579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,183600,159962780,4135,4135,4135,4135,598
|
|
20231207,183500,159962780,4135,4135,4135,4135,0
|
|
20231207,183400,159962780,4135,4135,4135,4135,0
|
|
20231207,183300,159962780,4135,4135,4135,4135,0
|
|
20231207,183200,159962780,4135,4135,4135,4135,0
|
|
20231207,183100,159962780,4135,4135,4135,4135,0
|
|
20231207,183000,159962780,4135,4135,4135,4135,0
|
|
20231207,182900,159962780,4135,4135,4135,4135,0
|
|
20231207,182800,159962780,4135,4135,4135,4135,0
|
|
20231207,182700,159962780,4135,4135,4135,4135,0
|
|
20231207,182600,159962780,4135,4135,4135,4135,0
|
|
20231207,182500,159962780,4135,4135,4135,4135,0
|
|
20231207,182400,159962780,4135,4135,4135,4135,0
|
|
20231207,182300,159962780,4135,4135,4135,4135,0
|
|
20231207,182200,159962780,4135,4135,4135,4135,0
|
|
20231207,182100,159962780,4135,4135,4135,4135,0
|
|
20231207,182000,159962780,4135,4135,4135,4135,0
|
|
20231207,181900,159962780,4135,4135,4135,4135,0
|
|
20231207,181800,159962780,4135,4135,4135,4135,0
|
|
20231207,181700,159962780,4135,4135,4135,4135,0
|
|
20231207,181600,159962780,4135,4135,4135,4135,0
|
|
20231207,181500,159962780,4135,4135,4135,4135,0
|
|
20231207,181400,159962780,4135,4135,4135,4135,0
|
|
20231207,181300,159962780,4135,4135,4135,4135,0
|
|
20231207,181200,159962780,4135,4135,4135,4135,0
|
|
20231207,181100,159962780,4135,4135,4135,4135,0
|
|
20231207,181000,159962780,4135,4135,4135,4135,0
|
|
20231207,180900,159962780,4135,4135,4135,4135,0
|
|
20231207,180800,159962780,4135,4135,4135,4135,0
|
|
20231207,180700,159962780,4135,4135,4135,4135,0
|
|
20231207,180600,159962780,4135,4135,4135,4135,598
|
|
20231207,180500,159962780,4135,4135,4135,4135,0
|
|
20231207,180400,159962780,4135,4135,4135,4135,0
|
|
20231207,180300,159962780,4135,4135,4135,4135,0
|
|
20231207,180200,159962780,4135,4135,4135,4135,0
|
|
20231207,180100,159962780,4135,4135,4135,4135,0
|
|
20231207,180000,159962780,4135,4135,4135,4135,0
|
|
20231207,175900,159962780,4135,4135,4135,4135,0
|
|
20231207,175800,159962780,4135,4135,4135,4135,0
|
|
20231207,175700,159962780,4135,4135,4135,4135,0
|
|
20231207,175600,159962780,4135,4135,4135,4135,0
|
|
20231207,175500,159962780,4135,4135,4135,4135,0
|
|
20231207,175400,159962780,4135,4135,4135,4135,0
|
|
20231207,175300,159962780,4135,4135,4135,4135,0
|
|
20231207,175200,159962780,4135,4135,4135,4135,0
|
|
20231207,175100,159962780,4135,4135,4135,4135,0
|
|
20231207,175000,159962780,4135,4135,4135,4135,0
|
|
20231207,174900,159962780,4135,4135,4135,4135,0
|
|
20231207,174800,159962780,4135,4135,4135,4135,0
|
|
20231207,174700,159962780,4135,4135,4135,4135,0
|
|
20231207,174600,159962780,4135,4135,4135,4135,0
|
|
20231207,174500,159962780,4135,4135,4135,4135,0
|
|
20231207,174400,159962780,4135,4135,4135,4135,0
|
|
20231207,174300,159962780,4135,4135,4135,4135,0
|
|
20231207,174200,159962780,4135,4135,4135,4135,0
|
|
20231207,174100,159962780,4135,4135,4135,4135,0
|
|
20231207,174000,159962780,4135,4135,4135,4135,0
|
|
20231207,173900,159962780,4135,4135,4135,4135,0
|
|
20231207,173800,159962780,4135,4135,4135,4135,0
|
|
20231207,173700,159962780,4135,4135,4135,4135,0
|
|
20231207,173600,159962780,4135,4135,4135,4135,598
|
|
20231207,173500,159962780,4135,4135,4135,4135,0
|
|
20231207,173400,159962780,4135,4135,4135,4135,0
|
|
20231207,173300,159962780,4135,4135,4135,4135,0
|
|
20231207,173200,159962780,4135,4135,4135,4135,0
|
|
20231207,173100,159962780,4135,4135,4135,4135,0
|
|
20231207,173000,159962780,4135,4135,4135,4135,0
|
|
20231207,172900,159962780,4135,4135,4135,4135,0
|
|
20231207,172800,159962780,4135,4135,4135,4135,0
|
|
20231207,172700,159962780,4135,4135,4135,4135,0
|
|
20231207,172600,159962780,4135,4135,4135,4135,0
