659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,195600,211518080,4785,4785,4785,4785,57
|
|
20231218,195500,211518080,4785,4785,4785,4785,0
|
|
20231218,195400,211518080,4785,4785,4785,4785,0
|
|
20231218,195300,211518080,4785,4785,4785,4785,0
|
|
20231218,195200,211518080,4785,4785,4785,4785,0
|
|
20231218,195100,211518080,4785,4785,4785,4785,0
|
|
20231218,195000,211518080,4785,4785,4785,4785,0
|
|
20231218,194900,211518080,4785,4785,4785,4785,0
|
|
20231218,194800,211518080,4785,4785,4785,4785,0
|
|
20231218,194700,211518080,4785,4785,4785,4785,0
|
|
20231218,194600,211518080,4785,4785,4785,4785,0
|
|
20231218,194500,211518080,4785,4785,4785,4785,0
|
|
20231218,194400,211518080,4785,4785,4785,4785,0
|
|
20231218,194300,211518080,4785,4785,4785,4785,0
|
|
20231218,194200,211518080,4785,4785,4785,4785,0
|
|
20231218,194100,211518080,4785,4785,4785,4785,0
|
|
20231218,194000,211518080,4785,4785,4785,4785,0
|
|
20231218,193900,211518080,4785,4785,4785,4785,0
|
|
20231218,193800,211518080,4785,4785,4785,4785,0
|
|
20231218,193700,211518080,4785,4785,4785,4785,0
|
|
20231218,193600,211518080,4785,4785,4785,4785,0
|
|
20231218,193500,211518080,4785,4785,4785,4785,0
|
|
20231218,193400,211518080,4785,4785,4785,4785,0
|
|
20231218,193300,211518080,4785,4785,4785,4785,0
|
|
20231218,193200,211518080,4785,4785,4785,4785,0
|
|
20231218,193100,211518080,4785,4785,4785,4785,0
|
|
20231218,193000,211518080,4785,4785,4785,4785,0
|
|
20231218,192900,211518080,4785,4785,4785,4785,0
|
|
20231218,192800,211518080,4785,4785,4785,4785,0
|
|
20231218,192700,211518080,4785,4785,4785,4785,0
|
|
20231218,192600,211518080,4785,4785,4785,4785,57
|
|
20231218,192500,211518080,4785,4785,4785,4785,0
|
|
20231218,192400,211518080,4785,4785,4785,4785,0
|
|
20231218,192300,211518080,4785,4785,4785,4785,0
|
|
20231218,192200,211518080,4785,4785,4785,4785,0
|
|
20231218,192100,211518080,4785,4785,4785,4785,0
|
|
20231218,192000,211518080,4785,4785,4785,4785,0
|
|
20231218,191900,211518080,4785,4785,4785,4785,0
|
|
20231218,191800,211518080,4785,4785,4785,4785,0
|
|
20231218,191700,211518080,4785,4785,4785,4785,0
|
|
20231218,191600,211518080,4785,4785,4785,4785,0
|
|
20231218,191500,211518080,4785,4785,4785,4785,0
|
|
20231218,191400,211518080,4785,4785,4785,4785,0
|
|
20231218,191300,211518080,4785,4785,4785,4785,0
|
|
20231218,191200,211518080,4785,4785,4785,4785,0
|
|
20231218,191100,211518080,4785,4785,4785,4785,0
|
|
20231218,191000,211518080,4785,4785,4785,4785,0
|
|
20231218,190900,211518080,4785,4785,4785,4785,0
|
|
20231218,190800,211518080,4785,4785,4785,4785,0
|
|
20231218,190700,211518080,4785,4785,4785,4785,0
|
|
20231218,190600,211518080,4785,4785,4785,4785,0
|
|
20231218,190500,211518080,4785,4785,4785,4785,0
|
|
20231218,190400,211518080,4785,4785,4785,4785,0
|
|
20231218,190300,211518080,4785,4785,4785,4785,0
|
|
20231218,190200,211518080,4785,4785,4785,4785,0
|
|
20231218,190100,211518080,4785,4785,4785,4785,0
|
|
20231218,190000,211518080,4785,4785,4785,4785,0
|
|
20231218,185900,211518080,4785,4785,4785,4785,0
|
|
20231218,185800,211518080,4785,4785,4785,4785,0
|
|
20231218,185700,211518080,4785,4785,4785,4785,0
|
|
20231218,185600,211518080,4785,4785,4785,4785,57
|
|
20231218,185500,211518080,4785,4785,4785,4785,0
|
|
20231218,185400,211518080,4785,4785,4785,4785,0
|
|
20231218,185300,211518080,4785,4785,4785,4785,0
|
|
20231218,185200,211518080,4785,4785,4785,4785,0
|
|
20231218,185100,211518080,4785,4785,4785,4785,0
|
|
20231218,185000,211518080,4785,4785,4785,4785,0
|
|
20231218,184900,211518080,4785,4785,4785,4785,0
|
|
20231218,184800,211518080,4785,4785,4785,4785,0
|
|
20231218,184700,211518080,4785,4785,4785,4785,0
|
|
20231218,184600,211518080,4785,4785,4785,4785,0
|
|
20231218,184500,211518080,4785,4785,4785,4785,0
|
|
20231218,184400,211518080,4785,4785,4785,4785,0
|
|
20231218,184300,211518080,4785,4785,4785,4785,0
|
|
20231218,184200,211518080,4785,4785,4785,4785,0
|
|
20231218,184100,211518080,4785,4785,4785,4785,0
|
|
20231218,184000,211518080,4785,4785,4785,4785,0
|
|
20231218,183900,211518080,4785,4785,4785,4785,0
|
|
20231218,183800,211518080,4785,4785,4785,4785,0
|
|
20231218,183700,211518080,4785,4785,4785,4785,0
|
|
20231218,183600,211518080,4785,4785,4785,4785,0
|
|
20231218,183500,211518080,4785,4785,4785,4785,0
