579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,183600,426013690,4195,4195,4195,4195,4269
|
|
20231204,183500,426013690,4195,4195,4195,4195,0
|
|
20231204,183400,426013690,4195,4195,4195,4195,0
|
|
20231204,183300,426013690,4195,4195,4195,4195,0
|
|
20231204,183200,426013690,4195,4195,4195,4195,0
|
|
20231204,183100,426013690,4195,4195,4195,4195,0
|
|
20231204,183000,426013690,4195,4195,4195,4195,0
|
|
20231204,182900,426013690,4195,4195,4195,4195,0
|
|
20231204,182800,426013690,4195,4195,4195,4195,0
|
|
20231204,182700,426013690,4195,4195,4195,4195,0
|
|
20231204,182600,426013690,4195,4195,4195,4195,0
|
|
20231204,182500,426013690,4195,4195,4195,4195,0
|
|
20231204,182400,426013690,4195,4195,4195,4195,0
|
|
20231204,182300,426013690,4195,4195,4195,4195,0
|
|
20231204,182200,426013690,4195,4195,4195,4195,0
|
|
20231204,182100,426013690,4195,4195,4195,4195,0
|
|
20231204,182000,426013690,4195,4195,4195,4195,0
|
|
20231204,181900,426013690,4195,4195,4195,4195,0
|
|
20231204,181800,426013690,4195,4195,4195,4195,0
|
|
20231204,181700,426013690,4195,4195,4195,4195,0
|
|
20231204,181600,426013690,4195,4195,4195,4195,0
|
|
20231204,181500,426013690,4195,4195,4195,4195,0
|
|
20231204,181400,426013690,4195,4195,4195,4195,0
|
|
20231204,181300,426013690,4195,4195,4195,4195,0
|
|
20231204,181200,426013690,4195,4195,4195,4195,0
|
|
20231204,181100,426013690,4195,4195,4195,4195,0
|
|
20231204,181000,426013690,4195,4195,4195,4195,0
|
|
20231204,180900,426013690,4195,4195,4195,4195,0
|
|
20231204,180800,426013690,4195,4195,4195,4195,0
|
|
20231204,180700,426013690,4195,4195,4195,4195,0
|
|
20231204,180600,426013690,4195,4195,4195,4195,4269
|
|
20231204,180500,426013690,4195,4195,4195,4195,0
|
|
20231204,180400,426013690,4195,4195,4195,4195,0
|
|
20231204,180300,426013690,4195,4195,4195,4195,0
|
|
20231204,180200,426013690,4195,4195,4195,4195,0
|
|
20231204,180100,426013690,4195,4195,4195,4195,0
|
|
20231204,180000,426013690,4195,4195,4195,4195,0
|
|
20231204,175900,426013690,4195,4195,4195,4195,0
|
|
20231204,175800,426013690,4195,4195,4195,4195,0
|
|
20231204,175700,426013690,4195,4195,4195,4195,0
|
|
20231204,175600,426013690,4195,4195,4195,4195,0
|
|
20231204,175500,426013690,4195,4195,4195,4195,0
|
|
20231204,175400,426013690,4195,4195,4195,4195,0
|
|
20231204,175300,426013690,4195,4195,4195,4195,0
|
|
20231204,175200,426013690,4195,4195,4195,4195,0
|
|
20231204,175100,426013690,4195,4195,4195,4195,0
|
|
20231204,175000,426013690,4195,4195,4195,4195,0
|
|
20231204,174900,426013690,4195,4195,4195,4195,0
|
|
20231204,174800,426013690,4195,4195,4195,4195,0
|
|
20231204,174700,426013690,4195,4195,4195,4195,0
|
|
20231204,174600,426013690,4195,4195,4195,4195,0
|
|
20231204,174500,426013690,4195,4195,4195,4195,0
|
|
20231204,174400,426013690,4195,4195,4195,4195,0
|
|
20231204,174300,426013690,4195,4195,4195,4195,0
|
|
20231204,174200,426013690,4195,4195,4195,4195,0
|
|
20231204,174100,426013690,4195,4195,4195,4195,0
|
|
20231204,174000,426013690,4195,4195,4195,4195,0
|
|
20231204,173900,426013690,4195,4195,4195,4195,0
|
|
20231204,173800,426013690,4195,4195,4195,4195,0
|
|
20231204,173700,426013690,4195,4195,4195,4195,0
|
|
20231204,173600,426013690,4195,4195,4195,4195,4269
|
|
20231204,173500,426013690,4195,4195,4195,4195,0
|
|
20231204,173400,426013690,4195,4195,4195,4195,0
|
|
20231204,173300,426013690,4195,4195,4195,4195,0
|
|
20231204,173200,426013690,4195,4195,4195,4195,0
|
|
20231204,173100,426013690,4195,4195,4195,4195,0
|
|
20231204,173000,426013690,4195,4195,4195,4195,0
|
|
20231204,172900,426013690,4195,4195,4195,4195,0
|
|
20231204,172800,426013690,4195,4195,4195,4195,0
|
|
20231204,172700,426013690,4195,4195,4195,4195,0
|
|
20231204,172600,426013690,4195,4195,4195,4195,0
|
|
20231204,172500,426013690,4195,4195,4195,4195,0
