646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,194300,348134730,4965,4965,4965,4965,124
|
|
20231204,194200,348134730,4965,4965,4965,4965,0
|
|
20231204,194100,348134730,4965,4965,4965,4965,0
|
|
20231204,194000,348134730,4965,4965,4965,4965,0
|
|
20231204,193900,348134730,4965,4965,4965,4965,0
|
|
20231204,193800,348134730,4965,4965,4965,4965,0
|
|
20231204,193700,348134730,4965,4965,4965,4965,0
|
|
20231204,193600,348134730,4965,4965,4965,4965,0
|
|
20231204,193500,348134730,4965,4965,4965,4965,0
|
|
20231204,193400,348134730,4965,4965,4965,4965,0
|
|
20231204,193300,348134730,4965,4965,4965,4965,0
|
|
20231204,193200,348134730,4965,4965,4965,4965,0
|
|
20231204,193100,348134730,4965,4965,4965,4965,0
|
|
20231204,193000,348134730,4965,4965,4965,4965,0
|
|
20231204,192900,348134730,4965,4965,4965,4965,0
|
|
20231204,192800,348134730,4965,4965,4965,4965,0
|
|
20231204,192700,348134730,4965,4965,4965,4965,0
|
|
20231204,192600,348134730,4965,4965,4965,4965,0
|
|
20231204,192500,348134730,4965,4965,4965,4965,0
|
|
20231204,192400,348134730,4965,4965,4965,4965,0
|
|
20231204,192300,348134730,4965,4965,4965,4965,0
|
|
20231204,192200,348134730,4965,4965,4965,4965,0
|
|
20231204,192100,348134730,4965,4965,4965,4965,0
|
|
20231204,192000,348134730,4965,4965,4965,4965,0
|
|
20231204,191900,348134730,4965,4965,4965,4965,0
|
|
20231204,191800,348134730,4965,4965,4965,4965,0
|
|
20231204,191700,348134730,4965,4965,4965,4965,0
|
|
20231204,191600,348134730,4965,4965,4965,4965,0
|
|
20231204,191500,348134730,4965,4965,4965,4965,0
|
|
20231204,191400,348134730,4965,4965,4965,4965,0
|
|
20231204,191300,348134730,4965,4965,4965,4965,124
|
|
20231204,191200,348134730,4965,4965,4965,4965,0
|
|
20231204,191100,348134730,4965,4965,4965,4965,0
|
|
20231204,191000,348134730,4965,4965,4965,4965,0
|
|
20231204,190900,348134730,4965,4965,4965,4965,0
|
|
20231204,190800,348134730,4965,4965,4965,4965,0
|
|
20231204,190700,348134730,4965,4965,4965,4965,0
|
|
20231204,190600,348134730,4965,4965,4965,4965,0
|
|
20231204,190500,348134730,4965,4965,4965,4965,0
|
|
20231204,190400,348134730,4965,4965,4965,4965,0
|
|
20231204,190300,348134730,4965,4965,4965,4965,0
|
|
20231204,190200,348134730,4965,4965,4965,4965,0
|
|
20231204,190100,348134730,4965,4965,4965,4965,0
|
|
20231204,190000,348134730,4965,4965,4965,4965,0
|
|
20231204,185900,348134730,4965,4965,4965,4965,0
|
|
20231204,185800,348134730,4965,4965,4965,4965,0
|
|
20231204,185700,348134730,4965,4965,4965,4965,0
|
|
20231204,185600,348134730,4965,4965,4965,4965,0
|
|
20231204,185500,348134730,4965,4965,4965,4965,0
|
|
20231204,185400,348134730,4965,4965,4965,4965,0
|
|
20231204,185300,348134730,4965,4965,4965,4965,0
|
|
20231204,185200,348134730,4965,4965,4965,4965,0
|
|
20231204,185100,348134730,4965,4965,4965,4965,0
|
|
20231204,185000,348134730,4965,4965,4965,4965,0
|
|
20231204,184900,348134730,4965,4965,4965,4965,0
|
|
20231204,184800,348134730,4965,4965,4965,4965,0
|
|
20231204,184700,348134730,4965,4965,4965,4965,0
|
|
20231204,184600,348134730,4965,4965,4965,4965,0
|
|
20231204,184500,348134730,4965,4965,4965,4965,0
|
|
20231204,184400,348134730,4965,4965,4965,4965,0
|
|
20231204,184300,348134730,4965,4965,4965,4965,124
|
|
20231204,184200,348134730,4965,4965,4965,4965,0
|
|
20231204,184100,348134730,4965,4965,4965,4965,0
|
|
20231204,184000,348134730,4965,4965,4965,4965,0
|
|
20231204,183900,348134730,4965,4965,4965,4965,0
|
|
20231204,183800,348134730,4965,4965,4965,4965,0
|
|
20231204,183700,348134730,4965,4965,4965,4965,0
|
|
20231204,183600,348134730,4965,4965,4965,4965,0
|
|
20231204,183500,348134730,4965,4965,4965,4965,0
|
|
20231204,183400,348134730,4965,4965,4965,4965,0
|
|
20231204,183300,348134730,4965,4965,4965,4965,0
|
|
20231204,183200,348134730,4965,4965,4965,4965,0
|
|
20231204,183100,348134730,4965,4965,4965,4965,0
|
|
20231204,183000,348134730,4965,4965,4965,4965,0
|
|
20231204,182900,348134730,4965,4965,4965,4965,0
|
|
20231204,182800,348134730,4965,4965,4965,4965,0
|
|
20231204,182700,348134730,4965,4965,4965,4965,0
|
|
20231204,182600,348134730,4965,4965,4965,4965,0
|
|
20231204,182500,348134730,4965,4965,4965,4965,0
|
|
20231204,182400,348134730,4965,4965,4965,4965,0
