658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,195500,127684435,4645,4645,4645,4645,371
|
|
20231222,195400,127684435,4645,4645,4645,4645,0
|
|
20231222,195300,127684435,4645,4645,4645,4645,0
|
|
20231222,195200,127684435,4645,4645,4645,4645,0
|
|
20231222,195100,127684435,4645,4645,4645,4645,0
|
|
20231222,195000,127684435,4645,4645,4645,4645,0
|
|
20231222,194900,127684435,4645,4645,4645,4645,0
|
|
20231222,194800,127684435,4645,4645,4645,4645,0
|
|
20231222,194700,127684435,4645,4645,4645,4645,0
|
|
20231222,194600,127684435,4645,4645,4645,4645,0
|
|
20231222,194500,127684435,4645,4645,4645,4645,0
|
|
20231222,194400,127684435,4645,4645,4645,4645,0
|
|
20231222,194300,127684435,4645,4645,4645,4645,0
|
|
20231222,194200,127684435,4645,4645,4645,4645,0
|
|
20231222,194100,127684435,4645,4645,4645,4645,0
|
|
20231222,194000,127684435,4645,4645,4645,4645,0
|
|
20231222,193900,127684435,4645,4645,4645,4645,0
|
|
20231222,193800,127684435,4645,4645,4645,4645,0
|
|
20231222,193700,127684435,4645,4645,4645,4645,0
|
|
20231222,193600,127684435,4645,4645,4645,4645,0
|
|
20231222,193500,127684435,4645,4645,4645,4645,0
|
|
20231222,193400,127684435,4645,4645,4645,4645,0
|
|
20231222,193300,127684435,4645,4645,4645,4645,0
|
|
20231222,193200,127684435,4645,4645,4645,4645,0
|
|
20231222,193100,127684435,4645,4645,4645,4645,0
|
|
20231222,193000,127684435,4645,4645,4645,4645,0
|
|
20231222,192900,127684435,4645,4645,4645,4645,0
|
|
20231222,192800,127684435,4645,4645,4645,4645,0
|
|
20231222,192700,127684435,4645,4645,4645,4645,0
|
|
20231222,192600,127684435,4645,4645,4645,4645,0
|
|
20231222,192500,127684435,4645,4645,4645,4645,371
|
|
20231222,192400,127684435,4645,4645,4645,4645,0
|
|
20231222,192300,127684435,4645,4645,4645,4645,0
|
|
20231222,192200,127684435,4645,4645,4645,4645,0
|
|
20231222,192100,127684435,4645,4645,4645,4645,0
|
|
20231222,192000,127684435,4645,4645,4645,4645,0
|
|
20231222,191900,127684435,4645,4645,4645,4645,0
|
|
20231222,191800,127684435,4645,4645,4645,4645,0
|
|
20231222,191700,127684435,4645,4645,4645,4645,0
|
|
20231222,191600,127684435,4645,4645,4645,4645,0
|
|
20231222,191500,127684435,4645,4645,4645,4645,0
|
|
20231222,191400,127684435,4645,4645,4645,4645,0
|
|
20231222,191300,127684435,4645,4645,4645,4645,0
|
|
20231222,191200,127684435,4645,4645,4645,4645,0
|
|
20231222,191100,127684435,4645,4645,4645,4645,0
|
|
20231222,191000,127684435,4645,4645,4645,4645,0
|
|
20231222,190900,127684435,4645,4645,4645,4645,0
|
|
20231222,190800,127684435,4645,4645,4645,4645,0
|
|
20231222,190700,127684435,4645,4645,4645,4645,0
|
|
20231222,190600,127684435,4645,4645,4645,4645,0
|
|
20231222,190500,127684435,4645,4645,4645,4645,0
|
|
20231222,190400,127684435,4645,4645,4645,4645,0
|
|
20231222,190300,127684435,4645,4645,4645,4645,0
|
|
20231222,190200,127684435,4645,4645,4645,4645,0
|
|
20231222,190100,127684435,4645,4645,4645,4645,0
|
|
20231222,190000,127684435,4645,4645,4645,4645,0
|
|
20231222,185900,127684435,4645,4645,4645,4645,0
|
|
20231222,185800,127684435,4645,4645,4645,4645,0
|
|
20231222,185700,127684435,4645,4645,4645,4645,0
|
|
20231222,185600,127684435,4645,4645,4645,4645,0
|
|
20231222,185500,127684435,4645,4645,4645,4645,371
|
|
20231222,185400,127684435,4645,4645,4645,4645,0
|
|
20231222,185300,127684435,4645,4645,4645,4645,0
|
|
20231222,185200,127684435,4645,4645,4645,4645,0
|
|
20231222,185100,127684435,4645,4645,4645,4645,0
|
|
20231222,185000,127684435,4645,4645,4645,4645,0
|
|
20231222,184900,127684435,4645,4645,4645,4645,0
|
|
20231222,184800,127684435,4645,4645,4645,4645,0
|
|
20231222,184700,127684435,4645,4645,4645,4645,0
|
|
20231222,184600,127684435,4645,4645,4645,4645,0
|
|
20231222,184500,127684435,4645,4645,4645,4645,0
|
|
20231222,184400,127684435,4645,4645,4645,4645,0
|
|
20231222,184300,127684435,4645,4645,4645,4645,0
|
|
20231222,184200,127684435,4645,4645,4645,4645,0
|
|
20231222,184100,127684435,4645,4645,4645,4645,0
|
|
20231222,184000,127684435,4645,4645,4645,4645,0
|
|
20231222,183900,127684435,4645,4645,4645,4645,0
|
|
20231222,183800,127684435,4645,4645,4645,4645,0
|
|
20231222,183700,127684435,4645,4645,4645,4645,0
|
|
20231222,183600,127684435,4645,4645,4645,4645,0
|
|
20231222,183500,127684435,4645,4645,4645,4645,0
