579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,183600,261022725,4150,4150,4150,4150,658
|
|
20231206,183500,261022725,4150,4150,4150,4150,0
|
|
20231206,183400,261022725,4150,4150,4150,4150,0
|
|
20231206,183300,261022725,4150,4150,4150,4150,0
|
|
20231206,183200,261022725,4150,4150,4150,4150,0
|
|
20231206,183100,261022725,4150,4150,4150,4150,0
|
|
20231206,183000,261022725,4150,4150,4150,4150,0
|
|
20231206,182900,261022725,4150,4150,4150,4150,0
|
|
20231206,182800,261022725,4150,4150,4150,4150,0
|
|
20231206,182700,261022725,4150,4150,4150,4150,0
|
|
20231206,182600,261022725,4150,4150,4150,4150,0
|
|
20231206,182500,261022725,4150,4150,4150,4150,0
|
|
20231206,182400,261022725,4150,4150,4150,4150,0
|
|
20231206,182300,261022725,4150,4150,4150,4150,0
|
|
20231206,182200,261022725,4150,4150,4150,4150,0
|
|
20231206,182100,261022725,4150,4150,4150,4150,0
|
|
20231206,182000,261022725,4150,4150,4150,4150,0
|
|
20231206,181900,261022725,4150,4150,4150,4150,0
|
|
20231206,181800,261022725,4150,4150,4150,4150,0
|
|
20231206,181700,261022725,4150,4150,4150,4150,0
|
|
20231206,181600,261022725,4150,4150,4150,4150,0
|
|
20231206,181500,261022725,4150,4150,4150,4150,0
|
|
20231206,181400,261022725,4150,4150,4150,4150,0
|
|
20231206,181300,261022725,4150,4150,4150,4150,0
|
|
20231206,181200,261022725,4150,4150,4150,4150,0
|
|
20231206,181100,261022725,4150,4150,4150,4150,0
|
|
20231206,181000,261022725,4150,4150,4150,4150,0
|
|
20231206,180900,261022725,4150,4150,4150,4150,0
|
|
20231206,180800,261022725,4150,4150,4150,4150,0
|
|
20231206,180700,261022725,4150,4150,4150,4150,0
|
|
20231206,180600,261022725,4150,4150,4150,4150,658
|
|
20231206,180500,261022725,4150,4150,4150,4150,0
|
|
20231206,180400,261022725,4150,4150,4150,4150,0
|
|
20231206,180300,261022725,4150,4150,4150,4150,0
|
|
20231206,180200,261022725,4150,4150,4150,4150,0
|
|
20231206,180100,261022725,4150,4150,4150,4150,0
|
|
20231206,180000,261022725,4150,4150,4150,4150,0
|
|
20231206,175900,261022725,4150,4150,4150,4150,0
|
|
20231206,175800,261022725,4150,4150,4150,4150,0
|
|
20231206,175700,261022725,4150,4150,4150,4150,0
|
|
20231206,175600,261022725,4150,4150,4150,4150,0
|
|
20231206,175500,261022725,4150,4150,4150,4150,0
|
|
20231206,175400,261022725,4150,4150,4150,4150,0
|
|
20231206,175300,261022725,4150,4150,4150,4150,0
|
|
20231206,175200,261022725,4150,4150,4150,4150,0
|
|
20231206,175100,261022725,4150,4150,4150,4150,0
|
|
20231206,175000,261022725,4150,4150,4150,4150,0
|
|
20231206,174900,261022725,4150,4150,4150,4150,0
|
|
20231206,174800,261022725,4150,4150,4150,4150,0
|
|
20231206,174700,261022725,4150,4150,4150,4150,0
|
|
20231206,174600,261022725,4150,4150,4150,4150,0
|
|
20231206,174500,261022725,4150,4150,4150,4150,0
|
|
20231206,174400,261022725,4150,4150,4150,4150,0
|
|
20231206,174300,261022725,4150,4150,4150,4150,0
|
|
20231206,174200,261022725,4150,4150,4150,4150,0
|
|
20231206,174100,261022725,4150,4150,4150,4150,0
|
|
20231206,174000,261022725,4150,4150,4150,4150,0
|
|
20231206,173900,261022725,4150,4150,4150,4150,0
|
|
20231206,173800,261022725,4150,4150,4150,4150,0
|
|
20231206,173700,261022725,4150,4150,4150,4150,0
|
|
20231206,173600,261022725,4150,4150,4150,4150,658
|
|
20231206,173500,261022725,4150,4150,4150,4150,0
|
|
20231206,173400,261022725,4150,4150,4150,4150,0
|
|
20231206,173300,261022725,4150,4150,4150,4150,0
|
|
20231206,173200,261022725,4150,4150,4150,4150,0
|
|
20231206,173100,261022725,4150,4150,4150,4150,0
|
|
20231206,173000,261022725,4150,4150,4150,4150,0
|
|
20231206,172900,261022725,4150,4150,4150,4150,0
|
|
20231206,172800,261022725,4150,4150,4150,4150,0
|
|
20231206,172700,261022725,4150,4150,4150,4150,0
|
|
20231206,172600,261022725,4150,4150,4150,4150,0
|
|
20231206,172500,261022725,4150,4150,4150,4150,0