|
|
20231218,183400,211518080,4785,4785,4785,4785,0
|
|
20231218,183300,211518080,4785,4785,4785,4785,0
|
|
20231218,183200,211518080,4785,4785,4785,4785,0
|
|
20231218,183100,211518080,4785,4785,4785,4785,0
|
|
20231218,183000,211518080,4785,4785,4785,4785,0
|
|
20231218,182900,211518080,4785,4785,4785,4785,0
|
|
20231218,182800,211518080,4785,4785,4785,4785,0
|
|
20231218,182700,211518080,4785,4785,4785,4785,0
|
|
20231218,182600,211518080,4785,4785,4785,4785,57
|
|
20231218,182500,211518080,4785,4785,4785,4785,0
|
|
20231218,182400,211518080,4785,4785,4785,4785,0
|
|
20231218,182300,211518080,4785,4785,4785,4785,0
|
|
20231218,182200,211518080,4785,4785,4785,4785,0
|
|
20231218,182100,211518080,4785,4785,4785,4785,0
|
|
20231218,182000,211518080,4785,4785,4785,4785,0
|
|
20231218,181900,211518080,4785,4785,4785,4785,0
|
|
20231218,181800,211518080,4785,4785,4785,4785,0
|
|
20231218,181700,211518080,4785,4785,4785,4785,0
|
|
20231218,181600,211518080,4785,4785,4785,4785,0
|
|
20231218,181500,211518080,4785,4785,4785,4785,0
|
|
20231218,181400,211518080,4785,4785,4785,4785,0
|
|
20231218,181300,211518080,4785,4785,4785,4785,0
|
|
20231218,181200,211518080,4785,4785,4785,4785,0
|
|
20231218,181100,211518080,4785,4785,4785,4785,0
|
|
20231218,181000,211518080,4785,4785,4785,4785,0
|
|
20231218,180900,211518080,4785,4785,4785,4785,0
|
|
20231218,180800,211518080,4785,4785,4785,4785,0
|
|
20231218,180700,211518080,4785,4785,4785,4785,0
|
|
20231218,180600,211518080,4785,4785,4785,4785,0
|
|
20231218,180500,211518080,4785,4785,4785,4785,0
|
|
20231218,180400,211518080,4785,4785,4785,4785,0
|
|
20231218,180300,211518080,4785,4785,4785,4785,0
|
|
20231218,180200,211518080,4785,4785,4785,4785,0
|
|
20231218,180100,211518080,4785,4785,4785,4785,0
|
|
20231218,180000,211518080,4785,4785,4785,4785,0
|
|
20231218,175900,211518080,4785,4785,4785,4785,0
|
|
20231218,175800,211518080,4785,4785,4785,4785,0
|
|
20231218,175700,211518080,4785,4785,4785,4785,0
|
|
20231218,175600,211518080,4785,4785,4785,4785,57
|
|
20231218,175500,211518080,4785,4785,4785,4785,0
|
|
20231218,175400,211518080,4785,4785,4785,4785,0
|
|
20231218,175300,211518080,4785,4785,4785,4785,0
|
|
20231218,175200,211518080,4785,4785,4785,4785,0
|
|
20231218,175100,211518080,4785,4785,4785,4785,0
|
|
20231218,175000,211518080,4785,4785,4785,4785,0
|
|
20231218,174900,211518080,4785,4785,4785,4785,0
|
|
20231218,174800,211518080,4785,4785,4785,4785,0
|
|
20231218,174700,211518080,4785,4785,4785,4785,0
|
|
20231218,174600,211518080,4785,4785,4785,4785,0
|
|
20231218,174500,211518080,4785,4785,4785,4785,0
|
|
20231218,174400,211518080,4785,4785,4785,4785,0
|
|
20231218,174300,211518080,4785,4785,4785,4785,0
|
|
20231218,174200,211518080,4785,4785,4785,4785,0
|
|
20231218,174100,211518080,4785,4785,4785,4785,0
|
|
20231218,174000,211518080,4785,4785,4785,4785,0
|
|
20231218,173900,211518080,4785,4785,4785,4785,0
|
|
20231218,173800,211518080,4785,4785,4785,4785,0
|
|
20231218,173700,211518080,4785,4785,4785,4785,0
|
|
20231218,173600,211518080,4785,4785,4785,4785,0
|
|
20231218,173500,211518080,4785,4785,4785,4785,0
|
|
20231218,173400,211518080,4785,4785,4785,4785,0
|
|
20231218,173300,211518080,4785,4785,4785,4785,0
|
|
20231218,173200,211518080,4785,4785,4785,4785,0
|
|
20231218,173100,211518080,4785,4785,4785,4785,0
|
|
20231218,173000,211518080,4785,4785,4785,4785,0
|
|
20231218,172900,211518080,4785,4785,4785,4785,0
|
|
20231218,172800,211518080,4785,4785,4785,4785,0
|
|
20231218,172700,211518080,4785,4785,4785,4785,0
|
|
20231218,172600,211518080,4785,4785,4785,4785,57
|
|
20231218,172500,211518080,4785,4785,4785,4785,0
|
|
20231218,172400,211518080,4785,4785,4785,4785,0
|
|
20231218,172300,211518080,4785,4785,4785,4785,0
|
|
20231218,172200,211518080,4785,4785,4785,4785,0
|
|
20231218,172100,211518080,4785,4785,4785,4785,0
|
|
20231218,172000,211518080,4785,4785,4785,4785,0
|
|
20231218,171900,211518080,4785,4785,4785,4785,0
|
|
20231218,171800,211518080,4785,4785,4785,4785,0
|
|
20231218,171700,211518080,4785,4785,4785,4785,0
|
|
20231218,171600,211518080,4785,4785,4785,4785,0
|
|
20231218,171500,211518080,4785,4785,4785,4785,0
|
|
20231218,171400,211518080,4785,4785,4785,4785,0
|
|
20231218,171300,211518080,4785,4785,4785,4785,0
|
|