|
|
20231222,183400,127684435,4645,4645,4645,4645,0
|
|
20231222,183300,127684435,4645,4645,4645,4645,0
|
|
20231222,183200,127684435,4645,4645,4645,4645,0
|
|
20231222,183100,127684435,4645,4645,4645,4645,0
|
|
20231222,183000,127684435,4645,4645,4645,4645,0
|
|
20231222,182900,127684435,4645,4645,4645,4645,0
|
|
20231222,182800,127684435,4645,4645,4645,4645,0
|
|
20231222,182700,127684435,4645,4645,4645,4645,0
|
|
20231222,182600,127684435,4645,4645,4645,4645,0
|
|
20231222,182500,127684435,4645,4645,4645,4645,371
|
|
20231222,182400,127684435,4645,4645,4645,4645,0
|
|
20231222,182300,127684435,4645,4645,4645,4645,0
|
|
20231222,182200,127684435,4645,4645,4645,4645,0
|
|
20231222,182100,127684435,4645,4645,4645,4645,0
|
|
20231222,182000,127684435,4645,4645,4645,4645,0
|
|
20231222,181900,127684435,4645,4645,4645,4645,0
|
|
20231222,181800,127684435,4645,4645,4645,4645,0
|
|
20231222,181700,127684435,4645,4645,4645,4645,0
|
|
20231222,181600,127684435,4645,4645,4645,4645,0
|
|
20231222,181500,127684435,4645,4645,4645,4645,0
|
|
20231222,181400,127684435,4645,4645,4645,4645,0
|
|
20231222,181300,127684435,4645,4645,4645,4645,0
|
|
20231222,181200,127684435,4645,4645,4645,4645,0
|
|
20231222,181100,127684435,4645,4645,4645,4645,0
|
|
20231222,181000,127684435,4645,4645,4645,4645,0
|
|
20231222,180900,127684435,4645,4645,4645,4645,0
|
|
20231222,180800,127684435,4645,4645,4645,4645,0
|
|
20231222,180700,127684435,4645,4645,4645,4645,0
|
|
20231222,180600,127684435,4645,4645,4645,4645,0
|
|
20231222,180500,127684435,4645,4645,4645,4645,0
|
|
20231222,180400,127684435,4645,4645,4645,4645,0
|
|
20231222,180300,127684435,4645,4645,4645,4645,0
|
|
20231222,180200,127684435,4645,4645,4645,4645,0
|
|
20231222,180100,127684435,4645,4645,4645,4645,0
|
|
20231222,180000,127684435,4645,4645,4645,4645,0
|
|
20231222,175900,127684435,4645,4645,4645,4645,0
|
|
20231222,175800,127684435,4645,4645,4645,4645,0
|
|
20231222,175700,127684435,4645,4645,4645,4645,0
|
|
20231222,175600,127684435,4645,4645,4645,4645,0
|
|
20231222,175500,127684435,4645,4645,4645,4645,371
|
|
20231222,175400,127684435,4645,4645,4645,4645,0
|
|
20231222,175300,127684435,4645,4645,4645,4645,0
|
|
20231222,175200,127684435,4645,4645,4645,4645,0
|
|
20231222,175100,127684435,4645,4645,4645,4645,0
|
|
20231222,175000,127684435,4645,4645,4645,4645,0
|
|
20231222,174900,127684435,4645,4645,4645,4645,0
|
|
20231222,174800,127684435,4645,4645,4645,4645,0
|
|
20231222,174700,127684435,4645,4645,4645,4645,0
|
|
20231222,174600,127684435,4645,4645,4645,4645,0
|
|
20231222,174500,127684435,4645,4645,4645,4645,0
|
|
20231222,174400,127684435,4645,4645,4645,4645,0
|
|
20231222,174300,127684435,4645,4645,4645,4645,0
|
|
20231222,174200,127684435,4645,4645,4645,4645,0
|
|
20231222,174100,127684435,4645,4645,4645,4645,0
|
|
20231222,174000,127684435,4645,4645,4645,4645,0
|
|
20231222,173900,127684435,4645,4645,4645,4645,0
|
|
20231222,173800,127684435,4645,4645,4645,4645,0
|
|
20231222,173700,127684435,4645,4645,4645,4645,0
|
|
20231222,173600,127684435,4645,4645,4645,4645,0
|
|
20231222,173500,127684435,4645,4645,4645,4645,0
|
|
20231222,173400,127684435,4645,4645,4645,4645,0
|
|
20231222,173300,127684435,4645,4645,4645,4645,0
|
|
20231222,173200,127684435,4645,4645,4645,4645,0
|
|
20231222,173100,127684435,4645,4645,4645,4645,0
|
|
20231222,173000,127684435,4645,4645,4645,4645,0
|
|
20231222,172900,127684435,4645,4645,4645,4645,0
|
|
20231222,172800,127684435,4645,4645,4645,4645,0
|
|
20231222,172700,127684435,4645,4645,4645,4645,0
|
|
20231222,172600,127684435,4645,4645,4645,4645,0
|
|
20231222,172500,127684435,4645,4645,4645,4645,371
|
|
20231222,172400,127684435,4645,4645,4645,4645,0
|
|
20231222,172300,127684435,4645,4645,4645,4645,0
|
|
20231222,172200,127684435,4645,4645,4645,4645,0
|
|
20231222,172100,127684435,4645,4645,4645,4645,0
|
|
20231222,172000,127684435,4645,4645,4645,4645,0
|
|
20231222,171900,127684435,4645,4645,4645,4645,0
|
|
20231222,171800,127684435,4645,4645,4645,4645,0
|
|
20231222,171700,127684435,4645,4645,4645,4645,0
|
|
20231222,171600,127684435,4645,4645,4645,4645,0
|
|
20231222,171500,127684435,4645,4645,4645,4645,0
|
|
20231222,171400,127684435,4645,4645,4645,4645,0
|
|
