658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,195500,211266415,4770,4770,4770,4770,540
|
|
20231220,195400,211266415,4770,4770,4770,4770,0
|
|
20231220,195300,211266415,4770,4770,4770,4770,0
|
|
20231220,195200,211266415,4770,4770,4770,4770,0
|
|
20231220,195100,211266415,4770,4770,4770,4770,0
|
|
20231220,195000,211266415,4770,4770,4770,4770,0
|
|
20231220,194900,211266415,4770,4770,4770,4770,0
|
|
20231220,194800,211266415,4770,4770,4770,4770,0
|
|
20231220,194700,211266415,4770,4770,4770,4770,0
|
|
20231220,194600,211266415,4770,4770,4770,4770,0
|
|
20231220,194500,211266415,4770,4770,4770,4770,0
|
|
20231220,194400,211266415,4770,4770,4770,4770,0
|
|
20231220,194300,211266415,4770,4770,4770,4770,0
|
|
20231220,194200,211266415,4770,4770,4770,4770,0
|
|
20231220,194100,211266415,4770,4770,4770,4770,0
|
|
20231220,194000,211266415,4770,4770,4770,4770,0
|
|
20231220,193900,211266415,4770,4770,4770,4770,0
|
|
20231220,193800,211266415,4770,4770,4770,4770,0
|
|
20231220,193700,211266415,4770,4770,4770,4770,0
|
|
20231220,193600,211266415,4770,4770,4770,4770,0
|
|
20231220,193500,211266415,4770,4770,4770,4770,0
|
|
20231220,193400,211266415,4770,4770,4770,4770,0
|
|
20231220,193300,211266415,4770,4770,4770,4770,0
|
|
20231220,193200,211266415,4770,4770,4770,4770,0
|
|
20231220,193100,211266415,4770,4770,4770,4770,0
|
|
20231220,193000,211266415,4770,4770,4770,4770,0
|
|
20231220,192900,211266415,4770,4770,4770,4770,0
|
|
20231220,192800,211266415,4770,4770,4770,4770,0
|
|
20231220,192700,211266415,4770,4770,4770,4770,0
|
|
20231220,192600,211266415,4770,4770,4770,4770,0
|
|
20231220,192500,211266415,4770,4770,4770,4770,540
|
|
20231220,192400,211266415,4770,4770,4770,4770,0
|
|
20231220,192300,211266415,4770,4770,4770,4770,0
|
|
20231220,192200,211266415,4770,4770,4770,4770,0
|
|
20231220,192100,211266415,4770,4770,4770,4770,0
|
|
20231220,192000,211266415,4770,4770,4770,4770,0
|
|
20231220,191900,211266415,4770,4770,4770,4770,0
|
|
20231220,191800,211266415,4770,4770,4770,4770,0
|
|
20231220,191700,211266415,4770,4770,4770,4770,0
|
|
20231220,191600,211266415,4770,4770,4770,4770,0
|
|
20231220,191500,211266415,4770,4770,4770,4770,0
|
|
20231220,191400,211266415,4770,4770,4770,4770,0
|
|
20231220,191300,211266415,4770,4770,4770,4770,0
|
|
20231220,191200,211266415,4770,4770,4770,4770,0
|
|
20231220,191100,211266415,4770,4770,4770,4770,0
|
|
20231220,191000,211266415,4770,4770,4770,4770,0
|
|
20231220,190900,211266415,4770,4770,4770,4770,0
|
|
20231220,190800,211266415,4770,4770,4770,4770,0
|
|
20231220,190700,211266415,4770,4770,4770,4770,0
|
|
20231220,190600,211266415,4770,4770,4770,4770,0
|
|
20231220,190500,211266415,4770,4770,4770,4770,0
|
|
20231220,190400,211266415,4770,4770,4770,4770,0
|
|
20231220,190300,211266415,4770,4770,4770,4770,0
|
|
20231220,190200,211266415,4770,4770,4770,4770,0
|
|
20231220,190100,211266415,4770,4770,4770,4770,0
|
|
20231220,190000,211266415,4770,4770,4770,4770,0
|
|
20231220,185900,211266415,4770,4770,4770,4770,0
|
|
20231220,185800,211266415,4770,4770,4770,4770,0
|
|
20231220,185700,211266415,4770,4770,4770,4770,0
|
|
20231220,185600,211266415,4770,4770,4770,4770,0
|
|
20231220,185500,211266415,4770,4770,4770,4770,540
|
|
20231220,185400,211266415,4770,4770,4770,4770,0
|
|
20231220,185300,211266415,4770,4770,4770,4770,0
|
|
20231220,185200,211266415,4770,4770,4770,4770,0
|
|
20231220,185100,211266415,4770,4770,4770,4770,0
|
|
20231220,185000,211266415,4770,4770,4770,4770,0
|
|
20231220,184900,211266415,4770,4770,4770,4770,0
|
|
20231220,184800,211266415,4770,4770,4770,4770,0
|
|
20231220,184700,211266415,4770,4770,4770,4770,0
|
|
20231220,184600,211266415,4770,4770,4770,4770,0
|
|
20231220,184500,211266415,4770,4770,4770,4770,0
|
|
20231220,184400,211266415,4770,4770,4770,4770,0
|
|
20231220,184300,211266415,4770,4770,4770,4770,0
|
|
20231220,184200,211266415,4770,4770,4770,4770,0
|
|
20231220,184100,211266415,4770,4770,4770,4770,0
|
|
20231220,184000,211266415,4770,4770,4770,4770,0
|
|
20231220,183900,211266415,4770,4770,4770,4770,0
|
|
20231220,183800,211266415,4770,4770,4770,4770,0
|
|
20231220,183700,211266415,4770,4770,4770,4770,0
|
|
20231220,183600,211266415,4770,4770,4770,4770,0
|
|
20231220,183500,211266415,4770,4770,4770,4770,0
|
|