|
|
20231204,182300,348134730,4965,4965,4965,4965,0
|
|
20231204,182200,348134730,4965,4965,4965,4965,0
|
|
20231204,182100,348134730,4965,4965,4965,4965,0
|
|
20231204,182000,348134730,4965,4965,4965,4965,0
|
|
20231204,181900,348134730,4965,4965,4965,4965,0
|
|
20231204,181800,348134730,4965,4965,4965,4965,0
|
|
20231204,181700,348134730,4965,4965,4965,4965,0
|
|
20231204,181600,348134730,4965,4965,4965,4965,0
|
|
20231204,181500,348134730,4965,4965,4965,4965,0
|
|
20231204,181400,348134730,4965,4965,4965,4965,0
|
|
20231204,181300,348134730,4965,4965,4965,4965,124
|
|
20231204,181200,348134730,4965,4965,4965,4965,0
|
|
20231204,181100,348134730,4965,4965,4965,4965,0
|
|
20231204,181000,348134730,4965,4965,4965,4965,0
|
|
20231204,180900,348134730,4965,4965,4965,4965,0
|
|
20231204,180800,348134730,4965,4965,4965,4965,0
|
|
20231204,180700,348134730,4965,4965,4965,4965,0
|
|
20231204,180600,348134730,4965,4965,4965,4965,0
|
|
20231204,180500,348134730,4965,4965,4965,4965,0
|
|
20231204,180400,348134730,4965,4965,4965,4965,0
|
|
20231204,180300,348134730,4965,4965,4965,4965,0
|
|
20231204,180200,348134730,4965,4965,4965,4965,0
|
|
20231204,180100,348134730,4965,4965,4965,4965,0
|
|
20231204,180000,348134730,4965,4965,4965,4965,0
|
|
20231204,175900,348134730,4965,4965,4965,4965,0
|
|
20231204,175800,348134730,4965,4965,4965,4965,0
|
|
20231204,175700,348134730,4965,4965,4965,4965,0
|
|
20231204,175600,348134730,4965,4965,4965,4965,0
|
|
20231204,175500,348134730,4965,4965,4965,4965,0
|
|
20231204,175400,348134730,4965,4965,4965,4965,0
|
|
20231204,175300,348134730,4965,4965,4965,4965,0
|
|
20231204,175200,348134730,4965,4965,4965,4965,0
|
|
20231204,175100,348134730,4965,4965,4965,4965,0
|
|
20231204,175000,348134730,4965,4965,4965,4965,0
|
|
20231204,174900,348134730,4965,4965,4965,4965,0
|
|
20231204,174800,348134730,4965,4965,4965,4965,0
|
|
20231204,174700,348134730,4965,4965,4965,4965,0
|
|
20231204,174600,348134730,4965,4965,4965,4965,0
|
|
20231204,174500,348134730,4965,4965,4965,4965,0
|
|
20231204,174400,348134730,4965,4965,4965,4965,0
|
|
20231204,174300,348134730,4965,4965,4965,4965,124
|
|
20231204,174200,348134730,4965,4965,4965,4965,0
|
|
20231204,174100,348134730,4965,4965,4965,4965,0
|
|
20231204,174000,348134730,4965,4965,4965,4965,0
|
|
20231204,173900,348134730,4965,4965,4965,4965,0
|
|
20231204,173800,348134730,4965,4965,4965,4965,0
|
|
20231204,173700,348134730,4965,4965,4965,4965,0
|
|
20231204,173600,348134730,4965,4965,4965,4965,0
|
|
20231204,173500,348134730,4965,4965,4965,4965,0
|
|
20231204,173400,348134730,4965,4965,4965,4965,0
|
|
20231204,173300,348134730,4965,4965,4965,4965,0
|
|
20231204,173200,348134730,4965,4965,4965,4965,0
|
|
20231204,173100,348134730,4965,4965,4965,4965,0
|
|
20231204,173000,348134730,4965,4965,4965,4965,0
|
|
20231204,172900,348134730,4965,4965,4965,4965,0
|
|
20231204,172800,348134730,4965,4965,4965,4965,0
|
|
20231204,172700,348134730,4965,4965,4965,4965,0
|
|
20231204,172600,348134730,4965,4965,4965,4965,0
|
|
20231204,172500,348134730,4965,4965,4965,4965,0
|
|
20231204,172400,348134730,4965,4965,4965,4965,0
|
|
20231204,172300,348134730,4965,4965,4965,4965,0
|
|
20231204,172200,348134730,4965,4965,4965,4965,0
|
|
20231204,172100,348134730,4965,4965,4965,4965,0
|
|
20231204,172000,348134730,4965,4965,4965,4965,0
|
|
20231204,171900,348134730,4965,4965,4965,4965,0
|
|
20231204,171800,348134730,4965,4965,4965,4965,0
|
|
20231204,171700,348134730,4965,4965,4965,4965,0
|
|
20231204,171600,348134730,4965,4965,4965,4965,0
|
|
20231204,171500,348134730,4965,4965,4965,4965,0
|
|
20231204,171400,348134730,4965,4965,4965,4965,0
|
|
20231204,171300,348134730,4965,4965,4965,4965,124
|
|
20231204,171200,348134730,4965,4965,4965,4965,0
|
|
20231204,171100,348134730,4965,4965,4965,4965,0
|
|
20231204,171000,348134730,4965,4965,4965,4965,0
|
|
20231204,170900,348134730,4965,4965,4965,4965,0
|
|
20231204,170800,348134730,4965,4965,4965,4965,0
|
|
20231204,170700,348134730,4965,4965,4965,4965,0
|
|
20231204,170600,348134730,4965,4965,4965,4965,0
|
|
20231204,170500,348134730,4965,4965,4965,4965,0
|
|
20231204,170400,348134730,4965,4965,4965,4965,0
|
|
20231204,170300,348134730,4965,4965,4965,4965,0