20231222,171300,127684435,4645,4645,4645,4645,0
|
|
20231222,171200,127684435,4645,4645,4645,4645,0
|
|
20231222,171100,127684435,4645,4645,4645,4645,0
|
|
20231222,171000,127684435,4645,4645,4645,4645,0
|
|
20231222,170900,127684435,4645,4645,4645,4645,0
|
|
20231222,170800,127684435,4645,4645,4645,4645,0
|
|
20231222,170700,127684435,4645,4645,4645,4645,0
|
|
20231222,170600,127684435,4645,4645,4645,4645,0
|
|
20231222,170500,127684435,4645,4645,4645,4645,0
|
|
20231222,170400,127684435,4645,4645,4645,4645,0
|
|
20231222,170300,127684435,4645,4645,4645,4645,0
|
|
20231222,170200,127684435,4645,4645,4645,4645,0
|
|
20231222,170100,127684435,4645,4645,4645,4645,0
|
|
20231222,170000,127684435,4645,4645,4645,4645,0
|
|
20231222,165900,127684435,4645,4645,4645,4645,0
|
|
20231222,165800,127684435,4645,4645,4645,4645,0
|
|
20231222,165700,127684435,4645,4645,4645,4645,0
|
|
20231222,165600,127684435,4645,4645,4645,4645,0
|
|
20231222,165500,127684435,4645,4645,4645,4645,371
|
|
20231222,165400,127684435,4645,4645,4645,4645,0
|
|
20231222,165300,127684435,4645,4645,4645,4645,0
|
|
20231222,165200,127684435,4645,4645,4645,4645,0
|
|
20231222,165100,127684435,4645,4645,4645,4645,0
|
|
20231222,165000,127684435,4645,4645,4645,4645,0
|
|
20231222,164900,127684435,4645,4645,4645,4645,0
|
|
20231222,164800,127684435,4645,4645,4645,4645,0
|
|
20231222,164700,127684435,4645,4645,4645,4645,0
|
|
20231222,164600,127684435,4645,4645,4645,4645,0
|
|
20231222,164500,127684435,4645,4645,4645,4645,0
|
|
20231222,164400,127684435,4645,4645,4645,4645,0
|
|
20231222,164300,127684435,4645,4645,4645,4645,0
|
|
20231222,164200,127684435,4645,4645,4645,4645,0
|
|
20231222,164100,127684435,4645,4645,4645,4645,0
|
|
20231222,164000,127684435,4645,4645,4645,4645,0
|
|
20231222,163900,127684435,4645,4645,4645,4645,0
|
|
20231222,163800,127684435,4645,4645,4645,4645,0
|
|
20231222,163700,127684435,4645,4645,4645,4645,0
|
|
20231222,163600,127684435,4645,4645,4645,4645,0
|
|
20231222,163500,127684435,4645,4645,4645,4645,0
|
|
20231222,163400,127684435,4645,4645,4645,4645,0
|
|
20231222,163300,127684435,4645,4645,4645,4645,0
|
|
20231222,163200,127684435,4645,4645,4645,4645,0
|
|
20231222,163100,127684435,4645,4645,4645,4645,0
|
|
20231222,163000,127684435,4645,4645,4645,4645,0
|
|
20231222,162900,127684435,4645,4645,4645,4645,0
|
|
20231222,162800,127684435,4645,4645,4645,4645,0
|
|
20231222,162700,127684435,4645,4645,4645,4645,0
|
|
20231222,162600,127684435,4645,4645,4645,4645,0
|
|
20231222,162500,127684435,4645,4645,4645,4645,371
|
|
20231222,162400,127684435,4645,4645,4645,4645,0
|
|
20231222,162300,127684435,4645,4645,4645,4645,0
|
|
20231222,162200,127684435,4645,4645,4645,4645,0
|
|
20231222,162100,127684435,4645,4645,4645,4645,0
|
|
20231222,162000,127684435,4645,4645,4645,4645,0
|
|
20231222,161900,127684435,4645,4645,4645,4645,0
|
|
20231222,161800,127684435,4645,4645,4645,4645,0
|
|
20231222,161700,127684435,4645,4645,4645,4645,0
|
|
20231222,161600,127684435,4645,4645,4645,4645,0
|
|
20231222,161500,127684435,4645,4645,4645,4645,0
|
|
20231222,161400,127684435,4645,4645,4645,4645,0
|
|
20231222,161300,127684435,4645,4645,4645,4645,0
|
|
20231222,161200,127684435,4645,4645,4645,4645,0
|
|
20231222,161100,127684435,4645,4645,4645,4645,0
|
|
20231222,161000,127684435,4645,4645,4645,4645,0
|
|
20231222,160900,127684435,4645,4645,4645,4645,0
|
|
20231222,160800,127684435,4645,4645,4645,4645,0
|
|
20231222,160700,127684435,4645,4645,4645,4645,0
|
|
20231222,160600,127684435,4645,4645,4645,4645,0
|
|
20231222,160500,127684435,4645,4645,4645,4645,0
|
|
20231222,160400,127684435,4645,4645,4645,4645,0
|
|
20231222,160300,127684435,4645,4645,4645,4645,0
|
|
20231222,160200,127684435,4645,4645,4645,4645,0
|
|
20231222,160100,127684435,4645,4645,4645,4645,0
|
|
20231222,160000,127684435,4645,4645,4645,4645,0
|
|
20231222,155900,127684435,4645,4645,4645,4645,0
|
|
20231222,155800,127684435,4645,4645,4645,4645,0
|
|
20231222,155700,127684435,4645,4645,4645,4645,0
|
|
20231222,155600,127684435,4645,4645,4645,4645,0
|
|
20231222,155500,127684435,4645,4645,4645,4645,371
|
|
20231222,155400,127684435,4645,4645,4645,4645,0
|
|
20231222,155300,127684435,4645,4645,4645,4645,0
|
|
20231222,155200,127684435,4645,4645,4645,4645,0