20231220,183400,211266415,4770,4770,4770,4770,0
|
|
20231220,183300,211266415,4770,4770,4770,4770,0
|
|
20231220,183200,211266415,4770,4770,4770,4770,0
|
|
20231220,183100,211266415,4770,4770,4770,4770,0
|
|
20231220,183000,211266415,4770,4770,4770,4770,0
|
|
20231220,182900,211266415,4770,4770,4770,4770,0
|
|
20231220,182800,211266415,4770,4770,4770,4770,0
|
|
20231220,182700,211266415,4770,4770,4770,4770,0
|
|
20231220,182600,211266415,4770,4770,4770,4770,0
|
|
20231220,182500,211266415,4770,4770,4770,4770,540
|
|
20231220,182400,211266415,4770,4770,4770,4770,0
|
|
20231220,182300,211266415,4770,4770,4770,4770,0
|
|
20231220,182200,211266415,4770,4770,4770,4770,0
|
|
20231220,182100,211266415,4770,4770,4770,4770,0
|
|
20231220,182000,211266415,4770,4770,4770,4770,0
|
|
20231220,181900,211266415,4770,4770,4770,4770,0
|
|
20231220,181800,211266415,4770,4770,4770,4770,0
|
|
20231220,181700,211266415,4770,4770,4770,4770,0
|
|
20231220,181600,211266415,4770,4770,4770,4770,0
|
|
20231220,181500,211266415,4770,4770,4770,4770,0
|
|
20231220,181400,211266415,4770,4770,4770,4770,0
|
|
20231220,181300,211266415,4770,4770,4770,4770,0
|
|
20231220,181200,211266415,4770,4770,4770,4770,0
|
|
20231220,181100,211266415,4770,4770,4770,4770,0
|
|
20231220,181000,211266415,4770,4770,4770,4770,0
|
|
20231220,180900,211266415,4770,4770,4770,4770,0
|
|
20231220,180800,211266415,4770,4770,4770,4770,0
|
|
20231220,180700,211266415,4770,4770,4770,4770,0
|
|
20231220,180600,211266415,4770,4770,4770,4770,0
|
|
20231220,180500,211266415,4770,4770,4770,4770,0
|
|
20231220,180400,211266415,4770,4770,4770,4770,0
|
|
20231220,180300,211266415,4770,4770,4770,4770,0
|
|
20231220,180200,211266415,4770,4770,4770,4770,0
|
|
20231220,180100,211266415,4770,4770,4770,4770,0
|
|
20231220,180000,211266415,4770,4770,4770,4770,0
|
|
20231220,175900,211266415,4770,4770,4770,4770,0
|
|
20231220,175800,211266415,4770,4770,4770,4770,0
|
|
20231220,175700,211266415,4770,4770,4770,4770,0
|
|
20231220,175600,211266415,4770,4770,4770,4770,0
|
|
20231220,175500,211266415,4770,4770,4770,4770,540
|
|
20231220,175400,211266415,4770,4770,4770,4770,0
|
|
20231220,175300,211266415,4770,4770,4770,4770,0
|
|
20231220,175200,211266415,4770,4770,4770,4770,0
|
|
20231220,175100,211266415,4770,4770,4770,4770,0
|
|
20231220,175000,211266415,4770,4770,4770,4770,0
|
|
20231220,174900,211266415,4770,4770,4770,4770,0
|
|
20231220,174800,211266415,4770,4770,4770,4770,0
|
|
20231220,174700,211266415,4770,4770,4770,4770,0
|
|
20231220,174600,211266415,4770,4770,4770,4770,0
|
|
20231220,174500,211266415,4770,4770,4770,4770,0
|
|
20231220,174400,211266415,4770,4770,4770,4770,0
|
|
20231220,174300,211266415,4770,4770,4770,4770,0
|
|
20231220,174200,211266415,4770,4770,4770,4770,0
|
|
20231220,174100,211266415,4770,4770,4770,4770,0
|
|
20231220,174000,211266415,4770,4770,4770,4770,0
|
|
20231220,173900,211266415,4770,4770,4770,4770,0
|
|
20231220,173800,211266415,4770,4770,4770,4770,0
|
|
20231220,173700,211266415,4770,4770,4770,4770,0
|
|
20231220,173600,211266415,4770,4770,4770,4770,0
|
|
20231220,173500,211266415,4770,4770,4770,4770,0
|
|
20231220,173400,211266415,4770,4770,4770,4770,0
|
|
20231220,173300,211266415,4770,4770,4770,4770,0
|
|
20231220,173200,211266415,4770,4770,4770,4770,0
|
|
20231220,173100,211266415,4770,4770,4770,4770,0
|
|
20231220,173000,211266415,4770,4770,4770,4770,0
|
|
20231220,172900,211266415,4770,4770,4770,4770,0
|
|
20231220,172800,211266415,4770,4770,4770,4770,0
|
|
20231220,172700,211266415,4770,4770,4770,4770,0
|
|
20231220,172600,211266415,4770,4770,4770,4770,0
|
|
20231220,172500,211266415,4770,4770,4770,4770,540
|
|
20231220,172400,211266415,4770,4770,4770,4770,0
|
|
20231220,172300,211266415,4770,4770,4770,4770,0
|
|
20231220,172200,211266415,4770,4770,4770,4770,0
|
|
20231220,172100,211266415,4770,4770,4770,4770,0
|
|
20231220,172000,211266415,4770,4770,4770,4770,0
|
|
20231220,171900,211266415,4770,4770,4770,4770,0
|
|
20231220,171800,211266415,4770,4770,4770,4770,0
|
|
20231220,171700,211266415,4770,4770,4770,4770,0
|
|
20231220,171600,211266415,4770,4770,4770,4770,0
|
|
20231220,171500,211266415,4770,4770,4770,4770,0
|
|
20231220,171400,211266415,4770,4770,4770,4770,0
|
|
20231220,171300,211266415,4770,4770,4770,4770,0
|
|
20231220,171200,211266415,4770,4770,4770,4770,0