|
|
20231206,172400,261022725,4150,4150,4150,4150,0
|
|
20231206,172300,261022725,4150,4150,4150,4150,0
|
|
20231206,172200,261022725,4150,4150,4150,4150,0
|
|
20231206,172100,261022725,4150,4150,4150,4150,0
|
|
20231206,172000,261022725,4150,4150,4150,4150,0
|
|
20231206,171900,261022725,4150,4150,4150,4150,0
|
|
20231206,171800,261022725,4150,4150,4150,4150,0
|
|
20231206,171700,261022725,4150,4150,4150,4150,0
|
|
20231206,171600,261022725,4150,4150,4150,4150,0
|
|
20231206,171500,261022725,4150,4150,4150,4150,0
|
|
20231206,171400,261022725,4150,4150,4150,4150,0
|
|
20231206,171300,261022725,4150,4150,4150,4150,0
|
|
20231206,171200,261022725,4150,4150,4150,4150,0
|
|
20231206,171100,261022725,4150,4150,4150,4150,0
|
|
20231206,171000,261022725,4150,4150,4150,4150,0
|
|
20231206,170900,261022725,4150,4150,4150,4150,0
|
|
20231206,170800,261022725,4150,4150,4150,4150,0
|
|
20231206,170700,261022725,4150,4150,4150,4150,0
|
|
20231206,170600,261022725,4150,4150,4150,4150,658
|
|
20231206,170500,261022725,4150,4150,4150,4150,0
|
|
20231206,170400,261022725,4150,4150,4150,4150,0
|
|
20231206,170300,261022725,4150,4150,4150,4150,0
|
|
20231206,170200,261022725,4150,4150,4150,4150,0
|
|
20231206,170100,261022725,4150,4150,4150,4150,0
|
|
20231206,170000,261022725,4150,4150,4150,4150,0
|
|
20231206,165900,261022725,4150,4150,4150,4150,0
|
|
20231206,165800,261022725,4150,4150,4150,4150,0
|
|
20231206,165700,261022725,4150,4150,4150,4150,0
|
|
20231206,165600,261022725,4150,4150,4150,4150,0
|
|
20231206,165500,261022725,4150,4150,4150,4150,0
|
|
20231206,165400,261022725,4150,4150,4150,4150,0
|
|
20231206,165300,261022725,4150,4150,4150,4150,0
|
|
20231206,165200,261022725,4150,4150,4150,4150,0
|
|
20231206,165100,261022725,4150,4150,4150,4150,0
|
|
20231206,165000,261022725,4150,4150,4150,4150,0
|
|
20231206,164900,261022725,4150,4150,4150,4150,0
|
|
20231206,164800,261022725,4150,4150,4150,4150,0
|
|
20231206,164700,261022725,4150,4150,4150,4150,0
|
|
20231206,164600,261022725,4150,4150,4150,4150,0
|
|
20231206,164500,261022725,4150,4150,4150,4150,0
|
|
20231206,164400,261022725,4150,4150,4150,4150,0
|
|
20231206,164300,261022725,4150,4150,4150,4150,0
|
|
20231206,164200,261022725,4150,4150,4150,4150,0
|
|
20231206,164100,261022725,4150,4150,4150,4150,0
|
|
20231206,164000,261022725,4150,4150,4150,4150,0
|
|
20231206,163900,261022725,4150,4150,4150,4150,0
|
|
20231206,163800,261022725,4150,4150,4150,4150,0
|
|
20231206,163700,261022725,4150,4150,4150,4150,0
|
|
20231206,163600,261022725,4150,4150,4150,4150,658
|
|
20231206,163500,261022725,4150,4150,4150,4150,0
|
|
20231206,163400,261022725,4150,4150,4150,4150,0
|
|
20231206,163300,261022725,4150,4150,4150,4150,0
|
|
20231206,163200,261022725,4150,4150,4150,4150,0
|
|
20231206,163100,261022725,4150,4150,4150,4150,0
|
|
20231206,163000,261022725,4150,4150,4150,4150,0
|
|
20231206,162900,261022725,4150,4150,4150,4150,0
|
|
20231206,162800,261022725,4150,4150,4150,4150,0
|
|
20231206,162700,261022725,4150,4150,4150,4150,0
|
|
20231206,162600,261022725,4150,4150,4150,4150,0
|
|
20231206,162500,261022725,4150,4150,4150,4150,0
|
|
20231206,162400,261022725,4150,4150,4150,4150,0
|
|
20231206,162300,261022725,4150,4150,4150,4150,0
|
|
20231206,162200,261022725,4150,4150,4150,4150,0
|
|
20231206,162100,261022725,4150,4150,4150,4150,0
|
|
20231206,162000,261022725,4150,4150,4150,4150,0
|
|
20231206,161900,261022725,4150,4150,4150,4150,0
|
|
20231206,161800,261022725,4150,4150,4150,4150,0
|
|
20231206,161700,261022725,4150,4150,4150,4150,0
|
|
20231206,161600,261022725,4150,4150,4150,4150,0
|
|
20231206,161500,261022725,4150,4150,4150,4150,0
|
|
20231206,161400,261022725,4150,4150,4150,4150,0
|
|
20231206,161300,261022725,4150,4150,4150,4150,0
|
|