|
|
20231204,172400,426013690,4195,4195,4195,4195,0
|
|
20231204,172300,426013690,4195,4195,4195,4195,0
|
|
20231204,172200,426013690,4195,4195,4195,4195,0
|
|
20231204,172100,426013690,4195,4195,4195,4195,0
|
|
20231204,172000,426013690,4195,4195,4195,4195,0
|
|
20231204,171900,426013690,4195,4195,4195,4195,0
|
|
20231204,171800,426013690,4195,4195,4195,4195,0
|
|
20231204,171700,426013690,4195,4195,4195,4195,0
|
|
20231204,171600,426013690,4195,4195,4195,4195,0
|
|
20231204,171500,426013690,4195,4195,4195,4195,0
|
|
20231204,171400,426013690,4195,4195,4195,4195,0
|
|
20231204,171300,426013690,4195,4195,4195,4195,0
|
|
20231204,171200,426013690,4195,4195,4195,4195,0
|
|
20231204,171100,426013690,4195,4195,4195,4195,0
|
|
20231204,171000,426013690,4195,4195,4195,4195,0
|
|
20231204,170900,426013690,4195,4195,4195,4195,0
|
|
20231204,170800,426013690,4195,4195,4195,4195,0
|
|
20231204,170700,426013690,4195,4195,4195,4195,0
|
|
20231204,170600,426013690,4195,4195,4195,4195,4269
|
|
20231204,170500,426013690,4195,4195,4195,4195,0
|
|
20231204,170400,426013690,4195,4195,4195,4195,0
|
|
20231204,170300,426013690,4195,4195,4195,4195,0
|
|
20231204,170200,426013690,4195,4195,4195,4195,0
|
|
20231204,170100,426013690,4195,4195,4195,4195,0
|
|
20231204,170000,426013690,4195,4195,4195,4195,0
|
|
20231204,165900,426013690,4195,4195,4195,4195,0
|
|
20231204,165800,426013690,4195,4195,4195,4195,0
|
|
20231204,165700,426013690,4195,4195,4195,4195,0
|
|
20231204,165600,426013690,4195,4195,4195,4195,0
|
|
20231204,165500,426013690,4195,4195,4195,4195,0
|
|
20231204,165400,426013690,4195,4195,4195,4195,0
|
|
20231204,165300,426013690,4195,4195,4195,4195,0
|
|
20231204,165200,426013690,4195,4195,4195,4195,0
|
|
20231204,165100,426013690,4195,4195,4195,4195,0
|
|
20231204,165000,426013690,4195,4195,4195,4195,0
|
|
20231204,164900,426013690,4195,4195,4195,4195,0
|
|
20231204,164800,426013690,4195,4195,4195,4195,0
|
|
20231204,164700,426013690,4195,4195,4195,4195,0
|
|
20231204,164600,426013690,4195,4195,4195,4195,0
|
|
20231204,164500,426013690,4195,4195,4195,4195,0
|
|
20231204,164400,426013690,4195,4195,4195,4195,0
|
|
20231204,164300,426013690,4195,4195,4195,4195,0
|
|
20231204,164200,426013690,4195,4195,4195,4195,0
|
|
20231204,164100,426013690,4195,4195,4195,4195,0
|
|
20231204,164000,426013690,4195,4195,4195,4195,0
|
|
20231204,163900,426013690,4195,4195,4195,4195,0
|
|
20231204,163800,426013690,4195,4195,4195,4195,0
|
|
20231204,163700,426013690,4195,4195,4195,4195,0
|
|
20231204,163600,426013690,4195,4195,4195,4195,4269
|
|
20231204,163500,426013690,4195,4195,4195,4195,0
|
|
20231204,163400,426013690,4195,4195,4195,4195,0
|
|
20231204,163300,426013690,4195,4195,4195,4195,0
|
|
20231204,163200,426013690,4195,4195,4195,4195,0
|
|
20231204,163100,426013690,4195,4195,4195,4195,0
|
|
20231204,163000,426013690,4195,4195,4195,4195,0
|
|
20231204,162900,426013690,4195,4195,4195,4195,0
|
|
20231204,162800,426013690,4195,4195,4195,4195,0
|
|
20231204,162700,426013690,4195,4195,4195,4195,0
|
|
20231204,162600,426013690,4195,4195,4195,4195,0
|
|
20231204,162500,426013690,4195,4195,4195,4195,0
|
|
20231204,162400,426013690,4195,4195,4195,4195,0
|
|
20231204,162300,426013690,4195,4195,4195,4195,0
|
|
20231204,162200,426013690,4195,4195,4195,4195,0
|
|
20231204,162100,426013690,4195,4195,4195,4195,0
|
|
20231204,162000,426013690,4195,4195,4195,4195,0
|
|
20231204,161900,426013690,4195,4195,4195,4195,0
|
|
20231204,161800,426013690,4195,4195,4195,4195,0
|
|
20231204,161700,426013690,4195,4195,4195,4195,0
|
|
20231204,161600,426013690,4195,4195,4195,4195,0
|
|
20231204,161500,426013690,4195,4195,4195,4195,0
|
|
20231204,161400,426013690,4195,4195,4195,4195,0
|
|
20231204,161300,426013690,4195,4195,4195,4195,0
|
|
20231204,161200,426013690,4195,4195,4195,4195,0