20231218,171200,211518080,4785,4785,4785,4785,0
|
|
20231218,171100,211518080,4785,4785,4785,4785,0
|
|
20231218,171000,211518080,4785,4785,4785,4785,0
|
|
20231218,170900,211518080,4785,4785,4785,4785,0
|
|
20231218,170800,211518080,4785,4785,4785,4785,0
|
|
20231218,170700,211518080,4785,4785,4785,4785,0
|
|
20231218,170600,211518080,4785,4785,4785,4785,0
|
|
20231218,170500,211518080,4785,4785,4785,4785,0
|
|
20231218,170400,211518080,4785,4785,4785,4785,0
|
|
20231218,170300,211518080,4785,4785,4785,4785,0
|
|
20231218,170200,211518080,4785,4785,4785,4785,0
|
|
20231218,170100,211518080,4785,4785,4785,4785,0
|
|
20231218,170000,211518080,4785,4785,4785,4785,0
|
|
20231218,165900,211518080,4785,4785,4785,4785,0
|
|
20231218,165800,211518080,4785,4785,4785,4785,0
|
|
20231218,165700,211518080,4785,4785,4785,4785,0
|
|
20231218,165600,211518080,4785,4785,4785,4785,57
|
|
20231218,165500,211518080,4785,4785,4785,4785,0
|
|
20231218,165400,211518080,4785,4785,4785,4785,0
|
|
20231218,165300,211518080,4785,4785,4785,4785,0
|
|
20231218,165200,211518080,4785,4785,4785,4785,0
|
|
20231218,165100,211518080,4785,4785,4785,4785,0
|
|
20231218,165000,211518080,4785,4785,4785,4785,0
|
|
20231218,164900,211518080,4785,4785,4785,4785,0
|
|
20231218,164800,211518080,4785,4785,4785,4785,0
|
|
20231218,164700,211518080,4785,4785,4785,4785,0
|
|
20231218,164600,211518080,4785,4785,4785,4785,0
|
|
20231218,164500,211518080,4785,4785,4785,4785,0
|
|
20231218,164400,211518080,4785,4785,4785,4785,0
|
|
20231218,164300,211518080,4785,4785,4785,4785,0
|
|
20231218,164200,211518080,4785,4785,4785,4785,0
|
|
20231218,164100,211518080,4785,4785,4785,4785,0
|
|
20231218,164000,211518080,4785,4785,4785,4785,0
|
|
20231218,163900,211518080,4785,4785,4785,4785,0
|
|
20231218,163800,211518080,4785,4785,4785,4785,0
|
|
20231218,163700,211518080,4785,4785,4785,4785,0
|
|
20231218,163600,211518080,4785,4785,4785,4785,0
|
|
20231218,163500,211518080,4785,4785,4785,4785,0
|
|
20231218,163400,211518080,4785,4785,4785,4785,0
|
|
20231218,163300,211518080,4785,4785,4785,4785,0
|
|
20231218,163200,211518080,4785,4785,4785,4785,0
|
|
20231218,163100,211518080,4785,4785,4785,4785,0
|
|
20231218,163000,211518080,4785,4785,4785,4785,0
|
|
20231218,162900,211518080,4785,4785,4785,4785,0
|
|
20231218,162800,211518080,4785,4785,4785,4785,0
|
|
20231218,162700,211518080,4785,4785,4785,4785,0
|
|
20231218,162600,211518080,4785,4785,4785,4785,57
|
|
20231218,162500,211518080,4785,4785,4785,4785,0
|
|
20231218,162400,211518080,4785,4785,4785,4785,0
|
|
20231218,162300,211518080,4785,4785,4785,4785,0
|
|
20231218,162200,211518080,4785,4785,4785,4785,0
|
|
20231218,162100,211518080,4785,4785,4785,4785,0
|
|
20231218,162000,211518080,4785,4785,4785,4785,0
|
|
20231218,161900,211518080,4785,4785,4785,4785,0
|
|
20231218,161800,211518080,4785,4785,4785,4785,0
|
|
20231218,161700,211518080,4785,4785,4785,4785,0
|
|
20231218,161600,211518080,4785,4785,4785,4785,0
|
|
20231218,161500,211518080,4785,4785,4785,4785,0
|
|
20231218,161400,211518080,4785,4785,4785,4785,0
|
|
20231218,161300,211518080,4785,4785,4785,4785,0
|
|
20231218,161200,211518080,4785,4785,4785,4785,0
|
|
20231218,161100,211518080,4785,4785,4785,4785,0
|
|
20231218,161000,211518080,4785,4785,4785,4785,0
|
|
20231218,160900,211518080,4785,4785,4785,4785,0
|
|
20231218,160800,211518080,4785,4785,4785,4785,0
|
|
20231218,160700,211518080,4785,4785,4785,4785,0
|
|
20231218,160600,211518080,4785,4785,4785,4785,0
|
|
20231218,160500,211518080,4785,4785,4785,4785,0
|
|
20231218,160400,211518080,4785,4785,4785,4785,0
|
|
20231218,160300,211518080,4785,4785,4785,4785,0
|
|
20231218,160200,211518080,4785,4785,4785,4785,0
|
|
20231218,160100,211518080,4785,4785,4785,4785,0
|
|
20231218,160000,211518080,4785,4785,4785,4785,0
|
|
20231218,155900,211518080,4785,4785,4785,4785,0
|
|
20231218,155800,211518080,4785,4785,4785,4785,0
|
|
20231218,155700,211518080,4785,4785,4785,4785,0
|
|
20231218,155600,211518080,4785,4785,4785,4785,57
|
|
20231218,155500,211518080,4785,4785,4785,4785,0
|
|
20231218,155400,211518080,4785,4785,4785,4785,0
|
|
20231218,155300,211518080,4785,4785,4785,4785,0
|
|
20231218,155200,211518080,4785,4785,4785,4785,0
|
|
20231218,155100,211518080,4785,4785,4785,4785,0
|
|
20231218,155000,211518080,4785,4785,4785,4785,0
