647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,194400,94885620,4245,4245,4245,4245,418
|
|
20231208,194300,94885620,4245,4245,4245,4245,0
|
|
20231208,194200,94885620,4245,4245,4245,4245,0
|
|
20231208,194100,94885620,4245,4245,4245,4245,0
|
|
20231208,194000,94885620,4245,4245,4245,4245,0
|
|
20231208,193900,94885620,4245,4245,4245,4245,0
|
|
20231208,193800,94885620,4245,4245,4245,4245,0
|
|
20231208,193700,94885620,4245,4245,4245,4245,0
|
|
20231208,193600,94885620,4245,4245,4245,4245,0
|
|
20231208,193500,94885620,4245,4245,4245,4245,0
|
|
20231208,193400,94885620,4245,4245,4245,4245,0
|
|
20231208,193300,94885620,4245,4245,4245,4245,0
|
|
20231208,193200,94885620,4245,4245,4245,4245,0
|
|
20231208,193100,94885620,4245,4245,4245,4245,0
|
|
20231208,193000,94885620,4245,4245,4245,4245,0
|
|
20231208,192900,94885620,4245,4245,4245,4245,0
|
|
20231208,192800,94885620,4245,4245,4245,4245,0
|
|
20231208,192700,94885620,4245,4245,4245,4245,0
|
|
20231208,192600,94885620,4245,4245,4245,4245,0
|
|
20231208,192500,94885620,4245,4245,4245,4245,0
|
|
20231208,192400,94885620,4245,4245,4245,4245,0
|
|
20231208,192300,94885620,4245,4245,4245,4245,0
|
|
20231208,192200,94885620,4245,4245,4245,4245,0
|
|
20231208,192100,94885620,4245,4245,4245,4245,0
|
|
20231208,192000,94885620,4245,4245,4245,4245,0
|
|
20231208,191900,94885620,4245,4245,4245,4245,0
|
|
20231208,191800,94885620,4245,4245,4245,4245,0
|
|
20231208,191700,94885620,4245,4245,4245,4245,0
|
|
20231208,191600,94885620,4245,4245,4245,4245,0
|
|
20231208,191500,94885620,4245,4245,4245,4245,0
|
|
20231208,191400,94885620,4245,4245,4245,4245,418
|
|
20231208,191300,94885620,4245,4245,4245,4245,0
|
|
20231208,191200,94885620,4245,4245,4245,4245,0
|
|
20231208,191100,94885620,4245,4245,4245,4245,0
|
|
20231208,191000,94885620,4245,4245,4245,4245,0
|
|
20231208,190900,94885620,4245,4245,4245,4245,0
|
|
20231208,190800,94885620,4245,4245,4245,4245,0
|
|
20231208,190700,94885620,4245,4245,4245,4245,0
|
|
20231208,190600,94885620,4245,4245,4245,4245,0
|
|
20231208,190500,94885620,4245,4245,4245,4245,0
|
|
20231208,190400,94885620,4245,4245,4245,4245,0
|
|
20231208,190300,94885620,4245,4245,4245,4245,0
|
|
20231208,190200,94885620,4245,4245,4245,4245,0
|
|
20231208,190100,94885620,4245,4245,4245,4245,0
|
|
20231208,190000,94885620,4245,4245,4245,4245,0
|
|
20231208,185900,94885620,4245,4245,4245,4245,0
|
|
20231208,185800,94885620,4245,4245,4245,4245,0
|
|
20231208,185700,94885620,4245,4245,4245,4245,0
|
|
20231208,185600,94885620,4245,4245,4245,4245,0
|
|
20231208,185500,94885620,4245,4245,4245,4245,0
|
|
20231208,185400,94885620,4245,4245,4245,4245,0
|
|
20231208,185300,94885620,4245,4245,4245,4245,0
|
|
20231208,185200,94885620,4245,4245,4245,4245,0
|
|
20231208,185100,94885620,4245,4245,4245,4245,0
|
|
20231208,185000,94885620,4245,4245,4245,4245,0
|
|
20231208,184900,94885620,4245,4245,4245,4245,0
|
|
20231208,184800,94885620,4245,4245,4245,4245,0
|
|
20231208,184700,94885620,4245,4245,4245,4245,0
|
|
20231208,184600,94885620,4245,4245,4245,4245,0
|
|
20231208,184500,94885620,4245,4245,4245,4245,0
|
|
20231208,184400,94885620,4245,4245,4245,4245,418
|
|
20231208,184300,94885620,4245,4245,4245,4245,0
|
|
20231208,184200,94885620,4245,4245,4245,4245,0
|
|
20231208,184100,94885620,4245,4245,4245,4245,0
|
|
20231208,184000,94885620,4245,4245,4245,4245,0
|
|
20231208,183900,94885620,4245,4245,4245,4245,0
|
|
20231208,183800,94885620,4245,4245,4245,4245,0
|
|
20231208,183700,94885620,4245,4245,4245,4245,0
|
|
20231208,183600,94885620,4245,4245,4245,4245,0
|
|
20231208,183500,94885620,4245,4245,4245,4245,0
|
|
20231208,183400,94885620,4245,4245,4245,4245,0
|
|
20231208,183300,94885620,4245,4245,4245,4245,0
|
|
20231208,183200,94885620,4245,4245,4245,4245,0
|
|
20231208,183100,94885620,4245,4245,4245,4245,0
|
|
20231208,183000,94885620,4245,4245,4245,4245,0
|
|
20231208,182900,94885620,4245,4245,4245,4245,0
|
|
20231208,182800,94885620,4245,4245,4245,4245,0
|
|
20231208,182700,94885620,4245,4245,4245,4245,0
|
|
20231208,182600,94885620,4245,4245,4245,4245,0
|
|
20231208,182500,94885620,4245,4245,4245,4245,0