|
|
20231220,171100,211266415,4770,4770,4770,4770,0
|
|
20231220,171000,211266415,4770,4770,4770,4770,0
|
|
20231220,170900,211266415,4770,4770,4770,4770,0
|
|
20231220,170800,211266415,4770,4770,4770,4770,0
|
|
20231220,170700,211266415,4770,4770,4770,4770,0
|
|
20231220,170600,211266415,4770,4770,4770,4770,0
|
|
20231220,170500,211266415,4770,4770,4770,4770,0
|
|
20231220,170400,211266415,4770,4770,4770,4770,0
|
|
20231220,170300,211266415,4770,4770,4770,4770,0
|
|
20231220,170200,211266415,4770,4770,4770,4770,0
|
|
20231220,170100,211266415,4770,4770,4770,4770,0
|
|
20231220,170000,211266415,4770,4770,4770,4770,0
|
|
20231220,165900,211266415,4770,4770,4770,4770,0
|
|
20231220,165800,211266415,4770,4770,4770,4770,0
|
|
20231220,165700,211266415,4770,4770,4770,4770,0
|
|
20231220,165600,211266415,4770,4770,4770,4770,0
|
|
20231220,165500,211266415,4770,4770,4770,4770,540
|
|
20231220,165400,211266415,4770,4770,4770,4770,0
|
|
20231220,165300,211266415,4770,4770,4770,4770,0
|
|
20231220,165200,211266415,4770,4770,4770,4770,0
|
|
20231220,165100,211266415,4770,4770,4770,4770,0
|
|
20231220,165000,211266415,4770,4770,4770,4770,0
|
|
20231220,164900,211266415,4770,4770,4770,4770,0
|
|
20231220,164800,211266415,4770,4770,4770,4770,0
|
|
20231220,164700,211266415,4770,4770,4770,4770,0
|
|
20231220,164600,211266415,4770,4770,4770,4770,0
|
|
20231220,164500,211266415,4770,4770,4770,4770,0
|
|
20231220,164400,211266415,4770,4770,4770,4770,0
|
|
20231220,164300,211266415,4770,4770,4770,4770,0
|
|
20231220,164200,211266415,4770,4770,4770,4770,0
|
|
20231220,164100,211266415,4770,4770,4770,4770,0
|
|
20231220,164000,211266415,4770,4770,4770,4770,0
|
|
20231220,163900,211266415,4770,4770,4770,4770,0
|
|
20231220,163800,211266415,4770,4770,4770,4770,0
|
|
20231220,163700,211266415,4770,4770,4770,4770,0
|
|
20231220,163600,211266415,4770,4770,4770,4770,0
|
|
20231220,163500,211266415,4770,4770,4770,4770,0
|
|
20231220,163400,211266415,4770,4770,4770,4770,0
|
|
20231220,163300,211266415,4770,4770,4770,4770,0
|
|
20231220,163200,211266415,4770,4770,4770,4770,0
|
|
20231220,163100,211266415,4770,4770,4770,4770,0
|
|
20231220,163000,211266415,4770,4770,4770,4770,0
|
|
20231220,162900,211266415,4770,4770,4770,4770,0
|
|
20231220,162800,211266415,4770,4770,4770,4770,0
|
|
20231220,162700,211266415,4770,4770,4770,4770,0
|
|
20231220,162600,211266415,4770,4770,4770,4770,0
|
|
20231220,162500,211266415,4770,4770,4770,4770,540
|
|
20231220,162400,211266415,4770,4770,4770,4770,0
|
|
20231220,162300,211266415,4770,4770,4770,4770,0
|
|
20231220,162200,211266415,4770,4770,4770,4770,0
|
|
20231220,162100,211266415,4770,4770,4770,4770,0
|
|
20231220,162000,211266415,4770,4770,4770,4770,0
|
|
20231220,161900,211266415,4770,4770,4770,4770,0
|
|
20231220,161800,211266415,4770,4770,4770,4770,0
|
|
20231220,161700,211266415,4770,4770,4770,4770,0
|
|
20231220,161600,211266415,4770,4770,4770,4770,0
|
|
20231220,161500,211266415,4770,4770,4770,4770,0
|
|
20231220,161400,211266415,4770,4770,4770,4770,0
|
|
20231220,161300,211266415,4770,4770,4770,4770,0
|
|
20231220,161200,211266415,4770,4770,4770,4770,0
|
|
20231220,161100,211266415,4770,4770,4770,4770,0
|
|
20231220,161000,211266415,4770,4770,4770,4770,0
|
|
20231220,160900,211266415,4770,4770,4770,4770,0
|
|
20231220,160800,211266415,4770,4770,4770,4770,0
|
|
20231220,160700,211266415,4770,4770,4770,4770,0
|
|
20231220,160600,211266415,4770,4770,4770,4770,0
|
|
20231220,160500,211266415,4770,4770,4770,4770,0
|
|
20231220,160400,211266415,4770,4770,4770,4770,0
|
|
20231220,160300,211266415,4770,4770,4770,4770,0
|
|
20231220,160200,211266415,4770,4770,4770,4770,0
|
|
20231220,160100,211266415,4770,4770,4770,4770,0
|
|
20231220,160000,211266415,4770,4770,4770,4770,0
|
|
20231220,155900,211266415,4770,4770,4770,4770,0
|
|
20231220,155800,211266415,4770,4770,4770,4770,0
|
|
20231220,155700,211266415,4770,4770,4770,4770,0
|
|
20231220,155600,211266415,4770,4770,4770,4770,0
|
|
20231220,155500,211266415,4770,4770,4770,4770,540
|
|
20231220,155400,211266415,4770,4770,4770,4770,0
|
|
20231220,155300,211266415,4770,4770,4770,4770,0
|
|
20231220,155200,211266415,4770,4770,4770,4770,0
|
|
20231220,155100,211266415,4770,4770,4770,4770,0
|
|
20231220,155000,211266415,4770,4770,4770,4770,0
|
|
