647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,194400,65987665,4205,4205,4205,4205,1092
|
|
20231204,194300,65987665,4205,4205,4205,4205,0
|
|
20231204,194200,65987665,4205,4205,4205,4205,0
|
|
20231204,194100,65987665,4205,4205,4205,4205,0
|
|
20231204,194000,65987665,4205,4205,4205,4205,0
|
|
20231204,193900,65987665,4205,4205,4205,4205,0
|
|
20231204,193800,65987665,4205,4205,4205,4205,0
|
|
20231204,193700,65987665,4205,4205,4205,4205,0
|
|
20231204,193600,65987665,4205,4205,4205,4205,0
|
|
20231204,193500,65987665,4205,4205,4205,4205,0
|
|
20231204,193400,65987665,4205,4205,4205,4205,0
|
|
20231204,193300,65987665,4205,4205,4205,4205,0
|
|
20231204,193200,65987665,4205,4205,4205,4205,0
|
|
20231204,193100,65987665,4205,4205,4205,4205,0
|
|
20231204,193000,65987665,4205,4205,4205,4205,0
|
|
20231204,192900,65987665,4205,4205,4205,4205,0
|
|
20231204,192800,65987665,4205,4205,4205,4205,0
|
|
20231204,192700,65987665,4205,4205,4205,4205,0
|
|
20231204,192600,65987665,4205,4205,4205,4205,0
|
|
20231204,192500,65987665,4205,4205,4205,4205,0
|
|
20231204,192400,65987665,4205,4205,4205,4205,0
|
|
20231204,192300,65987665,4205,4205,4205,4205,0
|
|
20231204,192200,65987665,4205,4205,4205,4205,0
|
|
20231204,192100,65987665,4205,4205,4205,4205,0
|
|
20231204,192000,65987665,4205,4205,4205,4205,0
|
|
20231204,191900,65987665,4205,4205,4205,4205,0
|
|
20231204,191800,65987665,4205,4205,4205,4205,0
|
|
20231204,191700,65987665,4205,4205,4205,4205,0
|
|
20231204,191600,65987665,4205,4205,4205,4205,0
|
|
20231204,191500,65987665,4205,4205,4205,4205,0
|
|
20231204,191400,65987665,4205,4205,4205,4205,1092
|
|
20231204,191300,65987665,4205,4205,4205,4205,0
|
|
20231204,191200,65987665,4205,4205,4205,4205,0
|
|
20231204,191100,65987665,4205,4205,4205,4205,0
|
|
20231204,191000,65987665,4205,4205,4205,4205,0
|
|
20231204,190900,65987665,4205,4205,4205,4205,0
|
|
20231204,190800,65987665,4205,4205,4205,4205,0
|
|
20231204,190700,65987665,4205,4205,4205,4205,0
|
|
20231204,190600,65987665,4205,4205,4205,4205,0
|
|
20231204,190500,65987665,4205,4205,4205,4205,0
|
|
20231204,190400,65987665,4205,4205,4205,4205,0
|
|
20231204,190300,65987665,4205,4205,4205,4205,0
|
|
20231204,190200,65987665,4205,4205,4205,4205,0
|
|
20231204,190100,65987665,4205,4205,4205,4205,0
|
|
20231204,190000,65987665,4205,4205,4205,4205,0
|
|
20231204,185900,65987665,4205,4205,4205,4205,0
|
|
20231204,185800,65987665,4205,4205,4205,4205,0
|
|
20231204,185700,65987665,4205,4205,4205,4205,0
|
|
20231204,185600,65987665,4205,4205,4205,4205,0
|
|
20231204,185500,65987665,4205,4205,4205,4205,0
|
|
20231204,185400,65987665,4205,4205,4205,4205,0
|
|
20231204,185300,65987665,4205,4205,4205,4205,0
|
|
20231204,185200,65987665,4205,4205,4205,4205,0
|
|
20231204,185100,65987665,4205,4205,4205,4205,0
|
|
20231204,185000,65987665,4205,4205,4205,4205,0
|
|
20231204,184900,65987665,4205,4205,4205,4205,0
|
|
20231204,184800,65987665,4205,4205,4205,4205,0
|
|
20231204,184700,65987665,4205,4205,4205,4205,0
|
|
20231204,184600,65987665,4205,4205,4205,4205,0
|
|
20231204,184500,65987665,4205,4205,4205,4205,0
|
|
20231204,184400,65987665,4205,4205,4205,4205,1092
|
|
20231204,184300,65987665,4205,4205,4205,4205,0
|
|
20231204,184200,65987665,4205,4205,4205,4205,0
|
|
20231204,184100,65987665,4205,4205,4205,4205,0
|
|
20231204,184000,65987665,4205,4205,4205,4205,0
|
|
20231204,183900,65987665,4205,4205,4205,4205,0
|
|
20231204,183800,65987665,4205,4205,4205,4205,0
|
|
20231204,183700,65987665,4205,4205,4205,4205,0
|
|
20231204,183600,65987665,4205,4205,4205,4205,0
|
|
20231204,183500,65987665,4205,4205,4205,4205,0
|
|
20231204,183400,65987665,4205,4205,4205,4205,0
|
|
20231204,183300,65987665,4205,4205,4205,4205,0
|
|
20231204,183200,65987665,4205,4205,4205,4205,0
|
|
20231204,183100,65987665,4205,4205,4205,4205,0
|
|
20231204,183000,65987665,4205,4205,4205,4205,0
|
|
20231204,182900,65987665,4205,4205,4205,4205,0
|
|
20231204,182800,65987665,4205,4205,4205,4205,0
|
|
20231204,182700,65987665,4205,4205,4205,4205,0
|
|
20231204,182600,65987665,4205,4205,4205,4205,0
|
|
20231204,182500,65987665,4205,4205,4205,4205,0