20231206,161200,261022725,4150,4150,4150,4150,0
|
|
20231206,161100,261022725,4150,4150,4150,4150,0
|
|
20231206,161000,261022725,4150,4150,4150,4150,0
|
|
20231206,160900,261022725,4150,4150,4150,4150,0
|
|
20231206,160800,261022725,4150,4150,4150,4150,0
|
|
20231206,160700,261022725,4150,4150,4150,4150,0
|
|
20231206,160600,261022725,4150,4150,4150,4150,658
|
|
20231206,160500,261022725,4150,4150,4150,4150,0
|
|
20231206,160400,261022725,4150,4150,4150,4150,0
|
|
20231206,160300,261022725,4150,4150,4150,4150,0
|
|
20231206,160200,261022725,4150,4150,4150,4150,0
|
|
20231206,160100,261022725,4150,4150,4150,4150,0
|
|
20231206,160000,261022725,4150,4150,4150,4150,0
|
|
20231206,155900,261022725,4150,4150,4150,4150,0
|
|
20231206,155800,261022725,4150,4150,4150,4150,0
|
|
20231206,155700,261022725,4150,4150,4150,4150,0
|
|
20231206,155600,261022725,4150,4150,4150,4150,0
|
|
20231206,155500,261022725,4150,4150,4150,4150,0
|
|
20231206,155400,261022725,4150,4150,4150,4150,0
|
|
20231206,155300,261022725,4150,4150,4150,4150,0
|
|
20231206,155200,261022725,4150,4150,4150,4150,0
|
|
20231206,155100,261022725,4150,4150,4150,4150,0
|
|
20231206,155000,261022725,4150,4150,4150,4150,0
|
|
20231206,154900,261022725,4150,4150,4150,4150,0
|
|
20231206,154800,261022725,4150,4150,4150,4150,0
|
|
20231206,154700,261022725,4150,4150,4150,4150,0
|
|
20231206,154600,261022725,4150,4150,4150,4150,0
|
|
20231206,154500,261022725,4150,4150,4150,4150,0
|
|
20231206,154400,261022725,4150,4150,4150,4150,0
|
|
20231206,154300,261022725,4150,4150,4150,4150,0
|
|
20231206,154200,261022725,4150,4150,4150,4150,0
|
|
20231206,154100,261022725,4150,4150,4150,4150,0
|
|
20231206,154000,261022725,4150,4150,4150,4150,0
|
|
20231206,153900,261022725,4150,4150,4150,4150,0
|
|
20231206,153800,261022725,4150,4150,4150,4150,0
|
|
20231206,153700,261022725,4150,4150,4150,4150,0
|
|
20231206,153600,261022725,4150,4150,4150,4150,658
|
|
20231206,153500,261022725,4150,4150,4150,4150,0
|
|
20231206,153400,261022725,4150,4150,4150,4150,0
|
|
20231206,153300,261022725,4150,4150,4150,4150,0
|
|
20231206,153200,261022725,4150,4150,4150,4150,0
|
|
20231206,153100,261022725,4150,4150,4150,4150,0
|
|
20231206,153000,261022725,4150,4150,4150,4150,658
|
|
20231206,152900,258292025,4120,4120,4120,4120,0
|
|
20231206,152800,258292025,4120,4120,4120,4120,0
|
|
20231206,152700,258292025,4120,4120,4120,4120,0
|
|
20231206,152600,258292025,4120,4120,4120,4120,0
|
|
20231206,152500,258292025,4120,4120,4120,4120,0
|
|
20231206,152400,258292025,4120,4120,4120,4120,0
|
|
20231206,152300,258292025,4120,4120,4120,4120,0
|
|
20231206,152200,258292025,4120,4120,4120,4120,0
|
|
20231206,152100,258292025,4120,4120,4120,4120,0
|
|
20231206,152000,258292025,4120,4120,4120,4120,0
|
|
20231206,151900,258292025,4120,4105,4120,4100,464
|
|
20231206,151800,256385285,4105,4105,4105,4105,30
|
|
20231206,151700,256262135,4105,4100,4105,4100,192
|
|
20231206,151600,255474025,4100,4100,4100,4100,0
|
|
20231206,151500,255474025,4100,4100,4100,4100,0
|
|
20231206,151400,255474025,4100,4100,4100,4100,10
|
|
20231206,151300,255433025,4100,4100,4100,4100,0
|
|
20231206,151200,255433025,4100,4100,4105,4100,150
|
|
20231206,151100,254817965,4100,4100,4100,4100,510
|
|
20231206,151000,252726965,4120,4120,4120,4120,0
|
|
20231206,150900,252726965,4120,4120,4120,4120,14
|
|
20231206,150800,252669285,4120,4105,4120,4105,57
|
|
20231206,150700,252435225,4120,4120,4120,4120,20
|
|
20231206,150600,252352825,4120,4100,4120,4100,9
|
|
20231206,150500,252315905,4100,4105,4105,4100,10
|
|
20231206,150400,252274895,4120,4120,4120,4120,0
|
|
20231206,150300,252274895,4120,4120,4120,4120,7
|
|
20231206,150200,252246055,4120,4120,4120,4120,1
|
|
20231206,150100,252241935,4100,4100,4100,4100,10
|
|
