740,0
|
|
20231215,152300,186863920,4740,4740,4740,4740,0
|
|
20231215,152200,186863920,4740,4740,4740,4740,0
|
|
20231215,152100,186863920,4740,4740,4740,4740,0
|
|
20231215,152000,186863920,4740,4740,4740,4740,0
|
|
20231215,151900,186863920,4740,4740,4740,4740,0
|
|
20231215,151800,186863920,4740,4740,4740,4740,0
|
|
20231215,151700,186863920,4740,4730,4740,4730,42
|
|
20231215,151600,186665250,4720,4720,4720,4720,0
|
|
20231215,151500,186665250,4720,4720,4720,4720,1
|
|
20231215,151400,186660530,4730,4730,4730,4730,60
|
|
20231215,151300,186376730,4715,4715,4715,4715,0
|
|
20231215,151200,186376730,4715,4720,4720,4715,893
|
|
20231215,151100,182163250,4720,4720,4720,4720,0
|
|
20231215,151000,182163250,4720,4720,4720,4720,0
|
|
20231215,150900,182163250,4720,4720,4720,4720,1
|
|
20231215,150800,182158530,4720,4720,4720,4720,1
|
|
20231215,150700,182153810,4735,4740,4740,4735,449
|
|
20231215,150600,180027055,4745,4745,4745,4745,0
|
|
20231215,150500,180027055,4745,4745,4745,4745,0
|
|
20231215,150400,180027055,4745,4745,4745,4745,17
|
|
20231215,150300,179946390,4745,4745,4745,4745,0
|
|
20231215,150200,179946390,4745,4745,4745,4745,2
|
|
20231215,150100,179936900,4745,4745,4745,4745,0
|
|
20231215,150000,179936900,4745,4745,4745,4745,209
|
|
20231215,145900,178945195,4745,4745,4745,4745,0
|
|
20231215,145800,178945195,4745,4745,4745,4745,1
|
|
20231215,145700,178940450,4755,4755,4755,4755,0
|
|
20231215,145600,178940450,4755,4755,4755,4755,0
|
|
20231215,145500,178940450,4755,4750,4755,4750,150
|
|
20231215,145400,178227905,4755,4755,4755,4755,0
|
|
20231215,145300,178227905,4755,4755,4755,4755,150
|
|
20231215,145200,177514655,4755,4750,4755,4750,150
|
|
20231215,145100,176801525,4750,4745,4750,4745,242
|
|
20231215,145000,175652485,4740,4740,4740,4740,0
|
|
20231215,144900,175652485,4740,4740,4740,4740,0
|
|
20231215,144800,175652485,4740,4750,4755,4740,151
|
|
20231215,144700,174934500,4755,4750,4755,4750,150
|
|
20231215,144600,174221260,4755,4745,4755,4745,150
|
|
20231215,144500,173508025,4755,4750,4755,4750,150
|
|
20231215,144400,172794780,4755,4750,4755,4750,150
|
|
20231215,144300,172082210,4750,4750,4750,4750,150
|
|
20231215,144200,171369710,4755,4750,4755,4750,150
|
|
20231215,144100,170656960,4750,4750,4750,4750,150
|
|
20231215,144000,169944460,4750,4750,4750,4750,150
|
|
20231215,143900,169231960,4750,4750,4750,4750,0
|
|
20231215,143800,169231960,4750,4745,4750,4740,153
|
|
20231215,143700,168505545,4735,4735,4735,4735,1
|
|
20231215,143600,168500810,4750,4745,4750,4745,150
|
|
20231215,143500,167788555,4745,4745,4745,4745,150
|
|
20231215,143400,167076805,4750,4745,4750,4745,150
|
|
20231215,143300,166364395,4745,4745,4745,4745,150
|
|
20231215,143200,165652645,4760,4745,4760,4745,150
|
|
20231215,143100,164938660,4755,4745,4755,4745,150
|
|
20231215,143000,164225420,4750,4745,4750,4745,150
|
|