|
|
20231208,182400,94885620,4245,4245,4245,4245,0
|
|
20231208,182300,94885620,4245,4245,4245,4245,0
|
|
20231208,182200,94885620,4245,4245,4245,4245,0
|
|
20231208,182100,94885620,4245,4245,4245,4245,0
|
|
20231208,182000,94885620,4245,4245,4245,4245,0
|
|
20231208,181900,94885620,4245,4245,4245,4245,0
|
|
20231208,181800,94885620,4245,4245,4245,4245,0
|
|
20231208,181700,94885620,4245,4245,4245,4245,0
|
|
20231208,181600,94885620,4245,4245,4245,4245,0
|
|
20231208,181500,94885620,4245,4245,4245,4245,0
|
|
20231208,181400,94885620,4245,4245,4245,4245,418
|
|
20231208,181300,94885620,4245,4245,4245,4245,0
|
|
20231208,181200,94885620,4245,4245,4245,4245,0
|
|
20231208,181100,94885620,4245,4245,4245,4245,0
|
|
20231208,181000,94885620,4245,4245,4245,4245,0
|
|
20231208,180900,94885620,4245,4245,4245,4245,0
|
|
20231208,180800,94885620,4245,4245,4245,4245,0
|
|
20231208,180700,94885620,4245,4245,4245,4245,0
|
|
20231208,180600,94885620,4245,4245,4245,4245,0
|
|
20231208,180500,94885620,4245,4245,4245,4245,0
|
|
20231208,180400,94885620,4245,4245,4245,4245,0
|
|
20231208,180300,94885620,4245,4245,4245,4245,0
|
|
20231208,180200,94885620,4245,4245,4245,4245,0
|
|
20231208,180100,94885620,4245,4245,4245,4245,0
|
|
20231208,180000,94885620,4245,4245,4245,4245,0
|
|
20231208,175900,94885620,4245,4245,4245,4245,0
|
|
20231208,175800,94885620,4245,4245,4245,4245,0
|
|
20231208,175700,94885620,4245,4245,4245,4245,0
|
|
20231208,175600,94885620,4245,4245,4245,4245,0
|
|
20231208,175500,94885620,4245,4245,4245,4245,0
|
|
20231208,175400,94885620,4245,4245,4245,4245,0
|
|
20231208,175300,94885620,4245,4245,4245,4245,0
|
|
20231208,175200,94885620,4245,4245,4245,4245,0
|
|
20231208,175100,94885620,4245,4245,4245,4245,0
|
|
20231208,175000,94885620,4245,4245,4245,4245,0
|
|
20231208,174900,94885620,4245,4245,4245,4245,0
|
|
20231208,174800,94885620,4245,4245,4245,4245,0
|
|
20231208,174700,94885620,4245,4245,4245,4245,0
|
|
20231208,174600,94885620,4245,4245,4245,4245,0
|
|
20231208,174500,94885620,4245,4245,4245,4245,0
|
|
20231208,174400,94885620,4245,4245,4245,4245,418
|
|
20231208,174300,94885620,4245,4245,4245,4245,0
|
|
20231208,174200,94885620,4245,4245,4245,4245,0
|
|
20231208,174100,94885620,4245,4245,4245,4245,0
|
|
20231208,174000,94885620,4245,4245,4245,4245,0
|
|
20231208,173900,94885620,4245,4245,4245,4245,0
|
|
20231208,173800,94885620,4245,4245,4245,4245,0
|
|
20231208,173700,94885620,4245,4245,4245,4245,0
|
|
20231208,173600,94885620,4245,4245,4245,4245,0
|
|
20231208,173500,94885620,4245,4245,4245,4245,0
|
|
20231208,173400,94885620,4245,4245,4245,4245,0
|
|
20231208,173300,94885620,4245,4245,4245,4245,0
|
|
20231208,173200,94885620,4245,4245,4245,4245,0
|
|
20231208,173100,94885620,4245,4245,4245,4245,0
|
|
20231208,173000,94885620,4245,4245,4245,4245,0
|
|
20231208,172900,94885620,4245,4245,4245,4245,0
|
|
20231208,172800,94885620,4245,4245,4245,4245,0
|
|
20231208,172700,94885620,4245,4245,4245,4245,0
|
|
20231208,172600,94885620,4245,4245,4245,4245,0
|
|
20231208,172500,94885620,4245,4245,4245,4245,0
|
|
20231208,172400,94885620,4245,4245,4245,4245,0
|
|
20231208,172300,94885620,4245,4245,4245,4245,0
|
|
20231208,172200,94885620,4245,4245,4245,4245,0
|
|
20231208,172100,94885620,4245,4245,4245,4245,0
|
|
20231208,172000,94885620,4245,4245,4245,4245,0
|
|
20231208,171900,94885620,4245,4245,4245,4245,0
|
|
20231208,171800,94885620,4245,4245,4245,4245,0
|
|
20231208,171700,94885620,4245,4245,4245,4245,0
|
|
20231208,171600,94885620,4245,4245,4245,4245,0
|
|
20231208,171500,94885620,4245,4245,4245,4245,0
|
|
20231208,171400,94885620,4245,4245,4245,4245,418
|
|
20231208,171300,94885620,4245,4245,4245,4245,0
|
|
20231208,171200,94885620,4245,4245,4245,4245,0
|
|
20231208,171100,94885620,4245,4245,4245,4245,0
|
|
20231208,171000,94885620,4245,4245,4245,4245,0
|
|
20231208,170900,94885620,4245,4245,4245,4245,0
|
|
20231208,170800,94885620,4245,4245,4245,4245,0
|
|
20231208,170700,94885620,4245,4245,4245,4245,0
|
|
20231208,170600,94885620,4245,4245,4245,4245,0
|
|
20231208,170500,94885620,4245,4245,4245,4245,0
|
|
20231208,170400,94885620,4245,4245,4245,4245,0