|
|
20231222,155100,127684435,4645,4645,4645,4645,0
|
|
20231222,155000,127684435,4645,4645,4645,4645,0
|
|
20231222,154900,127684435,4645,4645,4645,4645,0
|
|
20231222,154800,127684435,4645,4645,4645,4645,0
|
|
20231222,154700,127684435,4645,4645,4645,4645,0
|
|
20231222,154600,127684435,4645,4645,4645,4645,0
|
|
20231222,154500,127684435,4645,4645,4645,4645,0
|
|
20231222,154400,127684435,4645,4645,4645,4645,0
|
|
20231222,154300,127684435,4645,4645,4645,4645,0
|
|
20231222,154200,127684435,4645,4645,4645,4645,0
|
|
20231222,154100,127684435,4645,4645,4645,4645,0
|
|
20231222,154000,127684435,4645,4645,4645,4645,0
|
|
20231222,153900,127684435,4645,4645,4645,4645,0
|
|
20231222,153800,127684435,4645,4645,4645,4645,0
|
|
20231222,153700,127684435,4645,4645,4645,4645,0
|
|
20231222,153600,127684435,4645,4645,4645,4645,0
|
|
20231222,153500,127684435,4645,4645,4645,4645,0
|
|
20231222,153400,127684435,4645,4645,4645,4645,0
|
|
20231222,153300,127684435,4645,4645,4645,4645,0
|
|
20231222,153200,127684435,4645,4645,4645,4645,0
|
|
20231222,153100,127684435,4645,4645,4645,4645,0
|
|
20231222,153000,127684435,4645,4645,4645,4645,371
|
|
20231222,152900,125961140,4645,4645,4645,4645,0
|
|
20231222,152800,125961140,4645,4645,4645,4645,0
|
|
20231222,152700,125961140,4645,4645,4645,4645,0
|
|
20231222,152600,125961140,4645,4645,4645,4645,0
|
|
20231222,152500,125961140,4645,4645,4645,4645,0
|
|
20231222,152400,125961140,4645,4645,4645,4645,0
|
|
20231222,152300,125961140,4645,4645,4645,4645,0
|
|
20231222,152200,125961140,4645,4645,4645,4645,0
|
|
20231222,152100,125961140,4645,4645,4645,4645,0
|
|
20231222,152000,125961140,4645,4645,4645,4645,0
|
|
20231222,151900,125961140,4645,4645,4645,4645,87
|
|
20231222,151800,125557025,4645,4645,4645,4645,0
|
|
20231222,151700,125557025,4645,4645,4645,4645,1
|
|
20231222,151600,125552380,4645,4645,4645,4645,0
|
|
20231222,151500,125552380,4645,4610,4645,4600,428
|
|
20231222,151400,123581890,4630,4620,4650,4620,1133
|
|
20231222,151300,118335810,4620,4620,4620,4620,0
|
|
20231222,151200,118335810,4620,4620,4620,4620,1424
|
|
20231222,151100,111756930,4620,4620,4620,4620,0
|
|
20231222,151000,111756930,4620,4620,4620,4620,0
|
|
20231222,150900,111756930,4620,4620,4620,4620,1
|
|
20231222,150800,111752310,4625,4625,4625,4625,0
|
|
20231222,150700,111752310,4625,4625,4625,4625,0
|
|
20231222,150600,111752310,4625,4625,4625,4625,63
|
|
20231222,150500,111460935,4620,4620,4620,4620,114
|
|
20231222,150400,110934255,4625,4625,4625,4625,0
|
|
20231222,150300,110934255,4625,4625,4625,4625,0
|
|
20231222,150200,110934255,4625,4625,4625,4625,200
|
|
20231222,150100,110009255,4625,4625,4625,4625,160
|
|
20231222,150000,109269255,4620,4620,4620,4620,0
|
|
20231222,145900,109269255,4620,4620,4620,4620,0
|
|
20231222,145800,109269255,4620,4620,4620,4620,0
|
|
20231222,145700,109269255,4620,4620,4620,4620,1
|
|
20231222,145600,109264635,4625,4625,4625,4625,0
|
|
20231222,145500,109264635,4625,4625,4625,4625,0
|
|
20231222,145400,109264635,4625,4625,4625,4625,1
|
|
20231222,145300,109260010,4625,4625,4625,4625,1
|
|
20231222,145200,109255385,4620,4620,4620,4620,0
|
|
20231222,145100,109255385,4620,4620,4620,4620,0
|
|
20231222,145000,109255385,4620,4620,4620,4620,0
|
|
20231222,144900,109255385,4620,4620,4620,4620,14
|
|
20231222,144800,109190705,4620,4620,4620,4620,1
|
|
20231222,144700,109186085,4625,4625,4625,4625,7
|
|
20231222,144600,109153710,4620,4620,4620,4620,0
|
|
20231222,144500,109153710,4620,4620,4620,4620,0
|
|
20231222,144400,109153710,4620,4620,4620,4620,0
|
|
20231222,144300,109153710,4620,4620,4620,4620,0
|
|
20231222,144200,109153710,4620,4620,4620,4620,0
|
|
20231222,144100,109153710,4620,4620,4620,4620,0
|
|
20231222,144000,109153710,4620,4620,4620,4620,0
|
|
20231222,143900,109153710,4620,4620,4620,4620,0
|
|
20231222,143800,109153710,4620,4620,4620,4620,1
|
|
20231222,143700,109149090,4625,4625,4625,4625,0
|
|
20231222,143600,109149090,4625,4625,4625,4625,0
|
|
20231222,143500,109149090,4625,4625,4625,4625,0
|
|
20231222,143400,109149090,4625,4625,4625,4625,0
|
|
20231222,143300,109149090,4625,4625,4625,4625,0
|
|
20231222,143200,109149090,4625,4625,4625,4625,0
|
|
20231222,143100,109149090,4625,4625,4625,4625,0
|
|