20231215,142900,163513375,4745,4745,4745,4745,172
|
|
20231215,142800,162697235,4745,4745,4745,4745,150
|
|
20231215,142700,161985485,4745,4745,4745,4745,312
|
|
20231215,142600,160505045,4745,4745,4745,4745,150
|
|
20231215,142500,159793295,4745,4745,4745,4745,150
|
|
20231215,142400,159081545,4745,4745,4745,4745,0
|
|
20231215,142300,159081545,4745,4745,4745,4745,150
|
|
20231215,142200,158369795,4745,4745,4745,4745,150
|
|
20231215,142100,157658045,4745,4745,4745,4745,150
|
|
20231215,142000,156946295,4745,4745,4745,4745,150
|
|
20231215,141900,156234545,4745,4745,4745,4745,150
|
|
20231215,141800,155522795,4745,4745,4745,4745,150
|
|
20231215,141700,154811045,4745,4740,4745,4740,151
|
|
20231215,141600,154094555,4745,4745,4745,4745,150
|
|
20231215,141500,153382805,4745,4745,4745,4745,150
|
|
20231215,141400,152671055,4745,4740,4745,4740,150
|
|
20231215,141300,151959555,4740,4735,4740,4735,450
|
|
20231215,141200,149828055,4745,4745,4745,4745,150
|
|
20231215,141100,149116305,4745,4745,4745,4745,150
|
|
20231215,141000,148404555,4745,4745,4745,4745,150
|
|
20231215,140900,147692805,4745,4745,4745,4745,150
|
|
20231215,140800,146981055,4745,4745,4745,4745,0
|
|
20231215,140700,146981055,4745,4745,4745,4745,150
|
|
20231215,140600,146269305,4745,4745,4745,4745,150
|
|
20231215,140500,145557555,4745,4745,4745,4745,150
|
|
20231215,140400,144845805,4745,4745,4745,4745,150
|
|
20231215,140300,144134055,4745,4740,4745,4740,150
|
|
20231215,140200,143423025,4740,4740,4740,4740,151
|
|
20231215,140100,142707285,4730,4730,4730,4730,0
|
|
20231215,140000,142707285,4730,4730,4730,4730,0
|
|
20231215,135900,142707285,4730,4730,4730,4730,0
|
|
20231215,135800,142707285,4730,4730,4730,4730,0
|
|
20231215,135700,142707285,4730,4730,4740,4730,151
|
|
20231215,135600,141991565,4740,4730,4740,4730,150
|
|
20231215,135500,141280575,4740,4730,4740,4730,150
|
|
20231215,135400,140569585,4740,4730,4740,4730,150
|
|
20231215,135300,139858595,4740,4740,4740,4740,0
|
|
20231215,135200,139858595,4740,4730,4740,4730,150
|
|
20231215,135100,139147605,4740,4730,4740,4730,150
|
|
20231215,135000,138436615,4740,4730,4740,4730,150
|
|
20231215,134900,137725625,4740,4730,4740,4730,150
|
|
20231215,134800,137016105,4740,4730,4740,4730,150
|
|
20231215,134700,136305115,4740,4730,4740,4730,150
|
|
20231215,134600,135594125,4735,4730,4735,4730,150
|
|
20231215,134500,134884430,4730,4730,4730,4730,150
|
|
20231215,134400,134174930,4730,4730,4730,4730,150
|
|
20231215,134300,133465430,4740,4730,4740,4730,150
|
|
20231215,134200,132754440,4740,4730,4740,4730,152
|
|
20231215,134100,132034940,4730,4730,4730,4730,150
|
|
20231215,134000,131325440,4735,4730,4735,4730,150
|
|
20231215,133900,130615355,4730,4730,4730,4730,150
|
|
20231215,133800,129905855,4730,4730,4730,4730,150
|
|
20231215,133700,129196355,4735,4730,4735,4730,2
|
|
20231215,133600,129186890,4730,4725,4730,4725,171