|
|
20231208,170300,94885620,4245,4245,4245,4245,0
|
|
20231208,170200,94885620,4245,4245,4245,4245,0
|
|
20231208,170100,94885620,4245,4245,4245,4245,0
|
|
20231208,170000,94885620,4245,4245,4245,4245,0
|
|
20231208,165900,94885620,4245,4245,4245,4245,0
|
|
20231208,165800,94885620,4245,4245,4245,4245,0
|
|
20231208,165700,94885620,4245,4245,4245,4245,0
|
|
20231208,165600,94885620,4245,4245,4245,4245,0
|
|
20231208,165500,94885620,4245,4245,4245,4245,0
|
|
20231208,165400,94885620,4245,4245,4245,4245,0
|
|
20231208,165300,94885620,4245,4245,4245,4245,0
|
|
20231208,165200,94885620,4245,4245,4245,4245,0
|
|
20231208,165100,94885620,4245,4245,4245,4245,0
|
|
20231208,165000,94885620,4245,4245,4245,4245,0
|
|
20231208,164900,94885620,4245,4245,4245,4245,0
|
|
20231208,164800,94885620,4245,4245,4245,4245,0
|
|
20231208,164700,94885620,4245,4245,4245,4245,0
|
|
20231208,164600,94885620,4245,4245,4245,4245,0
|
|
20231208,164500,94885620,4245,4245,4245,4245,0
|
|
20231208,164400,94885620,4245,4245,4245,4245,418
|
|
20231208,164300,94885620,4245,4245,4245,4245,0
|
|
20231208,164200,94885620,4245,4245,4245,4245,0
|
|
20231208,164100,94885620,4245,4245,4245,4245,0
|
|
20231208,164000,94885620,4245,4245,4245,4245,0
|
|
20231208,163900,94885620,4245,4245,4245,4245,0
|
|
20231208,163800,94885620,4245,4245,4245,4245,0
|
|
20231208,163700,94885620,4245,4245,4245,4245,0
|
|
20231208,163600,94885620,4245,4245,4245,4245,0
|
|
20231208,163500,94885620,4245,4245,4245,4245,0
|
|
20231208,163400,94885620,4245,4245,4245,4245,0
|
|
20231208,163300,94885620,4245,4245,4245,4245,0
|
|
20231208,163200,94885620,4245,4245,4245,4245,0
|
|
20231208,163100,94885620,4245,4245,4245,4245,0
|
|
20231208,163000,94885620,4245,4245,4245,4245,0
|
|
20231208,162900,94885620,4245,4245,4245,4245,0
|
|
20231208,162800,94885620,4245,4245,4245,4245,0
|
|
20231208,162700,94885620,4245,4245,4245,4245,0
|
|
20231208,162600,94885620,4245,4245,4245,4245,0
|
|
20231208,162500,94885620,4245,4245,4245,4245,0
|
|
20231208,162400,94885620,4245,4245,4245,4245,0
|
|
20231208,162300,94885620,4245,4245,4245,4245,0
|
|
20231208,162200,94885620,4245,4245,4245,4245,0
|
|
20231208,162100,94885620,4245,4245,4245,4245,0
|
|
20231208,162000,94885620,4245,4245,4245,4245,0
|
|
20231208,161900,94885620,4245,4245,4245,4245,0
|
|
20231208,161800,94885620,4245,4245,4245,4245,0
|
|
20231208,161700,94885620,4245,4245,4245,4245,0
|
|
20231208,161600,94885620,4245,4245,4245,4245,0
|
|
20231208,161500,94885620,4245,4245,4245,4245,0
|
|
20231208,161400,94885620,4245,4245,4245,4245,418
|
|
20231208,161300,94885620,4245,4245,4245,4245,0
|
|
20231208,161200,94885620,4245,4245,4245,4245,0
|
|
20231208,161100,94885620,4245,4245,4245,4245,0
|
|
20231208,161000,94885620,4245,4245,4245,4245,0
|
|
20231208,160900,94885620,4245,4245,4245,4245,0
|
|
20231208,160800,94885620,4245,4245,4245,4245,0
|
|
20231208,160700,94885620,4245,4245,4245,4245,0
|
|
20231208,160600,94885620,4245,4245,4245,4245,0
|
|
20231208,160500,94885620,4245,4245,4245,4245,0
|
|
20231208,160400,94885620,4245,4245,4245,4245,0
|
|
20231208,160300,94885620,4245,4245,4245,4245,0
|
|
20231208,160200,94885620,4245,4245,4245,4245,0
|
|
20231208,160100,94885620,4245,4245,4245,4245,0
|
|
20231208,160000,94885620,4245,4245,4245,4245,0
|
|
20231208,155900,94885620,4245,4245,4245,4245,0
|
|
20231208,155800,94885620,4245,4245,4245,4245,0
|
|
20231208,155700,94885620,4245,4245,4245,4245,0
|
|
20231208,155600,94885620,4245,4245,4245,4245,0
|
|
20231208,155500,94885620,4245,4245,4245,4245,0
|
|
20231208,155400,94885620,4245,4245,4245,4245,0
|
|
20231208,155300,94885620,4245,4245,4245,4245,0
|
|
20231208,155200,94885620,4245,4245,4245,4245,0
|
|
20231208,155100,94885620,4245,4245,4245,4245,0
|
|
20231208,155000,94885620,4245,4245,4245,4245,0
|
|
20231208,154900,94885620,4245,4245,4245,4245,0
|
|
20231208,154800,94885620,4245,4245,4245,4245,0
|
|
20231208,154700,94885620,4245,4245,4245,4245,0
|
|
20231208,154600,94885620,4245,4245,4245,4245,0
|
|
20231208,154500,94885620,4245,4245,4245,4245,0
|
|
20231208,154400,94885620,4245,4245,4245,4245,418
|
|