20231222,143000,109149090,4625,4625,4625,4625,0
|
|
20231222,142900,109149090,4625,4625,4625,4625,0
|
|
20231222,142800,109149090,4625,4625,4625,4625,1
|
|
20231222,142700,109144465,4620,4620,4620,4620,0
|
|
20231222,142600,109144465,4620,4620,4620,4620,0
|
|
20231222,142500,109144465,4620,4620,4620,4620,400
|
|
20231222,142400,107296465,4620,4620,4620,4620,0
|
|
20231222,142300,107296465,4620,4630,4630,4620,80
|
|
20231222,142200,106926175,4630,4630,4630,4630,0
|
|
20231222,142100,106926175,4630,4630,4630,4630,0
|
|
20231222,142000,106926175,4630,4630,4630,4630,0
|
|
20231222,141900,106926175,4630,4630,4630,4630,0
|
|
20231222,141800,106926175,4630,4630,4630,4630,0
|
|
20231222,141700,106926175,4630,4630,4630,4630,0
|
|
20231222,141600,106926175,4630,4630,4630,4630,0
|
|
20231222,141500,106926175,4630,4630,4630,4630,0
|
|
20231222,141400,106926175,4630,4630,4630,4630,570
|
|
20231222,141300,104287075,4645,4645,4645,4645,0
|
|
20231222,141200,104287075,4645,4645,4645,4645,0
|
|
20231222,141100,104287075,4645,4645,4645,4645,0
|
|
20231222,141000,104287075,4645,4645,4645,4645,0
|
|
20231222,140900,104287075,4645,4640,4645,4640,33
|
|
20231222,140800,104133940,4630,4630,4630,4630,1
|
|
20231222,140700,104129310,4620,4620,4620,4620,30
|
|
20231222,140600,103990710,4615,4615,4615,4615,0
|
|
20231222,140500,103990710,4615,4615,4615,4615,0
|
|
20231222,140400,103990710,4615,4615,4615,4615,143
|
|
20231222,140300,103330765,4615,4615,4615,4615,300
|
|
20231222,140200,101946265,4610,4610,4610,4610,5
|
|
20231222,140100,101923215,4610,4610,4610,4610,0
|
|
20231222,140000,101923215,4610,4610,4610,4610,233
|
|
20231222,135900,100849085,4610,4610,4610,4610,0
|
|
20231222,135800,100849085,4610,4610,4610,4610,0
|
|
20231222,135700,100849085,4610,4610,4610,4610,0
|
|
20231222,135600,100849085,4610,4610,4610,4610,0
|
|
20231222,135500,100849085,4610,4610,4610,4610,33
|
|
20231222,135400,100696955,4610,4610,4610,4610,0
|
|
20231222,135300,100696955,4610,4610,4610,4610,0
|
|
20231222,135200,100696955,4610,4610,4610,4610,94
|
|
20231222,135100,100263615,4615,4615,4615,4615,0
|
|
20231222,135000,100263615,4615,4615,4615,4615,0
|
|
20231222,134900,100263615,4615,4615,4615,4615,0
|
|
20231222,134800,100263615,4615,4615,4615,4615,10
|
|
20231222,134700,100217465,4615,4615,4615,4615,0
|
|
20231222,134600,100217465,4615,4615,4615,4615,0
|
|
20231222,134500,100217465,4615,4615,4615,4615,0
|
|
20231222,134400,100217465,4615,4615,4615,4615,0
|
|
20231222,134300,100217465,4615,4615,4615,4615,0
|
|
20231222,134200,100217465,4615,4615,4615,4615,0
|
|
20231222,134100,100217465,4615,4615,4615,4615,0
|
|
20231222,134000,100217465,4615,4615,4615,4615,0
|
|
20231222,133900,100217465,4615,4615,4615,4615,0
|
|
20231222,133800,100217465,4615,4615,4615,4615,0
|
|
20231222,133700,100217465,4615,4615,4615,4615,0
|
|
20231222,133600,100217465,4615,4615,4615,4615,0
|
|
20231222,133500,100217465,4615,4615,4615,4615,0
|
|
20231222,133400,100217465,4615,4615,4615,4615,0
|
|
20231222,133300,100217465,4615,4615,4615,4615,0
|
|
20231222,133200,100217465,4615,4615,4615,4615,0
|
|
20231222,133100,100217465,4615,4610,4620,4610,924
|
|
20231222,133000,95955520,4610,4610,4610,4610,0
|
|
20231222,132900,95955520,4610,4610,4610,4610,0
|
|
20231222,132800,95955520,4610,4610,4610,4610,0
|
|
20231222,132700,95955520,4610,4610,4610,4610,0
|
|
20231222,132600,95955520,4610,4610,4610,4610,17
|
|
20231222,132500,95877150,4615,4615,4615,4615,0
|
|
20231222,132400,95877150,4615,4615,4615,4615,0
|
|
20231222,132300,95877150,4615,4615,4615,4615,3
|
|
20231222,132200,95863305,4650,4650,4650,4650,0
|
|
20231222,132100,95863305,4650,4650,4650,4650,0
|
|
20231222,132000,95863305,4650,4650,4650,4650,0
|
|
20231222,131900,95863305,4650,4650,4650,4650,0
|
|
20231222,131800,95863305,4650,4620,4650,4620,436
|
|
20231222,131700,93844605,4620,4615,4620,4615,404
|
|
20231222,131600,91978395,4620,4620,4620,4620,0
|
|
20231222,131500,91978395,4620,4620,4620,4620,0
|
|
20231222,131400,91978395,4620,4620,4620,4620,0
|
|
20231222,131300,91978395,4620,4615,4620,4615,100
|
|
20231222,131200,91516400,4620,4620,4620,4620,200
|
|
20231222,131100,90592400,4620,4620,4620,4620,1
|
|
20231222,131000,90587780,4610,4610,4610,4610,0
|
|
20231222,130900,90587780,4610,4610,4610,4610,127