20231206,150000,252200935,4100,4100,4100,4100,0
|
|
20231206,145900,252200935,4100,4100,4100,4100,1
|
|
20231206,145800,252196835,4100,4100,4100,4100,0
|
|
20231206,145700,252196835,4100,4100,4100,4100,0
|
|
20231206,145600,252196835,4100,4100,4100,4100,0
|
|
20231206,145500,252196835,4100,4100,4100,4100,0
|
|
20231206,145400,252196835,4100,4100,4100,4100,0
|
|
20231206,145300,252196835,4100,4100,4100,4100,1
|
|
20231206,145200,252192735,4120,4120,4120,4120,0
|
|
20231206,145100,252192735,4120,4120,4120,4120,12
|
|
20231206,145000,252143295,4120,4120,4120,4120,5
|
|
20231206,144900,252122695,4120,4120,4120,4120,0
|
|
20231206,144800,252122695,4120,4120,4120,4120,9
|
|
20231206,144700,252085615,4120,4120,4120,4120,1
|
|
20231206,144600,252081495,4100,4100,4100,4100,0
|
|
20231206,144500,252081495,4100,4100,4100,4100,0
|
|
20231206,144400,252081495,4100,4100,4100,4100,0
|
|
20231206,144300,252081495,4100,4100,4100,4100,0
|
|
20231206,144200,252081495,4100,4100,4100,4100,0
|
|
20231206,144100,252081495,4100,4100,4100,4100,365
|
|
20231206,144000,250584995,4120,4120,4120,4120,1
|
|
20231206,143900,250580875,4105,4120,4120,4105,9
|
|
20231206,143800,250543825,4120,4120,4120,4120,5
|
|
20231206,143700,250523225,4100,4100,4100,4100,10
|
|
20231206,143600,250482225,4120,4120,4120,4120,7
|
|
20231206,143500,250453385,4120,4100,4120,4100,35
|
|
20231206,143400,250309805,4105,4115,4115,4105,105
|
|
20231206,143300,249878710,4115,4115,4115,4115,0
|
|
20231206,143200,249878710,4115,4115,4115,4115,0
|
|
20231206,143100,249878710,4115,4115,4115,4115,7
|
|
20231206,143000,249849905,4115,4115,4115,4115,0
|
|
20231206,142900,249849905,4115,4115,4115,4115,0
|
|
20231206,142800,249849905,4115,4120,4120,4115,18
|
|
20231206,142700,249775795,4125,4125,4125,4125,7
|
|
20231206,142600,249746920,4125,4125,4125,4125,0
|
|
20231206,142500,249746920,4125,4125,4125,4125,0
|
|
20231206,142400,249746920,4125,4125,4125,4125,461
|
|
20231206,142300,247845295,4125,4125,4125,4125,7
|
|
20231206,142200,247816420,4125,4125,4125,4125,0
|
|
20231206,142100,247816420,4125,4125,4125,4105,11
|
|
20231206,142000,247771085,4125,4125,4125,4125,0
|
|
20231206,141900,247771085,4125,4125,4125,4125,30
|
|
20231206,141800,247647335,4125,4125,4125,4125,4
|
|
20231206,141700,247630835,4100,4100,4100,4100,0
|
|
20231206,141600,247630835,4100,4100,4100,4100,0
|
|
20231206,141500,247630835,4100,4100,4100,4100,51
|
|
20231206,141400,247421735,4120,4120,4120,4120,490
|
|
20231206,141300,245402935,4120,4120,4120,4120,752
|
|
20231206,141200,242304695,4120,4120,4120,4120,25
|
|
20231206,141100,242201695,4120,4120,4120,4120,0
|
|
20231206,141000,242201695,4120,4120,4120,4120,2
|
|
20231206,140900,242193455,4100,4095,4100,4095,1475
|
|
20231206,140800,236146480,4095,4095,4095,4095,7
|
|
20231206,140700,236117815,4095,4095,4095,4095,0
|
|
20231206,140600,236117815,4095,4095,4095,4090,4201
|
|
20231206,140500,218914855,4090,4090,4090,4090,1
|
|
20231206,140400,218910765,4090,4090,4090,4090,0
|
|
20231206,140300,218910765,4090,4090,4090,4090,7
|
|
20231206,140200,218882135,4090,4090,4090,4090,22
|
|
20231206,140100,218792155,4090,4090,4090,4090,0
|
|
20231206,140000,218792155,4090,4090,4090,4090,7
|
|
20231206,135900,218763525,4090,4090,4090,4090,41
|
|
20231206,135800,218595835,4095,4095,4095,4095,0
|
|
20231206,135700,218595835,4095,4095,4095,4095,7
|
|
20231206,135600,218567170,4095,4095,4095,4095,1222
|
|
20231206,135500,213563080,4090,4090,4090,4090,46
|
|
20231206,135400,213374940,4095,4090,4095,4090,24
|
|
20231206,135300,213276745,4090,4090,4090,4090,17
|
|
20231206,135200,213207215,4090,4090,4090,4090,27
|
|
20231206,135100,213096785,4095,4095,4095,4095,1253
|
|
20231206,135000,207965750,4095,4095,4095,4095,0
|
|
20231206,134900,207965750,4095,4095,4095,4095,0
|
|