|
|
20231215,133500,128378865,4720,4720,4720,4720,1
|
|
20231215,133400,128374145,4715,4715,4715,4715,0
|
|
20231215,133300,128374145,4715,4715,4715,4715,0
|
|
20231215,133200,128374145,4715,4715,4715,4715,0
|
|
20231215,133100,128374145,4715,4715,4715,4715,1
|
|
20231215,133000,128369430,4710,4710,4710,4710,0
|
|
20231215,132900,128369430,4710,4710,4710,4710,0
|
|
20231215,132800,128369430,4710,4710,4710,4710,0
|
|
20231215,132700,128369430,4710,4710,4710,4710,0
|
|
20231215,132600,128369430,4710,4710,4710,4710,0
|
|
20231215,132500,128369430,4710,4710,4710,4710,0
|
|
20231215,132400,128369430,4710,4710,4710,4710,0
|
|
20231215,132300,128369430,4710,4710,4710,4710,1
|
|
20231215,132200,128364720,4705,4705,4705,4705,1864
|
|
20231215,132100,119594600,4705,4705,4705,4705,150
|
|
20231215,132000,118888850,4705,4705,4705,4705,150
|
|
20231215,131900,118183100,4705,4710,4710,4705,582
|
|
20231215,131800,115442630,4705,4705,4705,4705,0
|
|
20231215,131700,115442630,4705,4705,4705,4705,0
|
|
20231215,131600,115442630,4705,4705,4705,4705,19
|
|
20231215,131500,115353235,4715,4705,4720,4705,1033
|
|
20231215,131400,110482470,4700,4700,4700,4700,10
|
|
20231215,131300,110435470,4690,4690,4690,4690,1
|
|
20231215,131200,110430780,4690,4690,4690,4690,152
|
|
20231215,131100,109717900,4685,4690,4695,4685,501
|
|
20231215,131000,107368920,4690,4690,4690,4690,150
|
|
20231215,130900,106665420,4690,4690,4690,4690,150
|
|
20231215,130800,105961920,4690,4690,4690,4690,0
|
|
20231215,130700,105961920,4690,4690,4690,4690,0
|
|
20231215,130600,105961920,4690,4690,4690,4690,0
|
|
20231215,130500,105961920,4690,4690,4690,4690,0
|
|
20231215,130400,105961920,4690,4690,4690,4690,0
|
|
20231215,130300,105961920,4690,4690,4690,4690,0
|
|
20231215,130200,105961920,4690,4690,4690,4690,0
|
|
20231215,130100,105961920,4690,4690,4690,4690,358
|
|
20231215,130000,104282900,4680,4680,4680,4680,0
|
|
20231215,125900,104282900,4680,4680,4680,4680,0
|
|
20231215,125800,104282900,4680,4680,4680,4680,2
|
|
20231215,125700,104273540,4680,4680,4680,4680,0
|
|
20231215,125600,104273540,4680,4700,4700,4680,214
|
|
20231215,125500,103267825,4700,4700,4700,4700,6
|
|
20231215,125400,103239625,4705,4705,4705,4705,0
|
|
20231215,125300,103239625,4705,4705,4705,4705,0
|
|
20231215,125200,103239625,4705,4705,4705,4705,0
|
|
20231215,125100,103239625,4705,4705,4705,4705,0
|
|
20231215,125000,103239625,4705,4705,4705,4705,0
|
|
20231215,124900,103239625,4705,4705,4705,4705,0
|
|
20231215,124800,103239625,4705,4705,4705,4705,0
|
|
20231215,124700,103239625,4705,4705,4705,4705,0
|
|
20231215,124600,103239625,4705,4705,4705,4705,0
|
|
20231215,124500,103239625,4705,4705,4705,4705,0
|
|
20231215,124400,103239625,4705,4705,4705,4705,0
|
|
20231215,124300,103239625,4705,4705,4705,4705,0
|
|
20231215,124200,103239625,4705,4705,4705,4705,0
|
|