|
|
20231218,154900,211518080,4785,4785,4785,4785,0
|
|
20231218,154800,211518080,4785,4785,4785,4785,0
|
|
20231218,154700,211518080,4785,4785,4785,4785,0
|
|
20231218,154600,211518080,4785,4785,4785,4785,0
|
|
20231218,154500,211518080,4785,4785,4785,4785,0
|
|
20231218,154400,211518080,4785,4785,4785,4785,0
|
|
20231218,154300,211518080,4785,4785,4785,4785,0
|
|
20231218,154200,211518080,4785,4785,4785,4785,0
|
|
20231218,154100,211518080,4785,4785,4785,4785,0
|
|
20231218,154000,211518080,4785,4785,4785,4785,0
|
|
20231218,153900,211518080,4785,4785,4785,4785,0
|
|
20231218,153800,211518080,4785,4785,4785,4785,0
|
|
20231218,153700,211518080,4785,4785,4785,4785,0
|
|
20231218,153600,211518080,4785,4785,4785,4785,0
|
|
20231218,153500,211518080,4785,4785,4785,4785,0
|
|
20231218,153400,211518080,4785,4785,4785,4785,0
|
|
20231218,153300,211518080,4785,4785,4785,4785,0
|
|
20231218,153200,211518080,4785,4785,4785,4785,0
|
|
20231218,153100,211518080,4785,4785,4785,4785,0
|
|
20231218,153000,211518080,4785,4785,4785,4785,57
|
|
20231218,152900,211245335,4760,4760,4760,4760,0
|
|
20231218,152800,211245335,4760,4760,4760,4760,0
|
|
20231218,152700,211245335,4760,4760,4760,4760,0
|
|
20231218,152600,211245335,4760,4760,4760,4760,0
|
|
20231218,152500,211245335,4760,4760,4760,4760,0
|
|
20231218,152400,211245335,4760,4760,4760,4760,0
|
|
20231218,152300,211245335,4760,4760,4760,4760,0
|
|
20231218,152200,211245335,4760,4760,4760,4760,0
|
|
20231218,152100,211245335,4760,4760,4760,4760,0
|
|
20231218,152000,211245335,4760,4760,4760,4760,0
|
|
20231218,151900,211245335,4760,4755,4760,4755,3
|
|
20231218,151800,211231065,4750,4750,4750,4750,21
|
|
20231218,151700,211131315,4750,4750,4750,4750,57
|
|
20231218,151600,210860565,4750,4750,4750,4750,0
|
|
20231218,151500,210860565,4750,4750,4750,4750,249
|
|
20231218,151400,209677815,4750,4750,4750,4750,0
|
|
20231218,151300,209677815,4750,4750,4750,4750,0
|
|
20231218,151200,209677815,4750,4750,4750,4750,0
|
|
20231218,151100,209677815,4750,4750,4750,4750,0
|
|
20231218,151000,209677815,4750,4750,4750,4750,0
|
|
20231218,150900,209677815,4750,4750,4750,4750,0
|
|
20231218,150800,209677815,4750,4750,4750,4750,10
|
|
20231218,150700,209630315,4775,4775,4775,4775,0
|
|
20231218,150600,209630315,4775,4775,4775,4775,0
|
|
20231218,150500,209630315,4775,4775,4775,4775,0
|
|
20231218,150400,209630315,4775,4775,4775,4775,0
|
|
20231218,150300,209630315,4775,4775,4775,4775,11
|
|
20231218,150200,209577790,4775,4775,4775,4775,12
|
|
20231218,150100,209520490,4775,4780,4780,4775,147
|
|
20231218,150000,208817870,4780,4785,4785,4780,11
|
|
20231218,145900,208765275,4780,4780,4780,4780,15
|
|
20231218,145800,208693575,4780,4780,4780,4780,14
|
|
20231218,145700,208626655,4785,4785,4785,4785,0
|
|
20231218,145600,208626655,4785,4785,4785,4785,0
|
|
20231218,145500,208626655,4785,4785,4785,4785,0
|
|
20231218,145400,208626655,4785,4785,4785,4785,133
|
|
20231218,145300,207990250,4785,4785,4785,4785,199
|
|
20231218,145200,207038035,4785,4785,4785,4785,0
|
|
20231218,145100,207038035,4785,4785,4785,4785,140
|
|
20231218,145000,206368135,4785,4790,4790,4785,213
|
|
20231218,144900,205347930,4790,4790,4790,4790,0
|
|
20231218,144800,205347930,4790,4780,4790,4780,251
|
|
20231218,144700,204145915,4785,4785,4785,4785,200
|
|
20231218,144600,203188915,4785,4780,4785,4780,212
|
|
20231218,144500,202174555,4785,4780,4785,4780,208
|
|
20231218,144400,201179315,4775,4775,4775,4775,0
|
|
20231218,144300,201179315,4775,4785,4790,4775,231
|
|
20231218,144200,200073665,4785,4785,4785,4785,200
|
|
20231218,144100,199116665,4790,4785,4790,4785,200
|
|
20231218,144000,198159355,4785,4785,4785,4785,200
|
|
20231218,143900,197202355,4780,4790,4790,4780,401
|
|
20231218,143800,195283575,4790,4790,4790,4790,0
|
|
20231218,143700,195283575,4790,4790,4790,4790,200
|
|
20231218,143600,194325575,4790,4790,4790,4790,200
|
|
20231218,143500,193367575,4790,4785,4790,4785,200
|
|
20231218,143400,192410390,4785,4785,4785,4785,200
|
|
20231218,143300,191453390,4790,4790,4790,4790,200
|
|
20231218,143200,190495390,4790,4790,4790,4790,211
|
|
20231218,143100,189484700,4790,4790,4790,4785,501
|
|
20231218,143000,187085415,4795,4795,4795,4795,200
|
|
20231218,142900,186126415,4795,4795,4795,4795,200
|
|