|
|
20231207,172500,159962780,4135,4135,4135,4135,0
|
|
20231207,172400,159962780,4135,4135,4135,4135,0
|
|
20231207,172300,159962780,4135,4135,4135,4135,0
|
|
20231207,172200,159962780,4135,4135,4135,4135,0
|
|
20231207,172100,159962780,4135,4135,4135,4135,0
|
|
20231207,172000,159962780,4135,4135,4135,4135,0
|
|
20231207,171900,159962780,4135,4135,4135,4135,0
|
|
20231207,171800,159962780,4135,4135,4135,4135,0
|
|
20231207,171700,159962780,4135,4135,4135,4135,0
|
|
20231207,171600,159962780,4135,4135,4135,4135,0
|
|
20231207,171500,159962780,4135,4135,4135,4135,0
|
|
20231207,171400,159962780,4135,4135,4135,4135,0
|
|
20231207,171300,159962780,4135,4135,4135,4135,0
|
|
20231207,171200,159962780,4135,4135,4135,4135,0
|
|
20231207,171100,159962780,4135,4135,4135,4135,0
|
|
20231207,171000,159962780,4135,4135,4135,4135,0
|
|
20231207,170900,159962780,4135,4135,4135,4135,0
|
|
20231207,170800,159962780,4135,4135,4135,4135,0
|
|
20231207,170700,159962780,4135,4135,4135,4135,0
|
|
20231207,170600,159962780,4135,4135,4135,4135,598
|
|
20231207,170500,159962780,4135,4135,4135,4135,0
|
|
20231207,170400,159962780,4135,4135,4135,4135,0
|
|
20231207,170300,159962780,4135,4135,4135,4135,0
|
|
20231207,170200,159962780,4135,4135,4135,4135,0
|
|
20231207,170100,159962780,4135,4135,4135,4135,0
|
|
20231207,170000,159962780,4135,4135,4135,4135,0
|
|
20231207,165900,159962780,4135,4135,4135,4135,0
|
|
20231207,165800,159962780,4135,4135,4135,4135,0
|
|
20231207,165700,159962780,4135,4135,4135,4135,0
|
|
20231207,165600,159962780,4135,4135,4135,4135,0
|
|
20231207,165500,159962780,4135,4135,4135,4135,0
|
|
20231207,165400,159962780,4135,4135,4135,4135,0
|
|
20231207,165300,159962780,4135,4135,4135,4135,0
|
|
20231207,165200,159962780,4135,4135,4135,4135,0
|
|
20231207,165100,159962780,4135,4135,4135,4135,0
|
|
20231207,165000,159962780,4135,4135,4135,4135,0
|
|
20231207,164900,159962780,4135,4135,4135,4135,0
|
|
20231207,164800,159962780,4135,4135,4135,4135,0
|
|
20231207,164700,159962780,4135,4135,4135,4135,0
|
|
20231207,164600,159962780,4135,4135,4135,4135,0
|
|
20231207,164500,159962780,4135,4135,4135,4135,0
|
|
20231207,164400,159962780,4135,4135,4135,4135,0
|
|
20231207,164300,159962780,4135,4135,4135,4135,0
|
|
20231207,164200,159962780,4135,4135,4135,4135,0
|
|
20231207,164100,159962780,4135,4135,4135,4135,0
|
|
20231207,164000,159962780,4135,4135,4135,4135,0
|
|
20231207,163900,159962780,4135,4135,4135,4135,0
|
|
20231207,163800,159962780,4135,4135,4135,4135,0
|
|
20231207,163700,159962780,4135,4135,4135,4135,0
|
|
20231207,163600,159962780,4135,4135,4135,4135,598
|
|
20231207,163500,159962780,4135,4135,4135,4135,0
|
|
20231207,163400,159962780,4135,4135,4135,4135,0
|
|
20231207,163300,159962780,4135,4135,4135,4135,0
|
|
20231207,163200,159962780,4135,4135,4135,4135,0
|
|
20231207,163100,159962780,4135,4135,4135,4135,0
|
|
20231207,163000,159962780,4135,4135,4135,4135,0
|
|
20231207,162900,159962780,4135,4135,4135,4135,0
|
|
20231207,162800,159962780,4135,4135,4135,4135,0
|
|
20231207,162700,159962780,4135,4135,4135,4135,0
|
|
20231207,162600,159962780,4135,4135,4135,4135,0
|
|
20231207,162500,159962780,4135,4135,4135,4135,0
|
|
20231207,162400,159962780,4135,4135,4135,4135,0
|
|
20231207,162300,159962780,4135,4135,4135,4135,0
|
|
20231207,162200,159962780,4135,4135,4135,4135,0
|
|
20231207,162100,159962780,4135,4135,4135,4135,0
|
|
20231207,162000,159962780,4135,4135,4135,4135,0
|
|
20231207,161900,159962780,4135,4135,4135,4135,0
|
|
20231207,161800,159962780,4135,4135,4135,4135,0
|
|
20231207,161700,159962780,4135,4135,4135,4135,0
|
|
20231207,161600,159962780,4135,4135,4135,4135,0
|
|
20231207,161500,159962780,4135,4135,4135,4135,0
|
|
20231207,161400,159962780,4135,4135,4135,4135,0