20231206,134800,207965750,4095,4095,4095,4095,7
|
|
20231206,134700,207937085,4095,4095,4095,4095,0
|
|
20231206,134600,207937085,4095,4095,4095,4095,0
|
|
20231206,134500,207937085,4095,4095,4095,4095,7
|
|
20231206,134400,207908420,4095,4095,4095,4095,0
|
|
20231206,134300,207908420,4095,4095,4095,4095,0
|
|
20231206,134200,207908420,4095,4095,4095,4095,7
|
|
20231206,134100,207879755,4095,4095,4095,4095,0
|
|
20231206,134000,207879755,4095,4090,4095,4090,1322
|
|
20231206,133900,202472740,4095,4100,4100,4095,353
|
|
20231206,133800,201027170,4100,4100,4100,4100,0
|
|
20231206,133700,201027170,4100,4100,4100,4100,28
|
|
20231206,133600,200912370,4100,4100,4100,4100,7
|
|
20231206,133500,200883670,4100,4095,4100,4095,32
|
|
20231206,133400,200752625,4100,4100,4100,4100,0
|
|
20231206,133300,200752625,4100,4100,4100,4100,7
|
|
20231206,133200,200723925,4100,4100,4100,4100,1
|
|
20231206,133100,200719825,4095,4095,4095,4095,3
|
|
20231206,133000,200707540,4100,4100,4100,4100,7
|
|
20231206,132900,200678840,4100,4100,4100,4100,0
|
|
20231206,132800,200678840,4100,4100,4100,4100,0
|
|
20231206,132700,200678840,4100,4100,4100,4100,7
|
|
20231206,132600,200650140,4100,4100,4100,4100,8
|
|
20231206,132500,200617340,4090,4090,4090,4090,0
|
|
20231206,132400,200617340,4090,4090,4090,4090,0
|
|
20231206,132300,200617340,4090,4090,4090,4090,0
|
|
20231206,132200,200617340,4090,4090,4090,4090,0
|
|
20231206,132100,200617340,4090,4090,4090,4090,75
|
|
20231206,132000,200310590,4090,4090,4090,4090,170
|
|
20231206,131900,199615290,4100,4100,4100,4100,0
|
|
20231206,131800,199615290,4100,4095,4100,4095,38
|
|
20231206,131700,199459530,4095,4100,4100,4095,56
|
|
20231206,131600,199230030,4110,4110,4110,4110,121
|
|
20231206,131500,198732720,4110,4100,4110,4100,80
|
|
20231206,131400,198404650,4110,4110,4110,4110,0
|
|
20231206,131300,198404650,4110,4110,4110,4110,0
|
|
20231206,131200,198404650,4110,4110,4110,4110,14
|
|
20231206,131100,198347110,4110,4110,4110,4110,1
|
|
20231206,131000,198343000,4090,4090,4090,4090,0
|
|
20231206,130900,198343000,4090,4090,4090,4090,0
|
|
20231206,130800,198343000,4090,4090,4090,4090,0
|
|
20231206,130700,198343000,4090,4090,4090,4090,34
|
|
20231206,130600,198203940,4115,4115,4115,4115,7
|
|
20231206,130500,198175135,4115,4115,4115,4115,0
|
|
20231206,130400,198175135,4115,4115,4115,4115,0
|
|
20231206,130300,198175135,4115,4115,4115,4115,7
|
|
20231206,130200,198146330,4115,4115,4115,4115,0
|
|
20231206,130100,198146330,4115,4115,4115,4115,0
|
|
20231206,130000,198146330,4115,4115,4115,4115,7
|
|
20231206,125900,198117525,4115,4115,4115,4115,0
|
|
20231206,125800,198117525,4115,4115,4115,4115,7
|
|
20231206,125700,198088720,4090,4090,4090,4090,0
|
|
20231206,125600,198088720,4090,4090,4090,4090,0
|
|
20231206,125500,198088720,4090,4095,4095,4090,281
|
|
20231206,125400,196939410,4090,4090,4090,4090,0
|
|
20231206,125300,196939410,4090,4090,4090,4090,0
|
|
20231206,125200,196939410,4090,4090,4090,4090,0
|
|
20231206,125100,196939410,4090,4090,4090,4090,0
|
|
20231206,125000,196939410,4090,4090,4090,4090,0
|
|
20231206,124900,196939410,4090,4090,4090,4090,0
|
|
20231206,124800,196939410,4090,4090,4090,4090,0
|
|
20231206,124700,196939410,4090,4090,4090,4090,0
|
|
20231206,124600,196939410,4090,4090,4090,4090,0
|
|
20231206,124500,196939410,4090,4115,4115,4090,98
|
|
20231206,124400,196538260,4115,4115,4115,4115,7
|
|
20231206,124300,196509455,4095,4095,4095,4095,0
|
|
20231206,124200,196509455,4095,4095,4095,4095,0
|
|
20231206,124100,196509455,4095,4100,4100,4095,202
|
|
20231206,124000,195682260,4090,4090,4090,4090,0
|
|
20231206,123900,195682260,4090,4090,4090,4090,0
|
|
20231206,123800,195682260,4090,4090,4090,4090,0
|
|
20231206,123700,195682260,4090,4090,4090,4090,0
|
|