|
|
20231204,170200,348134730,4965,4965,4965,4965,0
|
|
20231204,170100,348134730,4965,4965,4965,4965,0
|
|
20231204,170000,348134730,4965,4965,4965,4965,0
|
|
20231204,165900,348134730,4965,4965,4965,4965,0
|
|
20231204,165800,348134730,4965,4965,4965,4965,0
|
|
20231204,165700,348134730,4965,4965,4965,4965,0
|
|
20231204,165600,348134730,4965,4965,4965,4965,0
|
|
20231204,165500,348134730,4965,4965,4965,4965,0
|
|
20231204,165400,348134730,4965,4965,4965,4965,0
|
|
20231204,165300,348134730,4965,4965,4965,4965,0
|
|
20231204,165200,348134730,4965,4965,4965,4965,0
|
|
20231204,165100,348134730,4965,4965,4965,4965,0
|
|
20231204,165000,348134730,4965,4965,4965,4965,0
|
|
20231204,164900,348134730,4965,4965,4965,4965,0
|
|
20231204,164800,348134730,4965,4965,4965,4965,0
|
|
20231204,164700,348134730,4965,4965,4965,4965,0
|
|
20231204,164600,348134730,4965,4965,4965,4965,0
|
|
20231204,164500,348134730,4965,4965,4965,4965,0
|
|
20231204,164400,348134730,4965,4965,4965,4965,0
|
|
20231204,164300,348134730,4965,4965,4965,4965,124
|
|
20231204,164200,348134730,4965,4965,4965,4965,0
|
|
20231204,164100,348134730,4965,4965,4965,4965,0
|
|
20231204,164000,348134730,4965,4965,4965,4965,0
|
|
20231204,163900,348134730,4965,4965,4965,4965,0
|
|
20231204,163800,348134730,4965,4965,4965,4965,0
|
|
20231204,163700,348134730,4965,4965,4965,4965,0
|
|
20231204,163600,348134730,4965,4965,4965,4965,0
|
|
20231204,163500,348134730,4965,4965,4965,4965,0
|
|
20231204,163400,348134730,4965,4965,4965,4965,0
|
|
20231204,163300,348134730,4965,4965,4965,4965,0
|
|
20231204,163200,348134730,4965,4965,4965,4965,0
|
|
20231204,163100,348134730,4965,4965,4965,4965,0
|
|
20231204,163000,348134730,4965,4965,4965,4965,0
|
|
20231204,162900,348134730,4965,4965,4965,4965,0
|
|
20231204,162800,348134730,4965,4965,4965,4965,0
|
|
20231204,162700,348134730,4965,4965,4965,4965,0
|
|
20231204,162600,348134730,4965,4965,4965,4965,0
|
|
20231204,162500,348134730,4965,4965,4965,4965,0
|
|
20231204,162400,348134730,4965,4965,4965,4965,0
|
|
20231204,162300,348134730,4965,4965,4965,4965,0
|
|
20231204,162200,348134730,4965,4965,4965,4965,0
|
|
20231204,162100,348134730,4965,4965,4965,4965,0
|
|
20231204,162000,348134730,4965,4965,4965,4965,0
|
|
20231204,161900,348134730,4965,4965,4965,4965,0
|
|
20231204,161800,348134730,4965,4965,4965,4965,0
|
|
20231204,161700,348134730,4965,4965,4965,4965,0
|
|
20231204,161600,348134730,4965,4965,4965,4965,0
|
|
20231204,161500,348134730,4965,4965,4965,4965,0
|
|
20231204,161400,348134730,4965,4965,4965,4965,0
|
|
20231204,161300,348134730,4965,4965,4965,4965,124
|
|
20231204,161200,348134730,4965,4965,4965,4965,0
|
|
20231204,161100,348134730,4965,4965,4965,4965,0
|
|
20231204,161000,348134730,4965,4965,4965,4965,0
|
|
20231204,160900,348134730,4965,4965,4965,4965,0
|
|
20231204,160800,348134730,4965,4965,4965,4965,0
|
|
20231204,160700,348134730,4965,4965,4965,4965,0
|
|
20231204,160600,348134730,4965,4965,4965,4965,0
|
|
20231204,160500,348134730,4965,4965,4965,4965,0
|
|
20231204,160400,348134730,4965,4965,4965,4965,0
|
|
20231204,160300,348134730,4965,4965,4965,4965,0
|
|
20231204,160200,348134730,4965,4965,4965,4965,0
|
|
20231204,160100,348134730,4965,4965,4965,4965,0
|
|
20231204,160000,348134730,4965,4965,4965,4965,0
|
|
20231204,155900,348134730,4965,4965,4965,4965,0
|
|
20231204,155800,348134730,4965,4965,4965,4965,0
|
|
20231204,155700,348134730,4965,4965,4965,4965,0
|
|
20231204,155600,348134730,4965,4965,4965,4965,0
|
|
20231204,155500,348134730,4965,4965,4965,4965,0
|
|
20231204,155400,348134730,4965,4965,4965,4965,0
|
|
20231204,155300,348134730,4965,4965,4965,4965,0
|
|
20231204,155200,348134730,4965,4965,4965,4965,0
|
|
20231204,155100,348134730,4965,4965,4965,4965,0
|
|
20231204,155000,348134730,4965,4965,4965,4965,0
|
|
20231204,154900,348134730,4965,4965,4965,4965,0
|
|
20231204,154800,348134730,4965,4965,4965,4965,0
|
|
20231204,154700,348134730,4965,4965,4965,4965,0
|
|
20231204,154600,348134730,4965,4965,4965,4965,0
|
|
20231204,154500,348134730,4965,4965,4965,4965,0
|
|
20231204,154400,348134730,4965,4965,4965,4965,0
|
|
20231204,154300,348134730,4965,4965,4965,4965,124
|
|