20231215,124100,103239625,4705,4705,4705,4705,0
|
|
20231215,124000,103239625,4705,4705,4705,4705,0
|
|
20231215,123900,103239625,4705,4705,4705,4705,0
|
|
20231215,123800,103239625,4705,4705,4705,4705,0
|
|
20231215,123700,103239625,4705,4705,4705,4705,0
|
|
20231215,123600,103239625,4705,4705,4705,4705,0
|
|
20231215,123500,103239625,4705,4705,4705,4705,0
|
|
20231215,123400,103239625,4705,4705,4705,4705,0
|
|
20231215,123300,103239625,4705,4705,4705,4705,155
|
|
20231215,123200,102510350,4710,4710,4710,4710,0
|
|
20231215,123100,102510350,4710,4710,4710,4710,0
|
|
20231215,123000,102510350,4710,4710,4710,4710,0
|
|
20231215,122900,102510350,4710,4710,4710,4710,0
|
|
20231215,122800,102510350,4710,4710,4710,4710,0
|
|
20231215,122700,102510350,4710,4710,4710,4710,0
|
|
20231215,122600,102510350,4710,4710,4710,4710,0
|
|
20231215,122500,102510350,4710,4710,4710,4710,0
|
|
20231215,122400,102510350,4710,4710,4710,4710,0
|
|
20231215,122300,102510350,4710,4710,4710,4710,0
|
|
20231215,122200,102510350,4710,4710,4710,4710,0
|
|
20231215,122100,102510350,4710,4710,4710,4710,0
|
|
20231215,122000,102510350,4710,4715,4715,4710,304
|
|
20231215,121900,101078505,4715,4715,4715,4715,0
|
|
20231215,121800,101078505,4715,4715,4715,4715,0
|
|
20231215,121700,101078505,4715,4715,4715,4715,0
|
|
20231215,121600,101078505,4715,4715,4715,4715,0
|
|
20231215,121500,101078505,4715,4715,4715,4715,0
|
|
20231215,121400,101078505,4715,4725,4725,4715,528
|
|
20231215,121300,98587955,4735,4735,4735,4735,0
|
|
20231215,121200,98587955,4735,4735,4735,4735,0
|
|
20231215,121100,98587955,4735,4735,4735,4735,0
|
|
20231215,121000,98587955,4735,4735,4735,4735,0
|
|
20231215,120900,98587955,4735,4735,4735,4735,0
|
|
20231215,120800,98587955,4735,4735,4735,4735,0
|
|
20231215,120700,98587955,4735,4735,4735,4735,10
|
|
20231215,120600,98540605,4730,4730,4730,4730,0
|
|
20231215,120500,98540605,4730,4740,4740,4730,426
|
|
20231215,120400,96525525,4735,4735,4735,4735,0
|
|
20231215,120300,96525525,4735,4735,4735,4735,0
|
|
20231215,120200,96525525,4735,4740,4740,4735,287
|
|
20231215,120100,95165890,4745,4745,4745,4745,0
|
|
20231215,120000,95165890,4745,4755,4765,4745,577
|
|
20231215,115900,92425510,4760,4760,4760,4760,0
|
|
20231215,115800,92425510,4760,4755,4760,4755,150
|
|
20231215,115700,91711725,4760,4760,4760,4760,0
|
|
20231215,115600,91711725,4760,4755,4760,4755,150
|
|
20231215,115500,90997965,4765,4765,4765,4765,0
|
|
20231215,115400,90997965,4765,4755,4765,4755,150
|
|
20231215,115300,90284315,4760,4755,4760,4755,150
|
|
20231215,115200,89570490,4755,4755,4755,4755,10
|
|
20231215,115100,89522940,4760,4755,4760,4755,150
|
|
20231215,115000,88809155,4755,4755,4755,4755,1
|
|
20231215,114900,88804400,4760,4755,4760,4755,150
|
|
20231215,114800,88090640,4760,4755,4760,4755,150
|
|
20231215,114700,87376830,4755,4755,4755,4755,52
|
|
20231215,114600,87129570,4765,4765,4765,4765,150