20231220,154900,211266415,4770,4770,4770,4770,0
|
|
20231220,154800,211266415,4770,4770,4770,4770,0
|
|
20231220,154700,211266415,4770,4770,4770,4770,0
|
|
20231220,154600,211266415,4770,4770,4770,4770,0
|
|
20231220,154500,211266415,4770,4770,4770,4770,0
|
|
20231220,154400,211266415,4770,4770,4770,4770,0
|
|
20231220,154300,211266415,4770,4770,4770,4770,0
|
|
20231220,154200,211266415,4770,4770,4770,4770,0
|
|
20231220,154100,211266415,4770,4770,4770,4770,0
|
|
20231220,154000,211266415,4770,4770,4770,4770,0
|
|
20231220,153900,211266415,4770,4770,4770,4770,0
|
|
20231220,153800,211266415,4770,4770,4770,4770,0
|
|
20231220,153700,211266415,4770,4770,4770,4770,0
|
|
20231220,153600,211266415,4770,4770,4770,4770,0
|
|
20231220,153500,211266415,4770,4770,4770,4770,0
|
|
20231220,153400,211266415,4770,4770,4770,4770,0
|
|
20231220,153300,211266415,4770,4770,4770,4770,0
|
|
20231220,153200,211266415,4770,4770,4770,4770,0
|
|
20231220,153100,211266415,4770,4770,4770,4770,0
|
|
20231220,153000,211266415,4770,4770,4770,4770,540
|
|
20231220,152900,208690615,4755,4755,4755,4755,0
|
|
20231220,152800,208690615,4755,4755,4755,4755,0
|
|
20231220,152700,208690615,4755,4755,4755,4755,0
|
|
20231220,152600,208690615,4755,4755,4755,4755,0
|
|
20231220,152500,208690615,4755,4755,4755,4755,0
|
|
20231220,152400,208690615,4755,4755,4755,4755,0
|
|
20231220,152300,208690615,4755,4755,4755,4755,0
|
|
20231220,152200,208690615,4755,4755,4755,4755,0
|
|
20231220,152100,208690615,4755,4755,4755,4755,0
|
|
20231220,152000,208690615,4755,4755,4755,4755,0
|
|
20231220,151900,208690615,4755,4755,4755,4755,0
|
|
20231220,151800,208690615,4755,4755,4755,4755,36
|
|
20231220,151700,208519435,4770,4770,4770,4770,1
|
|
20231220,151600,208514665,4755,4755,4755,4755,0
|
|
20231220,151500,208514665,4755,4755,4755,4755,0
|
|
20231220,151400,208514665,4755,4750,4755,4750,7
|
|
20231220,151300,208481385,4770,4750,4770,4750,5
|
|
20231220,151200,208457615,4735,4755,4755,4735,616
|
|
20231220,151100,205535900,4755,4755,4755,4755,0
|
|
20231220,151000,205535900,4755,4755,4755,4755,3
|
|
20231220,150900,205521635,4755,4760,4760,4755,2
|
|
20231220,150800,205512120,4760,4760,4760,4760,0
|
|
20231220,150700,205512120,4760,4760,4760,4760,20
|
|
20231220,150600,205416920,4755,4755,4755,4755,0
|
|
20231220,150500,205416920,4755,4760,4760,4755,2
|
|
20231220,150400,205407405,4760,4760,4760,4760,0
|
|
20231220,150300,205407405,4760,4760,4760,4760,1
|
|
20231220,150200,205402645,4760,4760,4760,4760,92
|
|
20231220,150100,204964725,4760,4775,4775,4760,947
|
|
20231220,150000,200455445,4780,4780,4780,4780,2
|
|
20231220,145900,200445885,4780,4780,4780,4780,0
|
|
20231220,145800,200445885,4780,4780,4780,4780,1
|
|
20231220,145700,200441105,4780,4780,4780,4780,0
|
|
20231220,145600,200441105,4780,4780,4780,4780,1
|
|
20231220,145500,200436325,4780,4785,4800,4780,543
|
|
20231220,145400,197839980,4780,4780,4780,4780,670
|
|
20231220,145300,194637380,4775,4775,4775,4775,70
|
|
20231220,145200,194303130,4775,4775,4775,4775,70
|
|
20231220,145100,193968880,4775,4775,4775,4775,51
|
|
20231220,145000,193725355,4775,4770,4775,4770,90
|
|
20231220,144900,193295805,4770,4770,4770,4770,51
|
|
20231220,144800,193052535,4765,4770,4770,4765,51
|
|
20231220,144700,192809270,4770,4770,4770,4770,88
|
|
20231220,144600,192389510,4775,4780,4780,4775,76
|
|
20231220,144500,192026355,4785,4785,4785,4785,51
|
|
20231220,144400,191782320,4785,4785,4785,4785,50
|
|
20231220,144300,191543070,4785,4785,4785,4785,2
|
|
20231220,144200,191533500,4785,4785,4785,4785,50
|
|
20231220,144100,191294250,4785,4785,4785,4785,50
|
|
20231220,144000,191055000,4800,4800,4800,4780,1051
|
|
20231220,143900,186029360,4800,4795,4800,4795,189
|
|
20231220,143800,185122460,4795,4795,4795,4795,52
|
|
20231220,143700,184873120,4790,4790,4790,4790,16
|
|
20231220,143600,184796480,4785,4785,4785,4785,61
|
|
20231220,143500,184504595,4775,4775,4775,4775,25
|
|
20231220,143400,184385220,4770,4770,4770,4770,53
|
|
20231220,143300,184132410,4760,4760,4760,4760,0
|
|
20231220,143200,184132410,4760,4760,4760,4760,0
|
|
20231220,143100,184132410,4760,4765,4765,4750,1371
|
|
20231220,143000,177613140,4760,4760,4760,4760,0
|
|
20231220,142900,177613140,4760,4760,4765,4755,842
|
|
20231220,142800,173605640,4765,4765,4770,4765,692