|
|
20231207,161300,159962780,4135,4135,4135,4135,0
|
|
20231207,161200,159962780,4135,4135,4135,4135,0
|
|
20231207,161100,159962780,4135,4135,4135,4135,0
|
|
20231207,161000,159962780,4135,4135,4135,4135,0
|
|
20231207,160900,159962780,4135,4135,4135,4135,0
|
|
20231207,160800,159962780,4135,4135,4135,4135,0
|
|
20231207,160700,159962780,4135,4135,4135,4135,0
|
|
20231207,160600,159962780,4135,4135,4135,4135,598
|
|
20231207,160500,159962780,4135,4135,4135,4135,0
|
|
20231207,160400,159962780,4135,4135,4135,4135,0
|
|
20231207,160300,159962780,4135,4135,4135,4135,0
|
|
20231207,160200,159962780,4135,4135,4135,4135,0
|
|
20231207,160100,159962780,4135,4135,4135,4135,0
|
|
20231207,160000,159962780,4135,4135,4135,4135,0
|
|
20231207,155900,159962780,4135,4135,4135,4135,0
|
|
20231207,155800,159962780,4135,4135,4135,4135,0
|
|
20231207,155700,159962780,4135,4135,4135,4135,0
|
|
20231207,155600,159962780,4135,4135,4135,4135,0
|
|
20231207,155500,159962780,4135,4135,4135,4135,0
|
|
20231207,155400,159962780,4135,4135,4135,4135,0
|
|
20231207,155300,159962780,4135,4135,4135,4135,0
|
|
20231207,155200,159962780,4135,4135,4135,4135,0
|
|
20231207,155100,159962780,4135,4135,4135,4135,0
|
|
20231207,155000,159962780,4135,4135,4135,4135,0
|
|
20231207,154900,159962780,4135,4135,4135,4135,0
|
|
20231207,154800,159962780,4135,4135,4135,4135,0
|
|
20231207,154700,159962780,4135,4135,4135,4135,0
|
|
20231207,154600,159962780,4135,4135,4135,4135,0
|
|
20231207,154500,159962780,4135,4135,4135,4135,0
|
|
20231207,154400,159962780,4135,4135,4135,4135,0
|
|
20231207,154300,159962780,4135,4135,4135,4135,0
|
|
20231207,154200,159962780,4135,4135,4135,4135,0
|
|
20231207,154100,159962780,4135,4135,4135,4135,0
|
|
20231207,154000,159962780,4135,4135,4135,4135,0
|
|
20231207,153900,159962780,4135,4135,4135,4135,0
|
|
20231207,153800,159962780,4135,4135,4135,4135,0
|
|
20231207,153700,159962780,4135,4135,4135,4135,0
|
|
20231207,153600,159962780,4135,4135,4135,4135,598
|
|
20231207,153500,159962780,4135,4135,4135,4135,0
|
|
20231207,153400,159962780,4135,4135,4135,4135,0
|
|
20231207,153300,159962780,4135,4135,4135,4135,0
|
|
20231207,153200,159962780,4135,4135,4135,4135,0
|
|
20231207,153100,159962780,4135,4135,4135,4135,0
|
|
20231207,153000,159962780,4135,4135,4135,4135,598
|
|
20231207,152900,157490050,4130,4130,4130,4130,0
|
|
20231207,152800,157490050,4130,4130,4130,4130,0
|
|
20231207,152700,157490050,4130,4130,4130,4130,0
|
|
20231207,152600,157490050,4130,4130,4130,4130,0
|
|
20231207,152500,157490050,4130,4130,4130,4130,0
|
|
20231207,152400,157490050,4130,4130,4130,4130,0
|
|
20231207,152300,157490050,4130,4130,4130,4130,0
|
|
20231207,152200,157490050,4130,4130,4130,4130,0
|
|
20231207,152100,157490050,4130,4130,4130,4130,0
|
|
20231207,152000,157490050,4130,4130,4130,4130,0
|
|
20231207,151900,157490050,4130,4110,4140,4085,714
|
|
20231207,151800,154554385,4140,4050,4140,4050,1826
|
|
20231207,151700,147078330,4050,4050,4050,4050,67
|
|
20231207,151600,146806980,4050,4050,4050,4050,133
|
|
20231207,151500,146268330,4050,4050,4050,4050,27
|
|
20231207,151400,146158980,4050,4050,4050,4040,292
|
|
20231207,151300,144978780,4040,4040,4040,4040,0
|
|
20231207,151200,144978780,4040,4050,4050,4040,248
|
|
20231207,151100,143976750,4055,4055,4055,4055,0
|
|
20231207,151000,143976750,4055,4045,4055,4045,425
|
|
20231207,150900,142257485,4065,4065,4065,4065,8
|
|
20231207,150800,142224965,4065,4065,4065,4065,20
|
|
20231207,150700,142143665,4065,4045,4065,4045,212
|
|
20231207,150600,141285945,4050,4065,4065,4050,20
|
|
20231207,150500,141204825,4065,4065,4065,4065,0
|
|
20231207,150400,141204825,4065,4065,4065,4065,0
|
|
20231207,150300,141204825,4065,4065,4065,4065,10