|
|
20231222,130800,90002310,4605,4605,4605,4605,0
|
|
20231222,130700,90002310,4605,4605,4605,4605,0
|
|
20231222,130600,90002310,4605,4605,4605,4605,0
|
|
20231222,130500,90002310,4605,4605,4605,4605,0
|
|
20231222,130400,90002310,4605,4605,4605,4605,0
|
|
20231222,130300,90002310,4605,4605,4605,4605,0
|
|
20231222,130200,90002310,4605,4605,4605,4605,0
|
|
20231222,130100,90002310,4605,4605,4605,4605,0
|
|
20231222,130000,90002310,4605,4605,4605,4605,0
|
|
20231222,125900,90002310,4605,4605,4605,4605,29
|
|
20231222,125800,89868765,4595,4605,4610,4595,912
|
|
20231222,125700,85666235,4605,4605,4605,4605,0
|
|
20231222,125600,85666235,4605,4605,4605,4605,7
|
|
20231222,125500,85634000,4610,4605,4610,4605,1709
|
|
20231222,125400,77756810,4600,4600,4600,4600,0
|
|
20231222,125300,77756810,4600,4600,4600,4600,0
|
|
20231222,125200,77756810,4600,4600,4600,4600,0
|
|
20231222,125100,77756810,4600,4600,4600,4600,0
|
|
20231222,125000,77756810,4600,4600,4600,4600,0
|
|
20231222,124900,77756810,4600,4600,4600,4600,200
|
|
20231222,124800,76836810,4600,4600,4600,4600,0
|
|
20231222,124700,76836810,4600,4600,4600,4600,1
|
|
20231222,124600,76832210,4590,4590,4590,4590,0
|
|
20231222,124500,76832210,4590,4590,4590,4590,2
|
|
20231222,124400,76823030,4600,4600,4600,4600,0
|
|
20231222,124300,76823030,4600,4600,4600,4600,0
|
|
20231222,124200,76823030,4600,4600,4600,4600,0
|
|
20231222,124100,76823030,4600,4600,4600,4600,30
|
|
20231222,124000,76685030,4600,4600,4600,4600,0
|
|
20231222,123900,76685030,4600,4600,4600,4600,70
|
|
20231222,123800,76363030,4600,4600,4600,4600,0
|
|
20231222,123700,76363030,4600,4600,4600,4600,0
|
|
20231222,123600,76363030,4600,4600,4600,4600,0
|
|
20231222,123500,76363030,4600,4600,4600,4600,2
|
|
20231222,123400,76353830,4595,4595,4595,4595,0
|
|
20231222,123300,76353830,4595,4595,4595,4595,0
|
|
20231222,123200,76353830,4595,4595,4595,4595,116
|
|
20231222,123100,75820810,4605,4605,4605,4605,1
|
|
20231222,123000,75816205,4610,4610,4610,4610,0
|
|
20231222,122900,75816205,4610,4610,4610,4610,0
|
|
20231222,122800,75816205,4610,4610,4610,4610,0
|
|
20231222,122700,75816205,4610,4610,4610,4610,0
|
|
20231222,122600,75816205,4610,4610,4610,4610,0
|
|
20231222,122500,75816205,4610,4610,4610,4610,0
|
|
20231222,122400,75816205,4610,4610,4610,4610,0
|
|
20231222,122300,75816205,4610,4610,4610,4610,0
|
|
20231222,122200,75816205,4610,4610,4610,4610,0
|
|
20231222,122100,75816205,4610,4610,4610,4610,0
|
|
20231222,122000,75816205,4610,4610,4610,4610,0
|
|
20231222,121900,75816205,4610,4610,4610,4610,0
|
|
20231222,121800,75816205,4610,4610,4610,4610,0
|
|
20231222,121700,75816205,4610,4590,4610,4590,716
|
|
20231222,121600,72529245,4580,4580,4580,4580,0
|
|
20231222,121500,72529245,4580,4580,4580,4580,0
|
|
20231222,121400,72529245,4580,4580,4580,4580,0
|
|
20231222,121300,72529245,4580,4580,4580,4580,0
|
|
20231222,121200,72529245,4580,4580,4580,4580,0
|
|
20231222,121100,72529245,4580,4580,4580,4580,1
|
|
20231222,121000,72524665,4590,4590,4590,4590,5
|
|
20231222,120900,72501715,4580,4585,4585,4580,471
|
|
20231222,120800,70343055,4585,4585,4585,4585,165
|
|
20231222,120700,69586530,4590,4590,4590,4590,0
|
|
20231222,120600,69586530,4590,4590,4590,4590,0
|
|
20231222,120500,69586530,4590,4590,4590,4590,10
|
|
20231222,120400,69540630,4585,4585,4585,4585,0
|
|
20231222,120300,69540630,4585,4585,4585,4585,0
|
|
20231222,120200,69540630,4585,4585,4585,4585,0
|
|
20231222,120100,69540630,4585,4585,4585,4585,0
|
|
20231222,120000,69540630,4585,4585,4585,4585,0
|
|
20231222,115900,69540630,4585,4585,4585,4585,0
|
|
20231222,115800,69540630,4585,4585,4585,4585,0
|
|
20231222,115700,69540630,4585,4585,4585,4585,0
|
|
20231222,115600,69540630,4585,4585,4585,4585,0
|
|
20231222,115500,69540630,4585,4585,4585,4585,0
|
|
20231222,115400,69540630,4585,4585,4585,4585,0
|
|
20231222,115300,69540630,4585,4585,4585,4585,0
|
|
20231222,115200,69540630,4585,4585,4585,4585,167
|
|
20231222,115100,68774935,4585,4585,4585,4585,1
|
|
20231222,115000,68770350,4590,4590,4590,4590,55
|
|
20231222,114900,68517900,4590,4590,4590,4590,0
|
|
20231222,114800,68517900,4590,4590,4590,4590,2
|
|
20231222,114700,68508720,4590,4590,4590,4590,0
|
|
20231222,114600,68508720,4590,4590,4590,4590,0