|
|
20231220,142700,170308010,4760,4785,4785,4760,1075
|
|
20231220,142600,165181030,4780,4780,4785,4780,138
|
|
20231220,142500,164521140,4790,4785,4790,4785,128
|
|
20231220,142400,163908420,4795,4795,4795,4795,50
|
|
20231220,142300,163668670,4795,4800,4805,4795,640
|
|
20231220,142200,160598820,4805,4815,4815,4805,69
|
|
20231220,142100,160266775,4815,4815,4815,4815,0
|
|
20231220,142000,160266775,4815,4815,4815,4815,51
|
|
20231220,141900,160021210,4815,4815,4815,4815,50
|
|
20231220,141800,159780460,4815,4815,4815,4815,51
|
|
20231220,141700,159534895,4815,4815,4815,4815,50
|
|
20231220,141600,159294145,4815,4815,4815,4815,51
|
|
20231220,141500,159048580,4815,4815,4815,4815,50
|
|
20231220,141400,158807830,4815,4810,4815,4810,51
|
|
20231220,141300,158562425,4810,4805,4810,4805,57
|
|
20231220,141200,158288290,4805,4810,4810,4805,108
|
|
20231220,141100,157769095,4815,4815,4815,4815,50
|
|
20231220,141000,157528345,4815,4815,4815,4815,0
|
|
20231220,140900,157528345,4815,4815,4815,4815,51
|
|
20231220,140800,157282780,4815,4815,4815,4815,50
|
|
20231220,140700,157042030,4815,4815,4815,4815,51
|
|
20231220,140600,156796465,4815,4815,4815,4815,50
|
|
20231220,140500,156555715,4815,4815,4815,4815,51
|
|
20231220,140400,156310150,4815,4815,4815,4815,50
|
|
20231220,140300,156069400,4815,4815,4815,4815,52
|
|
20231220,140200,155819020,4815,4815,4815,4815,50
|
|
20231220,140100,155578270,4815,4815,4815,4815,50
|
|
20231220,140000,155337520,4810,4815,4815,4810,77
|
|
20231220,135900,154966895,4815,4815,4815,4815,0
|
|
20231220,135800,154966895,4815,4810,4815,4810,57
|
|
20231220,135700,154692475,4815,4810,4815,4810,57
|
|
20231220,135600,154418055,4810,4805,4810,4805,51
|
|
20231220,135500,154172945,4815,4815,4815,4815,50
|
|
20231220,135400,153932195,4815,4815,4815,4815,51
|
|
20231220,135300,153686630,4815,4815,4815,4815,50
|
|
20231220,135200,153445880,4815,4815,4815,4815,61
|
|
20231220,135100,153152165,4815,4815,4815,4815,50
|
|
20231220,135000,152911415,4815,4815,4815,4815,50
|
|
20231220,134900,152670665,4815,4810,4815,4810,52
|
|
20231220,134800,152420505,4810,4810,4810,4810,2
|
|
20231220,134700,152410885,4810,4815,4815,4810,52
|
|
20231220,134600,152160755,4815,4815,4815,4815,50
|
|
20231220,134500,151920005,4815,4810,4815,4810,52
|
|
20231220,134400,151669665,4810,4810,4810,4810,50
|
|
20231220,134300,151429165,4805,4800,4805,4800,48
|
|
20231220,134200,151198730,4805,4805,4805,4805,50
|
|
20231220,134100,150958480,4805,4805,4805,4805,1
|
|
20231220,134000,150953675,4795,4795,4795,4795,0
|
|
20231220,133900,150953675,4795,4795,4795,4795,0
|
|
20231220,133800,150953675,4795,4795,4795,4795,1
|
|
20231220,133700,150948880,4790,4795,4795,4790,371
|
|
20231220,133600,149171780,4795,4810,4810,4790,973
|
|
20231220,133500,144507895,4815,4810,4815,4810,50
|
|
20231220,133400,144267150,4815,4810,4815,4810,52
|
|
20231220,133300,144016900,4815,4810,4815,4810,50
|
|
20231220,133200,143776175,4815,4810,4815,4810,51
|
|
20231220,133100,143530620,4815,4810,4815,4810,50
|
|
20231220,133000,143290020,4810,4805,4810,4805,51
|
|
20231220,132900,143044865,4795,4795,4795,4795,0
|
|
20231220,132800,143044865,4795,4795,4795,4795,0
|
|
20231220,132700,143044865,4795,4800,4800,4795,124
|
|
20231220,132600,142450035,4800,4800,4800,4800,0
|
|
20231220,132500,142450035,4800,4800,4800,4800,179
|
|
20231220,132400,141590835,4800,4800,4800,4800,50
|
|
20231220,132300,141350835,4800,4795,4800,4795,51
|
|
20231220,132200,141106040,4795,4800,4800,4790,752
|
|
20231220,132100,137501270,4815,4815,4815,4810,324
|
|
20231220,132000,135941220,4815,4815,4815,4815,50
|
|
20231220,131900,135700470,4815,4810,4815,4810,51
|
|
20231220,131800,135454910,4815,4810,4815,4810,50
|
|
20231220,131700,135214310,4815,4810,4815,4810,50
|
|
20231220,131600,134973565,4810,4810,4815,4810,51
|
|
20231220,131500,134728135,4815,4815,4815,4815,0
|
|
20231220,131400,134728135,4815,4810,4815,4810,51
|
|
20231220,131300,134482595,4815,4810,4815,4810,50
|
|
20231220,131200,134241850,4815,4810,4815,4810,51
|
|
20231220,131100,133996445,4815,4810,4815,4810,91
|
|
20231220,131000,133558290,4815,4810,4815,4810,51
|
|
20231220,130900,133312865,4815,4810,4815,4810,50
|
|
20231220,130800,133072130,4815,4810,4815,4810,51
|
|
20231220,130700,132826575,4815,4810,4815,4810,50