20231208,154300,94885620,4245,4245,4245,4245,0
|
|
20231208,154200,94885620,4245,4245,4245,4245,0
|
|
20231208,154100,94885620,4245,4245,4245,4245,0
|
|
20231208,154000,94885620,4245,4245,4245,4245,0
|
|
20231208,153900,94885620,4245,4245,4245,4245,0
|
|
20231208,153800,94885620,4245,4245,4245,4245,0
|
|
20231208,153700,94885620,4245,4245,4245,4245,0
|
|
20231208,153600,94885620,4245,4245,4245,4245,0
|
|
20231208,153500,94885620,4245,4245,4245,4245,0
|
|
20231208,153400,94885620,4245,4245,4245,4245,0
|
|
20231208,153300,94885620,4245,4245,4245,4245,0
|
|
20231208,153200,94885620,4245,4245,4245,4245,0
|
|
20231208,153100,94885620,4245,4245,4245,4245,0
|
|
20231208,153000,94885620,4245,4245,4245,4245,418
|
|
20231208,152900,93111210,4245,4245,4245,4245,0
|
|
20231208,152800,93111210,4245,4245,4245,4245,0
|
|
20231208,152700,93111210,4245,4245,4245,4245,0
|
|
20231208,152600,93111210,4245,4245,4245,4245,0
|
|
20231208,152500,93111210,4245,4245,4245,4245,0
|
|
20231208,152400,93111210,4245,4245,4245,4245,0
|
|
20231208,152300,93111210,4245,4245,4245,4245,0
|
|
20231208,152200,93111210,4245,4245,4245,4245,0
|
|
20231208,152100,93111210,4245,4245,4245,4245,0
|
|
20231208,152000,93111210,4245,4245,4245,4245,0
|
|
20231208,151900,93111210,4245,4245,4245,4245,0
|
|
20231208,151800,93111210,4245,4245,4245,4245,0
|
|
20231208,151700,93111210,4245,4245,4245,4245,0
|
|
20231208,151600,93111210,4245,4245,4245,4245,1
|
|
20231208,151500,93106965,4235,4235,4235,4235,0
|
|
20231208,151400,93106965,4235,4235,4235,4235,0
|
|
20231208,151300,93106965,4235,4235,4235,4235,1
|
|
20231208,151200,93102730,4235,4235,4235,4235,0
|
|
20231208,151100,93102730,4235,4235,4235,4235,363
|
|
20231208,151000,91565425,4230,4230,4230,4230,0
|
|
20231208,150900,91565425,4230,4230,4230,4230,0
|
|
20231208,150800,91565425,4230,4230,4230,4230,0
|
|
20231208,150700,91565425,4230,4230,4230,4230,0
|
|
20231208,150600,91565425,4230,4240,4240,4230,309
|
|
20231208,150500,90258265,4235,4240,4240,4235,2
|
|
20231208,150400,90249790,4240,4240,4240,4240,5
|
|
20231208,150300,90228590,4245,4245,4245,4245,0
|
|
20231208,150200,90228590,4245,4245,4245,4245,0
|
|
20231208,150100,90228590,4245,4245,4245,4245,0
|
|
20231208,150000,90228590,4245,4245,4245,4245,0
|
|
20231208,145900,90228590,4245,4245,4245,4245,0
|
|
20231208,145800,90228590,4245,4245,4245,4245,16
|
|
20231208,145700,90160670,4245,4245,4245,4245,0
|
|
20231208,145600,90160670,4245,4245,4245,4245,0
|
|
20231208,145500,90160670,4245,4245,4245,4245,5
|
|
20231208,145400,90139445,4245,4245,4245,4245,0
|
|
20231208,145300,90139445,4245,4240,4245,4240,2
|
|
20231208,145200,90130960,4245,4245,4245,4245,0
|
|
20231208,145100,90130960,4245,4245,4245,4245,1
|
|
20231208,145000,90126715,4230,4230,4230,4230,0
|
|
20231208,144900,90126715,4230,4230,4230,4230,0
|
|
20231208,144800,90126715,4230,4230,4230,4230,0
|
|
20231208,144700,90126715,4230,4230,4230,4230,0
|
|
20231208,144600,90126715,4230,4230,4230,4230,0
|
|
20231208,144500,90126715,4230,4230,4230,4230,2
|
|
20231208,144400,90118255,4245,4245,4245,4245,0
|
|
20231208,144300,90118255,4245,4245,4245,4245,0
|
|
20231208,144200,90118255,4245,4245,4245,4245,0
|
|
20231208,144100,90118255,4245,4245,4245,4245,1
|
|
20231208,144000,90114010,4245,4245,4245,4245,0
|
|
20231208,143900,90114010,4245,4245,4245,4245,0
|
|
20231208,143800,90114010,4245,4245,4245,4245,2
|
|
20231208,143700,90105520,4230,4230,4230,4230,0
|
|
20231208,143600,90105520,4230,4230,4230,4230,0
|
|
20231208,143500,90105520,4230,4230,4230,4230,0
|
|
20231208,143400,90105520,4230,4230,4230,4230,0
|
|
20231208,143300,90105520,4230,4230,4230,4230,0
|
|
20231208,143200,90105520,4230,4230,4230,4230,0
|
|
20231208,143100,90105520,4230,4230,4230,4230,0
|
|
20231208,143000,90105520,4230,4240,4240,4230,177
|
|
20231208,142900,89356160,4245,4245,4245,4245,0
|
|
20231208,142800,89356160,4245,4245,4245,4245,1
|
|
20231208,142700,89351915,4250,4250,4250,4250,0
|
|
20231208,142600,89351915,4250,4250,4250,4250,0
|
|
20231208,142500,89351915,4250,4250,4250,4250,0
|
|
20231208,142400,89351915,4250,4250,4250,4250,0
|
|
20231208,142300,89351915,4250,4250,4250,4250,0
|
|