20231206,123600,195682260,4090,4090,4090,4090,0
|
|
20231206,123500,195682260,4090,4095,4095,4090,31
|
|
20231206,123400,195555455,4115,4115,4115,4115,372
|
|
20231206,123300,194024675,4115,4115,4115,4115,7
|
|
20231206,123200,193995870,4115,4115,4115,4115,0
|
|
20231206,123100,193995870,4115,4115,4115,4115,0
|
|
20231206,123000,193995870,4115,4115,4115,4115,9
|
|
20231206,122900,193958835,4090,4090,4090,4090,0
|
|
20231206,122800,193958835,4090,4095,4095,4090,242
|
|
20231206,122700,192968875,4115,4115,4115,4115,7
|
|
20231206,122600,192940070,4115,4115,4115,4115,0
|
|
20231206,122500,192940070,4115,4115,4115,4115,0
|
|
20231206,122400,192940070,4115,4115,4115,4115,7
|
|
20231206,122300,192911265,4115,4115,4115,4115,0
|
|
20231206,122200,192911265,4115,4095,4115,4090,9
|
|
20231206,122100,192874400,4120,4120,4120,4120,7
|
|
20231206,122000,192845560,4120,4120,4120,4120,0
|
|
20231206,121900,192845560,4120,4120,4120,4120,0
|
|
20231206,121800,192845560,4120,4120,4120,4120,69
|
|
20231206,121700,192561280,4120,4120,4120,4120,0
|
|
20231206,121600,192561280,4120,4090,4120,4090,35
|
|
20231206,121500,192417920,4090,4095,4095,4090,31
|
|
20231206,121400,192290980,4125,4125,4125,4125,0
|
|
20231206,121300,192290980,4125,4125,4125,4125,0
|
|
20231206,121200,192290980,4125,4125,4125,4125,7
|
|
20231206,121100,192262105,4125,4125,4125,4125,0
|
|
20231206,121000,192262105,4125,4125,4125,4125,0
|
|
20231206,120900,192262105,4125,4125,4125,4125,7
|
|
20231206,120800,192233230,4125,4125,4125,4125,0
|
|
20231206,120700,192233230,4125,4125,4125,4125,0
|
|
20231206,120600,192233230,4125,4125,4125,4125,7
|
|
20231206,120500,192204355,4125,4125,4125,4125,0
|
|
20231206,120400,192204355,4125,4125,4125,4125,0
|
|
20231206,120300,192204355,4125,4125,4125,4125,8
|
|
20231206,120200,192171355,4125,4115,4125,4115,7
|
|
20231206,120100,192142500,4090,4120,4120,4090,1500
|
|
20231206,120000,185995185,4125,4125,4125,4125,1
|
|
20231206,115900,185991060,4120,4120,4120,4120,0
|
|
20231206,115800,185991060,4120,4120,4120,4120,1
|
|
20231206,115700,185986940,4125,4125,4125,4125,7
|
|
20231206,115600,185958065,4125,4125,4125,4125,27
|
|
20231206,115500,185846690,4120,4120,4120,4120,48
|
|
20231206,115400,185648930,4120,4120,4120,4120,8
|
|
20231206,115300,185615970,4120,4120,4120,4120,0
|
|
20231206,115200,185615970,4120,4120,4120,4120,0
|
|
20231206,115100,185615970,4120,4125,4125,4120,9
|
|
20231206,115000,185578855,4125,4125,4125,4125,110
|
|
20231206,114900,185125105,4130,4130,4130,4130,0
|
|
20231206,114800,185125105,4130,4130,4130,4130,14
|
|
20231206,114700,185067285,4135,4135,4135,4135,0
|
|
20231206,114600,185067285,4135,4135,4135,4135,0
|
|
20231206,114500,185067285,4135,4135,4135,4135,7
|
|
20231206,114400,185038340,4140,4140,4140,4140,0
|
|
20231206,114300,185038340,4140,4140,4140,4140,0
|
|
20231206,114200,185038340,4140,4140,4140,4140,57
|
|
20231206,114100,184802360,4140,4140,4140,4140,0
|
|
20231206,114000,184802360,4140,4140,4140,4140,0
|
|
20231206,113900,184802360,4140,4140,4140,4140,7
|
|
20231206,113800,184773380,4140,4140,4140,4140,0
|
|
20231206,113700,184773380,4140,4140,4140,4140,50
|
|
20231206,113600,184566380,4125,4125,4125,4125,0
|
|
20231206,113500,184566380,4125,4125,4125,4125,61
|
|
20231206,113400,184314755,4140,4140,4140,4140,7
|
|
20231206,113300,184285775,4140,4140,4140,4140,7
|
|
20231206,113200,184256795,4140,4140,4140,4140,0
|
|
20231206,113100,184256795,4140,4140,4140,4140,0
|
|
20231206,113000,184256795,4140,4145,4145,4140,127
|
|
20231206,112900,183730980,4145,4145,4145,4145,0
|
|
20231206,112800,183730980,4145,4145,4145,4145,0
|
|
20231206,112700,183730980,4145,4145,4145,4145,7
|
|
20231206,112600,183701965,4145,4145,4145,4145,0
|
|
20231206,112500,183701965,4145,4145,4145,4145,0
|
|
20231206,112400,183701965,4145,4145,4145,4145,7