|
|
20231204,182400,65987665,4205,4205,4205,4205,0
|
|
20231204,182300,65987665,4205,4205,4205,4205,0
|
|
20231204,182200,65987665,4205,4205,4205,4205,0
|
|
20231204,182100,65987665,4205,4205,4205,4205,0
|
|
20231204,182000,65987665,4205,4205,4205,4205,0
|
|
20231204,181900,65987665,4205,4205,4205,4205,0
|
|
20231204,181800,65987665,4205,4205,4205,4205,0
|
|
20231204,181700,65987665,4205,4205,4205,4205,0
|
|
20231204,181600,65987665,4205,4205,4205,4205,0
|
|
20231204,181500,65987665,4205,4205,4205,4205,0
|
|
20231204,181400,65987665,4205,4205,4205,4205,1092
|
|
20231204,181300,65987665,4205,4205,4205,4205,0
|
|
20231204,181200,65987665,4205,4205,4205,4205,0
|
|
20231204,181100,65987665,4205,4205,4205,4205,0
|
|
20231204,181000,65987665,4205,4205,4205,4205,0
|
|
20231204,180900,65987665,4205,4205,4205,4205,0
|
|
20231204,180800,65987665,4205,4205,4205,4205,0
|
|
20231204,180700,65987665,4205,4205,4205,4205,0
|
|
20231204,180600,65987665,4205,4205,4205,4205,0
|
|
20231204,180500,65987665,4205,4205,4205,4205,0
|
|
20231204,180400,65987665,4205,4205,4205,4205,0
|
|
20231204,180300,65987665,4205,4205,4205,4205,0
|
|
20231204,180200,65987665,4205,4205,4205,4205,0
|
|
20231204,180100,65987665,4205,4205,4205,4205,0
|
|
20231204,180000,65987665,4205,4205,4205,4205,0
|
|
20231204,175900,65987665,4205,4205,4205,4205,0
|
|
20231204,175800,65987665,4205,4205,4205,4205,0
|
|
20231204,175700,65987665,4205,4205,4205,4205,0
|
|
20231204,175600,65987665,4205,4205,4205,4205,0
|
|
20231204,175500,65987665,4205,4205,4205,4205,0
|
|
20231204,175400,65987665,4205,4205,4205,4205,0
|
|
20231204,175300,65987665,4205,4205,4205,4205,0
|
|
20231204,175200,65987665,4205,4205,4205,4205,0
|
|
20231204,175100,65987665,4205,4205,4205,4205,0
|
|
20231204,175000,65987665,4205,4205,4205,4205,0
|
|
20231204,174900,65987665,4205,4205,4205,4205,0
|
|
20231204,174800,65987665,4205,4205,4205,4205,0
|
|
20231204,174700,65987665,4205,4205,4205,4205,0
|
|
20231204,174600,65987665,4205,4205,4205,4205,0
|
|
20231204,174500,65987665,4205,4205,4205,4205,0
|
|
20231204,174400,65987665,4205,4205,4205,4205,1092
|
|
20231204,174300,65987665,4205,4205,4205,4205,0
|
|
20231204,174200,65987665,4205,4205,4205,4205,0
|
|
20231204,174100,65987665,4205,4205,4205,4205,0
|
|
20231204,174000,65987665,4205,4205,4205,4205,0
|
|
20231204,173900,65987665,4205,4205,4205,4205,0
|
|
20231204,173800,65987665,4205,4205,4205,4205,0
|
|
20231204,173700,65987665,4205,4205,4205,4205,0
|
|
20231204,173600,65987665,4205,4205,4205,4205,0
|
|
20231204,173500,65987665,4205,4205,4205,4205,0
|
|
20231204,173400,65987665,4205,4205,4205,4205,0
|
|
20231204,173300,65987665,4205,4205,4205,4205,0
|
|
20231204,173200,65987665,4205,4205,4205,4205,0
|
|
20231204,173100,65987665,4205,4205,4205,4205,0
|
|
20231204,173000,65987665,4205,4205,4205,4205,0
|
|
20231204,172900,65987665,4205,4205,4205,4205,0
|
|
20231204,172800,65987665,4205,4205,4205,4205,0
|
|
20231204,172700,65987665,4205,4205,4205,4205,0
|
|
20231204,172600,65987665,4205,4205,4205,4205,0
|
|
20231204,172500,65987665,4205,4205,4205,4205,0
|
|
20231204,172400,65987665,4205,4205,4205,4205,0
|
|
20231204,172300,65987665,4205,4205,4205,4205,0
|
|
20231204,172200,65987665,4205,4205,4205,4205,0
|
|
20231204,172100,65987665,4205,4205,4205,4205,0
|
|
20231204,172000,65987665,4205,4205,4205,4205,0
|
|
20231204,171900,65987665,4205,4205,4205,4205,0
|
|
20231204,171800,65987665,4205,4205,4205,4205,0
|
|
20231204,171700,65987665,4205,4205,4205,4205,0
|
|
20231204,171600,65987665,4205,4205,4205,4205,0
|
|
20231204,171500,65987665,4205,4205,4205,4205,0
|
|
20231204,171400,65987665,4205,4205,4205,4205,1092
|
|
20231204,171300,65987665,4205,4205,4205,4205,0
|
|
20231204,171200,65987665,4205,4205,4205,4205,0
|
|
20231204,171100,65987665,4205,4205,4205,4205,0
|
|
20231204,171000,65987665,4205,4205,4205,4205,0
|
|
20231204,170900,65987665,4205,4205,4205,4205,0
|
|
20231204,170800,65987665,4205,4205,4205,4205,0
|
|
20231204,170700,65987665,4205,4205,4205,4205,0
|
|
20231204,170600,65987665,4205,4205,4205,4205,0
|
|
20231204,170500,65987665,4205,4205,4205,4205,0
|
|
20231204,170400,65987665,4205,4205,4205,4205,0