20231208,142200,89351915,4250,4250,4250,4250,0
|
|
20231208,142100,89351915,4250,4250,4250,4250,0
|
|
20231208,142000,89351915,4250,4250,4250,4250,0
|
|
20231208,141900,89351915,4250,4250,4250,4250,0
|
|
20231208,141800,89351915,4250,4250,4250,4250,0
|
|
20231208,141700,89351915,4250,4250,4250,4250,469
|
|
20231208,141600,87358665,4250,4245,4250,4245,538
|
|
20231208,141500,85072935,4240,4240,4240,4240,0
|
|
20231208,141400,85072935,4240,4240,4240,4240,1
|
|
20231208,141300,85068695,4240,4240,4240,4240,0
|
|
20231208,141200,85068695,4240,4240,4240,4240,0
|
|
20231208,141100,85068695,4240,4240,4240,4240,0
|
|
20231208,141000,85068695,4240,4240,4240,4240,0
|
|
20231208,140900,85068695,4240,4240,4240,4240,0
|
|
20231208,140800,85068695,4240,4240,4240,4240,0
|
|
20231208,140700,85068695,4240,4240,4240,4240,0
|
|
20231208,140600,85068695,4240,4240,4240,4240,0
|
|
20231208,140500,85068695,4240,4240,4240,4240,0
|
|
20231208,140400,85068695,4240,4240,4240,4240,0
|
|
20231208,140300,85068695,4240,4240,4240,4240,0
|
|
20231208,140200,85068695,4240,4240,4240,4240,0
|
|
20231208,140100,85068695,4240,4240,4240,4240,0
|
|
20231208,140000,85068695,4240,4240,4240,4240,0
|
|
20231208,135900,85068695,4240,4240,4240,4240,0
|
|
20231208,135800,85068695,4240,4240,4240,4240,0
|
|
20231208,135700,85068695,4240,4240,4240,4240,0
|
|
20231208,135600,85068695,4240,4240,4240,4240,1
|
|
20231208,135500,85064455,4230,4230,4230,4230,0
|
|
20231208,135400,85064455,4230,4230,4230,4230,0
|
|
20231208,135300,85064455,4230,4230,4230,4230,0
|
|
20231208,135200,85064455,4230,4230,4230,4230,0
|
|
20231208,135100,85064455,4230,4230,4230,4230,0
|
|
20231208,135000,85064455,4230,4230,4230,4230,0
|
|
20231208,134900,85064455,4230,4230,4230,4230,0
|
|
20231208,134800,85064455,4230,4235,4235,4230,202
|
|
20231208,134700,84209945,4245,4245,4245,4245,0
|
|
20231208,134600,84209945,4245,4245,4245,4245,0
|
|
20231208,134500,84209945,4245,4240,4245,4240,48
|
|
20231208,134400,84006245,4245,4245,4245,4245,0
|
|
20231208,134300,84006245,4245,4245,4245,4245,0
|
|
20231208,134200,84006245,4245,4245,4245,4245,0
|
|
20231208,134100,84006245,4245,4245,4245,4245,0
|
|
20231208,134000,84006245,4245,4245,4245,4245,0
|
|
20231208,133900,84006245,4245,4245,4245,4245,0
|
|
20231208,133800,84006245,4245,4245,4245,4245,0
|
|
20231208,133700,84006245,4245,4245,4245,4245,1
|
|
20231208,133600,84002000,4240,4240,4240,4240,0
|
|
20231208,133500,84002000,4240,4240,4240,4240,1
|
|
20231208,133400,83997760,4240,4240,4240,4240,0
|
|
20231208,133300,83997760,4240,4240,4240,4240,0
|
|
20231208,133200,83997760,4240,4240,4240,4240,877
|
|
20231208,133100,80279280,4240,4240,4240,4240,0
|
|
20231208,133000,80279280,4240,4240,4240,4240,0
|
|
20231208,132900,80279280,4240,4240,4240,4240,0
|
|
20231208,132800,80279280,4240,4240,4240,4240,0
|
|
20231208,132700,80279280,4240,4240,4240,4240,100
|
|
20231208,132600,79855280,4230,4230,4230,4230,0
|
|
20231208,132500,79855280,4230,4230,4230,4230,0
|
|
20231208,132400,79855280,4230,4230,4230,4230,2000
|
|
20231208,132300,71395280,4230,4230,4230,4230,1693
|
|
20231208,132200,64233890,4230,4230,4230,4230,0
|
|
20231208,132100,64233890,4230,4230,4230,4230,0
|
|
20231208,132000,64233890,4230,4230,4230,4230,0
|
|
20231208,131900,64233890,4230,4230,4230,4230,0
|
|
20231208,131800,64233890,4230,4230,4230,4230,0
|
|
20231208,131700,64233890,4230,4230,4230,4230,0
|
|
20231208,131600,64233890,4230,4230,4230,4230,0
|
|
20231208,131500,64233890,4230,4230,4230,4230,100
|
|
20231208,131400,63810890,4235,4235,4235,4235,0
|
|
20231208,131300,63810890,4235,4235,4235,4235,0
|
|
20231208,131200,63810890,4235,4235,4235,4235,0
|
|
20231208,131100,63810890,4235,4230,4235,4230,354
|
|
20231208,131000,62313450,4235,4235,4235,4235,0
|
|
20231208,130900,62313450,4235,4235,4235,4235,0
|
|
20231208,130800,62313450,4235,4235,4235,4235,0
|
|
20231208,130700,62313450,4235,4235,4235,4235,0
|
|
20231208,130600,62313450,4235,4235,4235,4235,0
|
|
20231208,130500,62313450,4235,4235,4235,4235,0
|
|
20231208,130400,62313450,4235,4235,4235,4235,2
|
|
20231208,130300,62304980,4235,4235,4235,4235,0
|
|