20231218,142800,185167415,4795,4795,4795,4795,200
|
|
20231218,142700,184208415,4790,4780,4795,4780,38
|
|
20231218,142600,184026400,4795,4780,4795,4780,200
|
|
20231218,142500,183067985,4795,4780,4795,4780,200
|
|
20231218,142400,182109585,4795,4780,4795,4780,200
|
|
20231218,142300,181151230,4795,4780,4795,4780,200
|
|
20231218,142200,180192905,4795,4780,4795,4780,200
|
|
20231218,142100,179235015,4795,4780,4795,4780,200
|
|
20231218,142000,178276615,4795,4780,4795,4780,200
|
|
20231218,141900,177318245,4795,4780,4795,4780,200
|
|
20231218,141800,176360010,4795,4780,4795,4780,200
|
|
20231218,141700,175401940,4790,4780,4790,4780,200
|
|
20231218,141600,174444340,4790,4780,4790,4780,200
|
|
20231218,141500,173486770,4790,4790,4790,4790,0
|
|
20231218,141400,173486770,4790,4780,4790,4780,200
|
|
20231218,141300,172529280,4795,4780,4795,4780,200
|
|
20231218,141200,171571585,4790,4780,4790,4780,200
|
|
20231218,141100,170614325,4790,4780,4790,4780,200
|
|
20231218,141000,169656735,4790,4780,4790,4780,200
|
|
20231218,140900,168699185,4785,4780,4785,4780,239
|
|
20231218,140800,167555770,4790,4780,4790,4780,200
|
|
20231218,140700,166598180,4790,4780,4790,4780,200
|
|
20231218,140600,165640570,4790,4780,4790,4780,200
|
|
20231218,140500,164683010,4790,4780,4790,4780,200
|
|
20231218,140400,163725410,4790,4790,4790,4790,0
|
|
20231218,140300,163725410,4790,4780,4790,4780,200
|
|
20231218,140200,162767830,4790,4780,4790,4780,200
|
|
20231218,140100,161811130,4790,4780,4790,4780,200
|
|
20231218,140000,160853580,4790,4780,4790,4780,200
|
|
20231218,135900,159895980,4790,4780,4790,4780,200
|
|
20231218,135800,158938900,4790,4780,4790,4780,200
|
|
20231218,135700,157981310,4790,4780,4790,4780,200
|
|
20231218,135600,157023900,4785,4780,4785,4780,200
|
|
20231218,135500,156067750,4780,4780,4780,4780,200
|
|
20231218,135400,155111750,4780,4780,4780,4780,1
|
|
20231218,135300,155106970,4765,4765,4765,4765,0
|
|
20231218,135200,155106970,4765,4765,4765,4765,77
|
|
20231218,135100,154740065,4785,4765,4785,4765,200
|
|
20231218,135000,153783885,4785,4765,4785,4765,200
|
|
20231218,134900,152827725,4780,4765,4780,4765,200
|
|
20231218,134800,151872340,4775,4765,4775,4765,200
|
|
20231218,134700,150918040,4770,4765,4770,4765,200
|
|
20231218,134600,149964595,4765,4765,4770,4765,268
|
|
20231218,134500,148686760,4765,4765,4785,4765,231
|
|
20231218,134400,147583125,4780,4765,4780,4765,700
|
|
20231218,134300,144239210,4780,4765,4780,4765,200
|
|
20231218,134200,143283825,4780,4765,4780,4765,200
|
|
20231218,134100,142328305,4775,4775,4775,4775,0
|
|
20231218,134000,142328305,4775,4765,4775,4765,200
|
|
20231218,133900,141373315,4770,4765,4770,4765,210
|
|
20231218,133800,140371805,4755,4755,4755,4755,1
|
|
20231218,133700,140367050,4750,4750,4750,4750,0
|
|
20231218,133600,140367050,4750,4750,4750,4750,0
|
|
20231218,133500,140367050,4750,4750,4750,4750,100
|
|
20231218,133400,139892050,4745,4740,4750,4740,350
|
|
20231218,133300,138231550,4760,4750,4765,4750,599
|
|
20231218,133200,135379330,4760,4745,4760,4745,200
|
|
20231218,133100,134428095,4755,4745,4755,4745,200
|
|
20231218,133000,133477275,4750,4750,4750,4750,0
|
|
20231218,132900,133477275,4750,4740,4750,4740,240
|
|
20231218,132800,132337575,4740,4740,4740,4740,200
|
|
20231218,132700,131389575,4740,4740,4740,4740,40
|
|
20231218,132600,131199975,4740,4740,4740,4740,20
|
|
20231218,132500,131105175,4740,4740,4740,4740,25
|
|
20231218,132400,130986675,4740,4740,4740,4740,0
|
|
20231218,132300,130986675,4740,4740,4740,4740,0
|
|
20231218,132200,130986675,4740,4740,4740,4740,5
|
|
20231218,132100,130962975,4740,4740,4740,4740,0
|
|
20231218,132000,130962975,4740,4740,4740,4740,0
|
|
20231218,131900,130962975,4740,4740,4740,4740,0
|
|
20231218,131800,130962975,4740,4740,4740,4740,0
|
|
20231218,131700,130962975,4740,4740,4740,4740,0
|
|
20231218,131600,130962975,4740,4740,4740,4740,0
|
|
20231218,131500,130962975,4740,4740,4740,4740,0
|
|
20231218,131400,130962975,4740,4740,4740,4740,0
|
|
20231218,131300,130962975,4740,4740,4740,4740,0
|
|
20231218,131200,130962975,4740,4745,4745,4740,466
|
|
20231218,131100,128754075,4745,4750,4750,4745,47
|
|
20231218,131000,128531010,4745,4745,4745,4745,378
|
|
20231218,130900,126737400,4760,4750,4760,4750,442
|
|
20231218,130800,124633690,4740,4740,4740,4740,3