|
|
20231204,170300,65987665,4205,4205,4205,4205,0
|
|
20231204,170200,65987665,4205,4205,4205,4205,0
|
|
20231204,170100,65987665,4205,4205,4205,4205,0
|
|
20231204,170000,65987665,4205,4205,4205,4205,0
|
|
20231204,165900,65987665,4205,4205,4205,4205,0
|
|
20231204,165800,65987665,4205,4205,4205,4205,0
|
|
20231204,165700,65987665,4205,4205,4205,4205,0
|
|
20231204,165600,65987665,4205,4205,4205,4205,0
|
|
20231204,165500,65987665,4205,4205,4205,4205,0
|
|
20231204,165400,65987665,4205,4205,4205,4205,0
|
|
20231204,165300,65987665,4205,4205,4205,4205,0
|
|
20231204,165200,65987665,4205,4205,4205,4205,0
|
|
20231204,165100,65987665,4205,4205,4205,4205,0
|
|
20231204,165000,65987665,4205,4205,4205,4205,0
|
|
20231204,164900,65987665,4205,4205,4205,4205,0
|
|
20231204,164800,65987665,4205,4205,4205,4205,0
|
|
20231204,164700,65987665,4205,4205,4205,4205,0
|
|
20231204,164600,65987665,4205,4205,4205,4205,0
|
|
20231204,164500,65987665,4205,4205,4205,4205,0
|
|
20231204,164400,65987665,4205,4205,4205,4205,1092
|
|
20231204,164300,65987665,4205,4205,4205,4205,0
|
|
20231204,164200,65987665,4205,4205,4205,4205,0
|
|
20231204,164100,65987665,4205,4205,4205,4205,0
|
|
20231204,164000,65987665,4205,4205,4205,4205,0
|
|
20231204,163900,65987665,4205,4205,4205,4205,0
|
|
20231204,163800,65987665,4205,4205,4205,4205,0
|
|
20231204,163700,65987665,4205,4205,4205,4205,0
|
|
20231204,163600,65987665,4205,4205,4205,4205,0
|
|
20231204,163500,65987665,4205,4205,4205,4205,0
|
|
20231204,163400,65987665,4205,4205,4205,4205,0
|
|
20231204,163300,65987665,4205,4205,4205,4205,0
|
|
20231204,163200,65987665,4205,4205,4205,4205,0
|
|
20231204,163100,65987665,4205,4205,4205,4205,0
|
|
20231204,163000,65987665,4205,4205,4205,4205,0
|
|
20231204,162900,65987665,4205,4205,4205,4205,0
|
|
20231204,162800,65987665,4205,4205,4205,4205,0
|
|
20231204,162700,65987665,4205,4205,4205,4205,0
|
|
20231204,162600,65987665,4205,4205,4205,4205,0
|
|
20231204,162500,65987665,4205,4205,4205,4205,0
|
|
20231204,162400,65987665,4205,4205,4205,4205,0
|
|
20231204,162300,65987665,4205,4205,4205,4205,0
|
|
20231204,162200,65987665,4205,4205,4205,4205,0
|
|
20231204,162100,65987665,4205,4205,4205,4205,0
|
|
20231204,162000,65987665,4205,4205,4205,4205,0
|
|
20231204,161900,65987665,4205,4205,4205,4205,0
|
|
20231204,161800,65987665,4205,4205,4205,4205,0
|
|
20231204,161700,65987665,4205,4205,4205,4205,0
|
|
20231204,161600,65987665,4205,4205,4205,4205,0
|
|
20231204,161500,65987665,4205,4205,4205,4205,0
|
|
20231204,161400,65987665,4205,4205,4205,4205,1092
|
|
20231204,161300,65987665,4205,4205,4205,4205,0
|
|
20231204,161200,65987665,4205,4205,4205,4205,0
|
|
20231204,161100,65987665,4205,4205,4205,4205,0
|
|
20231204,161000,65987665,4205,4205,4205,4205,0
|
|
20231204,160900,65987665,4205,4205,4205,4205,0
|
|
20231204,160800,65987665,4205,4205,4205,4205,0
|
|
20231204,160700,65987665,4205,4205,4205,4205,0
|
|
20231204,160600,65987665,4205,4205,4205,4205,0
|
|
20231204,160500,65987665,4205,4205,4205,4205,0
|
|
20231204,160400,65987665,4205,4205,4205,4205,0
|
|
20231204,160300,65987665,4205,4205,4205,4205,0
|
|
20231204,160200,65987665,4205,4205,4205,4205,0
|
|
20231204,160100,65987665,4205,4205,4205,4205,0
|
|
20231204,160000,65987665,4205,4205,4205,4205,0
|
|
20231204,155900,65987665,4205,4205,4205,4205,0
|
|
20231204,155800,65987665,4205,4205,4205,4205,0
|
|
20231204,155700,65987665,4205,4205,4205,4205,0
|
|
20231204,155600,65987665,4205,4205,4205,4205,0
|
|
20231204,155500,65987665,4205,4205,4205,4205,0
|
|
20231204,155400,65987665,4205,4205,4205,4205,0
|
|
20231204,155300,65987665,4205,4205,4205,4205,0
|
|
20231204,155200,65987665,4205,4205,4205,4205,0
|
|
20231204,155100,65987665,4205,4205,4205,4205,0
|
|
20231204,155000,65987665,4205,4205,4205,4205,0
|
|
20231204,154900,65987665,4205,4205,4205,4205,0
|
|
20231204,154800,65987665,4205,4205,4205,4205,0
|
|
20231204,154700,65987665,4205,4205,4205,4205,0
|
|
20231204,154600,65987665,4205,4205,4205,4205,0
|
|
20231204,154500,65987665,4205,4205,4205,4205,0
|
|
20231204,154400,65987665,4205,4205,4205,4205,1092
|
|