20231204,154200,348134730,4965,4965,4965,4965,0
|
|
20231204,154100,348134730,4965,4965,4965,4965,0
|
|
20231204,154000,348134730,4965,4965,4965,4965,0
|
|
20231204,153900,348134730,4965,4965,4965,4965,0
|
|
20231204,153800,348134730,4965,4965,4965,4965,0
|
|
20231204,153700,348134730,4965,4965,4965,4965,0
|
|
20231204,153600,348134730,4965,4965,4965,4965,0
|
|
20231204,153500,348134730,4965,4965,4965,4965,0
|
|
20231204,153400,348134730,4965,4965,4965,4965,0
|
|
20231204,153300,348134730,4965,4965,4965,4965,0
|
|
20231204,153200,348134730,4965,4965,4965,4965,0
|
|
20231204,153100,348134730,4965,4965,4965,4965,0
|
|
20231204,153000,348134730,4965,4965,4965,4965,124
|
|
20231204,152900,347519070,4970,4970,4970,4970,0
|
|
20231204,152800,347519070,4970,4970,4970,4970,0
|
|
20231204,152700,347519070,4970,4970,4970,4970,0
|
|
20231204,152600,347519070,4970,4970,4970,4970,0
|
|
20231204,152500,347519070,4970,4970,4970,4970,0
|
|
20231204,152400,347519070,4970,4970,4970,4970,0
|
|
20231204,152300,347519070,4970,4970,4970,4970,0
|
|
20231204,152200,347519070,4970,4970,4970,4970,0
|
|
20231204,152100,347519070,4970,4970,4970,4970,0
|
|
20231204,152000,347519070,4970,4970,4970,4970,0
|
|
20231204,151900,347519070,4970,4970,4970,4970,0
|
|
20231204,151800,347519070,4970,4970,4970,4970,169
|
|
20231204,151700,346679140,4975,4970,4975,4970,101
|
|
20231204,151600,346177165,4975,4970,4975,4970,60
|
|
20231204,151500,345878915,4975,4975,4975,4975,0
|
|
20231204,151400,345878915,4975,4975,4975,4975,21
|
|
20231204,151300,345774440,4970,4970,4970,4970,90
|
|
20231204,151200,345327140,4975,4975,4975,4975,10
|
|
20231204,151100,345277390,4980,4980,4980,4980,0
|
|
20231204,151000,345277390,4980,4980,4980,4980,0
|
|
20231204,150900,345277390,4980,4980,4980,4980,0
|
|
20231204,150800,345277390,4980,4980,4980,4980,0
|
|
20231204,150700,345277390,4980,4980,4980,4980,0
|
|
20231204,150600,345277390,4980,4980,4980,4980,0
|
|
20231204,150500,345277390,4980,4975,4980,4975,31
|
|
20231204,150400,345123160,4975,4975,4975,4975,100
|
|
20231204,150300,344625660,4985,4985,4985,4985,0
|
|
20231204,150200,344625660,4985,4985,4985,4985,0
|
|
20231204,150100,344625660,4985,4980,4985,4965,2504
|
|
20231204,150000,332169820,4985,4985,4985,4985,50
|
|
20231204,145900,331920570,4985,4985,4985,4985,5
|
|
20231204,145800,331895645,4980,4980,4980,4975,4849
|
|
20231204,145700,307752625,4980,4970,4980,4970,3365
|
|
20231204,145600,291012645,4975,4975,4975,4975,0
|
|
20231204,145500,291012645,4975,4970,4975,4970,93
|
|
20231204,145400,290550425,4975,4970,4975,4970,545
|
|
20231204,145300,287841770,4970,4970,4970,4970,0
|
|
20231204,145200,287841770,4970,4970,4970,4970,0
|
|
20231204,145100,287841770,4970,4970,4970,4970,6
|
|
20231204,145000,287811950,4970,4970,4970,4970,100
|
|
20231204,144900,287314950,4970,4970,4970,4970,6
|
|
20231204,144800,287285130,4970,4970,4970,4970,200
|
|
20231204,144700,286291130,4970,4970,4970,4970,99
|
|
20231204,144600,285799100,4970,4970,4970,4970,32
|
|
20231204,144500,285640060,4975,4970,4975,4970,1573
|
|
20231204,144400,277822230,4970,4970,4970,4970,231
|
|
20231204,144300,276674160,4975,4970,4975,4970,360
|
|
20231204,144200,274884460,4975,4975,4975,4975,41
|
|
20231204,144100,274680485,4970,4965,4970,4965,2428
|
|
20231204,144000,262614075,4970,4960,4970,4960,4662
|
|
20231204,143900,239474610,4955,4955,4955,4955,100
|
|
20231204,143800,238979110,4955,4955,4955,4955,0
|
|
20231204,143700,238979110,4955,4955,4955,4955,0
|
|
20231204,143600,238979110,4955,4955,4955,4955,8
|
|
20231204,143500,238939470,4960,4960,4960,4960,0
|
|
20231204,143400,238939470,4960,4960,4960,4960,0
|
|
20231204,143300,238939470,4960,4955,4960,4955,601
|
|
20231204,143200,235961510,4960,4955,4960,4955,40
|
|
20231204,143100,235763305,4960,4955,4960,4945,2844
|
|
20231204,143000,221686410,4960,4960,4960,4960,1
|
|
20231204,142900,221681450,4960,4955,4960,4955,34
|
|
20231204,142800,221512975,4960,4955,4960,4955,407
|
|
20231204,142700,219496285,4955,4955,4955,4955,0
|
|
20231204,142600,219496285,4955,4955,4955,4955,0
|
|
20231204,142500,219496285,4955,4955,4955,4955,0
|
|
20231204,142400,219496285,4955,4955,4955,4955,0
|
|
20231204,142300,219496285,4955,4955,4955,4955,369
|
|