|
|
20231215,114500,86414820,4765,4765,4765,4765,0
|
|
20231215,114400,86414820,4765,4765,4765,4765,150
|
|
20231215,114300,85700070,4765,4765,4765,4765,150
|
|
20231215,114200,84985320,4760,4760,4760,4760,0
|
|
20231215,114100,84985320,4760,4755,4760,4755,152
|
|
20231215,114000,84261810,4765,4765,4765,4765,2
|
|
20231215,113900,84252280,4765,4765,4765,4765,150
|
|
20231215,113800,83537530,4765,4765,4765,4765,150
|
|
20231215,113700,82822780,4765,4765,4765,4765,0
|
|
20231215,113600,82822780,4765,4765,4765,4765,150
|
|
20231215,113500,82108030,4765,4765,4765,4765,0
|
|
20231215,113400,82108030,4765,4765,4765,4765,150
|
|
20231215,113300,81393280,4765,4765,4765,4765,0
|
|
20231215,113200,81393280,4765,4765,4765,4765,150
|
|
20231215,113100,80678530,4765,4765,4765,4765,150
|
|
20231215,113000,79963780,4765,4765,4765,4765,0
|
|
20231215,112900,79963780,4765,4760,4765,4760,228
|
|
20231215,112800,78877750,4760,4760,4760,4760,30
|
|
20231215,112700,78734950,4765,4765,4765,4765,150
|
|
20231215,112600,78020200,4765,4765,4765,4765,150
|
|
20231215,112500,77305450,4765,4765,4765,4765,0
|
|
20231215,112400,77305450,4765,4765,4765,4765,150
|
|
20231215,112300,76590700,4760,4760,4760,4760,0
|
|
20231215,112200,76590700,4760,4760,4760,4760,42
|
|
20231215,112100,76390780,4755,4765,4765,4755,160
|
|
20231215,112000,75628480,4765,4765,4765,4765,0
|
|
20231215,111900,75628480,4765,4765,4765,4765,150
|
|
20231215,111800,74913730,4765,4765,4765,4765,0
|
|
20231215,111700,74913730,4765,4765,4765,4765,150
|
|
20231215,111600,74198980,4765,4760,4765,4760,150
|
|
20231215,111500,73484655,4765,4765,4765,4765,0
|
|
20231215,111400,73484655,4765,4765,4765,4765,150
|
|
20231215,111300,72769905,4765,4765,4765,4765,0
|
|
20231215,111200,72769905,4765,4760,4765,4760,285
|
|
20231215,111100,71412555,4765,4760,4765,4760,16
|
|
20231215,111000,71336390,4755,4755,4755,4755,10
|
|
20231215,110900,71288840,4765,4765,4765,4765,150
|
|
20231215,110800,70574090,4765,4765,4765,4765,100
|
|
20231215,110700,70097590,4765,4765,4765,4765,150
|
|
20231215,110600,69382840,4765,4765,4765,4765,0
|
|
20231215,110500,69382840,4765,4760,4765,4760,150
|
|
20231215,110400,68668440,4760,4760,4760,4760,150
|
|
20231215,110300,67954440,4760,4760,4760,4760,0
|
|
20231215,110200,67954440,4760,4760,4760,4760,150
|
|
20231215,110100,67240440,4760,4760,4760,4760,0
|
|
20231215,110000,67240440,4760,4760,4760,4760,150
|
|
20231215,105900,66526440,4755,4750,4755,4750,76
|
|
20231215,105800,66165165,4750,4750,4750,4750,0
|
|
20231215,105700,66165165,4750,4750,4750,4750,342
|
|
20231215,105600,64540665,4750,4750,4750,4750,0
|
|
20231215,105500,64540665,4750,4750,4750,4750,160
|
|
20231215,105400,63780665,4750,4750,4750,4750,150
|
|
20231215,105300,63068165,4750,4750,4750,4750,0
|
|
20231215,105200,63068165,4750,4750,4750,4750,1500
|
|
20231215,105100,55943165,4745,4745,4745,4745,13