|
|
20231218,130700,124619470,4750,4750,4750,4750,0
|
|
20231218,130600,124619470,4750,4750,4750,4750,0
|
|
20231218,130500,124619470,4750,4750,4750,4750,1
|
|
20231218,130400,124614720,4745,4745,4745,4745,0
|
|
20231218,130300,124614720,4745,4745,4745,4745,0
|
|
20231218,130200,124614720,4745,4745,4745,4745,0
|
|
20231218,130100,124614720,4745,4745,4745,4745,2
|
|
20231218,130000,124605230,4740,4740,4740,4740,0
|
|
20231218,125900,124605230,4740,4740,4780,4740,1264
|
|
20231218,125800,118605400,4765,4745,4765,4745,810
|
|
20231218,125700,114753550,4740,4740,4740,4740,0
|
|
20231218,125600,114753550,4740,4740,4740,4740,209
|
|
20231218,125500,113762890,4740,4735,4740,4735,12
|
|
20231218,125400,113706040,4740,4740,4740,4740,100
|
|
20231218,125300,113232040,4735,4735,4735,4735,6
|
|
20231218,125200,113203630,4740,4740,4740,4740,0
|
|
20231218,125100,113203630,4740,4740,4740,4740,0
|
|
20231218,125000,113203630,4740,4740,4740,4740,2
|
|
20231218,124900,113194150,4745,4745,4745,4745,0
|
|
20231218,124800,113194150,4745,4745,4745,4745,0
|
|
20231218,124700,113194150,4745,4745,4745,4745,0
|
|
20231218,124600,113194150,4745,4745,4745,4745,1
|
|
20231218,124500,113189405,4740,4740,4740,4740,0
|
|
20231218,124400,113189405,4740,4740,4740,4740,3
|
|
20231218,124300,113175185,4740,4740,4740,4740,0
|
|
20231218,124200,113175185,4740,4740,4740,4740,0
|
|
20231218,124100,113175185,4740,4740,4740,4740,0
|
|
20231218,124000,113175185,4740,4740,4740,4740,102
|
|
20231218,123900,112691705,4765,4745,4765,4745,465
|
|
20231218,123800,110476280,4745,4745,4745,4745,0
|
|
20231218,123700,110476280,4745,4745,4745,4745,0
|
|
20231218,123600,110476280,4745,4745,4745,4745,0
|
|
20231218,123500,110476280,4745,4745,4745,4745,0
|
|
20231218,123400,110476280,4745,4745,4745,4745,0
|
|
20231218,123300,110476280,4745,4745,4745,4745,1
|
|
20231218,123200,110471535,4745,4745,4745,4745,0
|
|
20231218,123100,110471535,4745,4745,4745,4745,0
|
|
20231218,123000,110471535,4745,4745,4745,4745,0
|
|
20231218,122900,110471535,4745,4745,4745,4745,1
|
|
20231218,122800,110466790,4740,4740,4740,4740,0
|
|
20231218,122700,110466790,4740,4740,4740,4740,0
|
|
20231218,122600,110466790,4740,4740,4740,4740,0
|
|
20231218,122500,110466790,4740,4740,4740,4740,0
|
|
20231218,122400,110466790,4740,4740,4740,4740,0
|
|
20231218,122300,110466790,4740,4740,4740,4740,0
|
|
20231218,122200,110466790,4740,4740,4740,4740,0
|
|
20231218,122100,110466790,4740,4740,4740,4740,0
|
|
20231218,122000,110466790,4740,4740,4740,4740,0
|
|
20231218,121900,110466790,4740,4740,4740,4740,0
|
|
20231218,121800,110466790,4740,4740,4740,4740,0
|
|
20231218,121700,110466790,4740,4740,4740,4740,0
|
|
20231218,121600,110466790,4740,4740,4740,4740,421
|
|
20231218,121500,108471250,4745,4745,4745,4745,10
|
|
20231218,121400,108423800,4760,4770,4770,4760,981
|
|
20231218,121300,103753240,4775,4785,4785,4775,238
|
|
20231218,121200,102616690,4780,4780,4780,4780,0
|
|
20231218,121100,102616690,4780,4780,4780,4780,0
|
|
20231218,121000,102616690,4780,4780,4780,4780,0
|
|
20231218,120900,102616690,4780,4780,4780,4780,0
|
|
20231218,120800,102616690,4780,4780,4780,4780,0
|
|
20231218,120700,102616690,4780,4780,4780,4780,0
|
|
20231218,120600,102616690,4780,4780,4780,4780,0
|
|
20231218,120500,102616690,4780,4780,4780,4780,0
|
|
20231218,120400,102616690,4780,4780,4780,4780,0
|
|
20231218,120300,102616690,4780,4780,4780,4780,0
|
|
20231218,120200,102616690,4780,4790,4790,4780,265
|
|
20231218,120100,101349785,4790,4790,4790,4790,1
|
|
20231218,120000,101344995,4790,4785,4790,4785,200
|
|
20231218,115900,100387100,4790,4790,4790,4790,0
|
|
20231218,115800,100387100,4790,4780,4790,4780,200
|
|
20231218,115700,99429755,4785,4785,4785,4785,0
|
|
20231218,115600,99429755,4785,4785,4785,4785,28
|
|
20231218,115500,99295775,4785,4780,4785,4780,172
|
|
20231218,115400,98473610,4780,4780,4780,4780,0
|
|
20231218,115300,98473610,4780,4775,4780,4775,201
|
|
20231218,115200,97512835,4765,4765,4765,4765,0
|
|
20231218,115100,97512835,4765,4765,4765,4765,1
|
|
20231218,115000,97508070,4765,4765,4765,4765,0
|
|
20231218,114900,97508070,4765,4765,4765,4765,200
|
|
20231218,114800,96555070,4765,4775,4775,4765,200
|
|
20231218,114700,95601515,4780,4780,4780,4780,200
|
|
20231218,114600,94645515,4780,4780,4780,4780,0
|
|