20231204,142200,217667890,4955,4955,4955,4955,314
|
|
20231204,142100,216112020,4955,4955,4955,4950,115
|
|
20231204,142000,215542695,4955,4955,4955,4955,16
|
|
20231204,141900,215463415,4950,4950,4950,4950,546
|
|
20231204,141800,212760715,4950,4950,4950,4950,0
|
|
20231204,141700,212760715,4950,4945,4950,4945,921
|
|
20231204,141600,208205870,4945,4945,4945,4945,0
|
|
20231204,141500,208205870,4945,4945,4945,4945,0
|
|
20231204,141400,208205870,4945,4945,4945,4945,0
|
|
20231204,141300,208205870,4945,4945,4945,4945,0
|
|
20231204,141200,208205870,4945,4945,4945,4945,0
|
|
20231204,141100,208205870,4945,4945,4945,4945,0
|
|
20231204,141000,208205870,4945,4945,4945,4945,0
|
|
20231204,140900,208205870,4945,4945,4945,4945,0
|
|
20231204,140800,208205870,4945,4945,4945,4945,100
|
|
20231204,140700,207711370,4940,4940,4940,4940,0
|
|
20231204,140600,207711370,4940,4935,4940,4935,348
|
|
20231204,140500,205993240,4935,4935,4935,4935,0
|
|
20231204,140400,205993240,4935,4935,4935,4935,0
|
|
20231204,140300,205993240,4935,4935,4935,4935,1
|
|
20231204,140200,205988305,4925,4925,4925,4925,0
|
|
20231204,140100,205988305,4925,4935,4935,4925,2150
|
|
20231204,140000,195394140,4945,4945,4945,4945,0
|
|
20231204,135900,195394140,4945,4945,4945,4945,0
|
|
20231204,135800,195394140,4945,4945,4945,4945,2
|
|
20231204,135700,195384250,4945,4945,4945,4945,0
|
|
20231204,135600,195384250,4945,4945,4945,4945,0
|
|
20231204,135500,195384250,4945,4945,4945,4945,0
|
|
20231204,135400,195384250,4945,4945,4945,4945,0
|
|
20231204,135300,195384250,4945,4945,4945,4945,0
|
|
20231204,135200,195384250,4945,4945,4945,4945,0
|
|
20231204,135100,195384250,4945,4945,4945,4945,0
|
|
20231204,135000,195384250,4945,4945,4945,4945,10
|
|
20231204,134900,195334800,4945,4945,4945,4945,0
|
|
20231204,134800,195334800,4945,4945,4945,4945,0
|
|
20231204,134700,195334800,4945,4945,4945,4945,0
|
|
20231204,134600,195334800,4945,4945,4945,4945,0
|
|
20231204,134500,195334800,4945,4945,4945,4945,0
|
|
20231204,134400,195334800,4945,4945,4945,4945,0
|
|
20231204,134300,195334800,4945,4945,4945,4945,0
|
|
20231204,134200,195334800,4945,4945,4945,4945,0
|
|
20231204,134100,195334800,4945,4945,4945,4945,14
|
|
20231204,134000,195265570,4945,4945,4945,4945,0
|
|
20231204,133900,195265570,4945,4945,4945,4945,0
|
|
20231204,133800,195265570,4945,4945,4945,4945,0
|
|
20231204,133700,195265570,4945,4945,4945,4945,0
|
|
20231204,133600,195265570,4945,4940,4945,4935,2001
|
|
20231204,133500,185390270,4945,4945,4945,4945,1
|
|
20231204,133400,185385325,4940,4940,4940,4940,0
|
|
20231204,133300,185385325,4940,4940,4940,4940,10
|
|
20231204,133200,185335925,4945,4945,4945,4945,0
|
|
20231204,133100,185335925,4945,4945,4945,4945,0
|
|
20231204,133000,185335925,4945,4945,4945,4945,0
|
|
20231204,132900,185335925,4945,4945,4945,4945,0
|
|
20231204,132800,185335925,4945,4945,4945,4945,0
|
|
20231204,132700,185335925,4945,4945,4945,4945,0
|
|
20231204,132600,185335925,4945,4945,4945,4945,0
|
|
20231204,132500,185335925,4945,4945,4945,4945,0
|
|
20231204,132400,185335925,4945,4945,4945,4945,0
|
|
20231204,132300,185335925,4945,4945,4945,4945,0
|
|
20231204,132200,185335925,4945,4945,4945,4945,0
|
|
20231204,132100,185335925,4945,4945,4945,4945,0
|
|
20231204,132000,185335925,4945,4945,4945,4945,0
|
|
20231204,131900,185335925,4945,4945,4945,4945,0
|
|
20231204,131800,185335925,4945,4945,4945,4945,0
|
|
20231204,131700,185335925,4945,4940,4945,4940,73
|
|
20231204,131600,184975290,4940,4940,4940,4940,16
|
|
20231204,131500,184896250,4940,4940,4940,4940,0
|
|
20231204,131400,184896250,4940,4940,4940,4940,142
|
|
20231204,131300,184194770,4925,4925,4925,4925,0
|
|
20231204,131200,184194770,4925,4925,4925,4925,0
|
|
20231204,131100,184194770,4925,4925,4925,4925,0
|
|
20231204,131000,184194770,4925,4925,4925,4925,0
|
|
20231204,130900,184194770,4925,4925,4925,4925,0
|
|
20231204,130800,184194770,4925,4925,4925,4925,0
|
|
20231204,130700,184194770,4925,4925,4925,4925,0
|
|
20231204,130600,184194770,4925,4935,4935,4925,1000
|
|
20231204,130500,179268715,4935,4935,4935,4935,0
|
|
20231204,130400,179268715,4935,4935,4935,4935,0
|
|
20231204,130300,179268715,4935,4935,4935,4935,0
|
|