20231208,130200,62304980,4235,4235,4235,4235,2
|
|
20231208,130100,62296510,4235,4235,4235,4235,102
|
|
20231208,130000,61864540,4235,4235,4235,4235,21
|
|
20231208,125900,61775605,4235,4235,4235,4235,0
|
|
20231208,125800,61775605,4235,4235,4235,4235,0
|
|
20231208,125700,61775605,4235,4235,4235,4235,0
|
|
20231208,125600,61775605,4235,4235,4235,4235,0
|
|
20231208,125500,61775605,4235,4235,4235,4235,0
|
|
20231208,125400,61775605,4235,4235,4235,4235,0
|
|
20231208,125300,61775605,4235,4235,4235,4235,0
|
|
20231208,125200,61775605,4235,4235,4235,4235,0
|
|
20231208,125100,61775605,4235,4235,4235,4235,0
|
|
20231208,125000,61775605,4235,4235,4235,4235,0
|
|
20231208,124900,61775605,4235,4235,4235,4235,2
|
|
20231208,124800,61767135,4235,4235,4235,4235,54
|
|
20231208,124700,61538445,4230,4230,4230,4230,0
|
|
20231208,124600,61538445,4230,4230,4230,4230,0
|
|
20231208,124500,61538445,4230,4230,4230,4230,24
|
|
20231208,124400,61436925,4235,4235,4235,4235,0
|
|
20231208,124300,61436925,4235,4235,4235,4235,0
|
|
20231208,124200,61436925,4235,4235,4235,4235,0
|
|
20231208,124100,61436925,4235,4235,4235,4235,0
|
|
20231208,124000,61436925,4235,4235,4235,4235,0
|
|
20231208,123900,61436925,4235,4235,4235,4235,10
|
|
20231208,123800,61394575,4230,4230,4230,4230,0
|
|
20231208,123700,61394575,4230,4230,4230,4230,0
|
|
20231208,123600,61394575,4230,4230,4230,4230,0
|
|
20231208,123500,61394575,4230,4230,4230,4230,0
|
|
20231208,123400,61394575,4230,4230,4230,4230,0
|
|
20231208,123300,61394575,4230,4230,4230,4230,0
|
|
20231208,123200,61394575,4230,4230,4230,4230,0
|
|
20231208,123100,61394575,4230,4230,4230,4230,1
|
|
20231208,123000,61390345,4230,4230,4230,4230,0
|
|
20231208,122900,61390345,4230,4230,4230,4230,1
|
|
20231208,122800,61386115,4230,4230,4230,4230,0
|
|
20231208,122700,61386115,4230,4230,4230,4230,0
|
|
20231208,122600,61386115,4230,4230,4230,4230,0
|
|
20231208,122500,61386115,4230,4230,4230,4230,0
|
|
20231208,122400,61386115,4230,4230,4230,4230,0
|
|
20231208,122300,61386115,4230,4230,4230,4230,21
|
|
20231208,122200,61297285,4230,4230,4230,4230,389
|
|
20231208,122100,59651815,4210,4210,4210,4210,0
|
|
20231208,122000,59651815,4210,4210,4210,4210,0
|
|
20231208,121900,59651815,4210,4210,4210,4210,0
|
|
20231208,121800,59651815,4210,4210,4210,4210,0
|
|
20231208,121700,59651815,4210,4235,4235,4210,1224
|
|
20231208,121600,54488515,4240,4240,4240,4240,152
|
|
20231208,121500,53844035,4240,4240,4240,4240,0
|
|
20231208,121400,53844035,4240,4240,4240,4240,0
|
|
20231208,121300,53844035,4240,4240,4240,4240,0
|
|
20231208,121200,53844035,4240,4240,4240,4240,1
|
|
20231208,121100,53839795,4240,4240,4240,4240,0
|
|
20231208,121000,53839795,4240,4240,4240,4240,0
|
|
20231208,120900,53839795,4240,4240,4240,4240,74
|
|
20231208,120800,53526035,4235,4235,4235,4235,0
|
|
20231208,120700,53526035,4235,4235,4235,4235,0
|
|
20231208,120600,53526035,4235,4235,4235,4235,0
|
|
20231208,120500,53526035,4235,4235,4235,4235,0
|
|
20231208,120400,53526035,4235,4235,4235,4235,0
|
|
20231208,120300,53526035,4235,4235,4235,4235,0
|
|
20231208,120200,53526035,4235,4235,4235,4235,0
|
|
20231208,120100,53526035,4235,4235,4235,4235,0
|
|
20231208,120000,53526035,4235,4235,4235,4235,0
|
|
20231208,115900,53526035,4235,4245,4245,4235,101
|
|
20231208,115800,53097300,4230,4230,4230,4230,0
|
|
20231208,115700,53097300,4230,4245,4245,4230,105
|
|
20231208,115600,52652205,4245,4240,4245,4240,138
|
|
20231208,115500,52066700,4230,4230,4230,4230,4
|
|
20231208,115400,52049780,4230,4235,4235,4230,4000
|
|
20231208,115300,35110060,4240,4240,4240,4240,0
|
|
20231208,115200,35110060,4240,4240,4240,4240,2
|
|
20231208,115100,35101580,4240,4240,4240,4240,2
|
|
20231208,115000,35093100,4240,4240,4240,4240,3
|
|
20231208,114900,35080380,4240,4240,4240,4240,60
|
|
20231208,114800,34825980,4240,4240,4240,4240,0
|
|
20231208,114700,34825980,4240,4235,4240,4235,1067
|
|
20231208,114600,30307205,4230,4230,4230,4230,0
|
|
20231208,114500,30307205,4230,4230,4230,4230,50
|
|
20231208,114400,30095705,4230,4230,4230,4230,0
|
|
20231208,114300,30095705,4230,4230,4230,4230,0
|
|
20231208,114200,30095705,4230,4230,4230,4230,93