|
|
20231220,130600,132585980,4815,4810,4815,4810,50
|
|
20231220,130500,132345235,4810,4810,4810,4810,1
|
|
20231220,130400,132340425,4810,4810,4810,4810,29
|
|
20231220,130300,132200935,4810,4810,4810,4810,0
|
|
20231220,130200,132200935,4810,4810,4810,4810,11
|
|
20231220,130100,132148025,4810,4815,4815,4810,13
|
|
20231220,130000,132085485,4815,4815,4815,4815,0
|
|
20231220,125900,132085485,4815,4815,4815,4815,192
|
|
20231220,125800,131161005,4815,4815,4815,4815,2
|
|
20231220,125700,131151375,4815,4815,4815,4815,7
|
|
20231220,125600,131117670,4815,4815,4815,4815,1
|
|
20231220,125500,131112855,4815,4815,4815,4815,0
|
|
20231220,125400,131112855,4815,4815,4815,4815,1
|
|
20231220,125300,131108040,4805,4805,4805,4805,0
|
|
20231220,125200,131108040,4805,4805,4805,4805,0
|
|
20231220,125100,131108040,4805,4805,4805,4805,0
|
|
20231220,125000,131108040,4805,4805,4805,4805,0
|
|
20231220,124900,131108040,4805,4805,4805,4805,0
|
|
20231220,124800,131108040,4805,4805,4805,4805,0
|
|
20231220,124700,131108040,4805,4810,4810,4800,340
|
|
20231220,124600,129475090,4810,4815,4815,4810,22
|
|
20231220,124500,129369215,4810,4810,4810,4810,4
|
|
20231220,124400,129349975,4815,4815,4815,4815,13
|
|
20231220,124300,129287380,4805,4805,4805,4805,0
|
|
20231220,124200,129287380,4805,4805,4805,4805,0
|
|
20231220,124100,129287380,4805,4810,4810,4805,3
|
|
20231220,124000,129272960,4810,4810,4810,4810,0
|
|
20231220,123900,129272960,4810,4810,4810,4810,0
|
|
20231220,123800,129272960,4810,4810,4810,4810,1
|
|
20231220,123700,129268150,4810,4810,4810,4810,0
|
|
20231220,123600,129268150,4810,4810,4810,4810,0
|
|
20231220,123500,129268150,4810,4810,4810,4810,138
|
|
20231220,123400,128604370,4810,4810,4810,4810,0
|
|
20231220,123300,128604370,4810,4810,4810,4810,0
|
|
20231220,123200,128604370,4810,4810,4810,4810,0
|
|
20231220,123100,128604370,4810,4810,4810,4810,0
|
|
20231220,123000,128604370,4810,4810,4810,4810,10
|
|
20231220,122900,128556270,4820,4820,4820,4820,2
|
|
20231220,122800,128546630,4820,4820,4820,4820,2
|
|
20231220,122700,128536990,4820,4820,4820,4820,0
|
|
20231220,122600,128536990,4820,4820,4820,4820,2
|
|
20231220,122500,128527350,4820,4820,4820,4820,0
|
|
20231220,122400,128527350,4820,4820,4820,4820,2
|
|
20231220,122300,128517710,4820,4820,4820,4820,0
|
|
20231220,122200,128517710,4820,4820,4820,4820,0
|
|
20231220,122100,128517710,4820,4820,4820,4820,5
|
|
20231220,122000,128493610,4810,4810,4810,4810,0
|
|
20231220,121900,128493610,4810,4810,4810,4810,0
|
|
20231220,121800,128493610,4810,4810,4810,4810,0
|
|
20231220,121700,128493610,4810,4810,4810,4810,0
|
|
20231220,121600,128493610,4810,4810,4810,4810,0
|
|
20231220,121500,128493610,4810,4820,4820,4810,45
|
|
20231220,121400,128276885,4825,4825,4825,4825,0
|
|
20231220,121300,128276885,4825,4825,4825,4825,2
|
|
20231220,121200,128267235,4825,4825,4825,4825,0
|
|
20231220,121100,128267235,4825,4825,4825,4825,0
|
|
20231220,121000,128267235,4825,4825,4825,4825,1
|
|
20231220,120900,128262410,4820,4820,4820,4820,14
|
|
20231220,120800,128194930,4820,4820,4820,4820,0
|
|
20231220,120700,128194930,4820,4820,4820,4820,0
|
|
20231220,120600,128194930,4820,4820,4820,4820,0
|
|
20231220,120500,128194930,4820,4820,4820,4820,0
|
|
20231220,120400,128194930,4820,4820,4820,4820,14
|
|
20231220,120300,128127450,4820,4820,4820,4820,1
|
|
20231220,120200,128122630,4820,4820,4820,4820,0
|
|
20231220,120100,128122630,4820,4820,4820,4820,175
|
|
20231220,120000,127279130,4825,4830,4830,4825,60
|
|
20231220,115900,126989380,4825,4825,4825,4825,9
|
|
20231220,115800,126945955,4830,4830,4830,4830,50
|
|
20231220,115700,126704455,4825,4825,4825,4825,5
|
|
20231220,115600,126680330,4830,4825,4830,4825,64
|
|
20231220,115500,126371280,4830,4825,4830,4825,64
|
|
20231220,115400,126062230,4830,4825,4830,4825,25
|
|
20231220,115300,125941555,4830,4830,4830,4830,51
|
|
20231220,115200,125695225,4830,4830,4830,4830,50
|
|
20231220,115100,125453725,4830,4830,4830,4830,2
|
|
20231220,115000,125444065,4830,4830,4830,4830,50
|
|
20231220,114900,125202565,4830,4830,4830,4830,50
|
|
20231220,114800,124961065,4830,4830,4830,4830,1
|
|
20231220,114700,124956235,4830,4830,4830,4830,50
|
|
20231220,114600,124714735,4830,4825,4830,4825,64
|
|
20231220,114500,124405665,4830,4830,4830,4830,1