20231204,130200,179268715,4935,4935,4935,4935,0
|
|
20231204,130100,179268715,4935,4935,4935,4935,0
|
|
20231204,130000,179268715,4935,4935,4935,4935,0
|
|
20231204,125900,179268715,4935,4935,4935,4935,0
|
|
20231204,125800,179268715,4935,4935,4935,4935,150
|
|
20231204,125700,178528465,4935,4935,4935,4935,0
|
|
20231204,125600,178528465,4935,4935,4935,4935,0
|
|
20231204,125500,178528465,4935,4935,4935,4935,0
|
|
20231204,125400,178528465,4935,4935,4935,4935,0
|
|
20231204,125300,178528465,4935,4935,4935,4935,0
|
|
20231204,125200,178528465,4935,4935,4935,4935,0
|
|
20231204,125100,178528465,4935,4935,4935,4935,0
|
|
20231204,125000,178528465,4935,4935,4935,4935,1
|
|
20231204,124900,178523530,4925,4925,4925,4925,0
|
|
20231204,124800,178523530,4925,4925,4925,4925,0
|
|
20231204,124700,178523530,4925,4925,4925,4925,1500
|
|
20231204,124600,171136030,4925,4925,4925,4925,0
|
|
20231204,124500,171136030,4925,4925,4925,4925,0
|
|
20231204,124400,171136030,4925,4925,4925,4925,0
|
|
20231204,124300,171136030,4925,4925,4925,4925,0
|
|
20231204,124200,171136030,4925,4935,4935,4925,1000
|
|
20231204,124100,166210635,4935,4935,4935,4935,0
|
|
20231204,124000,166210635,4935,4935,4935,4935,0
|
|
20231204,123900,166210635,4935,4935,4935,4935,0
|
|
20231204,123800,166210635,4935,4935,4935,4935,0
|
|
20231204,123700,166210635,4935,4935,4935,4935,0
|
|
20231204,123600,166210635,4935,4935,4935,4935,2
|
|
20231204,123500,166200765,4925,4925,4925,4925,0
|
|
20231204,123400,166200765,4925,4925,4925,4925,0
|
|
20231204,123300,166200765,4925,4925,4925,4925,0
|
|
20231204,123200,166200765,4925,4925,4925,4925,0
|
|
20231204,123100,166200765,4925,4925,4925,4925,0
|
|
20231204,123000,166200765,4925,4925,4925,4925,0
|
|
20231204,122900,166200765,4925,4925,4925,4925,223
|
|
20231204,122800,165102490,4925,4935,4935,4925,2000
|
|
20231204,122700,155244810,4940,4940,4940,4940,0
|
|
20231204,122600,155244810,4940,4940,4940,4940,56
|
|
20231204,122500,154968170,4940,4940,4940,4940,0
|
|
20231204,122400,154968170,4940,4940,4940,4940,0
|
|
20231204,122300,154968170,4940,4940,4940,4940,1
|
|
20231204,122200,154963230,4940,4940,4940,4940,0
|
|
20231204,122100,154963230,4940,4940,4940,4940,201
|
|
20231204,122000,153970290,4940,4940,4940,4940,0
|
|
20231204,121900,153970290,4940,4940,4940,4940,0
|
|
20231204,121800,153970290,4940,4940,4940,4940,0
|
|
20231204,121700,153970290,4940,4940,4940,4940,3
|
|
20231204,121600,153955470,4940,4940,4940,4940,0
|
|
20231204,121500,153955470,4940,4940,4940,4940,3
|
|
20231204,121400,153940650,4935,4935,4935,4935,0
|
|
20231204,121300,153940650,4935,4935,4935,4935,0
|
|
20231204,121200,153940650,4935,4935,4935,4935,0
|
|
20231204,121100,153940650,4935,4935,4935,4935,0
|
|
20231204,121000,153940650,4935,4935,4935,4935,0
|
|
20231204,120900,153940650,4935,4935,4935,4935,0
|
|
20231204,120800,153940650,4935,4935,4935,4935,0
|
|
20231204,120700,153940650,4935,4935,4935,4935,0
|
|
20231204,120600,153940650,4935,4935,4935,4935,0
|
|
20231204,120500,153940650,4935,4935,4935,4935,0
|
|
20231204,120400,153940650,4935,4935,4935,4935,0
|
|
20231204,120300,153940650,4935,4935,4935,4935,0
|
|
20231204,120200,153940650,4935,4935,4935,4935,0
|
|
20231204,120100,153940650,4935,4935,4935,4935,0
|
|
20231204,120000,153940650,4935,4935,4935,4935,300
|
|
20231204,115900,152460150,4940,4940,4940,4940,0
|
|
20231204,115800,152460150,4940,4940,4940,4940,0
|
|
20231204,115700,152460150,4940,4940,4940,4940,0
|
|
20231204,115600,152460150,4940,4945,4945,4930,1513
|
|
20231204,115500,144992765,4950,4950,4950,4950,7
|
|
20231204,115400,144958115,4950,4950,4950,4950,1
|
|
20231204,115300,144953165,4950,4950,4950,4950,20
|
|
20231204,115200,144854165,4950,4950,4950,4950,0
|
|
20231204,115100,144854165,4950,4950,4950,4950,0
|
|
20231204,115000,144854165,4950,4950,4950,4950,1
|
|
20231204,114900,144849215,4950,4950,4950,4950,0
|
|
20231204,114800,144849215,4950,4950,4950,4950,201
|
|
20231204,114700,143854265,4950,4950,4950,4950,0
|
|
20231204,114600,143854265,4950,4950,4950,4950,0
|
|
20231204,114500,143854265,4950,4950,4950,4950,0
|
|
20231204,114400,143854265,4950,4950,4950,4950,0
|
|
20231204,114300,143854265,4950,4950,4950,4950,0
|
|
20231204,114200,143854265,4950,4950,4950,4950,1000