20231218,114500,94645515,4780,4780,4780,4780,200
|
|
20231218,114400,93689515,4790,4790,4790,4790,0
|
|
20231218,114300,93689515,4790,4780,4790,4780,200
|
|
20231218,114200,92731525,4785,4785,4785,4785,0
|
|
20231218,114100,92731525,4785,4780,4785,4780,200
|
|
20231218,114000,91774875,4780,4780,4780,4780,0
|
|
20231218,113900,91774875,4780,4775,4780,4775,201
|
|
20231218,113800,90814100,4765,4765,4765,4765,0
|
|
20231218,113700,90814100,4765,4765,4765,4765,91
|
|
20231218,113600,90380485,4765,4765,4765,4765,0
|
|
20231218,113500,90380485,4765,4765,4765,4765,200
|
|
20231218,113400,89427485,4760,4760,4760,4760,0
|
|
20231218,113300,89427485,4760,4760,4760,4760,200
|
|
20231218,113200,88475485,4760,4760,4760,4760,1
|
|
20231218,113100,88470725,4760,4765,4770,4760,621
|
|
20231218,113000,85510560,4755,4765,4765,4755,50
|
|
20231218,112900,85272595,4790,4775,4790,4775,200
|
|
20231218,112800,84314960,4790,4790,4790,4790,0
|
|
20231218,112700,84314960,4790,4775,4790,4775,200
|
|
20231218,112600,83357125,4785,4785,4785,4785,0
|
|
20231218,112500,83357125,4785,4770,4785,4770,200
|
|
20231218,112400,82400300,4780,4780,4780,4780,0
|
|
20231218,112300,82400300,4780,4770,4780,4770,200
|
|
20231218,112200,81444410,4775,4775,4775,4775,0
|
|
20231218,112100,81444410,4775,4770,4775,4770,200
|
|
20231218,112000,80489465,4770,4770,4770,4770,0
|
|
20231218,111900,80489465,4770,4770,4780,4770,201
|
|
20231218,111800,79528805,4775,4775,4775,4775,0
|
|
20231218,111700,79528805,4775,4765,4775,4765,200
|
|
20231218,111600,78574255,4770,4770,4770,4770,0
|
|
20231218,111500,78574255,4770,4765,4770,4765,200
|
|
20231218,111400,77620595,4765,4765,4765,4765,0
|
|
20231218,111300,77620595,4765,4765,4765,4765,200
|
|
20231218,111200,76667595,4760,4760,4760,4760,1
|
|
20231218,111100,76662835,4750,4750,4750,4750,0
|
|
20231218,111000,76662835,4750,4750,4750,4750,20
|
|
20231218,110900,76567835,4755,4750,4755,4750,213
|
|
20231218,110800,75555085,4750,4755,4755,4750,23
|
|
20231218,110700,75445800,4760,4755,4760,4755,213
|
|
20231218,110600,74431985,4755,4755,4755,4755,13
|
|
20231218,110500,74370170,4755,4765,4770,4755,924
|
|
20231218,110400,69969705,4765,4765,4765,4765,0
|
|
20231218,110300,69969705,4765,4760,4765,4760,201
|
|
20231218,110200,69011945,4770,4770,4770,4770,0
|
|
20231218,110100,69011945,4770,4765,4770,4765,200
|
|
20231218,110000,68058300,4765,4765,4765,4765,0
|
|
20231218,105900,68058300,4765,4765,4765,4765,200
|
|
20231218,105800,67105300,4765,4765,4765,4765,0
|
|
20231218,105700,67105300,4765,4760,4765,4760,233
|
|
20231218,105600,65995220,4765,4770,4770,4765,284
|
|
20231218,105500,64641040,4795,4780,4795,4780,200
|
|
20231218,105400,63682635,4790,4790,4790,4790,0
|
|
20231218,105300,63682635,4790,4780,4790,4780,200
|
|
20231218,105200,62725145,4785,4785,4785,4785,0
|
|
20231218,105100,62725145,4785,4780,4785,4780,200
|
|
20231218,105000,61768150,4780,4780,4780,4780,0
|
|
20231218,104900,61768150,4780,4775,4780,4775,201
|
|
20231218,104800,60807375,4790,4790,4790,4790,0
|
|
20231218,104700,60807375,4790,4780,4790,4780,200
|
|
20231218,104600,59849640,4785,4785,4785,4785,0
|
|
20231218,104500,59849640,4785,4780,4785,4780,231
|
|
20231218,104400,58744700,4780,4780,4780,4780,0
|
|
20231218,104300,58744700,4780,4775,4780,4775,200
|
|
20231218,104200,57788750,4780,4780,4780,4780,0
|
|
20231218,104100,57788750,4780,4775,4780,4775,203
|
|
20231218,104000,56818465,4780,4780,4780,4780,0
|
|
20231218,103900,56818465,4780,4775,4780,4775,200
|
|
20231218,103800,55862845,4775,4775,4775,4775,0
|
|
20231218,103700,55862845,4775,4770,4775,4770,200
|
|
20231218,103600,54908685,4770,4770,4770,4770,0
|
|
20231218,103500,54908685,4770,4765,4770,4765,200
|
|
20231218,103400,53954910,4770,4770,4770,4770,0
|
|
20231218,103300,53954910,4770,4765,4770,4765,200
|
|
20231218,103200,53000915,4765,4765,4765,4765,1
|
|
20231218,103100,52996150,4765,4765,4765,4765,909
|
|
20231218,103000,48664765,4765,4765,4765,4765,1
|
|
20231218,102900,48660000,4760,4760,4760,4760,640
|
|
20231218,102800,45613600,4760,4760,4760,4760,10
|
|
20231218,102700,45566000,4760,4760,4760,4760,200
|
|
20231218,102600,44614000,4760,4760,4760,4760,0
|
|
20231218,102500,44614000,4760,4760,4760,4760,200
|
|
20231218,102400,43662000,4760,4760,4760,4760,0
|
|
20231218,102300,43662000,4760,4760,4760,4760,200