|
|
20231204,161100,426013690,4195,4195,4195,4195,0
|
|
20231204,161000,426013690,4195,4195,4195,4195,0
|
|
20231204,160900,426013690,4195,4195,4195,4195,0
|
|
20231204,160800,426013690,4195,4195,4195,4195,0
|
|
20231204,160700,426013690,4195,4195,4195,4195,0
|
|
20231204,160600,426013690,4195,4195,4195,4195,4269
|
|
20231204,160500,426013690,4195,4195,4195,4195,0
|
|
20231204,160400,426013690,4195,4195,4195,4195,0
|
|
20231204,160300,426013690,4195,4195,4195,4195,0
|
|
20231204,160200,426013690,4195,4195,4195,4195,0
|
|
20231204,160100,426013690,4195,4195,4195,4195,0
|
|
20231204,160000,426013690,4195,4195,4195,4195,0
|
|
20231204,155900,426013690,4195,4195,4195,4195,0
|
|
20231204,155800,426013690,4195,4195,4195,4195,0
|
|
20231204,155700,426013690,4195,4195,4195,4195,0
|
|
20231204,155600,426013690,4195,4195,4195,4195,0
|
|
20231204,155500,426013690,4195,4195,4195,4195,0
|
|
20231204,155400,426013690,4195,4195,4195,4195,0
|
|
20231204,155300,426013690,4195,4195,4195,4195,0
|
|
20231204,155200,426013690,4195,4195,4195,4195,0
|
|
20231204,155100,426013690,4195,4195,4195,4195,0
|
|
20231204,155000,426013690,4195,4195,4195,4195,0
|
|
20231204,154900,426013690,4195,4195,4195,4195,0
|
|
20231204,154800,426013690,4195,4195,4195,4195,0
|
|
20231204,154700,426013690,4195,4195,4195,4195,0
|
|
20231204,154600,426013690,4195,4195,4195,4195,0
|
|
20231204,154500,426013690,4195,4195,4195,4195,0
|
|
20231204,154400,426013690,4195,4195,4195,4195,0
|
|
20231204,154300,426013690,4195,4195,4195,4195,0
|
|
20231204,154200,426013690,4195,4195,4195,4195,0
|
|
20231204,154100,426013690,4195,4195,4195,4195,0
|
|
20231204,154000,426013690,4195,4195,4195,4195,0
|
|
20231204,153900,426013690,4195,4195,4195,4195,0
|
|
20231204,153800,426013690,4195,4195,4195,4195,0
|
|
20231204,153700,426013690,4195,4195,4195,4195,0
|
|
20231204,153600,426013690,4195,4195,4195,4195,4269
|
|
20231204,153500,426013690,4195,4195,4195,4195,0
|
|
20231204,153400,426013690,4195,4195,4195,4195,0
|
|
20231204,153300,426013690,4195,4195,4195,4195,0
|
|
20231204,153200,426013690,4195,4195,4195,4195,0
|
|
20231204,153100,426013690,4195,4195,4195,4195,0
|
|
20231204,153000,426013690,4195,4195,4195,4195,4269
|
|
20231204,152900,408105235,4190,4190,4190,4190,0
|
|
20231204,152800,408105235,4190,4190,4190,4190,0
|
|
20231204,152700,408105235,4190,4190,4190,4190,0
|
|
20231204,152600,408105235,4190,4190,4190,4190,0
|
|
20231204,152500,408105235,4190,4190,4190,4190,0
|
|
20231204,152400,408105235,4190,4190,4190,4190,0
|
|
20231204,152300,408105235,4190,4190,4190,4190,0
|
|
20231204,152200,408105235,4190,4190,4190,4190,0
|
|
20231204,152100,408105235,4190,4190,4190,4190,0
|
|
20231204,152000,408105235,4190,4190,4190,4190,0
|
|
20231204,151900,408105235,4190,4175,4190,4175,1663
|
|
20231204,151800,401148075,4175,4175,4175,4175,2
|
|
20231204,151700,401139725,4155,4175,4175,4155,2158
|
|
20231204,151600,392163540,4175,4175,4175,4175,0
|
|
20231204,151500,392163540,4175,4175,4175,4175,0
|
|
20231204,151400,392163540,4175,4175,4175,4175,0
|
|
20231204,151300,392163540,4175,4175,4175,4175,0
|
|
20231204,151200,392163540,4175,4175,4175,4175,0
|
|
20231204,151100,392163540,4175,4175,4175,4175,2
|
|
20231204,151000,392155190,4175,4175,4175,4175,0
|
|
20231204,150900,392155190,4175,4175,4175,4175,12
|
|
20231204,150800,392105090,4175,4175,4175,4175,0
|
|
20231204,150700,392105090,4175,4175,4175,4175,0
|
|
20231204,150600,392105090,4175,4175,4175,4175,0
|
|
20231204,150500,392105090,4175,4175,4175,4175,0
|
|
20231204,150400,392105090,4175,4175,4175,4175,0
|
|
20231204,150300,392105090,4175,4155,4175,4155,1007
|
|
20231204,150200,387920865,4175,4175,4175,4175,0
|
|
20231204,150100,387920865,4175,4175,4175,4175,0
|
|
20231204,150000,387920865,4175,4175,4175,4175,0
|
|