|
|
20231206,112300,183672950,4145,4145,4145,4145,0
|
|
20231206,112200,183672950,4145,4145,4145,4145,0
|
|
20231206,112100,183672950,4145,4145,4145,4145,7
|
|
20231206,112000,183643935,4145,4145,4145,4145,7
|
|
20231206,111900,183614920,4150,4150,4150,4150,0
|
|
20231206,111800,183614920,4150,4120,4150,4120,746
|
|
20231206,111700,180535355,4120,4105,4120,4105,21
|
|
20231206,111600,180449135,4105,4105,4105,4105,0
|
|
20231206,111500,180449135,4105,4105,4105,4105,32
|
|
20231206,111400,180317775,4100,4100,4100,4100,0
|
|
20231206,111300,180317775,4100,4100,4100,4100,0
|
|
20231206,111200,180317775,4100,4100,4100,4100,0
|
|
20231206,111100,180317775,4100,4100,4100,4100,238
|
|
20231206,111000,179341975,4120,4120,4120,4120,0
|
|
20231206,110900,179341975,4120,4120,4120,4120,7
|
|
20231206,110800,179313135,4120,4120,4120,4120,0
|
|
20231206,110700,179313135,4120,4120,4120,4120,0
|
|
20231206,110600,179313135,4120,4120,4120,4120,7
|
|
20231206,110500,179284295,4100,4125,4125,4100,591
|
|
20231206,110400,176854785,4125,4125,4125,4125,0
|
|
20231206,110300,176854785,4125,4125,4125,4125,0
|
|
20231206,110200,176854785,4125,4125,4125,4125,0
|
|
20231206,110100,176854785,4125,4125,4125,4125,3
|
|
20231206,110000,176842410,4150,4150,4150,4150,7
|
|
20231206,105900,176813360,4150,4150,4150,4150,0
|
|
20231206,105800,176813360,4150,4150,4150,4150,0
|
|
20231206,105700,176813360,4150,4150,4150,4150,7
|
|
20231206,105600,176784310,4150,4150,4150,4150,2
|
|
20231206,105500,176776010,4125,4125,4125,4125,32
|
|
20231206,105400,176644010,4150,4150,4150,4150,7
|
|
20231206,105300,176614960,4150,4150,4150,4150,0
|
|
20231206,105200,176614960,4150,4150,4150,4150,7
|
|
20231206,105100,176585910,4125,4125,4125,4125,0
|
|
20231206,105000,176585910,4125,4130,4155,4125,245
|
|
20231206,104900,175571825,4125,4125,4125,4125,53
|
|
20231206,104800,175353200,4125,4130,4130,4125,17
|
|
20231206,104700,175283040,4135,4135,4135,4135,0
|
|
20231206,104600,175283040,4135,4135,4135,4135,0
|
|
20231206,104500,175283040,4135,4135,4135,4135,7
|
|
20231206,104400,175254095,4135,4135,4135,4135,0
|
|
20231206,104300,175254095,4135,4135,4135,4135,0
|
|
20231206,104200,175254095,4135,4135,4135,4135,7
|
|
20231206,104100,175225150,4140,4140,4140,4140,2
|
|
20231206,104000,175216870,4145,4145,4145,4145,0
|
|
20231206,103900,175216870,4145,4145,4145,4145,7
|
|
20231206,103800,175187855,4145,4125,4145,4125,138
|
|
20231206,103700,174618205,4125,4125,4125,4125,0
|
|
20231206,103600,174618205,4125,4125,4125,4125,0
|
|
20231206,103500,174618205,4125,4160,4160,4125,5032
|
|
20231206,103400,153796130,4195,4195,4195,4195,0
|
|
20231206,103300,153796130,4195,4190,4195,4190,7
|
|
20231206,103200,153766770,4195,4195,4195,4195,0
|
|
20231206,103100,153766770,4195,4195,4195,4195,0
|
|
20231206,103000,153766770,4195,4190,4195,4190,7
|
|
20231206,102900,153737410,4195,4195,4195,4195,0
|
|
20231206,102800,153737410,4195,4195,4195,4195,0
|
|
20231206,102700,153737410,4195,4160,4195,4140,615
|
|
20231206,102600,151175535,4160,4160,4160,4160,0
|
|
20231206,102500,151175535,4160,4160,4160,4160,0
|
|
20231206,102400,151175535,4160,4160,4160,4160,8
|
|
20231206,102300,151142255,4145,4145,4145,4145,0
|
|
20231206,102200,151142255,4145,4145,4145,4145,0
|
|
20231206,102100,151142255,4145,4170,4170,4145,3000
|
|
20231206,102000,138693095,4170,4170,4170,4170,0
|
|
20231206,101900,138693095,4170,4170,4170,4170,0
|
|
20231206,101800,138693095,4170,4170,4170,4170,983
|
|
20231206,101700,134593985,4170,4190,4190,4170,4518
|
|
20231206,101600,115738075,4180,4180,4180,4180,0
|
|
20231206,101500,115738075,4180,4180,4180,4180,89
|
|
20231206,101400,115366055,4180,4180,4180,4180,0
|
|
20231206,101300,115366055,4180,4190,4190,4180,298
|
|
20231206,101200,114117445,4175,4175,4175,4175,0