20231204,154300,65987665,4205,4205,4205,4205,0
|
|
20231204,154200,65987665,4205,4205,4205,4205,0
|
|
20231204,154100,65987665,4205,4205,4205,4205,0
|
|
20231204,154000,65987665,4205,4205,4205,4205,0
|
|
20231204,153900,65987665,4205,4205,4205,4205,0
|
|
20231204,153800,65987665,4205,4205,4205,4205,0
|
|
20231204,153700,65987665,4205,4205,4205,4205,0
|
|
20231204,153600,65987665,4205,4205,4205,4205,0
|
|
20231204,153500,65987665,4205,4205,4205,4205,0
|
|
20231204,153400,65987665,4205,4205,4205,4205,0
|
|
20231204,153300,65987665,4205,4205,4205,4205,0
|
|
20231204,153200,65987665,4205,4205,4205,4205,0
|
|
20231204,153100,65987665,4205,4205,4205,4205,0
|
|
20231204,153000,65987665,4205,4205,4205,4205,1092
|
|
20231204,152900,61395805,4210,4210,4210,4210,0
|
|
20231204,152800,61395805,4210,4210,4210,4210,0
|
|
20231204,152700,61395805,4210,4210,4210,4210,0
|
|
20231204,152600,61395805,4210,4210,4210,4210,0
|
|
20231204,152500,61395805,4210,4210,4210,4210,0
|
|
20231204,152400,61395805,4210,4210,4210,4210,0
|
|
20231204,152300,61395805,4210,4210,4210,4210,0
|
|
20231204,152200,61395805,4210,4210,4210,4210,0
|
|
20231204,152100,61395805,4210,4210,4210,4210,0
|
|
20231204,152000,61395805,4210,4210,4210,4210,0
|
|
20231204,151900,61395805,4210,4210,4210,4210,0
|
|
20231204,151800,61395805,4210,4210,4210,4210,0
|
|
20231204,151700,61395805,4210,4210,4210,4210,0
|
|
20231204,151600,61395805,4210,4210,4210,4210,0
|
|
20231204,151500,61395805,4210,4210,4210,4210,0
|
|
20231204,151400,61395805,4210,4210,4210,4210,0
|
|
20231204,151300,61395805,4210,4210,4210,4210,0
|
|
20231204,151200,61395805,4210,4210,4210,4210,0
|
|
20231204,151100,61395805,4210,4210,4210,4210,0
|
|
20231204,151000,61395805,4210,4210,4210,4210,0
|
|
20231204,150900,61395805,4210,4210,4210,4210,1
|
|
20231204,150800,61391595,4210,4210,4210,4210,0
|
|
20231204,150700,61391595,4210,4210,4210,4210,0
|
|
20231204,150600,61391595,4210,4210,4210,4210,0
|
|
20231204,150500,61391595,4210,4220,4220,4210,48
|
|
20231204,150400,61189160,4215,4215,4215,4215,0
|
|
20231204,150300,61189160,4215,4215,4215,4215,0
|
|
20231204,150200,61189160,4215,4215,4215,4215,0
|
|
20231204,150100,61189160,4215,4215,4215,4215,0
|
|
20231204,150000,61189160,4215,4215,4215,4215,0
|
|
20231204,145900,61189160,4215,4215,4215,4215,0
|
|
20231204,145800,61189160,4215,4215,4215,4215,0
|
|
20231204,145700,61189160,4215,4215,4215,4215,0
|
|
20231204,145600,61189160,4215,4215,4215,4215,13
|
|
20231204,145500,61134365,4215,4215,4215,4215,0
|
|
20231204,145400,61134365,4215,4215,4215,4215,0
|
|
20231204,145300,61134365,4215,4215,4215,4215,0
|
|
20231204,145200,61134365,4215,4215,4215,4215,34
|
|
20231204,145100,60991055,4215,4215,4215,4215,4
|
|
20231204,145000,60974195,4210,4210,4210,4210,0
|
|
20231204,144900,60974195,4210,4210,4210,4210,0
|
|
20231204,144800,60974195,4210,4210,4210,4210,0
|
|
20231204,144700,60974195,4210,4210,4210,4210,0
|
|
20231204,144600,60974195,4210,4210,4210,4210,0
|
|
20231204,144500,60974195,4210,4210,4210,4210,0
|
|
20231204,144400,60974195,4210,4210,4210,4210,0
|
|
20231204,144300,60974195,4210,4210,4210,4210,0
|
|
20231204,144200,60974195,4210,4210,4210,4210,0
|
|
20231204,144100,60974195,4210,4210,4210,4210,0
|
|
20231204,144000,60974195,4210,4210,4210,4210,0
|
|
20231204,143900,60974195,4210,4210,4210,4210,0
|
|
20231204,143800,60974195,4210,4210,4210,4210,0
|
|
20231204,143700,60974195,4210,4210,4210,4210,0
|
|
20231204,143600,60974195,4210,4210,4210,4210,0
|
|
20231204,143500,60974195,4210,4210,4210,4210,0
|
|
20231204,143400,60974195,4210,4210,4210,4210,0
|
|
20231204,143300,60974195,4210,4210,4210,4210,0
|
|
20231204,143200,60974195,4210,4210,4210,4210,0
|
|
20231204,143100,60974195,4210,4210,4210,4210,0
|
|
20231204,143000,60974195,4210,4210,4210,4210,0
|
|
20231204,142900,60974195,4210,4210,4210,4210,0
|
|
20231204,142800,60974195,4210,4210,4210,4210,0
|
|
20231204,142700,60974195,4210,4210,4210,4210,0
|
|
20231204,142600,60974195,4210,4210,4210,4210,0
|
|
20231204,142500,60974195,4210,4210,4210,4210,0
|
|
20231204,142400,60974195,4210,4210,4210,4210,0
|
|
20231204,142300,60974195,4210,4215,4215,4210,728
|