|
|
20231222,114500,68508720,4590,4590,4590,4590,0
|
|
20231222,114400,68508720,4590,4590,4590,4590,0
|
|
20231222,114300,68508720,4590,4590,4590,4590,0
|
|
20231222,114200,68508720,4590,4590,4590,4590,0
|
|
20231222,114100,68508720,4590,4590,4590,4590,1
|
|
20231222,114000,68504130,4585,4585,4585,4585,0
|
|
20231222,113900,68504130,4585,4585,4585,4585,1
|
|
20231222,113800,68499545,4590,4590,4590,4590,1
|
|
20231222,113700,68494955,4590,4590,4590,4590,0
|
|
20231222,113600,68494955,4590,4590,4590,4590,0
|
|
20231222,113500,68494955,4590,4590,4590,4590,0
|
|
20231222,113400,68494955,4590,4590,4590,4590,0
|
|
20231222,113300,68494955,4590,4590,4590,4590,0
|
|
20231222,113200,68494955,4590,4590,4590,4590,0
|
|
20231222,113100,68494955,4590,4590,4590,4590,0
|
|
20231222,113000,68494955,4590,4590,4590,4590,0
|
|
20231222,112900,68494955,4590,4590,4590,4590,4
|
|
20231222,112800,68476595,4590,4590,4590,4590,1
|
|
20231222,112700,68472005,4585,4585,4585,4585,4
|
|
20231222,112600,68453665,4585,4585,4585,4585,0
|
|
20231222,112500,68453665,4585,4585,4585,4585,0
|
|
20231222,112400,68453665,4585,4585,4585,4585,0
|
|
20231222,112300,68453665,4585,4585,4585,4585,128
|
|
20231222,112200,67866785,4585,4580,4585,4580,56
|
|
20231222,112100,67610200,4580,4580,4580,4580,20
|
|
20231222,112000,67518600,4580,4580,4580,4580,90
|
|
20231222,111900,67106400,4585,4585,4585,4585,0
|
|
20231222,111800,67106400,4585,4585,4585,4585,0
|
|
20231222,111700,67106400,4585,4585,4585,4585,0
|
|
20231222,111600,67106400,4585,4585,4585,4585,0
|
|
20231222,111500,67106400,4585,4585,4585,4585,0
|
|
20231222,111400,67106400,4585,4585,4585,4585,10
|
|
20231222,111300,67060550,4585,4585,4585,4585,0
|
|
20231222,111200,67060550,4585,4585,4585,4585,0
|
|
20231222,111100,67060550,4585,4585,4585,4585,0
|
|
20231222,111000,67060550,4585,4585,4585,4585,0
|
|
20231222,110900,67060550,4585,4585,4585,4585,1
|
|
20231222,110800,67055965,4580,4580,4580,4580,0
|
|
20231222,110700,67055965,4580,4580,4580,4580,0
|
|
20231222,110600,67055965,4580,4580,4580,4580,463
|
|
20231222,110500,64935425,4585,4585,4585,4585,116
|
|
20231222,110400,64403565,4585,4585,4585,4585,5
|
|
20231222,110300,64380640,4585,4585,4585,4585,0
|
|
20231222,110200,64380640,4585,4585,4585,4585,0
|
|
20231222,110100,64380640,4585,4585,4585,4585,0
|
|
20231222,110000,64380640,4585,4585,4585,4585,0
|
|
20231222,105900,64380640,4585,4585,4585,4585,0
|
|
20231222,105800,64380640,4585,4585,4585,4585,0
|
|
20231222,105700,64380640,4585,4585,4585,4585,5
|
|
20231222,105600,64357715,4590,4590,4590,4590,0
|
|
20231222,105500,64357715,4590,4590,4590,4590,0
|
|
20231222,105400,64357715,4590,4585,4590,4585,313
|
|
20231222,105300,62922360,4590,4590,4590,4590,12
|
|
20231222,105200,62867280,4590,4590,4590,4590,0
|
|
20231222,105100,62867280,4590,4590,4590,4590,0
|
|
20231222,105000,62867280,4590,4590,4590,4590,0
|
|
20231222,104900,62867280,4590,4590,4590,4590,10
|
|
20231222,104800,62821380,4590,4590,4590,4590,139
|
|
20231222,104700,62183370,4595,4595,4595,4595,10
|
|
20231222,104600,62137420,4595,4595,4595,4595,0
|
|
20231222,104500,62137420,4595,4595,4595,4595,110
|
|
20231222,104400,61631970,4595,4595,4595,4595,0
|
|
20231222,104300,61631970,4595,4595,4595,4595,0
|
|
20231222,104200,61631970,4595,4595,4595,4595,0
|
|
20231222,104100,61631970,4595,4595,4595,4595,0
|
|
20231222,104000,61631970,4595,4595,4595,4595,0
|
|
20231222,103900,61631970,4595,4595,4595,4595,0
|
|
20231222,103800,61631970,4595,4595,4595,4595,0
|
|
20231222,103700,61631970,4595,4595,4595,4595,6
|
|
20231222,103600,61604400,4595,4595,4595,4595,1
|
|
20231222,103500,61599805,4595,4595,4595,4595,0
|
|
20231222,103400,61599805,4595,4595,4595,4595,11
|
|
20231222,103300,61549260,4585,4585,4585,4585,0
|
|
20231222,103200,61549260,4585,4585,4585,4585,0
|
|
20231222,103100,61549260,4585,4590,4595,4585,223
|
|
20231222,103000,60526530,4590,4590,4590,4590,0
|
|
20231222,102900,60526530,4590,4590,4590,4590,0
|
|
20231222,102800,60526530,4590,4590,4590,4590,0
|
|
20231222,102700,60526530,4590,4590,4590,4590,0
|
|
20231222,102600,60526530,4590,4590,4590,4590,0
|
|
20231222,102500,60526530,4590,4590,4590,4590,0
|
|
20231222,102400,60526530,4590,4590,4590,4590,0
|
|