20231204,145900,387920865,4175,4175,4175,4175,0
|
|
20231204,145800,387920865,4175,4155,4175,4155,137
|
|
20231204,145700,387351430,4155,4155,4155,4155,1
|
|
20231204,145600,387347275,4165,4160,4165,4160,6233
|
|
20231204,145500,361416325,4160,4160,4160,4160,0
|
|
20231204,145400,361416325,4160,4160,4160,4160,0
|
|
20231204,145300,361416325,4160,4160,4160,4160,804
|
|
20231204,145200,358071685,4160,4160,4160,4160,13
|
|
20231204,145100,358017605,4160,4160,4160,4160,0
|
|
20231204,145000,358017605,4160,4160,4160,4160,0
|
|
20231204,144900,358017605,4160,4160,4160,4160,1154
|
|
20231204,144800,353216965,4160,4160,4160,4160,0
|
|
20231204,144700,353216965,4160,4160,4160,4160,0
|
|
20231204,144600,353216965,4160,4160,4160,4160,0
|
|
20231204,144500,353216965,4160,4160,4160,4160,83
|
|
20231204,144400,352871685,4175,4160,4175,4160,2
|
|
20231204,144300,352863350,4160,4160,4160,4160,0
|
|
20231204,144200,352863350,4160,4160,4160,4160,0
|
|
20231204,144100,352863350,4160,4160,4160,4160,0
|
|
20231204,144000,352863350,4160,4160,4160,4160,100
|
|
20231204,143900,352447350,4155,4155,4155,4155,0
|
|
20231204,143800,352447350,4155,4155,4155,4155,0
|
|
20231204,143700,352447350,4155,4155,4155,4155,0
|
|
20231204,143600,352447350,4155,4155,4155,4155,0
|
|
20231204,143500,352447350,4155,4175,4175,4155,500
|
|
20231204,143400,350365900,4185,4185,4185,4185,0
|
|
20231204,143300,350365900,4185,4185,4185,4185,0
|
|
20231204,143200,350365900,4185,4185,4185,4185,253
|
|
20231204,143100,349307095,4190,4190,4190,4190,0
|
|
20231204,143000,349307095,4190,4190,4190,4190,0
|
|
20231204,142900,349307095,4190,4190,4190,4190,0
|
|
20231204,142800,349307095,4190,4190,4190,4190,0
|
|
20231204,142700,349307095,4190,4190,4190,4190,0
|
|
20231204,142600,349307095,4190,4190,4190,4190,0
|
|
20231204,142500,349307095,4190,4190,4190,4190,0
|
|
20231204,142400,349307095,4190,4190,4190,4190,1
|
|
20231204,142300,349302905,4170,4170,4170,4170,0
|
|
20231204,142200,349302905,4170,4175,4175,4170,2000
|
|
20231204,142100,340962875,4185,4185,4185,4185,0
|
|
20231204,142000,340962875,4185,4185,4185,4185,0
|
|
20231204,141900,340962875,4185,4185,4185,4185,0
|
|
20231204,141800,340962875,4185,4185,4185,4185,0
|
|
20231204,141700,340962875,4185,4185,4185,4185,0
|
|
20231204,141600,340962875,4185,4185,4185,4185,0
|
|
20231204,141500,340962875,4185,4185,4185,4185,1
|
|
20231204,141400,340958690,4190,4190,4190,4190,0
|
|
20231204,141300,340958690,4190,4190,4190,4190,1
|
|
20231204,141200,340954500,4170,4170,4190,4170,2007
|
|
20231204,141100,332585190,4190,4190,4190,4190,0
|
|
20231204,141000,332585190,4190,4190,4190,4190,20
|
|
20231204,140900,332501390,4170,4170,4170,4170,0
|
|
20231204,140800,332501390,4170,4170,4170,4170,1
|
|
20231204,140700,332497220,4190,4190,4190,4190,0
|
|
20231204,140600,332497220,4190,4175,4190,4175,81
|
|
20231204,140500,332158895,4175,4175,4175,4175,49
|
|
20231204,140400,331954320,4180,4180,4180,4180,200
|
|
20231204,140300,331118320,4195,4195,4195,4195,0
|
|
20231204,140200,331118320,4195,4195,4195,4195,0
|
|
20231204,140100,331118320,4195,4195,4195,4195,0
|
|
20231204,140000,331118320,4195,4195,4195,4195,1
|
|
20231204,135900,331114125,4185,4185,4185,4185,1043
|
|
20231204,135800,326749170,4195,4195,4195,4195,0
|
|
20231204,135700,326749170,4195,4185,4195,4185,88
|
|
20231204,135600,326380590,4190,4190,4190,4190,22
|
|
20231204,135500,326288410,4190,4190,4190,4190,609
|
|
20231204,135400,323736700,4185,4185,4185,4185,0
|
|
20231204,135300,323736700,4185,4185,4185,4185,0
|
|
20231204,135200,323736700,4185,4185,4185,4185,0
|
|
20231204,135100,323736700,4185,4185,4185,4185,160
|
|
20231204,135000,323067100,4185,4185,4185,4185,198
|
|
20231204,134900,322238470,4190,4190,4190,4190,0
|
|
20231204,134800,322238470,4190,4190,4190,4190,10
|
|