|
|
20231215,105000,55881480,4745,4745,4745,4745,10
|
|
20231215,104900,55834030,4740,4740,4740,4740,0
|
|
20231215,104800,55834030,4740,4740,4740,4740,0
|
|
20231215,104700,55834030,4740,4740,4740,4740,0
|
|
20231215,104600,55834030,4740,4745,4745,4740,295
|
|
20231215,104500,54434980,4755,4755,4755,4755,451
|
|
20231215,104400,52290475,4750,4750,4750,4750,707
|
|
20231215,104300,48932225,4740,4740,4740,4740,0
|
|
20231215,104200,48932225,4740,4750,4750,4740,164
|
|
20231215,104100,48153365,4750,4750,4750,4750,0
|
|
20231215,104000,48153365,4750,4755,4755,4750,444
|
|
20231215,103900,46042865,4750,4750,4750,4750,0
|
|
20231215,103800,46042865,4750,4750,4750,4750,0
|
|
20231215,103700,46042865,4750,4745,4750,4745,6
|
|
20231215,103600,46014370,4745,4740,4745,4740,24
|
|
20231215,103500,45900505,4735,4735,4735,4735,0
|
|
20231215,103400,45900505,4735,4735,4735,4735,0
|
|
20231215,103300,45900505,4735,4735,4735,4735,0
|
|
20231215,103200,45900505,4735,4745,4760,4735,151
|
|
20231215,103100,45182230,4755,4755,4755,4755,0
|
|
20231215,103000,45182230,4755,4745,4755,4745,150
|
|
20231215,102900,44469100,4750,4750,4750,4750,0
|
|
20231215,102800,44469100,4750,4745,4750,4745,150
|
|
20231215,102700,43756605,4750,4745,4750,4745,150
|
|
20231215,102600,43044110,4750,4750,4750,4750,0
|
|
20231215,102500,43044110,4750,4745,4750,4745,150
|
|
20231215,102400,42331615,4750,4750,4750,4750,0
|
|
20231215,102300,42331615,4750,4745,4750,4745,150
|
|
20231215,102200,41619240,4745,4745,4745,4745,70
|
|
20231215,102100,41287090,4730,4730,4730,4730,34
|
|
20231215,102000,41126270,4725,4725,4725,4725,0
|
|
20231215,101900,41126270,4725,4725,4725,4725,0
|
|
20231215,101800,41126270,4725,4725,4725,4725,0
|
|
20231215,101700,41126270,4725,4725,4725,4725,0
|
|
20231215,101600,41126270,4725,4725,4725,4725,47
|
|
20231215,101500,40904195,4735,4720,4735,4720,3
|
|
20231215,101400,40890020,4725,4720,4725,4720,530
|
|
20231215,101300,38388415,4725,4725,4725,4725,221
|
|
20231215,101200,37344190,4745,4745,4745,4745,0
|
|
20231215,101100,37344190,4745,4735,4745,4735,150
|
|
20231215,101000,36632450,4745,4735,4745,4735,150
|
|
20231215,100900,35920710,4745,4745,4745,4745,0
|
|
20231215,100800,35920710,4745,4735,4755,4735,470
|
|
20231215,100700,33687640,4720,4720,4720,4720,0
|
|
20231215,100600,33687640,4720,4720,4750,4720,382
|
|
20231215,100500,31875630,4720,4720,4750,4720,204
|
|
20231215,100400,30906750,4705,4705,4705,4705,0
|
|
20231215,100300,30906750,4705,4705,4705,4705,0
|
|
20231215,100200,30906750,4705,4705,4705,4705,0
|
|
20231215,100100,30906750,4705,4700,4705,4700,2
|
|
20231215,100000,30897345,4700,4750,4755,4670,501
|
|
20231215,095900,28530340,4750,4750,4750,4750,0
|
|
20231215,095800,28530340,4750,4750,4750,4750,150
|
|
20231215,095700,27817840,4750,4750,4750,4750,0
|
|
20231215,095600,27817840,4750,4750,4750,4750,150
|