|
|
20231208,114100,29702315,4230,4230,4230,4230,0
|
|
20231208,114000,29702315,4230,4230,4230,4230,51
|
|
20231208,113900,29486585,4230,4230,4230,4230,0
|
|
20231208,113800,29486585,4230,4230,4230,4230,0
|
|
20231208,113700,29486585,4230,4230,4230,4230,0
|
|
20231208,113600,29486585,4230,4230,4230,4230,0
|
|
20231208,113500,29486585,4230,4230,4230,4230,0
|
|
20231208,113400,29486585,4230,4230,4230,4230,0
|
|
20231208,113300,29486585,4230,4230,4230,4230,0
|
|
20231208,113200,29486585,4230,4230,4230,4230,0
|
|
20231208,113100,29486585,4230,4230,4230,4230,0
|
|
20231208,113000,29486585,4230,4230,4230,4230,0
|
|
20231208,112900,29486585,4230,4230,4230,4230,1
|
|
20231208,112800,29482355,4230,4230,4230,4230,100
|
|
20231208,112700,29059355,4230,4230,4230,4230,0
|
|
20231208,112600,29059355,4230,4230,4230,4230,1786
|
|
20231208,112500,21504575,4235,4235,4235,4235,0
|
|
20231208,112400,21504575,4235,4235,4235,4235,0
|
|
20231208,112300,21504575,4235,4235,4235,4235,0
|
|
20231208,112200,21504575,4235,4235,4235,4235,116
|
|
20231208,112100,21013315,4235,4235,4235,4235,0
|
|
20231208,112000,21013315,4235,4235,4235,4235,0
|
|
20231208,111900,21013315,4235,4235,4235,4235,0
|
|
20231208,111800,21013315,4235,4235,4235,4235,0
|
|
20231208,111700,21013315,4235,4235,4235,4235,0
|
|
20231208,111600,21013315,4235,4235,4235,4235,1
|
|
20231208,111500,21009080,4235,4235,4235,4235,0
|
|
20231208,111400,21009080,4235,4235,4235,4235,44
|
|
20231208,111300,20822740,4235,4235,4235,4235,236
|
|
20231208,111200,19823280,4235,4235,4235,4235,0
|
|
20231208,111100,19823280,4235,4235,4235,4235,0
|
|
20231208,111000,19823280,4235,4235,4235,4235,0
|
|
20231208,110900,19823280,4235,4235,4235,4235,0
|
|
20231208,110800,19823280,4235,4235,4235,4235,0
|
|
20231208,110700,19823280,4235,4235,4235,4235,0
|
|
20231208,110600,19823280,4235,4235,4235,4235,0
|
|
20231208,110500,19823280,4235,4235,4235,4235,100
|
|
20231208,110400,19399780,4235,4235,4235,4235,0
|
|
20231208,110300,19399780,4235,4235,4235,4235,0
|
|
20231208,110200,19399780,4235,4235,4235,4235,0
|
|
20231208,110100,19399780,4235,4235,4235,4235,0
|
|
20231208,110000,19399780,4235,4235,4235,4235,0
|
|
20231208,105900,19399780,4235,4235,4235,4235,0
|
|
20231208,105800,19399780,4235,4235,4235,4235,0
|
|
20231208,105700,19399780,4235,4235,4235,4235,0
|
|
20231208,105600,19399780,4235,4235,4235,4235,0
|
|
20231208,105500,19399780,4235,4235,4235,4235,0
|
|
20231208,105400,19399780,4235,4235,4235,4235,0
|
|
20231208,105300,19399780,4235,4230,4235,4230,25
|
|
20231208,105200,19294010,4230,4230,4230,4230,0
|
|
20231208,105100,19294010,4230,4230,4230,4230,0
|
|
20231208,105000,19294010,4230,4230,4230,4230,0
|
|
20231208,104900,19294010,4230,4230,4230,4230,1
|
|
20231208,104800,19289780,4230,4230,4230,4230,0
|
|
20231208,104700,19289780,4230,4230,4230,4230,247
|
|
20231208,104600,18244970,4230,4230,4230,4230,0
|
|
20231208,104500,18244970,4230,4230,4230,4230,0
|
|
20231208,104400,18244970,4230,4230,4230,4230,0
|
|
20231208,104300,18244970,4230,4230,4230,4230,0
|
|
20231208,104200,18244970,4230,4230,4230,4230,0
|
|
20231208,104100,18244970,4230,4230,4230,4230,0
|
|
20231208,104000,18244970,4230,4230,4230,4230,5
|
|
20231208,103900,18223820,4225,4225,4225,4225,1786
|
|
20231208,103800,10677970,4225,4225,4225,4225,4
|
|
20231208,103700,10661070,4225,4225,4225,4225,0
|
|
20231208,103600,10661070,4225,4225,4225,4225,0
|
|
20231208,103500,10661070,4225,4225,4225,4225,0
|
|
20231208,103400,10661070,4225,4225,4225,4225,0
|
|
20231208,103300,10661070,4225,4225,4225,4225,0
|
|
20231208,103200,10661070,4225,4225,4225,4225,0
|
|
20231208,103100,10661070,4225,4225,4225,4225,0
|
|
20231208,103000,10661070,4225,4225,4225,4225,0
|
|
20231208,102900,10661070,4225,4225,4225,4225,0
|
|
20231208,102800,10661070,4225,4225,4225,4225,0
|
|
20231208,102700,10661070,4225,4225,4225,4225,0
|
|
20231208,102600,10661070,4225,4225,4225,4225,0
|
|
20231208,102500,10661070,4225,4225,4225,4225,0
|
|
20231208,102400,10661070,4225,4225,4225,4225,0
|
|
20231208,102300,10661070,4225,4225,4225,4225,0
|
|
20231208,102200,10661070,4225,4225,4225,4225,0
|
|