20231204,134700,322196570,4180,4180,4180,4180,2660
|
|
20231204,134600,311077770,4180,4180,4180,4180,0
|
|
20231204,134500,311077770,4180,4185,4185,4180,3740
|
|
20231204,134400,295444295,4185,4190,4190,4185,257
|
|
20231204,134300,294367525,4185,4185,4185,4185,0
|
|
20231204,134200,294367525,4185,4185,4185,4185,1
|
|
20231204,134100,294363340,4185,4185,4190,4185,29
|
|
20231204,134000,294241955,4185,4185,4185,4185,0
|
|
20231204,133900,294241955,4185,4185,4185,4185,24
|
|
20231204,133800,294141515,4185,4185,4185,4185,403
|
|
20231204,133700,292454960,4180,4180,4180,4180,0
|
|
20231204,133600,292454960,4180,4180,4180,4180,0
|
|
20231204,133500,292454960,4180,4185,4185,4180,167
|
|
20231204,133400,291756345,4185,4185,4185,4185,1
|
|
20231204,133300,291752160,4185,4185,4185,4185,0
|
|
20231204,133200,291752160,4185,4185,4190,4185,388
|
|
20231204,133100,290127380,4185,4185,4185,4185,0
|
|
20231204,133000,290127380,4185,4180,4185,4180,1489
|
|
20231204,132900,283899860,4180,4180,4180,4180,0
|
|
20231204,132800,283899860,4180,4180,4180,4180,8
|
|
20231204,132700,283866420,4180,4180,4180,4180,0
|
|
20231204,132600,283866420,4180,4180,4180,4180,0
|
|
20231204,132500,283866420,4180,4180,4180,4180,0
|
|
20231204,132400,283866420,4180,4180,4180,4180,0
|
|
20231204,132300,283866420,4180,4160,4180,4160,186
|
|
20231204,132200,283091465,4155,4155,4155,4155,232
|
|
20231204,132100,282127505,4150,4140,4150,4140,1994
|
|
20231204,132000,273871635,4140,4140,4140,4140,0
|
|
20231204,131900,273871635,4140,4140,4140,4140,0
|
|
20231204,131800,273871635,4140,4140,4140,4140,0
|
|
20231204,131700,273871635,4140,4140,4140,4140,0
|
|
20231204,131600,273871635,4140,4140,4140,4140,0
|
|
20231204,131500,273871635,4140,4130,4140,4125,271
|
|
20231204,131400,272753530,4135,4135,4135,4135,0
|
|
20231204,131300,272753530,4135,4135,4135,4135,0
|
|
20231204,131200,272753530,4135,4135,4135,4135,0
|
|
20231204,131100,272753530,4135,4135,4135,4135,0
|
|
20231204,131000,272753530,4135,4135,4135,4135,0
|
|
20231204,130900,272753530,4135,4135,4135,4135,20
|
|
20231204,130800,272670830,4135,4135,4135,4135,8
|
|
20231204,130700,272637750,4140,4140,4140,4140,308
|
|
20231204,130600,271362630,4140,4140,4140,4140,0
|
|
20231204,130500,271362630,4140,4140,4140,4140,0
|
|
20231204,130400,271362630,4140,4140,4140,4140,100
|
|
20231204,130300,270948630,4140,4140,4140,4140,0
|
|
20231204,130200,270948630,4140,4140,4140,4140,0
|
|
20231204,130100,270948630,4140,4140,4140,4140,0
|
|
20231204,130000,270948630,4140,4140,4140,4140,0
|
|
20231204,125900,270948630,4140,4140,4140,4140,0
|
|
20231204,125800,270948630,4140,4140,4140,4140,0
|
|
20231204,125700,270948630,4140,4140,4140,4140,0
|
|
20231204,125600,270948630,4140,4145,4145,4140,110
|
|
20231204,125500,270493205,4145,4145,4145,4145,0
|
|
20231204,125400,270493205,4145,4145,4145,4145,0
|
|
20231204,125300,270493205,4145,4145,4145,4145,0
|
|
20231204,125200,270493205,4145,4145,4145,4145,0
|
|
20231204,125100,270493205,4145,4145,4145,4145,0
|
|
20231204,125000,270493205,4145,4145,4145,4145,0
|
|
20231204,124900,270493205,4145,4145,4145,4145,0
|
|
20231204,124800,270493205,4145,4145,4145,4145,0
|
|
20231204,124700,270493205,4145,4145,4145,4145,0
|
|
20231204,124600,270493205,4145,4145,4145,4145,107
|
|
20231204,124500,270049690,4145,4145,4145,4145,0
|
|
20231204,124400,270049690,4145,4145,4145,4145,0
|
|
20231204,124300,270049690,4145,4145,4145,4145,0
|
|
20231204,124200,270049690,4145,4145,4145,4145,0
|
|
20231204,124100,270049690,4145,4145,4145,4145,0
|
|
20231204,124000,270049690,4145,4145,4145,4145,0
|
|
20231204,123900,270049690,4145,4145,4145,4145,0
|
|
20231204,123800,270049690,4145,4145,4145,4145,0
|
|
20231204,123700,270049690,4145,4145,4145,4145,34
|
|
20231204,123600,269908760,4165,4165,4165,4165,0
|
|