|
|
20231220,114400,124400835,4820,4820,4820,4820,10
|
|
20231220,114300,124352635,4830,4830,4835,4830,153
|
|
20231220,114200,123613550,4830,4830,4830,4830,75
|
|
20231220,114100,123251300,4830,4830,4830,4830,50
|
|
20231220,114000,123009800,4830,4830,4830,4830,51
|
|
20231220,113900,122763470,4830,4830,4830,4830,10
|
|
20231220,113800,122715170,4830,4830,4830,4830,50
|
|
20231220,113700,122473670,4830,4830,4830,4830,50
|
|
20231220,113600,122232170,4825,4825,4825,4825,76
|
|
20231220,113500,121865470,4830,4830,4830,4830,50
|
|
20231220,113400,121623970,4830,4830,4830,4830,50
|
|
20231220,113300,121382470,4830,4830,4830,4830,0
|
|
20231220,113200,121382470,4830,4830,4830,4830,50
|
|
20231220,113100,121140970,4830,4830,4830,4830,50
|
|
20231220,113000,120899470,4825,4825,4825,4825,100
|
|
20231220,112900,120416970,4830,4830,4830,4830,50
|
|
20231220,112800,120175470,4830,4830,4830,4830,116
|
|
20231220,112700,119615190,4825,4825,4825,4825,0
|
|
20231220,112600,119615190,4825,4825,4825,4825,0
|
|
20231220,112500,119615190,4825,4835,4835,4825,260
|
|
20231220,112400,118359560,4835,4835,4835,4835,0
|
|
20231220,112300,118359560,4835,4835,4835,4835,50
|
|
20231220,112200,118117810,4835,4835,4835,4835,0
|
|
20231220,112100,118117810,4835,4835,4835,4835,50
|
|
20231220,112000,117876060,4835,4835,4835,4835,50
|
|
20231220,111900,117634310,4835,4835,4835,4835,0
|
|
20231220,111800,117634310,4835,4835,4835,4835,50
|
|
20231220,111700,117392560,4835,4835,4835,4835,50
|
|
20231220,111600,117150810,4835,4835,4835,4835,0
|
|
20231220,111500,117150810,4835,4835,4835,4835,50
|
|
20231220,111400,116909060,4835,4835,4835,4835,50
|
|
20231220,111300,116667310,4835,4835,4835,4835,0
|
|
20231220,111200,116667310,4835,4835,4835,4835,50
|
|
20231220,111100,116425560,4835,4835,4835,4835,50
|
|
20231220,111000,116183810,4835,4835,4835,4835,0
|
|
20231220,110900,116183810,4835,4835,4835,4835,50
|
|
20231220,110800,115942060,4835,4835,4835,4835,50
|
|
20231220,110700,115700310,4835,4835,4835,4835,0
|
|
20231220,110600,115700310,4835,4835,4835,4835,50
|
|
20231220,110500,115458560,4835,4835,4835,4835,57
|
|
20231220,110400,115182965,4840,4840,4840,4840,0
|
|
20231220,110300,115182965,4840,4840,4840,4840,50
|
|
20231220,110200,114940965,4840,4840,4840,4840,50
|
|
20231220,110100,114698965,4840,4840,4840,4840,42
|
|
20231220,110000,114495685,4840,4835,4840,4835,350
|
|
20231220,105900,112803390,4835,4835,4835,4835,626
|
|
20231220,105800,109776680,4835,4835,4835,4835,0
|
|
20231220,105700,109776680,4835,4835,4835,4835,50
|
|
20231220,105600,109534930,4835,4835,4835,4835,50
|
|
20231220,105500,109293180,4835,4835,4835,4835,0
|
|
20231220,105400,109293180,4835,4830,4835,4830,65
|
|
20231220,105300,108978965,4835,4835,4835,4835,50
|
|
20231220,105200,108737215,4835,4835,4835,4835,8
|
|
20231220,105100,108698535,4835,4835,4835,4835,50
|
|
20231220,105000,108456785,4835,4835,4835,4835,70
|
|
20231220,104900,108118335,4835,4835,4835,4835,0
|
|
20231220,104800,108118335,4835,4835,4835,4835,50
|
|
20231220,104700,107876585,4835,4835,4835,4835,50
|
|
20231220,104600,107634835,4830,4830,4830,4830,21
|
|
20231220,104500,107533405,4825,4825,4825,4825,90
|
|
20231220,104400,107099155,4820,4825,4825,4820,164
|
|
20231220,104300,106307960,4835,4835,4835,4835,50
|
|
20231220,104200,106066210,4835,4830,4835,4830,71
|
|
20231220,104100,105723030,4835,4835,4835,4835,5
|
|
20231220,104000,105698855,4835,4835,4835,4835,50
|
|
20231220,103900,105457105,4835,4830,4835,4830,60
|
|
20231220,103800,105167055,4835,4835,4835,4835,0
|
|
20231220,103700,105167055,4835,4835,4835,4835,169
|
|
20231220,103600,104349940,4835,4835,4835,4835,50
|
|
20231220,103500,104108190,4835,4835,4835,4835,123
|
|
20231220,103400,103513485,4835,4830,4835,4830,58
|
|
20231220,103300,103233095,4830,4830,4830,4830,11
|
|
20231220,103200,103179965,4825,4830,4830,4825,25
|
|
20231220,103100,103059245,4830,4825,4830,4825,51
|
|
20231220,103000,102812920,4820,4820,4820,4820,0
|
|
20231220,102900,102812920,4820,4820,4820,4820,0
|
|
20231220,102800,102812920,4820,4820,4820,4820,0
|
|
20231220,102700,102812920,4820,4820,4820,4820,0
|
|
20231220,102600,102812920,4820,4825,4825,4820,240
|
|
20231220,102500,101655470,4820,4820,4820,4820,0
|
|
20231220,102400,101655470,4820,4820,4820,4820,0