|
|
20231207,150200,141164175,4065,4065,4065,4065,0
|
|
20231207,150100,141164175,4065,4065,4065,4065,6
|
|
20231207,150000,141139785,4065,4065,4065,4065,9
|
|
20231207,145900,141103200,4070,4070,4070,4070,0
|
|
20231207,145800,141103200,4070,4075,4075,4070,6
|
|
20231207,145700,141078755,4075,4065,4075,4060,21
|
|
20231207,145600,140993305,4070,4070,4070,4070,0
|
|
20231207,145500,140993305,4070,4070,4070,4070,0
|
|
20231207,145400,140993305,4070,4065,4070,4065,16
|
|
20231207,145300,140928225,4065,4065,4065,4065,0
|
|
20231207,145200,140928225,4065,4065,4065,4065,0
|
|
20231207,145100,140928225,4065,4065,4065,4065,8
|
|
20231207,145000,140895705,4065,4050,4065,4050,14
|
|
20231207,144900,140838990,4050,4050,4050,4050,17
|
|
20231207,144800,140770140,4050,4050,4050,4050,104
|
|
20231207,144700,140348940,4050,4045,4050,4045,205
|
|
20231207,144600,139518865,4055,4055,4055,4055,2
|
|
20231207,144500,139510755,4050,4060,4060,4050,10
|
|
20231207,144400,139470175,4075,4075,4075,4075,0
|
|
20231207,144300,139470175,4075,4075,4075,4075,0
|
|
20231207,144200,139470175,4075,4075,4075,4075,1
|
|
20231207,144100,139466100,4045,4070,4070,4045,7000
|
|
20231207,144000,111074805,4080,4080,4080,4080,0
|
|
20231207,143900,111074805,4080,4080,4080,4080,8
|
|
20231207,143800,111042165,4080,4080,4080,4080,0
|
|
20231207,143700,111042165,4080,4080,4080,4080,0
|
|
20231207,143600,111042165,4080,4080,4080,4080,1
|
|
20231207,143500,111038085,4065,4065,4065,4065,8
|
|
20231207,143400,111005565,4085,4085,4085,4085,0
|
|
20231207,143300,111005565,4085,4085,4085,4085,1
|
|
20231207,143200,111001480,4065,4065,4065,4065,0
|
|
20231207,143100,111001480,4065,4065,4065,4065,0
|
|
20231207,143000,111001480,4065,4065,4065,4065,0
|
|
20231207,142900,111001480,4065,4065,4065,4065,0
|
|
20231207,142800,111001480,4065,4090,4090,4065,3004
|
|
20231207,142700,98787255,4090,4090,4090,4090,8
|
|
20231207,142600,98754535,4090,4090,4090,4090,0
|
|
20231207,142500,98754535,4090,4090,4090,4090,0
|
|
20231207,142400,98754535,4090,4090,4090,4090,8
|
|
20231207,142300,98721815,4095,4095,4095,4095,0
|
|
20231207,142200,98721815,4095,4095,4095,4095,0
|
|
20231207,142100,98721815,4095,4095,4095,4095,8
|
|
20231207,142000,98689055,4095,4095,4095,4095,0
|
|
20231207,141900,98689055,4095,4095,4095,4095,0
|
|
20231207,141800,98689055,4095,4095,4095,4095,7
|
|
20231207,141700,98660390,4070,4070,4070,4070,0
|
|
20231207,141600,98660390,4070,4070,4070,4070,0
|
|
20231207,141500,98660390,4070,4070,4070,4070,8
|
|
20231207,141400,98627830,4070,4070,4070,4070,0
|
|
20231207,141300,98627830,4070,4070,4070,4070,0
|
|
20231207,141200,98627830,4070,4070,4070,4070,60
|
|
20231207,141100,98383630,4070,4070,4070,4070,0
|
|
20231207,141000,98383630,4070,4070,4070,4070,0
|
|
20231207,140900,98383630,4070,4070,4070,4070,0
|
|
20231207,140800,98383630,4070,4070,4070,4070,156
|
|
20231207,140700,97748710,4070,4070,4070,4070,0
|
|
20231207,140600,97748710,4070,4070,4070,4070,0
|
|
20231207,140500,97748710,4070,4070,4070,4070,234
|
|
20231207,140400,96796330,4075,4080,4080,4075,2766
|
|
20231207,140300,85515945,4080,4090,4090,4080,2690
|
|
20231207,140200,74524650,4090,4090,4090,4090,0
|
|
20231207,140100,74524650,4090,4090,4090,4090,0
|
|
20231207,140000,74524650,4090,4090,4090,4090,8
|
|
20231207,135900,74491930,4090,4090,4090,4090,0
|
|
20231207,135800,74491930,4090,4090,4090,4090,91
|
|
20231207,135700,74119740,4090,4090,4090,4090,0
|
|
20231207,135600,74119740,4090,4090,4090,4090,11
|
|
20231207,135500,74074750,4090,4090,4090,4090,8
|
|
20231207,135400,74042030,4095,4095,4095,4095,8
|
|
20231207,135300,74009270,4095,4095,4095,4095,0
|
|
20231207,135200,74009270,4095,4095,4095,4095,0
|
|
20231207,135100,74009270,4095,4095,4095,4095,8