20231204,123500,269908760,4165,4165,4165,4165,0
|
|
20231204,123400,269908760,4165,4165,4165,4165,0
|
|
20231204,123300,269908760,4165,4165,4165,4165,10
|
|
20231204,123200,269867110,4175,4175,4175,4175,0
|
|
20231204,123100,269867110,4175,4175,4175,4175,0
|
|
20231204,123000,269867110,4175,4150,4175,4150,200
|
|
20231204,122900,269036820,4150,4150,4150,4150,0
|
|
20231204,122800,269036820,4150,4150,4150,4150,0
|
|
20231204,122700,269036820,4150,4150,4150,4150,10
|
|
20231204,122600,268995320,4125,4125,4125,4125,0
|
|
20231204,122500,268995320,4125,4125,4125,4125,0
|
|
20231204,122400,268995320,4125,4125,4125,4125,625
|
|
20231204,122300,266417195,4155,4155,4155,4155,0
|
|
20231204,122200,266417195,4155,4155,4155,4155,0
|
|
20231204,122100,266417195,4155,4155,4155,4155,0
|
|
20231204,122000,266417195,4155,4155,4155,4155,13
|
|
20231204,121900,266363180,4125,4125,4125,4125,0
|
|
20231204,121800,266363180,4125,4125,4125,4125,1800
|
|
20231204,121700,258938180,4130,4130,4130,4130,200
|
|
20231204,121600,258112180,4130,4145,4145,4130,1100
|
|
20231204,121500,253569115,4180,4140,4180,4135,445
|
|
20231204,121400,251722650,4140,4145,4145,4140,410
|
|
20231204,121300,250024775,4145,4145,4145,4145,0
|
|
20231204,121200,250024775,4145,4145,4145,4145,0
|
|
20231204,121100,250024775,4145,4145,4145,4145,0
|
|
20231204,121000,250024775,4145,4180,4180,4145,279
|
|
20231204,120900,248867970,4180,4170,4180,4170,356
|
|
20231204,120800,247382620,4170,4165,4170,4165,492
|
|
20231204,120700,245333425,4165,4165,4165,4165,3
|
|
20231204,120600,245320930,4170,4165,4170,4165,3
|
|
20231204,120500,245308430,4135,4135,4135,4135,0
|
|
20231204,120400,245308430,4135,4140,4140,4135,35
|
|
20231204,120300,245163690,4170,4170,4170,4170,400
|
|
20231204,120200,243495690,4140,4140,4140,4140,0
|
|
20231204,120100,243495690,4140,4140,4140,4140,200
|
|
20231204,120000,242667690,4140,4150,4150,4140,100
|
|
20231204,115900,242253345,4175,4175,4175,4150,203
|
|
20231204,115800,241410820,4150,4150,4150,4150,100
|
|
20231204,115700,240995820,4150,4155,4155,4150,200
|
|
20231204,115600,240165330,4155,4155,4155,4155,100
|
|
20231204,115500,239749830,4155,4155,4155,4155,0
|
|
20231204,115400,239749830,4155,4155,4155,4155,7
|
|
20231204,115300,239720745,4155,4155,4155,4155,0
|
|
20231204,115200,239720745,4155,4155,4155,4155,0
|
|
20231204,115100,239720745,4155,4155,4155,4155,0
|
|
20231204,115000,239720745,4155,4155,4155,4155,0
|
|
20231204,114900,239720745,4155,4155,4155,4155,0
|
|
20231204,114800,239720745,4155,4155,4155,4155,300
|
|
20231204,114700,238474245,4160,4170,4170,4160,138
|
|
20231204,114600,237899540,4180,4180,4180,4180,0
|
|
20231204,114500,237899540,4180,4180,4180,4180,0
|
|
20231204,114400,237899540,4180,4180,4180,4180,0
|
|
20231204,114300,237899540,4180,4180,4180,4180,0
|
|
20231204,114200,237899540,4180,4180,4180,4180,0
|
|
20231204,114100,237899540,4180,4180,4180,4180,0
|
|
20231204,114000,237899540,4180,4180,4180,4180,0
|
|
20231204,113900,237899540,4180,4180,4180,4180,0
|
|
20231204,113800,237899540,4180,4180,4180,4180,0
|
|
20231204,113700,237899540,4180,4180,4180,4180,0
|
|
20231204,113600,237899540,4180,4180,4180,4180,10
|
|
20231204,113500,237857740,4180,4180,4180,4180,0
|
|
20231204,113400,237857740,4180,4175,4180,4165,2395
|
|
20231204,113300,227881985,4180,4180,4180,4180,10
|
|
20231204,113200,227840185,4185,4185,4185,4185,0
|
|
20231204,113100,227840185,4185,4185,4185,4185,0
|
|
20231204,113000,227840185,4185,4185,4185,4185,10
|
|
20231204,112900,227798335,4185,4185,4185,4185,0
|
|
20231204,112800,227798335,4185,4185,4185,4185,0
|
|
20231204,112700,227798335,4185,4180,4185,4180,59
|
|
20231204,112600,227551660,4185,4185,4185,4185,0
|
|
20231204,112500,227551660,4185,4185,4185,4185,0
|
|
20231204,112400,227551660,4185,4165,4185,4165,152
|
|