|
|
20231204,114100,138904265,4950,4950,4950,4950,0
|
|
20231204,114000,138904265,4950,4950,4950,4950,0
|
|
20231204,113900,138904265,4950,4950,4950,4950,0
|
|
20231204,113800,138904265,4950,4950,4950,4950,0
|
|
20231204,113700,138904265,4950,4950,4950,4950,0
|
|
20231204,113600,138904265,4950,4950,4950,4950,0
|
|
20231204,113500,138904265,4950,4950,4950,4950,0
|
|
20231204,113400,138904265,4950,4950,4950,4950,100
|
|
20231204,113300,138409265,4950,4950,4950,4950,0
|
|
20231204,113200,138409265,4950,4950,4950,4950,0
|
|
20231204,113100,138409265,4950,4950,4950,4950,0
|
|
20231204,113000,138409265,4950,4950,4950,4950,0
|
|
20231204,112900,138409265,4950,4950,4950,4950,0
|
|
20231204,112800,138409265,4950,4950,4950,4950,1
|
|
20231204,112700,138404315,4925,4925,4925,4925,0
|
|
20231204,112600,138404315,4925,4925,4925,4925,0
|
|
20231204,112500,138404315,4925,4925,4925,4925,0
|
|
20231204,112400,138404315,4925,4935,4935,4925,1037
|
|
20231204,112300,133291355,4930,4930,4930,4930,0
|
|
20231204,112200,133291355,4930,4950,4950,4930,4030
|
|
20231204,112100,113358435,4950,4950,4950,4950,0
|
|
20231204,112000,113358435,4950,4950,4950,4950,2
|
|
20231204,111900,113348535,4950,4950,4950,4950,0
|
|
20231204,111800,113348535,4950,4950,4950,4950,0
|
|
20231204,111700,113348535,4950,4950,4950,4950,0
|
|
20231204,111600,113348535,4950,4950,4950,4950,0
|
|
20231204,111500,113348535,4950,4950,4950,4950,0
|
|
20231204,111400,113348535,4950,4950,4950,4950,0
|
|
20231204,111300,113348535,4950,4950,4950,4950,0
|
|
20231204,111200,113348535,4950,4950,4950,4950,0
|
|
20231204,111100,113348535,4950,4950,4950,4950,0
|
|
20231204,111000,113348535,4950,4950,4950,4950,3
|
|
20231204,110900,113333685,4950,4950,4950,4950,0
|
|
20231204,110800,113333685,4950,4950,4950,4950,0
|
|
20231204,110700,113333685,4950,4950,4950,4950,0
|
|
20231204,110600,113333685,4950,4950,4950,4950,0
|
|
20231204,110500,113333685,4950,4950,4950,4950,0
|
|
20231204,110400,113333685,4950,4950,4950,4950,0
|
|
20231204,110300,113333685,4950,4950,4950,4950,0
|
|
20231204,110200,113333685,4950,4950,4950,4950,0
|
|
20231204,110100,113333685,4950,4950,4950,4950,0
|
|
20231204,110000,113333685,4950,4950,4950,4950,0
|
|
20231204,105900,113333685,4950,4940,4950,4935,1101
|
|
20231204,105800,107898685,4950,4950,4950,4950,0
|
|
20231204,105700,107898685,4950,4950,4950,4950,0
|
|
20231204,105600,107898685,4950,4945,4950,4945,176
|
|
20231204,105500,107028360,4945,4945,4945,4945,0
|
|
20231204,105400,107028360,4945,4945,4945,4945,0
|
|
20231204,105300,107028360,4945,4945,4945,4945,0
|
|
20231204,105200,107028360,4945,4945,4950,4945,74
|
|
20231204,105100,106662420,4945,4945,4945,4945,218
|
|
20231204,105000,105584410,4950,4940,4950,4940,1726
|
|
20231204,104900,97053545,4940,4940,4940,4940,0
|
|
20231204,104800,97053545,4940,4940,4940,4940,0
|
|
20231204,104700,97053545,4940,4940,4940,4940,0
|
|
20231204,104600,97053545,4940,4940,4940,4940,0
|
|
20231204,104500,97053545,4940,4940,4940,4940,0
|
|
20231204,104400,97053545,4940,4940,4940,4940,0
|
|
20231204,104300,97053545,4940,4940,4940,4940,1
|
|
20231204,104200,97048605,4920,4920,4920,4920,0
|
|
20231204,104100,97048605,4920,4920,4920,4920,1000
|
|
20231204,104000,92128605,4920,4925,4925,4920,10
|
|
20231204,103900,92079395,4940,4940,4940,4940,0
|
|
20231204,103800,92079395,4940,4940,4940,4940,0
|
|
20231204,103700,92079395,4940,4940,4940,4940,0
|
|
20231204,103600,92079395,4940,4940,4940,4940,0
|
|
20231204,103500,92079395,4940,4940,4940,4940,0
|
|
20231204,103400,92079395,4940,4940,4940,4940,740
|
|
20231204,103300,88423795,4940,4940,4940,4940,0
|
|
20231204,103200,88423795,4940,4940,4940,4940,0
|
|
20231204,103100,88423795,4940,4940,4940,4940,0
|
|
20231204,103000,88423795,4940,4940,4940,4940,0
|
|
20231204,102900,88423795,4940,4940,4940,4940,0
|
|
20231204,102800,88423795,4940,4940,4940,4940,0
|
|
20231204,102700,88423795,4940,4920,4940,4915,3000
|
|
20231204,102600,73647305,4925,4935,4935,4925,1038
|
|
20231204,102500,68530520,4935,4935,4935,4935,5
|
|
20231204,102400,68505845,4935,4940,4940,4935,302
|
|
20231204,102300,67015465,4935,4935,4935,4935,200
|
|
20231204,102200,66028465,4935,4935,4935,4935,0
|
|