|
20231204,142200,57908165,4210,4210,4210,4210,0
|
|
20231204,142100,57908165,4210,4220,4220,4210,246
|
|
20231204,142000,56872495,4220,4220,4220,4220,1
|
|
20231204,141900,56868275,4210,4220,4220,4210,75
|
|
20231204,141800,56551850,4225,4225,4225,4225,0
|
|
20231204,141700,56551850,4225,4225,4225,4225,0
|
|
20231204,141600,56551850,4225,4225,4225,4225,0
|
|
20231204,141500,56551850,4225,4225,4225,4225,0
|
|
20231204,141400,56551850,4225,4225,4225,4225,0
|
|
20231204,141300,56551850,4225,4225,4225,4225,0
|
|
20231204,141200,56551850,4225,4225,4225,4225,0
|
|
20231204,141100,56551850,4225,4225,4225,4225,0
|
|
20231204,141000,56551850,4225,4225,4225,4225,0
|
|
20231204,140900,56551850,4225,4225,4225,4225,0
|
|
20231204,140800,56551850,4225,4225,4225,4225,0
|
|
20231204,140700,56551850,4225,4225,4225,4225,1
|
|
20231204,140600,56547625,4225,4225,4225,4225,1
|
|
20231204,140500,56543400,4230,4230,4230,4230,0
|
|
20231204,140400,56543400,4230,4230,4230,4230,0
|
|
20231204,140300,56543400,4230,4230,4230,4230,0
|
|
20231204,140200,56543400,4230,4230,4230,4230,0
|
|
20231204,140100,56543400,4230,4230,4230,4230,0
|
|
20231204,140000,56543400,4230,4230,4230,4230,0
|
|
20231204,135900,56543400,4230,4230,4230,4230,0
|
|
20231204,135800,56543400,4230,4230,4230,4230,0
|
|
20231204,135700,56543400,4230,4230,4230,4230,0
|
|
20231204,135600,56543400,4230,4230,4230,4230,4
|
|
20231204,135500,56526480,4215,4215,4215,4215,0
|
|
20231204,135400,56526480,4215,4215,4215,4215,0
|
|
20231204,135300,56526480,4215,4215,4215,4215,0
|
|
20231204,135200,56526480,4215,4215,4215,4215,0
|
|
20231204,135100,56526480,4215,4215,4215,4215,0
|
|
20231204,135000,56526480,4215,4215,4215,4215,0
|
|
20231204,134900,56526480,4215,4215,4215,4215,0
|
|
20231204,134800,56526480,4215,4215,4215,4215,0
|
|
20231204,134700,56526480,4215,4215,4215,4215,0
|
|
20231204,134600,56526480,4215,4215,4215,4215,300
|
|
20231204,134500,55261980,4210,4210,4210,4210,0
|
|
20231204,134400,55261980,4210,4210,4210,4210,0
|
|
20231204,134300,55261980,4210,4210,4210,4210,0
|
|
20231204,134200,55261980,4210,4215,4215,4210,742
|
|
20231204,134100,52137180,4215,4215,4215,4215,0
|
|
20231204,134000,52137180,4215,4215,4215,4215,0
|
|
20231204,133900,52137180,4215,4215,4215,4215,0
|
|
20231204,133800,52137180,4215,4215,4215,4215,0
|
|
20231204,133700,52137180,4215,4215,4215,4215,0
|
|
20231204,133600,52137180,4215,4215,4215,4215,0
|
|
20231204,133500,52137180,4215,4215,4215,4215,0
|
|
20231204,133400,52137180,4215,4215,4215,4215,0
|
|
20231204,133300,52137180,4215,4215,4215,4215,0
|
|
20231204,133200,52137180,4215,4215,4215,4215,0
|
|
20231204,133100,52137180,4215,4215,4215,4215,0
|
|
20231204,133000,52137180,4215,4215,4215,4215,0
|
|
20231204,132900,52137180,4215,4215,4215,4215,0
|
|
20231204,132800,52137180,4215,4215,4215,4215,0
|
|
20231204,132700,52137180,4215,4215,4215,4215,0
|
|
20231204,132600,52137180,4215,4215,4215,4215,0
|
|
20231204,132500,52137180,4215,4215,4215,4215,0
|
|
20231204,132400,52137180,4215,4220,4220,4215,355
|
|
20231204,132300,50640355,4220,4220,4220,4220,0
|
|
20231204,132200,50640355,4220,4220,4220,4220,54
|
|
20231204,132100,50412475,4220,4220,4220,4220,0
|
|
20231204,132000,50412475,4220,4220,4220,4220,0
|
|
20231204,131900,50412475,4220,4220,4220,4220,0
|
|
20231204,131800,50412475,4220,4220,4220,4220,0
|
|
20231204,131700,50412475,4220,4220,4220,4220,0
|
|
20231204,131600,50412475,4220,4220,4220,4220,0
|
|
20231204,131500,50412475,4220,4220,4220,4220,0
|
|
20231204,131400,50412475,4220,4220,4220,4220,0
|
|
20231204,131300,50412475,4220,4220,4220,4220,0
|
|
20231204,131200,50412475,4220,4220,4220,4220,0
|
|
20231204,131100,50412475,4220,4220,4220,4220,268
|
|
20231204,131000,49281515,4230,4230,4230,4230,0
|
|
20231204,130900,49281515,4230,4230,4230,4230,0
|
|
20231204,130800,49281515,4230,4230,4230,4230,0
|
|
20231204,130700,49281515,4230,4230,4230,4230,16
|
|
20231204,130600,49213835,4220,4220,4220,4220,0
|
|
20231204,130500,49213835,4220,4220,4220,4220,0
|
|
20231204,130400,49213835,4220,4220,4220,4220,0
|
|
20231204,130300,49213835,4220,4220,4220,4220,0
|
|
20231204,130200,49213835,4220,4220,4220,4220,2