|
|
20231206,101100,114117445,4175,4175,4175,4175,0
|
|
20231206,101000,114117445,4175,4175,4175,4175,0
|
|
20231206,100900,114117445,4175,4195,4195,4175,1201
|
|
20231206,100800,109099020,4195,4195,4195,4195,0
|
|
20231206,100700,109099020,4195,4195,4195,4195,0
|
|
20231206,100600,109099020,4195,4195,4195,4195,7
|
|
20231206,100500,109069655,4195,4195,4195,4195,1
|
|
20231206,100400,109065460,4195,4195,4195,4195,4
|
|
20231206,100300,109048680,4200,4200,4200,4200,1
|
|
20231206,100200,109044480,4180,4180,4180,4180,0
|
|
20231206,100100,109044480,4180,4180,4180,4180,0
|
|
20231206,100000,109044480,4180,4180,4180,4180,200
|
|
20231206,095900,108208480,4180,4180,4180,4180,0
|
|
20231206,095800,108208480,4180,4180,4180,4180,150
|
|
20231206,095700,107581480,4200,4200,4200,4200,4
|
|
20231206,095600,107564680,4180,4180,4180,4180,0
|
|
20231206,095500,107564680,4180,4180,4180,4180,32
|
|
20231206,095400,107430920,4180,4180,4180,4180,24
|
|
20231206,095300,107330600,4180,4180,4180,4180,0
|
|
20231206,095200,107330600,4180,4190,4190,4180,1883
|
|
20231206,095100,99441830,4190,4185,4195,4180,3131
|
|
20231206,095000,86326210,4185,4165,4185,4165,7007
|
|
20231206,094900,57002025,4150,4150,4150,4150,500
|
|
20231206,094800,54927025,4160,4160,4160,4160,12
|
|
20231206,094700,54877105,4160,4160,4160,4160,0
|
|
20231206,094600,54877105,4160,4160,4160,4160,0
|
|
20231206,094500,54877105,4160,4160,4160,4160,7
|
|
20231206,094400,54847985,4160,4160,4160,4160,0
|
|
20231206,094300,54847985,4160,4160,4160,4160,10
|
|
20231206,094200,54806385,4145,4145,4145,4145,0
|
|
20231206,094100,54806385,4145,4145,4145,4145,0
|
|
20231206,094000,54806385,4145,4145,4145,4145,332
|
|
20231206,093900,53430245,4135,4145,4145,4135,762
|
|
20231206,093800,50279295,4145,4150,4150,4145,4
|
|
20231206,093700,50262705,4180,4165,4185,4165,1108
|
|
20231206,093600,45636640,4135,4135,4135,4135,0
|
|
20231206,093500,45636640,4135,4140,4140,4135,32
|
|
20231206,093400,45504310,4145,4145,4145,4145,183
|
|
20231206,093300,44745775,4150,4175,4175,4150,267
|
|
20231206,093200,43636700,4180,4140,4185,4140,280
|
|
20231206,093100,42466635,4135,4165,4170,4135,1308
|
|
20231206,093000,37046705,4145,4175,4175,4145,1174
|
|
20231206,092900,32168615,4180,4180,4180,4180,0
|
|
20231206,092800,32168615,4180,4180,4180,4180,0
|
|
20231206,092700,32168615,4180,4180,4180,4180,10
|
|
20231206,092600,32126815,4185,4180,4185,4180,2229
|
|
20231206,092500,22801005,4180,4150,4180,4150,60
|
|
20231206,092400,22551325,4135,4135,4135,4135,0
|
|
20231206,092300,22551325,4135,4135,4135,4135,225
|
|
20231206,092200,21620950,4135,4135,4135,4135,0
|
|
20231206,092100,21620950,4135,4155,4160,4135,158
|
|
20231206,092000,20964900,4155,4145,4155,4145,1012
|
|
20231206,091900,16760350,4140,4140,4140,4140,0
|
|
20231206,091800,16760350,4140,4135,4140,4135,368
|
|
20231206,091700,15237995,4140,4115,4140,4110,700
|
|
20231206,091600,12359995,4110,4110,4110,4110,0
|
|
20231206,091500,12359995,4110,4130,4130,4110,736
|
|
20231206,091400,9331825,4160,4160,4160,4160,0
|
|
20231206,091300,9331825,4160,4135,4160,4130,66
|
|
20231206,091200,9058940,4160,4155,4160,4155,18
|
|
20231206,091100,8984115,4155,4155,4155,4155,24
|
|
20231206,091000,8884395,4160,4160,4160,4160,0
|
|
20231206,090900,8884395,4160,4150,4160,4145,228
|
|
20231206,090800,7937660,4150,4150,4150,4150,0
|
|
20231206,090700,7937660,4150,4150,4150,4150,0
|
|
20231206,090600,7937660,4150,4150,4150,4150,8
|
|
20231206,090500,7904460,4150,4120,4150,4110,188
|
|
20231206,090400,7126960,4145,4130,4145,4120,122
|
|
20231206,090300,6623685,4160,4155,4160,4155,12
|
|
20231206,090200,6573815,4130,4135,4170,4130,234
|
|
20231206,090100,5606065,4110,4155,4155,4100,393
|
|
20231206,090000,3992490,4185,4185,4185,4185,954
|