|
|
20231207,135000,73976510,4095,4095,4095,4095,0
|
|
20231207,134900,73976510,4095,4095,4095,4095,0
|
|
20231207,134800,73976510,4095,4095,4095,4095,8
|
|
20231207,134700,73943750,4095,4095,4095,4095,0
|
|
20231207,134600,73943750,4095,4095,4095,4095,0
|
|
20231207,134500,73943750,4095,4095,4095,4095,8
|
|
20231207,134400,73910990,4095,4095,4095,4095,1
|
|
20231207,134300,73906895,4105,4105,4105,4105,0
|
|
20231207,134200,73906895,4105,4105,4105,4105,8
|
|
20231207,134100,73874055,4105,4105,4105,4105,2
|
|
20231207,134000,73865845,4105,4105,4105,4105,1
|
|
20231207,133900,73861740,4085,4085,4085,4085,0
|
|
20231207,133800,73861740,4085,4085,4085,4085,0
|
|
20231207,133700,73861740,4085,4085,4085,4085,0
|
|
20231207,133600,73861740,4085,4085,4085,4085,0
|
|
20231207,133500,73861740,4085,4090,4090,4085,8
|
|
20231207,133400,73829040,4090,4090,4090,4090,0
|
|
20231207,133300,73829040,4090,4090,4090,4090,151
|
|
20231207,133200,73211450,4090,4090,4090,4090,0
|
|
20231207,133100,73211450,4090,4090,4090,4090,0
|
|
20231207,133000,73211450,4090,4090,4090,4090,8
|
|
20231207,132900,73178730,4090,4090,4090,4090,0
|
|
20231207,132800,73178730,4090,4090,4090,4090,0
|
|
20231207,132700,73178730,4090,4090,4090,4090,33
|
|
20231207,132600,73043760,4090,4090,4090,4090,0
|
|
20231207,132500,73043760,4090,4090,4090,4090,8
|
|
20231207,132400,73011040,4090,4090,4090,4090,0
|
|
20231207,132300,73011040,4090,4090,4090,4090,0
|
|
20231207,132200,73011040,4090,4090,4090,4090,0
|
|
20231207,132100,73011040,4090,4100,4100,4090,176
|
|
20231207,132000,72291185,4090,4090,4090,4090,0
|
|
20231207,131900,72291185,4090,4090,4090,4090,0
|
|
20231207,131800,72291185,4090,4090,4090,4090,0
|
|
20231207,131700,72291185,4090,4090,4090,4090,0
|
|
20231207,131600,72291185,4090,4090,4090,4090,0
|
|
20231207,131500,72291185,4090,4090,4090,4090,8
|
|
20231207,131400,72258465,4090,4090,4090,4090,130
|
|
20231207,131300,71726765,4085,4085,4085,4085,0
|
|
20231207,131200,71726765,4085,4085,4085,4085,0
|
|
20231207,131100,71726765,4085,4085,4085,4085,0
|
|
20231207,131000,71726765,4085,4085,4085,4085,9
|
|
20231207,130900,71690000,4110,4110,4110,4110,8
|
|
20231207,130800,71657120,4110,4110,4110,4110,4
|
|
20231207,130700,71640680,4110,4110,4110,4110,0
|
|
20231207,130600,71640680,4110,4110,4110,4110,8
|
|
20231207,130500,71607800,4110,4110,4110,4110,0
|
|
20231207,130400,71607800,4110,4110,4110,4110,0
|
|
20231207,130300,71607800,4110,4110,4110,4110,8
|
|
20231207,130200,71574920,4110,4110,4110,4110,0
|
|
20231207,130100,71574920,4110,4110,4110,4110,13
|
|
20231207,130000,71521490,4085,4085,4085,4085,0
|
|
20231207,125900,71521490,4085,4085,4085,4085,0
|
|
20231207,125800,71521490,4085,4085,4085,4085,0
|
|
20231207,125700,71521490,4085,4085,4085,4085,25
|
|
20231207,125600,71419365,4085,4085,4085,4085,0
|
|
20231207,125500,71419365,4085,4085,4085,4085,8
|
|
20231207,125400,71386685,4110,4110,4110,4110,8
|
|
20231207,125300,71353805,4110,4110,4110,4110,0
|
|
20231207,125200,71353805,4110,4110,4110,4110,0
|
|
20231207,125100,71353805,4110,4110,4110,4110,8
|
|
20231207,125000,71320925,4110,4110,4110,4110,0
|
|
20231207,124900,71320925,4110,4110,4110,4110,0
|
|
20231207,124800,71320925,4110,4110,4110,4110,77
|
|
20231207,124700,71004455,4110,4110,4110,4110,0
|
|
20231207,124600,71004455,4110,4110,4110,4110,0
|
|
20231207,124500,71004455,4110,4110,4110,4110,8
|
|
20231207,124400,70971575,4110,4110,4110,4110,0
|
|
20231207,124300,70971575,4110,4110,4110,4110,0
|
|
20231207,124200,70971575,4110,4110,4110,4110,8
|
|
20231207,124100,70938695,4110,4110,4110,4110,0
|
|
20231207,124000,70938695,4110,4110,4110,4110,9
|
|
20231207,123900,70901705,4110,4110,4110,4110,8
|
|
20231207,123800,70868825,4110,4110,4110,4110,0