|
|
20231218,102200,42710000,4755,4760,4760,4755,5
|
|
20231218,102100,42686220,4760,4760,4760,4760,200
|
|
20231218,102000,41734220,4755,4755,4755,4755,0
|
|
20231218,101900,41734220,4755,4750,4755,4750,169
|
|
20231218,101800,40931305,4750,4750,4750,4750,0
|
|
20231218,101700,40931305,4750,4750,4750,4750,200
|
|
20231218,101600,39981305,4750,4750,4750,4750,0
|
|
20231218,101500,39981305,4750,4750,4750,4750,200
|
|
20231218,101400,39031305,4750,4750,4750,4750,0
|
|
20231218,101300,39031305,4750,4750,4750,4750,206
|
|
20231218,101200,38052805,4750,4750,4750,4750,0
|
|
20231218,101100,38052805,4750,4750,4750,4750,1014
|
|
20231218,101000,33236305,4745,4745,4745,4745,0
|
|
20231218,100900,33236305,4745,4745,4745,4745,527
|
|
20231218,100800,30735690,4745,4745,4745,4745,0
|
|
20231218,100700,30735690,4745,4740,4745,4740,207
|
|
20231218,100600,29753505,4745,4740,4745,4740,7
|
|
20231218,100500,29720320,4740,4735,4740,4735,84
|
|
20231218,100400,29322550,4745,4745,4745,4745,0
|
|
20231218,100300,29322550,4745,4745,4745,4745,200
|
|
20231218,100200,28373550,4745,4745,4745,4745,0
|
|
20231218,100100,28373550,4745,4740,4745,4740,201
|
|
20231218,100000,27419810,4740,4740,4740,4740,0
|
|
20231218,095900,27419810,4740,4740,4740,4740,200
|
|
20231218,095800,26471810,4735,4745,4750,4735,83
|
|
20231218,095700,26078780,4750,4745,4750,4745,201
|
|
20231218,095600,25124310,4735,4735,4735,4735,78
|
|
20231218,095500,24754980,4735,4735,4735,4735,64
|
|
20231218,095400,24451940,4730,4730,4730,4730,231
|
|
20231218,095300,23359310,4730,4730,4730,4730,200
|
|
20231218,095200,22413310,4730,4730,4730,4730,1
|
|
20231218,095100,22408580,4730,4730,4730,4730,229
|
|
20231218,095000,21325410,4725,4725,4725,4725,100
|
|
20231218,094900,20852910,4720,4720,4720,4720,0
|
|
20231218,094800,20852910,4720,4720,4720,4720,0
|
|
20231218,094700,20852910,4720,4715,4720,4715,90
|
|
20231218,094600,20428505,4720,4720,4720,4720,0
|
|
20231218,094500,20428505,4720,4720,4720,4720,201
|
|
20231218,094400,19479785,4720,4720,4720,4720,221
|
|
20231218,094300,18436665,4705,4705,4705,4705,0
|
|
20231218,094200,18436665,4705,4705,4705,4705,0
|
|
20231218,094100,18436665,4705,4705,4705,4705,0
|
|
20231218,094000,18436665,4705,4705,4705,4705,0
|
|
20231218,093900,18436665,4705,4705,4705,4705,0
|
|
20231218,093800,18436665,4705,4710,4710,4705,79
|
|
20231218,093700,18064965,4720,4715,4720,4715,292
|
|
20231218,093600,16687185,4720,4720,4720,4720,0
|
|
20231218,093500,16687185,4720,4720,4720,4720,200
|
|
20231218,093400,15743185,4715,4715,4715,4715,8
|
|
20231218,093300,15705465,4720,4715,4720,4715,200
|
|
20231218,093200,14761500,4715,4715,4715,4715,2
|
|
20231218,093100,14752070,4700,4700,4700,4700,1
|
|
20231218,093000,14747370,4700,4700,4700,4700,1
|
|
20231218,092900,14742670,4695,4705,4705,4695,79
|
|
20231218,092800,14371445,4705,4705,4705,4705,0
|
|
20231218,092700,14371445,4705,4705,4705,4705,0
|
|
20231218,092600,14371445,4705,4705,4705,4705,0
|
|
20231218,092500,14371445,4705,4710,4710,4705,5
|
|
20231218,092400,14347915,4705,4705,4705,4705,0
|
|
20231218,092300,14347915,4705,4705,4705,4705,0
|
|
20231218,092200,14347915,4705,4705,4705,4705,1
|
|
20231218,092100,14343210,4700,4700,4700,4700,0
|
|
20231218,092000,14343210,4700,4700,4700,4700,0
|
|
20231218,091900,14343210,4700,4700,4700,4700,0
|
|
20231218,091800,14343210,4700,4700,4700,4700,0
|
|
20231218,091700,14343210,4700,4700,4700,4700,45
|
|
20231218,091600,14131710,4690,4690,4690,4690,0
|
|
20231218,091500,14131710,4690,4685,4690,4685,401
|
|
20231218,091400,12253020,4710,4710,4710,4710,0
|
|
20231218,091300,12253020,4710,4685,4710,4680,2152
|
|
20231218,091200,2169655,4680,4680,4680,4680,0
|
|
20231218,091100,2169655,4680,4680,4680,4680,0
|
|
20231218,091000,2169655,4680,4680,4680,4680,0
|
|
20231218,090900,2169655,4680,4685,4685,4680,10
|
|
20231218,090800,2122810,4735,4735,4735,4735,0
|
|
20231218,090700,2122810,4735,4735,4735,4735,0
|
|
20231218,090600,2122810,4735,4735,4735,4735,1
|
|
20231218,090500,2118075,4680,4680,4680,4680,0
|
|
20231218,090400,2118075,4680,4680,4680,4680,0
|
|
20231218,090300,2118075,4680,4680,4680,4680,0
|
|
20231218,090200,2118075,4680,4680,4680,4680,0
|
|
20231218,090100,2118075,4680,4680,4680,4680,0
|
|
20231218,090000,2118075,4680,4675,4680,4675,453
|