|
|
20231204,130100,49205395,4225,4225,4225,4225,8
|
|
20231204,130000,49171595,4225,4225,4225,4225,0
|
|
20231204,125900,49171595,4225,4225,4225,4225,0
|
|
20231204,125800,49171595,4225,4225,4225,4225,0
|
|
20231204,125700,49171595,4225,4225,4225,4225,0
|
|
20231204,125600,49171595,4225,4225,4225,4225,0
|
|
20231204,125500,49171595,4225,4225,4225,4225,0
|
|
20231204,125400,49171595,4225,4225,4225,4225,0
|
|
20231204,125300,49171595,4225,4225,4225,4225,0
|
|
20231204,125200,49171595,4225,4225,4225,4225,0
|
|
20231204,125100,49171595,4225,4225,4225,4225,42
|
|
20231204,125000,48994145,4225,4225,4225,4225,0
|
|
20231204,124900,48994145,4225,4225,4225,4225,0
|
|
20231204,124800,48994145,4225,4225,4225,4225,0
|
|
20231204,124700,48994145,4225,4225,4225,4225,0
|
|
20231204,124600,48994145,4225,4225,4225,4225,0
|
|
20231204,124500,48994145,4225,4225,4225,4225,0
|
|
20231204,124400,48994145,4225,4225,4225,4225,0
|
|
20231204,124300,48994145,4225,4225,4225,4225,0
|
|
20231204,124200,48994145,4225,4225,4225,4225,0
|
|
20231204,124100,48994145,4225,4225,4225,4225,0
|
|
20231204,124000,48994145,4225,4225,4225,4225,263
|
|
20231204,123900,47882970,4225,4225,4225,4225,0
|
|
20231204,123800,47882970,4225,4225,4225,4225,0
|
|
20231204,123700,47882970,4225,4225,4225,4225,0
|
|
20231204,123600,47882970,4225,4225,4225,4225,0
|
|
20231204,123500,47882970,4225,4225,4225,4225,0
|
|
20231204,123400,47882970,4225,4225,4225,4225,0
|
|
20231204,123300,47882970,4225,4225,4225,4225,0
|
|
20231204,123200,47882970,4225,4225,4225,4225,0
|
|
20231204,123100,47882970,4225,4225,4225,4225,2
|
|
20231204,123000,47874520,4220,4220,4220,4220,0
|
|
20231204,122900,47874520,4220,4220,4220,4220,0
|
|
20231204,122800,47874520,4220,4220,4220,4220,0
|
|
20231204,122700,47874520,4220,4220,4220,4220,18
|
|
20231204,122600,47798560,4230,4230,4230,4230,0
|
|
20231204,122500,47798560,4230,4230,4230,4230,0
|
|
20231204,122400,47798560,4230,4230,4230,4230,0
|
|
20231204,122300,47798560,4230,4230,4230,4230,4
|
|
20231204,122200,47781640,4230,4230,4230,4230,0
|
|
20231204,122100,47781640,4230,4230,4230,4230,0
|
|
20231204,122000,47781640,4230,4230,4230,4230,0
|
|
20231204,121900,47781640,4230,4230,4230,4230,0
|
|
20231204,121800,47781640,4230,4230,4230,4230,0
|
|
20231204,121700,47781640,4230,4230,4230,4230,0
|
|
20231204,121600,47781640,4230,4230,4230,4230,0
|
|
20231204,121500,47781640,4230,4230,4230,4230,3
|
|
20231204,121400,47768950,4220,4220,4220,4220,0
|
|
20231204,121300,47768950,4220,4220,4220,4220,0
|
|
20231204,121200,47768950,4220,4220,4220,4220,0
|
|
20231204,121100,47768950,4220,4220,4220,4220,0
|
|
20231204,121000,47768950,4220,4220,4220,4220,0
|
|
20231204,120900,47768950,4220,4220,4220,4220,0
|
|
20231204,120800,47768950,4220,4220,4220,4220,0
|
|
20231204,120700,47768950,4220,4220,4220,4220,0
|
|
20231204,120600,47768950,4220,4220,4220,4220,0
|
|
20231204,120500,47768950,4220,4220,4220,4220,0
|
|
20231204,120400,47768950,4220,4220,4220,4220,0
|
|
20231204,120300,47768950,4220,4220,4220,4220,0
|
|
20231204,120200,47768950,4220,4220,4220,4220,0
|
|
20231204,120100,47768950,4220,4220,4220,4220,0
|
|
20231204,120000,47768950,4220,4220,4220,4220,0
|
|
20231204,115900,47768950,4220,4220,4220,4220,0
|
|
20231204,115800,47768950,4220,4220,4220,4220,0
|
|
20231204,115700,47768950,4220,4220,4220,4220,0
|
|
20231204,115600,47768950,4220,4220,4220,4220,15
|
|
20231204,115500,47705650,4220,4220,4220,4220,1
|
|
20231204,115400,47701430,4215,4215,4215,4215,0
|
|
20231204,115300,47701430,4215,4215,4215,4215,0
|
|
20231204,115200,47701430,4215,4215,4215,4215,125
|
|
20231204,115100,47174555,4215,4215,4215,4215,0
|
|
20231204,115000,47174555,4215,4215,4215,4215,0
|
|
20231204,114900,47174555,4215,4215,4215,4215,0
|
|
20231204,114800,47174555,4215,4215,4215,4215,0
|
|
20231204,114700,47174555,4215,4215,4215,4215,0
|
|
20231204,114600,47174555,4215,4215,4215,4215,0
|
|
20231204,114500,47174555,4215,4215,4215,4215,0
|
|
20231204,114400,47174555,4215,4215,4215,4215,0
|
|
20231204,114300,47174555,4215,4215,4215,4215,0
|
|
20231204,114200,47174555,4215,4215,4215,4215,0
|
|