|
|
20231207,123700,70868825,4110,4110,4110,4110,5
|
|
20231207,123600,70848275,4085,4085,4085,4085,0
|
|
20231207,123500,70848275,4085,4085,4085,4085,8
|
|
20231207,123400,70815595,4085,4085,4085,4085,0
|
|
20231207,123300,70815595,4085,4085,4085,4085,1
|
|
20231207,123200,70811510,4085,4085,4085,4085,23
|
|
20231207,123100,70717555,4085,4090,4090,4085,133
|
|
20231207,123000,70174090,4110,4110,4110,4110,8
|
|
20231207,122900,70141210,4115,4115,4115,4115,0
|
|
20231207,122800,70141210,4115,4115,4115,4115,0
|
|
20231207,122700,70141210,4115,4115,4115,4115,8
|
|
20231207,122600,70108290,4115,4115,4115,4115,0
|
|
20231207,122500,70108290,4115,4115,4115,4115,0
|
|
20231207,122400,70108290,4115,4115,4115,4115,8
|
|
20231207,122300,70075370,4115,4115,4115,4115,20
|
|
20231207,122200,69993070,4090,4090,4090,4090,0
|
|
20231207,122100,69993070,4090,4090,4090,4090,0
|
|
20231207,122000,69993070,4090,4090,4090,4090,0
|
|
20231207,121900,69993070,4090,4090,4090,4090,0
|
|
20231207,121800,69993070,4090,4090,4090,4090,0
|
|
20231207,121700,69993070,4090,4090,4090,4090,0
|
|
20231207,121600,69993070,4090,4090,4090,4090,0
|
|
20231207,121500,69993070,4090,4090,4090,4090,9
|
|
20231207,121400,69956260,4115,4115,4115,4115,0
|
|
20231207,121300,69956260,4115,4115,4115,4115,20
|
|
20231207,121200,69873960,4115,4115,4115,4115,8
|
|
20231207,121100,69841040,4115,4115,4115,4115,0
|
|
20231207,121000,69841040,4115,4115,4115,4115,20
|
|
20231207,120900,69758740,4115,4115,4115,4115,8
|
|
20231207,120800,69725820,4115,4115,4115,4115,0
|
|
20231207,120700,69725820,4115,4115,4115,4115,0
|
|
20231207,120600,69725820,4115,4115,4115,4115,8
|
|
20231207,120500,69692900,4115,4115,4115,4115,0
|
|
20231207,120400,69692900,4115,4115,4115,4115,0
|
|
20231207,120300,69692900,4115,4115,4115,4115,8
|
|
20231207,120200,69659980,4115,4115,4115,4115,0
|
|
20231207,120100,69659980,4115,4115,4115,4115,0
|
|
20231207,120000,69659980,4115,4115,4115,4115,58
|
|
20231207,115900,69421310,4120,4120,4120,4120,0
|
|
20231207,115800,69421310,4120,4105,4120,4105,51
|
|
20231207,115700,69211585,4080,4080,4080,4080,0
|
|
20231207,115600,69211585,4080,4080,4080,4080,0
|
|
20231207,115500,69211585,4080,4080,4080,4080,9
|
|
20231207,115400,69174865,4105,4105,4105,4105,8
|
|
20231207,115300,69142025,4105,4105,4105,4105,0
|
|
20231207,115200,69142025,4105,4105,4105,4105,0
|
|
20231207,115100,69142025,4105,4105,4105,4105,8
|
|
20231207,115000,69109185,4105,4105,4105,4105,0
|
|
20231207,114900,69109185,4105,4105,4105,4105,0
|
|
20231207,114800,69109185,4105,4105,4105,4105,10
|
|
20231207,114700,69068135,4110,4110,4110,4110,0
|
|
20231207,114600,69068135,4110,4110,4110,4110,0
|
|
20231207,114500,69068135,4110,4110,4110,4110,8
|
|
20231207,114400,69035255,4110,4110,4110,4110,0
|
|
20231207,114300,69035255,4110,4110,4110,4110,0
|
|
20231207,114200,69035255,4110,4135,4135,4080,486
|
|
20231207,114100,67051555,4135,4100,4135,4100,160
|
|
20231207,114000,66395160,4075,4075,4075,4075,0
|
|
20231207,113900,66395160,4075,4075,4075,4075,0
|
|
20231207,113800,66395160,4075,4075,4075,4075,0
|
|
20231207,113700,66395160,4075,4075,4075,4075,0
|
|
20231207,113600,66395160,4075,4075,4075,4075,0
|
|
20231207,113500,66395160,4075,4075,4075,4075,9
|
|
20231207,113400,66358485,4085,4085,4085,4085,1698
|
|
20231207,113300,59422155,4085,4085,4085,4085,8
|
|
20231207,113200,59389475,4085,4085,4085,4085,0
|
|
20231207,113100,59389475,4085,4085,4085,4085,0
|
|
20231207,113000,59389475,4085,4085,4085,4085,8
|
|
20231207,112900,59356795,4085,4085,4085,4085,0
|
|
20231207,112800,59356795,4085,4085,4085,4085,0
|
|
20231207,112700,59356795,4085,4085,4085,4085,8
|
|
20231207,112600,59324115,4085,4085,4085,4085,0
|
|
20231207,112500,59324115,4085,4085,4085,4085,0