20231204,112300,226918375,4180,4180,4180,4180,0
|
|
20231204,112200,226918375,4180,4180,4180,4180,0
|
|
20231204,112100,226918375,4180,4165,4180,4165,91
|
|
20231204,112000,226539195,4180,4180,4180,4180,295
|
|
20231204,111900,225306095,4180,4180,4180,4180,0
|
|
20231204,111800,225306095,4180,4170,4180,4165,233
|
|
20231204,111700,224335365,4170,4170,4170,4170,0
|
|
20231204,111600,224335365,4170,4170,4170,4170,1004
|
|
20231204,111500,220148685,4185,4185,4185,4185,11
|
|
20231204,111400,220102650,4185,4185,4185,4185,4
|
|
20231204,111300,220085910,4185,4185,4185,4185,0
|
|
20231204,111200,220085910,4185,4175,4185,4175,111
|
|
20231204,111100,219621885,4175,4175,4175,4175,10
|
|
20231204,111000,219580135,4170,4170,4170,4170,10
|
|
20231204,110900,219538435,4175,4175,4175,4175,11
|
|
20231204,110800,219492510,4175,4175,4175,4170,25
|
|
20231204,110700,219388140,4175,4175,4175,4175,0
|
|
20231204,110600,219388140,4175,4175,4175,4175,20
|
|
20231204,110500,219304640,4175,4175,4175,4175,185
|
|
20231204,110400,218532265,4175,4175,4175,4175,354
|
|
20231204,110300,217054315,4175,4175,4175,4175,0
|
|
20231204,110200,217054315,4175,4175,4175,4175,1
|
|
20231204,110100,217050140,4180,4180,4180,4180,1
|
|
20231204,110000,217045960,4180,4180,4180,4180,0
|
|
20231204,105900,217045960,4180,4180,4180,4180,284
|
|
20231204,105800,215858840,4190,4190,4190,4190,0
|
|
20231204,105700,215858840,4190,4190,4190,4190,0
|
|
20231204,105600,215858840,4190,4190,4190,4190,0
|
|
20231204,105500,215858840,4190,4190,4190,4190,44
|
|
20231204,105400,215674480,4190,4190,4190,4190,0
|
|
20231204,105300,215674480,4190,4190,4190,4190,0
|
|
20231204,105200,215674480,4190,4190,4190,4190,0
|
|
20231204,105100,215674480,4190,4190,4190,4190,0
|
|
20231204,105000,215674480,4190,4190,4190,4190,172
|
|
20231204,104900,214953800,4190,4195,4195,4190,152
|
|
20231204,104800,214316425,4195,4190,4195,4180,1006
|
|
20231204,104700,210110370,4195,4185,4195,4185,26
|
|
20231204,104600,210001550,4195,4195,4195,4195,760
|
|
20231204,104500,206813350,4195,4180,4195,4175,9092
|
|
20231204,104400,168793365,4180,4180,4180,4180,1346
|
|
20231204,104300,163167085,4180,4180,4180,4180,2710
|
|
20231204,104200,151839285,4180,4180,4180,4180,2
|
|
20231204,104100,151830925,4175,4170,4175,4170,853
|
|
20231204,104000,148269890,4165,4180,4180,4165,1199
|
|
20231204,103900,143274570,4160,4170,4170,4160,1100
|
|
20231204,103800,138698035,4180,4180,4180,4180,0
|
|
20231204,103700,138698035,4180,4180,4180,4180,99
|
|
20231204,103600,138284215,4180,4180,4180,4180,0
|
|
20231204,103500,138284215,4180,4180,4180,4180,0
|
|
20231204,103400,138284215,4180,4180,4180,4180,261
|
|
20231204,103300,137193235,4180,4180,4180,4180,0
|
|
20231204,103200,137193235,4180,4180,4180,4180,0
|
|
20231204,103100,137193235,4180,4175,4180,4175,99
|
|
20231204,103000,136779605,4175,4175,4175,4175,2
|
|
20231204,102900,136771255,4180,4180,4180,4180,50
|
|
20231204,102800,136562255,4180,4180,4180,4180,416
|
|
20231204,102700,134823375,4180,4180,4180,4180,11
|
|
20231204,102600,134777395,4180,4180,4180,4175,28
|
|
20231204,102500,134660465,4180,4170,4180,4170,1074
|
|
20231204,102400,130177035,4165,4165,4165,4165,0
|
|
20231204,102300,130177035,4165,4165,4165,4165,111
|
|
20231204,102200,129714720,4165,4165,4165,4165,30
|
|
20231204,102100,129589770,4165,4165,4165,4165,0
|
|
20231204,102000,129589770,4165,4165,4165,4165,0
|
|
20231204,101900,129589770,4165,4160,4165,4160,2
|
|
20231204,101800,129581445,4160,4160,4160,4160,149
|
|
20231204,101700,128961605,4175,4175,4175,4175,0
|
|
20231204,101600,128961605,4175,4175,4175,4175,0
|
|
20231204,101500,128961605,4175,4175,4175,4175,10
|
|
20231204,101400,128919855,4155,4170,4170,4155,501
|
|
20231204,101300,126832515,4170,4170,4170,4170,22
|
|
20231204,101200,126740775,4170,4170,4170,4170,599