20231204,102100,66028465,4935,4935,4935,4935,500
|
|
20231204,102000,63560965,4945,4945,4945,4945,1
|
|
20231204,101900,63556020,4935,4935,4935,4935,0
|
|
20231204,101800,63556020,4935,4935,4935,4935,0
|
|
20231204,101700,63556020,4935,4935,4935,4935,339
|
|
20231204,101600,61883055,4935,4935,4935,4935,0
|
|
20231204,101500,61883055,4935,4935,4935,4935,1000
|
|
20231204,101400,56948055,4935,4935,4935,4935,1
|
|
20231204,101300,56943120,4935,4935,4935,4935,299
|
|
20231204,101200,55467555,4935,4935,4935,4935,0
|
|
20231204,101100,55467555,4935,4935,4935,4935,300
|
|
20231204,101000,53987055,4935,4935,4935,4935,0
|
|
20231204,100900,53987055,4935,4935,4935,4935,0
|
|
20231204,100800,53987055,4935,4935,4935,4935,0
|
|
20231204,100700,53987055,4935,4935,4935,4935,0
|
|
20231204,100600,53987055,4935,4935,4935,4935,813
|
|
20231204,100500,49974900,4935,4935,4935,4935,0
|
|
20231204,100400,49974900,4935,4935,4935,4935,1
|
|
20231204,100300,49969965,4935,4935,4935,4935,0
|
|
20231204,100200,49969965,4935,4935,4935,4935,111
|
|
20231204,100100,49422180,4935,4935,4935,4935,0
|
|
20231204,100000,49422180,4935,4935,4935,4935,0
|
|
20231204,095900,49422180,4935,4935,4935,4935,86
|
|
20231204,095800,48997770,4935,4935,4935,4935,0
|
|
20231204,095700,48997770,4935,4935,4935,4935,10
|
|
20231204,095600,48948420,4935,4930,4935,4930,263
|
|
20231204,095500,47651825,4925,4925,4925,4925,0
|
|
20231204,095400,47651825,4925,4925,4925,4925,0
|
|
20231204,095300,47651825,4925,4925,4925,4925,0
|
|
20231204,095200,47651825,4925,4925,4925,4925,0
|
|
20231204,095100,47651825,4925,4925,4925,4925,0
|
|
20231204,095000,47651825,4925,4925,4925,4925,0
|
|
20231204,094900,47651825,4925,4925,4925,4925,890
|
|
20231204,094800,43268575,4920,4920,4920,4920,0
|
|
20231204,094700,43268575,4920,4920,4920,4920,0
|
|
20231204,094600,43268575,4920,4920,4920,4920,0
|
|
20231204,094500,43268575,4920,4920,4920,4920,616
|
|
20231204,094400,40237855,4935,4935,4935,4935,0
|
|
20231204,094300,40237855,4935,4935,4935,4935,0
|
|
20231204,094200,40237855,4935,4935,4935,4935,20
|
|
20231204,094100,40139155,4935,4935,4935,4935,1
|
|
20231204,094000,40134220,4935,4935,4935,4935,1
|
|
20231204,093900,40129285,4935,4935,4935,4935,3
|
|
20231204,093800,40114480,4935,4935,4935,4935,0
|
|
20231204,093700,40114480,4935,4935,4935,4935,0
|
|
20231204,093600,40114480,4935,4920,4935,4920,1022
|
|
20231204,093500,35076025,4920,4920,4920,4920,979
|
|
20231204,093400,30259345,4920,4920,4920,4920,16
|
|
20231204,093300,30180625,4925,4925,4925,4925,0
|
|
20231204,093200,30180625,4925,4925,4925,4925,2
|
|
20231204,093100,30170775,4920,4920,4920,4920,0
|
|
20231204,093000,30170775,4920,4920,4920,4920,146
|
|
20231204,092900,29452455,4920,4920,4920,4920,0
|
|
20231204,092800,29452455,4920,4920,4920,4920,0
|
|
20231204,092700,29452455,4920,4920,4920,4920,13
|
|
20231204,092600,29388495,4925,4925,4925,4925,0
|
|
20231204,092500,29388495,4925,4925,4925,4925,0
|
|
20231204,092400,29388495,4925,4925,4925,4925,0
|
|
20231204,092300,29388495,4925,4925,4925,4925,0
|
|
20231204,092200,29388495,4925,4925,4925,4925,1
|
|
20231204,092100,29383570,4925,4925,4925,4925,0
|
|
20231204,092000,29383570,4925,4925,4925,4925,5
|
|
20231204,091900,29358945,4925,4925,4925,4925,0
|
|
20231204,091800,29358945,4925,4925,4925,4925,10
|
|
20231204,091700,29309695,4910,4910,4910,4910,300
|
|
20231204,091600,27836695,4910,4910,4910,4910,2
|
|
20231204,091500,27826875,4925,4925,4925,4925,0
|
|
20231204,091400,27826875,4925,4925,4925,4925,29
|
|
20231204,091300,27684050,4925,4925,4925,4925,1
|
|
20231204,091200,27679125,4905,4905,4905,4905,1
|
|
20231204,091100,27674220,4900,4900,4900,4900,0
|
|
20231204,091000,27674220,4900,4900,4900,4900,0
|
|
20231204,090900,27674220,4900,4900,4900,4900,0
|
|
20231204,090800,27674220,4900,4900,4900,4900,0
|
|
20231204,090700,27674220,4900,4905,4905,4900,978
|
|
20231204,090600,22881020,4900,4900,4900,4900,302
|
|
20231204,090500,21401220,4905,4905,4905,4905,3046
|
|
20231204,090400,6460590,4935,4935,4935,4935,0
|
|
20231204,090300,6460590,4935,4935,4935,4935,0
|
|
20231204,090200,6460590,4935,4905,4935,4905,8
|
|
20231204,090100,6421320,4905,4905,4905,4905,64
|
|
20231204,090000,6107400,4910,4945,4945,4910,1241
|