|
|
20231207,112400,59324115,4085,4085,4085,4085,8
|
|
20231207,112300,59291435,4085,4085,4085,4085,0
|
|
20231207,112200,59291435,4085,4085,4085,4085,0
|
|
20231207,112100,59291435,4085,4085,4085,4085,8
|
|
20231207,112000,59258755,4085,4085,4085,4085,0
|
|
20231207,111900,59258755,4085,4085,4085,4085,3
|
|
20231207,111800,59246500,4075,4075,4075,4075,0
|
|
20231207,111700,59246500,4075,4075,4075,4075,0
|
|
20231207,111600,59246500,4075,4075,4075,4075,0
|
|
20231207,111500,59246500,4075,4075,4075,4075,9
|
|
20231207,111400,59209825,4085,4085,4085,4085,0
|
|
20231207,111300,59209825,4085,4085,4085,4085,242
|
|
20231207,111200,58221255,4085,4085,4085,4085,8
|
|
20231207,111100,58188575,4085,4085,4085,4085,0
|
|
20231207,111000,58188575,4085,4085,4085,4085,0
|
|
20231207,110900,58188575,4085,4085,4085,4085,8
|
|
20231207,110800,58155895,4085,4085,4085,4085,0
|
|
20231207,110700,58155895,4085,4085,4085,4085,0
|
|
20231207,110600,58155895,4085,4085,4085,4085,12
|
|
20231207,110500,58106875,4085,4085,4085,4085,0
|
|
20231207,110400,58106875,4085,4085,4085,4085,0
|
|
20231207,110300,58106875,4085,4085,4085,4085,8
|
|
20231207,110200,58074195,4085,4085,4085,4085,12
|
|
20231207,110100,58025175,4085,4085,4085,4085,1
|
|
20231207,110000,58021090,4085,4085,4085,4085,11
|
|
20231207,105900,57976155,4070,4070,4070,4070,0
|
|
20231207,105800,57976155,4070,4070,4070,4070,0
|
|
20231207,105700,57976155,4070,4070,4070,4070,0
|
|
20231207,105600,57976155,4070,4070,4070,4070,0
|
|
20231207,105500,57976155,4070,4070,4070,4070,9
|
|
20231207,105400,57939525,4080,4080,4080,4080,9
|
|
20231207,105300,57902805,4080,4080,4080,4080,0
|
|
20231207,105200,57902805,4080,4080,4080,4080,72
|
|
20231207,105100,57609045,4095,4095,4095,4095,19
|
|
20231207,105000,57531240,4095,4095,4095,4095,12
|
|
20231207,104900,57482100,4095,4095,4095,4095,0
|
|
20231207,104800,57482100,4095,4095,4095,4095,9
|
|
20231207,104700,57445245,4095,4095,4095,4095,4
|
|
20231207,104600,57428865,4080,4080,4080,4080,0
|
|
20231207,104500,57428865,4080,4080,4080,4080,0
|
|
20231207,104400,57428865,4080,4080,4080,4080,0
|
|
20231207,104300,57428865,4080,4080,4080,4080,0
|
|
20231207,104200,57428865,4080,4080,4080,4080,0
|
|
20231207,104100,57428865,4080,4080,4080,4080,0
|
|
20231207,104000,57428865,4080,4080,4080,4080,115
|
|
20231207,103900,56959665,4065,4065,4065,4065,0
|
|
20231207,103800,56959665,4065,4065,4065,4065,0
|
|
20231207,103700,56959665,4065,4065,4065,4065,0
|
|
20231207,103600,56959665,4065,4065,4065,4065,0
|
|
20231207,103500,56959665,4065,4065,4065,4065,9
|
|
20231207,103400,56923080,4065,4065,4065,4065,17
|
|
20231207,103300,56853975,4065,4080,4080,4065,375
|
|
20231207,103200,55329465,4080,4080,4080,4080,0
|
|
20231207,103100,55329465,4080,4080,4080,4080,0
|
|
20231207,103000,55329465,4080,4080,4080,4080,12
|
|
20231207,102900,55280505,4065,4070,4070,4065,1500
|
|
20231207,102800,49180180,4070,4070,4070,4070,5
|
|
20231207,102700,49159830,4070,4075,4075,4070,234
|
|
20231207,102600,48207405,4075,4075,4075,4075,5
|
|
20231207,102500,48187030,4075,4075,4075,4075,2
|
|
20231207,102400,48178880,4075,4075,4075,4075,9
|
|
20231207,102300,48142205,4075,4080,4080,4075,102
|
|
20231207,102200,47726545,4080,4080,4080,4080,0
|
|
20231207,102100,47726545,4080,4080,4080,4080,109
|
|
20231207,102000,47281825,4080,4080,4080,4080,0
|
|
20231207,101900,47281825,4080,4080,4080,4080,1
|
|
20231207,101800,47277745,4070,4070,4070,4070,0
|
|
20231207,101700,47277745,4070,4070,4070,4070,0
|
|
20231207,101600,47277745,4070,4070,4070,4070,0
|
|
20231207,101500,47277745,4070,4070,4070,4070,9
|
|
20231207,101400,47241115,4070,4075,4075,4070,329
|
|
20231207,101300,45901085,4075,4075,4075,4075,6
|
|