|
|
20231204,101100,124242945,4160,4160,4160,4160,0
|
|
20231204,101000,124242945,4160,4160,4160,4160,576
|
|
20231204,100900,121846785,4170,4160,4170,4160,3
|
|
20231204,100800,121834295,4170,4170,4170,4170,0
|
|
20231204,100700,121834295,4170,4170,4170,4170,1
|
|
20231204,100600,121830125,4160,4170,4170,4160,8
|
|
20231204,100500,121796830,4165,4170,4170,4165,379
|
|
20231204,100400,120218270,4175,4175,4175,4175,11
|
|
20231204,100300,120172345,4170,4170,4175,4165,589
|
|
20231204,100200,117715545,4165,4160,4165,4160,683
|
|
20231204,100100,114870970,4165,4165,4165,4165,300
|
|
20231204,100000,113621470,4165,4165,4165,4165,1
|
|
20231204,095900,113617305,4170,4150,4170,4150,4602
|
|
20231204,095800,94470500,4155,4140,4155,4140,2066
|
|
20231204,095700,85897740,4130,4130,4130,4130,0
|
|
20231204,095600,85897740,4130,4130,4130,4130,299
|
|
20231204,095500,84662870,4130,4130,4130,4130,131
|
|
20231204,095400,84121840,4130,4130,4130,4130,2
|
|
20231204,095300,84113580,4135,4135,4135,4135,24
|
|
20231204,095200,84014340,4155,4155,4155,4155,0
|
|
20231204,095100,84014340,4155,4155,4155,4155,0
|
|
20231204,095000,84014340,4155,4125,4155,4120,200
|
|
20231204,094900,83187260,4120,4145,4155,4120,911
|
|
20231204,094800,79426145,4145,4135,4145,4120,2362
|
|
20231204,094700,69646415,4130,4130,4130,4130,6
|
|
20231204,094600,69621635,4135,4135,4135,4135,3
|
|
20231204,094500,69609230,4130,4130,4130,4130,224
|
|
20231204,094400,68684110,4130,4120,4130,4120,620
|
|
20231204,094300,66129000,4115,4100,4115,4100,790
|
|
20231204,094200,62885655,4090,4090,4090,4090,0
|
|
20231204,094100,62885655,4090,4110,4110,4090,195
|
|
20231204,094000,62087985,4110,4095,4110,4095,511
|
|
20231204,093900,59992315,4095,4090,4095,4085,56
|
|
20231204,093800,59763180,4085,4085,4085,4085,0
|
|
20231204,093700,59763180,4085,4085,4085,4085,0
|
|
20231204,093600,59763180,4085,4085,4085,4085,0
|
|
20231204,093500,59763180,4085,4085,4085,4085,0
|
|
20231204,093400,59763180,4085,4085,4085,4085,0
|
|
20231204,093300,59763180,4085,4090,4090,4085,80
|
|
20231204,093200,59436115,4085,4090,4100,4085,1448
|
|
20231204,093100,53517010,4065,4065,4065,4065,1
|
|
20231204,093000,53512945,4095,4090,4095,4090,20
|
|
20231204,092900,53431110,4055,4065,4065,4055,1374
|
|
20231204,092800,47854295,4095,4095,4095,4095,0
|
|
20231204,092700,47854295,4095,4095,4095,4095,0
|
|
20231204,092600,47854295,4095,4085,4095,4085,20
|
|
20231204,092500,47772490,4060,4060,4060,4060,273
|
|
20231204,092400,46664110,4060,4065,4065,4060,159
|
|
20231204,092300,46018315,4080,4070,4080,4070,676
|
|
20231204,092200,43263545,4040,4040,4040,4040,159
|
|
20231204,092100,42621185,4040,4040,4040,4040,0
|
|
20231204,092000,42621185,4040,4045,4045,4040,159
|
|
20231204,091900,41978580,4035,4035,4035,4035,0
|
|
20231204,091800,41978580,4035,4040,4040,4035,159
|
|
20231204,091700,41337005,4070,4070,4070,4070,10
|
|
20231204,091600,41296305,4035,4040,4040,4035,159
|
|
20231204,091500,40654155,4070,4070,4070,4070,37
|
|
20231204,091400,40503565,4035,4050,4050,4035,159
|
|
20231204,091300,39861690,4070,4070,4070,4070,18
|
|
20231204,091200,39788430,4040,4050,4075,4040,1425
|
|
20231204,091100,34024645,4050,4050,4050,4050,0
|
|
20231204,091000,34024645,4050,4075,4075,4050,277
|
|
20231204,090900,32899545,4050,4050,4050,4050,0
|
|
20231204,090800,32899545,4050,4050,4050,4050,159
|
|
20231204,090700,32255595,4055,4085,4090,4055,94
|
|
20231204,090600,31874050,4050,4065,4065,4050,1412
|
|
20231204,090500,26136685,4095,4070,4095,4040,514
|
|
20231204,090400,24045775,4035,4065,4065,4035,914
|
|
20231204,090300,20350940,4050,4035,4050,4035,2041
|
|
20231204,090200,12108560,4035,4035,4035,4035,975
|
|
20231204,090100,8174435,4035,4055,4055,4035,802
|
|
20231204,090000,4926495,4055,4070,4070,4035,1211
|