20231204,114100,47174555,4215,4215,4215,4215,0
|
|
20231204,114000,47174555,4215,4215,4215,4215,0
|
|
20231204,113900,47174555,4215,4215,4215,4215,108
|
|
20231204,113800,46719335,4215,4215,4215,4215,2
|
|
20231204,113700,46710905,4230,4230,4230,4230,0
|
|
20231204,113600,46710905,4230,4230,4230,4230,0
|
|
20231204,113500,46710905,4230,4230,4230,4230,0
|
|
20231204,113400,46710905,4230,4230,4230,4230,0
|
|
20231204,113300,46710905,4230,4230,4230,4230,0
|
|
20231204,113200,46710905,4230,4230,4230,4230,0
|
|
20231204,113100,46710905,4230,4230,4230,4230,0
|
|
20231204,113000,46710905,4230,4230,4230,4230,0
|
|
20231204,112900,46710905,4230,4230,4230,4230,0
|
|
20231204,112800,46710905,4230,4230,4230,4230,0
|
|
20231204,112700,46710905,4230,4230,4230,4230,51
|
|
20231204,112600,46495175,4235,4235,4235,4235,0
|
|
20231204,112500,46495175,4235,4235,4235,4235,0
|
|
20231204,112400,46495175,4235,4235,4235,4235,0
|
|
20231204,112300,46495175,4235,4235,4235,4235,0
|
|
20231204,112200,46495175,4235,4235,4235,4235,0
|
|
20231204,112100,46495175,4235,4235,4235,4235,0
|
|
20231204,112000,46495175,4235,4235,4235,4235,0
|
|
20231204,111900,46495175,4235,4235,4235,4235,0
|
|
20231204,111800,46495175,4235,4235,4235,4235,0
|
|
20231204,111700,46495175,4235,4235,4235,4235,0
|
|
20231204,111600,46495175,4235,4235,4235,4235,1
|
|
20231204,111500,46490940,4230,4230,4230,4230,0
|
|
20231204,111400,46490940,4230,4230,4230,4230,0
|
|
20231204,111300,46490940,4230,4230,4230,4230,0
|
|
20231204,111200,46490940,4230,4230,4230,4230,0
|
|
20231204,111100,46490940,4230,4230,4230,4230,0
|
|
20231204,111000,46490940,4230,4230,4230,4230,10
|
|
20231204,110900,46448640,4230,4230,4230,4230,0
|
|
20231204,110800,46448640,4230,4230,4230,4230,0
|
|
20231204,110700,46448640,4230,4230,4230,4230,0
|
|
20231204,110600,46448640,4230,4230,4230,4230,0
|
|
20231204,110500,46448640,4230,4230,4230,4230,0
|
|
20231204,110400,46448640,4230,4230,4230,4230,0
|
|
20231204,110300,46448640,4230,4230,4230,4230,0
|
|
20231204,110200,46448640,4230,4230,4230,4230,0
|
|
20231204,110100,46448640,4230,4230,4230,4230,0
|
|
20231204,110000,46448640,4230,4230,4230,4230,0
|
|
20231204,105900,46448640,4230,4230,4230,4230,0
|
|
20231204,105800,46448640,4230,4230,4230,4230,0
|
|
20231204,105700,46448640,4230,4230,4230,4230,0
|
|
20231204,105600,46448640,4230,4230,4230,4230,1
|
|
20231204,105500,46444410,4235,4235,4235,4235,0
|
|
20231204,105400,46444410,4235,4235,4235,4235,20
|
|
20231204,105300,46359710,4235,4235,4235,4235,0
|
|
20231204,105200,46359710,4235,4235,4235,4235,0
|
|
20231204,105100,46359710,4235,4235,4235,4235,194
|
|
20231204,105000,45538120,4230,4230,4230,4230,0
|
|
20231204,104900,45538120,4230,4230,4230,4230,1
|
|
20231204,104800,45533890,4235,4235,4235,4235,0
|
|
20231204,104700,45533890,4235,4235,4235,4235,0
|
|
20231204,104600,45533890,4235,4235,4235,4235,0
|
|
20231204,104500,45533890,4235,4235,4235,4235,0
|
|
20231204,104400,45533890,4235,4235,4235,4235,0
|
|
20231204,104300,45533890,4235,4235,4235,4235,0
|
|
20231204,104200,45533890,4235,4235,4235,4235,0
|
|
20231204,104100,45533890,4235,4235,4235,4235,0
|
|
20231204,104000,45533890,4235,4235,4235,4235,10
|
|
20231204,103900,45491540,4230,4230,4230,4230,8
|
|
20231204,103800,45457700,4230,4230,4230,4230,0
|
|
20231204,103700,45457700,4230,4230,4230,4230,0
|
|
20231204,103600,45457700,4230,4230,4230,4230,0
|
|
20231204,103500,45457700,4230,4230,4230,4230,0
|
|
20231204,103400,45457700,4230,4230,4230,4230,50
|
|
20231204,103300,45246200,4230,4230,4230,4230,100
|
|
20231204,103200,44823200,4230,4230,4230,4230,2
|
|
20231204,103100,44814740,4230,4230,4230,4230,0
|
|
20231204,103000,44814740,4230,4230,4230,4230,0
|
|
20231204,102900,44814740,4230,4230,4230,4230,0
|
|
20231204,102800,44814740,4230,4230,4230,4230,0
|
|
20231204,102700,44814740,4230,4230,4230,4230,0
|
|
20231204,102600,44814740,4230,4230,4230,4230,0
|
|
20231204,102500,44814740,4230,4230,4230,4230,0
|
|
20231204,102400,44814740,4230,4230,4230,4230,0
|
|
20231204,102300,44814740,4230,4230,4230,4230,0
|
|
20231204,102200,44814740,4230,4230,4230,4230,0
|
|
20231204,102100,44814740,4230,4230,4230,4230,50
|
|