20231207,101200,45876635,4075,4075,4075,4075,9
|
|
20231207,101100,45839960,4075,4080,4080,4075,1916
|
|
20231207,101000,38025210,4085,4085,4085,4085,0
|
|
20231207,100900,38025210,4085,4085,4085,4085,9
|
|
20231207,100800,37988445,4085,4085,4085,4085,0
|
|
20231207,100700,37988445,4085,4085,4085,4085,0
|
|
20231207,100600,37988445,4085,4085,4085,4085,9
|
|
20231207,100500,37951680,4085,4100,4100,4085,693
|
|
20231207,100400,35120475,4090,4090,4090,4090,0
|
|
20231207,100300,35120475,4090,4090,4090,4090,0
|
|
20231207,100200,35120475,4090,4090,4090,4090,1
|
|
20231207,100100,35116385,4090,4090,4090,4090,0
|
|
20231207,100000,35116385,4090,4100,4100,4090,520
|
|
20231207,095900,32989495,4100,4100,4100,4100,0
|
|
20231207,095800,32989495,4100,4100,4100,4100,1
|
|
20231207,095700,32985395,4095,4095,4095,4095,9
|
|
20231207,095600,32948540,4095,4095,4095,4095,0
|
|
20231207,095500,32948540,4095,4095,4110,4095,506
|
|
20231207,095400,30876410,4125,4125,4125,4125,9
|
|
20231207,095300,30839285,4125,4125,4125,4125,0
|
|
20231207,095200,30839285,4125,4125,4125,4125,0
|
|
20231207,095100,30839285,4125,4125,4125,4125,9
|
|
20231207,095000,30802160,4125,4100,4125,4100,20
|
|
20231207,094900,30719865,4100,4100,4100,4100,0
|
|
20231207,094800,30719865,4100,4100,4100,4100,67
|
|
20231207,094700,30445165,4100,4100,4100,4100,0
|
|
20231207,094600,30445165,4100,4100,4100,4100,0
|
|
20231207,094500,30445165,4100,4100,4100,4100,9
|
|
20231207,094400,30408265,4100,4100,4100,4100,0
|
|
20231207,094300,30408265,4100,4100,4100,4100,32
|
|
20231207,094200,30277065,4100,4100,4100,4100,5
|
|
20231207,094100,30256565,4090,4090,4090,4090,0
|
|
20231207,094000,30256565,4090,4095,4095,4090,4
|
|
20231207,093900,30240190,4090,4090,4090,4090,68
|
|
20231207,093800,29962070,4085,4080,4085,4080,1170
|
|
20231207,093700,25188460,4080,4080,4080,4080,32
|
|
20231207,093600,25057900,4080,4080,4080,4080,9
|
|
20231207,093500,25021180,4080,4065,4080,4065,10
|
|
20231207,093400,24980515,4080,4080,4080,4080,4
|
|
20231207,093300,24964195,4080,4080,4080,4080,10
|
|
20231207,093200,24923395,4080,4080,4080,4080,25
|
|
20231207,093100,24821395,4080,4080,4080,4080,1
|
|
20231207,093000,24817315,4080,4080,4080,4080,9
|
|
20231207,092900,24780595,4080,4080,4080,4080,1
|
|
20231207,092800,24776515,4080,4080,4080,4080,4
|
|
20231207,092700,24760195,4080,4080,4080,4080,10
|
|
20231207,092600,24719395,4080,4080,4080,4080,0
|
|
20231207,092500,24719395,4080,4080,4080,4080,1
|
|
20231207,092400,24715315,4075,4075,4075,4075,9
|
|
20231207,092300,24678640,4075,4075,4075,4075,1
|
|
20231207,092200,24674565,4075,4075,4075,4075,0
|
|
20231207,092100,24674565,4075,4075,4075,4075,1
|
|
20231207,092000,24670490,4055,4075,4075,4055,108
|
|
20231207,091900,24232055,4075,4075,4075,4075,0
|
|
20231207,091800,24232055,4075,4075,4075,4075,10
|
|
20231207,091700,24191305,4085,4085,4085,4085,0
|
|
20231207,091600,24191305,4085,4085,4085,4085,1
|
|
20231207,091500,24187220,4060,4060,4060,4060,9
|
|
20231207,091400,24150680,4090,4090,4090,4090,1
|
|
20231207,091300,24146590,4090,4085,4090,4085,14
|
|
20231207,091200,24089380,4085,4085,4085,4085,10
|
|
20231207,091100,24048530,4085,4085,4085,4085,0
|
|
20231207,091000,24048530,4085,4065,4085,4065,18
|
|
20231207,090900,23975180,4065,4065,4065,4065,10
|
|
20231207,090800,23934530,4065,4090,4090,4025,3382
|
|
20231207,090700,10265550,4090,4070,4090,4070,2
|
|
20231207,090600,10257390,4065,4090,4090,4065,199
|
|
20231207,090500,9445420,4090,4110,4110,4090,251
|
|
20231207,090400,8418810,4090,4105,4105,4090,858
|
|
20231207,090300,4901270,4125,4125,4125,4125,13
|
|
20231207,090200,4847645,4140,4140,4140,4140,0
|
|
20231207,090100,4847645,4140,4090,4150,4090,778
|
|
20231207,090000,1644295,4095,4150,4150,4095,398
|