|
20231215,095500,27105340,4745,4760,4760,4745,436
|
|
20231215,095400,25035755,4755,4750,4755,4750,99
|
|
20231215,095300,24565015,4755,4750,4755,4750,150
|
|
20231215,095200,23852370,4755,4755,4755,4755,0
|
|
20231215,095100,23852370,4755,4750,4755,4750,150
|
|
20231215,095000,23139145,4755,4755,4755,4755,0
|
|
20231215,094900,23139145,4755,4750,4755,4750,150
|
|
20231215,094800,22425900,4755,4750,4755,4750,150
|
|
20231215,094700,21713000,4750,4750,4750,4750,0
|
|
20231215,094600,21713000,4750,4750,4750,4750,150
|
|
20231215,094500,21000500,4750,4750,4750,4750,0
|
|
20231215,094400,21000500,4750,4750,4750,4750,150
|
|
20231215,094300,20288000,4755,4750,4755,4750,150
|
|
20231215,094200,19574800,4750,4750,4750,4750,0
|
|
20231215,094100,19574800,4750,4750,4750,4750,150
|
|
20231215,094000,18862300,4750,4750,4750,4750,0
|
|
20231215,093900,18862300,4750,4750,4750,4750,574
|
|
20231215,093800,16135800,4750,4750,4770,4750,235
|
|
20231215,093700,15019530,4735,4735,4735,4735,30
|
|
20231215,093600,14877480,4750,4745,4750,4745,150
|
|
20231215,093500,14164985,4750,4750,4750,4750,0
|
|
20231215,093400,14164985,4750,4745,4750,4745,150
|
|
20231215,093300,13452500,4750,4745,4750,4745,150
|
|
20231215,093200,12740005,4750,4750,4750,4750,0
|
|
20231215,093100,12740005,4750,4745,4750,4745,150
|
|
20231215,093000,12027560,4745,4740,4745,4740,266
|
|
20231215,092900,10766645,4730,4730,4730,4730,124
|
|
20231215,092800,10180125,4730,4730,4730,4730,0
|
|
20231215,092700,10180125,4730,4730,4730,4730,150
|
|
20231215,092600,9470625,4730,4730,4730,4730,150
|
|
20231215,092500,8761125,4730,4730,4730,4730,0
|
|
20231215,092400,8761125,4730,4730,4730,4730,350
|
|
20231215,092300,7105625,4730,4730,4730,4730,0
|
|
20231215,092200,7105625,4730,4730,4730,4730,150
|
|
20231215,092100,6396125,4730,4730,4730,4730,150
|
|
20231215,092000,5686625,4730,4730,4730,4730,0
|
|
20231215,091900,5686625,4730,4715,4730,4715,129
|
|
20231215,091800,5078375,4715,4715,4715,4715,0
|
|
20231215,091700,5078375,4715,4715,4715,4715,150
|
|
20231215,091600,4371125,4715,4715,4715,4715,150
|
|
20231215,091500,3663875,4720,4720,4720,4720,424
|
|
20231215,091400,1662595,4720,4700,4720,4700,149
|
|
20231215,091300,962275,4700,4700,4700,4700,0
|
|
20231215,091200,962275,4700,4700,4700,4700,150
|
|
20231215,091100,257275,4700,4700,4700,4700,3
|
|
20231215,091000,243175,4700,4700,4700,4700,0
|
|
20231215,090900,243175,4700,4700,4700,4700,0
|
|
20231215,090800,243175,4700,4700,4700,4700,0
|
|
20231215,090700,243175,4700,4700,4700,4700,0
|
|
20231215,090600,243175,4700,4700,4700,4700,0
|
|
20231215,090500,243175,4700,4700,4700,4700,0
|
|
20231215,090400,243175,4700,4700,4700,4700,0
|
|
20231215,090300,243175,4700,4700,4700,4700,16
|
|
20231215,090200,167975,4700,4700,4700,4700,0
|
|
20231215,090100,167975,4700,4700,4700,4700,0
|
|
20231215,090000,167975,4700,4665,4700,4665,36
|