20231204,102000,44603240,4210,4210,4210,4210,0
|
|
20231204,101900,44603240,4210,4210,4210,4210,0
|
|
20231204,101800,44603240,4210,4210,4210,4210,0
|
|
20231204,101700,44603240,4210,4210,4210,4210,6
|
|
20231204,101600,44577980,4225,4225,4225,4225,45
|
|
20231204,101500,44387855,4230,4230,4230,4230,0
|
|
20231204,101400,44387855,4230,4225,4230,4225,14
|
|
20231204,101300,44328640,4225,4225,4225,4225,386
|
|
20231204,101200,42697790,4225,4225,4225,4225,0
|
|
20231204,101100,42697790,4225,4225,4225,4225,0
|
|
20231204,101000,42697790,4225,4225,4225,4225,0
|
|
20231204,100900,42697790,4225,4225,4225,4225,0
|
|
20231204,100800,42697790,4225,4225,4225,4225,0
|
|
20231204,100700,42697790,4225,4225,4225,4225,2
|
|
20231204,100600,42689340,4210,4210,4210,4210,0
|
|
20231204,100500,42689340,4210,4210,4210,4210,0
|
|
20231204,100400,42689340,4210,4210,4210,4210,0
|
|
20231204,100300,42689340,4210,4210,4210,4210,0
|
|
20231204,100200,42689340,4210,4210,4210,4210,902
|
|
20231204,100100,38891920,4205,4210,4210,4205,99
|
|
20231204,100000,38475135,4205,4205,4205,4205,0
|
|
20231204,095900,38475135,4205,4205,4205,4205,0
|
|
20231204,095800,38475135,4205,4205,4205,4205,0
|
|
20231204,095700,38475135,4205,4205,4205,4205,235
|
|
20231204,095600,37486960,4230,4230,4230,4230,0
|
|
20231204,095500,37486960,4230,4230,4230,4230,0
|
|
20231204,095400,37486960,4230,4210,4230,4200,4001
|
|
20231204,095300,20677810,4210,4210,4210,4210,0
|
|
20231204,095200,20677810,4210,4210,4210,4210,1100
|
|
20231204,095100,16046810,4210,4215,4215,4210,440
|
|
20231204,095000,14192475,4215,4215,4215,4215,0
|
|
20231204,094900,14192475,4215,4215,4215,4215,0
|
|
20231204,094800,14192475,4215,4215,4215,4215,40
|
|
20231204,094700,14023875,4215,4215,4215,4215,0
|
|
20231204,094600,14023875,4215,4215,4215,4215,0
|
|
20231204,094500,14023875,4215,4230,4230,4215,77
|
|
20231204,094400,13698555,4230,4230,4230,4230,0
|
|
20231204,094300,13698555,4230,4230,4230,4230,0
|
|
20231204,094200,13698555,4230,4230,4230,4230,1
|
|
20231204,094100,13694325,4235,4235,4235,4235,28
|
|
20231204,094000,13575745,4230,4230,4230,4230,72
|
|
20231204,093900,13271185,4230,4230,4230,4230,0
|
|
20231204,093800,13271185,4230,4230,4230,4230,1503
|
|
20231204,093700,6913495,4230,4230,4230,4230,0
|
|
20231204,093600,6913495,4230,4230,4230,4230,0
|
|
20231204,093500,6913495,4230,4230,4230,4230,0
|
|
20231204,093400,6913495,4230,4230,4230,4230,7
|
|
20231204,093300,6883885,4230,4215,4230,4215,25
|
|
20231204,093200,6778165,4230,4230,4230,4230,0
|
|
20231204,093100,6778165,4230,4230,4230,4230,0
|
|
20231204,093000,6778165,4230,4230,4230,4230,2
|
|
20231204,092900,6769705,4215,4215,4215,4215,0
|
|
20231204,092800,6769705,4215,4215,4215,4215,0
|
|
20231204,092700,6769705,4215,4215,4215,4215,0
|
|
20231204,092600,6769705,4215,4215,4215,4215,0
|
|
20231204,092500,6769705,4215,4215,4215,4215,0
|
|
20231204,092400,6769705,4215,4215,4215,4215,50
|
|
20231204,092300,6558955,4215,4220,4220,4215,50
|
|
20231204,092200,6348140,4220,4220,4220,4220,0
|
|
20231204,092100,6348140,4220,4220,4220,4220,100
|
|
20231204,092000,5926140,4220,4220,4220,4220,0
|
|
20231204,091900,5926140,4220,4220,4220,4220,0
|
|
20231204,091800,5926140,4220,4220,4220,4220,0
|
|
20231204,091700,5926140,4220,4220,4220,4220,0
|
|
20231204,091600,5926140,4220,4220,4220,4220,0
|
|
20231204,091500,5926140,4220,4220,4220,4220,153
|
|
20231204,091400,5280480,4235,4235,4235,4235,0
|
|
20231204,091300,5280480,4235,4235,4235,4235,0
|
|
20231204,091200,5280480,4235,4235,4235,4235,0
|
|
20231204,091100,5280480,4235,4235,4235,4235,0
|
|
20231204,091000,5280480,4235,4235,4235,4235,0
|
|
20231204,090900,5280480,4235,4235,4235,4235,0
|
|
20231204,090800,5280480,4235,4215,4235,4215,381
|
|
20231204,090700,3673945,4235,4235,4235,4235,0
|
|
20231204,090600,3673945,4235,4240,4240,4235,300
|
|
20231204,090500,2402445,4220,4220,4220,4220,366
|
|
20231204,090400,857925,4220,4220,4220,4220,0
|
|
20231204,090300,857925,4220,4220,4220,4220,47
|
|
20231204,090200,659585,4225,4230,4230,4225,121
|
|
20231204,090100,148310,4235,4235,4235,4235,18
|
|
20231204,090000,72080,4240,4240,4240,4240,17
|