|
|
20231220,102300,101655470,4820,4820,4820,4820,10
|
|
20231220,102200,101607270,4835,4830,4835,4830,50
|
|
20231220,102100,101365525,4835,4830,4835,4830,50
|
|
20231220,102000,101123780,4835,4835,4835,4835,0
|
|
20231220,101900,101123780,4835,4830,4835,4830,50
|
|
20231220,101800,100882260,4830,4830,4830,4830,50
|
|
20231220,101700,100640760,4830,4830,4830,4830,0
|
|
20231220,101600,100640760,4830,4830,4830,4830,50
|
|
20231220,101500,100399260,4830,4830,4830,4830,50
|
|
20231220,101400,100157760,4830,4830,4830,4830,0
|
|
20231220,101300,100157760,4830,4830,4830,4830,50
|
|
20231220,101200,99916260,4830,4830,4830,4830,51
|
|
20231220,101100,99669930,4830,4830,4830,4830,0
|
|
20231220,101000,99669930,4830,4830,4830,4830,50
|
|
20231220,100900,99428430,4830,4830,4830,4830,762
|
|
20231220,100800,95747970,4815,4815,4815,4815,1
|
|
20231220,100700,95743155,4805,4805,4805,4805,43
|
|
20231220,100600,95536540,4800,4800,4800,4800,323
|
|
20231220,100500,93986140,4800,4800,4800,4800,50
|
|
20231220,100400,93746140,4820,4815,4840,4815,465
|
|
20231220,100300,91503870,4840,4840,4840,4840,0
|
|
20231220,100200,91503870,4840,4815,4840,4815,50
|
|
20231220,100100,91261895,4845,4820,4845,4820,50
|
|
20231220,100000,91019670,4845,4845,4845,4845,0
|
|
20231220,095900,91019670,4845,4825,4845,4815,816
|
|
20231220,095800,87070735,4815,4800,4820,4800,6578
|
|
20231220,095700,55417590,4800,4800,4800,4800,0
|
|
20231220,095600,55417590,4800,4800,4800,4800,50
|
|
20231220,095500,55177590,4800,4800,4800,4800,166
|
|
20231220,095400,54380790,4800,4800,4800,4800,0
|
|
20231220,095300,54380790,4800,4800,4800,4800,50
|
|
20231220,095200,54140790,4800,4795,4800,4795,51
|
|
20231220,095100,53895995,4800,4800,4800,4800,103
|
|
20231220,095000,53401595,4805,4805,4805,4805,50
|
|
20231220,094900,53161345,4800,4805,4805,4800,151
|
|
20231220,094800,52436295,4800,4800,4800,4800,0
|
|
20231220,094700,52436295,4800,4805,4805,4800,65
|
|
20231220,094600,52124045,4805,4805,4805,4805,764
|
|
20231220,094500,48453025,4790,4790,4790,4790,0
|
|
20231220,094400,48453025,4790,4790,4790,4790,0
|
|
20231220,094300,48453025,4790,4790,4790,4790,0
|
|
20231220,094200,48453025,4790,4790,4790,4790,0
|
|
20231220,094100,48453025,4790,4790,4790,4790,0
|
|
20231220,094000,48453025,4790,4790,4790,4790,1
|
|
20231220,093900,48448235,4790,4800,4805,4790,549
|
|
20231220,093800,45811135,4795,4775,4795,4775,7545
|
|
20231220,093700,9710350,4785,4775,4785,4775,50
|
|
20231220,093600,9471110,4785,4785,4785,4785,0
|
|
20231220,093500,9471110,4785,4775,4785,4775,814
|
|
20231220,093400,5579550,4765,4765,4765,4765,1
|
|
20231220,093300,5574785,4760,4760,4760,4760,1
|
|
20231220,093200,5570025,4775,4760,4775,4760,50
|
|
20231220,093100,5331330,4770,4770,4770,4770,0
|
|
20231220,093000,5331330,4770,4760,4770,4760,50
|
|
20231220,092900,5092860,4770,4760,4770,4760,50
|
|
20231220,092800,4854370,4770,4765,4770,4765,28
|
|
20231220,092700,4720945,4760,4760,4760,4760,0
|
|
20231220,092600,4720945,4760,4760,4765,4760,798
|
|
20231220,092500,922155,4780,4780,4780,4780,0
|
|
20231220,092400,922155,4780,4780,4780,4780,0
|
|
20231220,092300,922155,4780,4780,4780,4780,0
|
|
20231220,092200,922155,4780,4780,4780,4780,0
|
|
20231220,092100,922155,4780,4780,4780,4780,0
|
|
20231220,092000,922155,4780,4780,4780,4780,0
|
|
20231220,091900,922155,4780,4780,4780,4780,0
|
|
20231220,091800,922155,4780,4780,4780,4780,0
|
|
20231220,091700,922155,4780,4760,4780,4760,10
|
|
20231220,091600,874375,4750,4750,4750,4750,75
|
|
20231220,091500,518125,4755,4755,4755,4755,0
|
|
20231220,091400,518125,4755,4755,4755,4755,51
|
|
20231220,091300,275620,4755,4755,4755,4755,17
|
|
20231220,091200,194785,4755,4755,4755,4755,0
|
|
20231220,091100,194785,4755,4755,4755,4755,0
|
|
20231220,091000,194785,4755,4755,4755,4755,5
|
|
20231220,090900,171010,4755,4755,4755,4755,0
|
|
20231220,090800,171010,4755,4755,4755,4755,0
|
|
20231220,090700,171010,4755,4755,4755,4755,0
|
|
20231220,090600,171010,4755,4755,4755,4755,0
|
|
20231220,090500,171010,4755,4755,4755,4755,0
|
|
20231220,090400,171010,4755,4755,4755,4755,2
|
|
20231220,090300,161500,4750,4750,4750,4750,0
|
|
20231220,090200,161500,4750,4750,4750,4750,0
|
|
20231220,090100,161500,4750,4750,4750,4750,0
|
|
20231220,090000,161500,4750,4750,4750,4750,34
|