20231222,102300,60526530,4590,4590,4590,4590,50
|
|
20231222,102200,60297030,4585,4585,4585,4585,0
|
|
20231222,102100,60297030,4585,4585,4585,4585,0
|
|
20231222,102000,60297030,4585,4585,4585,4585,501
|
|
20231222,101900,57999945,4580,4580,4580,4580,0
|
|
20231222,101800,57999945,4580,4580,4580,4580,0
|
|
20231222,101700,57999945,4580,4580,4580,4580,0
|
|
20231222,101600,57999945,4580,4580,4580,4580,0
|
|
20231222,101500,57999945,4580,4580,4580,4580,0
|
|
20231222,101400,57999945,4580,4580,4580,4580,0
|
|
20231222,101300,57999945,4580,4580,4580,4580,423
|
|
20231222,101200,56062605,4575,4575,4575,4575,0
|
|
20231222,101100,56062605,4575,4575,4575,4575,0
|
|
20231222,101000,56062605,4575,4575,4575,4575,0
|
|
20231222,100900,56062605,4575,4575,4575,4575,1
|
|
20231222,100800,56058030,4575,4575,4575,4575,0
|
|
20231222,100700,56058030,4575,4575,4575,4575,146
|
|
20231222,100600,55390080,4580,4580,4580,4580,0
|
|
20231222,100500,55390080,4580,4580,4580,4580,5
|
|
20231222,100400,55367180,4580,4580,4580,4580,1
|
|
20231222,100300,55362600,4575,4580,4580,4575,2385
|
|
20231222,100200,44450200,4590,4590,4590,4590,0
|
|
20231222,100100,44450200,4590,4590,4590,4590,35
|
|
20231222,100000,44289550,4595,4600,4600,4595,638
|
|
20231222,095900,41354760,4600,4605,4605,4600,3397
|
|
20231222,095800,25718050,4605,4605,4605,4605,10
|
|
20231222,095700,25672000,4605,4605,4605,4605,0
|
|
20231222,095600,25672000,4605,4605,4605,4605,92
|
|
20231222,095500,25248340,4610,4610,4610,4610,0
|
|
20231222,095400,25248340,4610,4610,4610,4610,858
|
|
20231222,095300,21292960,4615,4615,4615,4615,0
|
|
20231222,095200,21292960,4615,4615,4615,4615,2
|
|
20231222,095100,21283730,4615,4615,4615,4615,10
|
|
20231222,095000,21237580,4610,4610,4610,4610,0
|
|
20231222,094900,21237580,4610,4610,4610,4610,8
|
|
20231222,094800,21200700,4615,4615,4615,4615,0
|
|
20231222,094700,21200700,4615,4615,4615,4615,0
|
|
20231222,094600,21200700,4615,4615,4615,4615,0
|
|
20231222,094500,21200700,4615,4625,4625,4615,1443
|
|
20231222,094400,14540110,4625,4625,4625,4625,0
|
|
20231222,094300,14540110,4625,4625,4625,4625,20
|
|
20231222,094200,14447610,4655,4655,4655,4655,0
|
|
20231222,094100,14447610,4655,4655,4655,4655,0
|
|
20231222,094000,14447610,4655,4655,4655,4655,0
|
|
20231222,093900,14447610,4655,4655,4655,4655,0
|
|
20231222,093800,14447610,4655,4655,4655,4655,0
|
|
20231222,093700,14447610,4655,4655,4655,4655,0
|
|
20231222,093600,14447610,4655,4655,4655,4655,0
|
|
20231222,093500,14447610,4655,4655,4655,4655,0
|
|
20231222,093400,14447610,4655,4655,4655,4655,0
|
|
20231222,093300,14447610,4655,4655,4655,4655,0
|
|
20231222,093200,14447610,4655,4655,4655,4655,0
|
|
20231222,093100,14447610,4655,4630,4655,4630,121
|
|
20231222,093000,13884405,4635,4630,4635,4630,627
|
|
20231222,092900,10979235,4625,4625,4685,4625,627
|
|
20231222,092800,8074640,4625,4630,4630,4625,142
|
|
20231222,092700,7417260,4635,4635,4635,4635,7
|
|
20231222,092600,7384815,4635,4635,4635,4635,1
|
|
20231222,092500,7380180,4635,4635,4635,4635,1
|
|
20231222,092400,7375545,4635,4635,4635,4635,1
|
|
20231222,092300,7370910,4630,4640,4640,4630,7
|
|
20231222,092200,7338440,4630,4630,4630,4625,161
|
|
20231222,092100,6593015,4630,4630,4630,4630,220
|
|
20231222,092000,5574415,4625,4625,4625,4625,2
|
|
20231222,091900,5565165,4630,4630,4630,4630,4
|
|
20231222,091800,5546645,4625,4625,4625,4625,2
|
|
20231222,091700,5537395,4630,4630,4630,4630,7
|
|
20231222,091600,5504985,4625,4625,4625,4625,46
|
|
20231222,091500,5292235,4630,4630,4630,4630,0
|
|
20231222,091400,5292235,4630,4650,4650,4630,696
|
|
20231222,091300,2061805,4665,4665,4665,4665,429
|
|
20231222,091200,60520,4690,4690,4690,4690,0
|
|
20231222,091100,60520,4690,4690,4690,4690,0
|
|
20231222,091000,60520,4690,4690,4690,4690,0
|
|
20231222,090900,60520,4690,4690,4690,4690,0
|
|
20231222,090800,60520,4690,4690,4690,4690,0
|
|
20231222,090700,60520,4690,4690,4690,4690,0
|
|
20231222,090600,60520,4690,4690,4690,4690,2
|
|
20231222,090500,51140,4690,4690,4690,4690,0
|
|
20231222,090400,51140,4690,4690,4690,4690,0
|
|
20231222,090300,51140,4690,4690,4690,4690,0
|
|
20231222,090200,51140,4690,4690,4690,4690,1
|
|
20231222,090100,46450,4645,4645,4645,4645,0
|
|
20231222,090000,46450,4645,4645,4645,4645,10
|