20231208,102100,10661070,4225,4225,4225,4225,1
|
|
20231208,102000,10656845,4210,4210,4210,4210,0
|
|
20231208,101900,10656845,4210,4210,4210,4210,0
|
|
20231208,101800,10656845,4210,4210,4210,4210,0
|
|
20231208,101700,10656845,4210,4210,4210,4210,0
|
|
20231208,101600,10656845,4210,4210,4210,4210,0
|
|
20231208,101500,10656845,4210,4210,4210,4210,0
|
|
20231208,101400,10656845,4210,4210,4210,4210,30
|
|
20231208,101300,10530545,4210,4210,4210,4210,0
|
|
20231208,101200,10530545,4210,4225,4225,4210,198
|
|
20231208,101100,9695420,4215,4220,4220,4215,27
|
|
20231208,101000,9581560,4230,4230,4230,4230,0
|
|
20231208,100900,9581560,4230,4230,4230,4230,0
|
|
20231208,100800,9581560,4230,4230,4230,4230,0
|
|
20231208,100700,9581560,4230,4230,4230,4230,0
|
|
20231208,100600,9581560,4230,4225,4230,4225,17
|
|
20231208,100500,9509725,4225,4225,4225,4225,112
|
|
20231208,100400,9036525,4225,4225,4225,4225,5
|
|
20231208,100300,9015400,4230,4230,4230,4230,0
|
|
20231208,100200,9015400,4230,4230,4230,4230,24
|
|
20231208,100100,8913880,4225,4225,4225,4225,12
|
|
20231208,100000,8863180,4230,4230,4230,4230,0
|
|
20231208,095900,8863180,4230,4230,4230,4230,0
|
|
20231208,095800,8863180,4230,4230,4230,4230,0
|
|
20231208,095700,8863180,4230,4230,4230,4230,0
|
|
20231208,095600,8863180,4230,4230,4230,4230,0
|
|
20231208,095500,8863180,4230,4230,4230,4230,10
|
|
20231208,095400,8820880,4230,4230,4230,4230,10
|
|
20231208,095300,8778580,4225,4225,4225,4225,19
|
|
20231208,095200,8698305,4230,4230,4230,4230,0
|
|
20231208,095100,8698305,4230,4230,4230,4230,0
|
|
20231208,095000,8698305,4230,4230,4230,4230,20
|
|
20231208,094900,8613705,4230,4230,4230,4230,0
|
|
20231208,094800,8613705,4230,4230,4230,4230,0
|
|
20231208,094700,8613705,4230,4230,4230,4230,4
|
|
20231208,094600,8596785,4235,4235,4235,4235,0
|
|
20231208,094500,8596785,4235,4235,4235,4235,0
|
|
20231208,094400,8596785,4235,4235,4235,4235,0
|
|
20231208,094300,8596785,4235,4235,4235,4235,0
|
|
20231208,094200,8596785,4235,4235,4235,4235,0
|
|
20231208,094100,8596785,4235,4235,4235,4235,0
|
|
20231208,094000,8596785,4235,4235,4235,4235,0
|
|
20231208,093900,8596785,4235,4235,4235,4235,0
|
|
20231208,093800,8596785,4235,4235,4235,4235,0
|
|
20231208,093700,8596785,4235,4235,4235,4235,24
|
|
20231208,093600,8495145,4235,4235,4235,4235,20
|
|
20231208,093500,8410445,4235,4235,4235,4235,0
|
|
20231208,093400,8410445,4235,4235,4235,4235,0
|
|
20231208,093300,8410445,4235,4235,4235,4235,5
|
|
20231208,093200,8389270,4235,4235,4235,4235,0
|
|
20231208,093100,8389270,4235,4235,4235,4235,3
|
|
20231208,093000,8376565,4235,4235,4235,4235,1
|
|
20231208,092900,8372330,4235,4235,4235,4235,0
|
|
20231208,092800,8372330,4235,4235,4235,4235,0
|
|
20231208,092700,8372330,4235,4235,4235,4235,0
|
|
20231208,092600,8372330,4235,4235,4235,4235,0
|
|
20231208,092500,8372330,4235,4235,4235,4235,0
|
|
20231208,092400,8372330,4235,4235,4235,4235,10
|
|
20231208,092300,8329980,4225,4225,4225,4225,0
|
|
20231208,092200,8329980,4225,4225,4225,4225,21
|
|
20231208,092100,8241255,4225,4225,4225,4225,0
|
|
20231208,092000,8241255,4225,4225,4225,4225,0
|
|
20231208,091900,8241255,4225,4225,4225,4225,0
|
|
20231208,091800,8241255,4225,4225,4225,4225,0
|
|
20231208,091700,8241255,4225,4225,4225,4225,15
|
|
20231208,091600,8177880,4225,4225,4225,4225,0
|
|
20231208,091500,8177880,4225,4225,4225,4225,0
|
|
20231208,091400,8177880,4225,4225,4225,4225,0
|
|
20231208,091300,8177880,4225,4225,4225,4225,45
|
|
20231208,091200,7987755,4225,4220,4230,4205,90
|
|
20231208,091100,7608710,4225,4230,4230,4225,32
|
|
20231208,091000,7473400,4230,4230,4230,4230,1
|
|
20231208,090900,7469170,4240,4240,4240,4240,0
|
|
20231208,090800,7469170,4240,4240,4240,4240,0
|
|
20231208,090700,7469170,4240,4240,4240,4240,60
|
|
20231208,090600,7214770,4240,4230,4240,4230,190
|
|
20231208,090500,6409870,4235,4235,4235,4235,0
|
|
20231208,090400,6409870,4235,4235,4235,4235,0
|
|
20231208,090300,6409870,4235,4235,4235,4235,0
|
|
20231208,090200,6409870,4235,4235,4235,4235,0
|
|
20231208,090100,6409870,4235,4235,4235,4235,1130
|
|
20231208,090000,1624320,4230,4230,4230,4230,384
|