579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,183600,407080170,4310,4310,4310,4310,3431
|
|
20231215,183500,407080170,4310,4310,4310,4310,0
|
|
20231215,183400,407080170,4310,4310,4310,4310,0
|
|
20231215,183300,407080170,4310,4310,4310,4310,0
|
|
20231215,183200,407080170,4310,4310,4310,4310,0
|
|
20231215,183100,407080170,4310,4310,4310,4310,0
|
|
20231215,183000,407080170,4310,4310,4310,4310,0
|
|
20231215,182900,407080170,4310,4310,4310,4310,0
|
|
20231215,182800,407080170,4310,4310,4310,4310,0
|
|
20231215,182700,407080170,4310,4310,4310,4310,0
|
|
20231215,182600,407080170,4310,4310,4310,4310,0
|
|
20231215,182500,407080170,4310,4310,4310,4310,0
|
|
20231215,182400,407080170,4310,4310,4310,4310,0
|
|
20231215,182300,407080170,4310,4310,4310,4310,0
|
|
20231215,182200,407080170,4310,4310,4310,4310,0
|
|
20231215,182100,407080170,4310,4310,4310,4310,0
|
|
20231215,182000,407080170,4310,4310,4310,4310,0
|
|
20231215,181900,407080170,4310,4310,4310,4310,0
|
|
20231215,181800,407080170,4310,4310,4310,4310,0
|
|
20231215,181700,407080170,4310,4310,4310,4310,0
|
|
20231215,181600,407080170,4310,4310,4310,4310,0
|
|
20231215,181500,407080170,4310,4310,4310,4310,0
|
|
20231215,181400,407080170,4310,4310,4310,4310,0
|
|
20231215,181300,407080170,4310,4310,4310,4310,0
|
|
20231215,181200,407080170,4310,4310,4310,4310,0
|
|
20231215,181100,407080170,4310,4310,4310,4310,0
|
|
20231215,181000,407080170,4310,4310,4310,4310,0
|
|
20231215,180900,407080170,4310,4310,4310,4310,0
|
|
20231215,180800,407080170,4310,4310,4310,4310,0
|
|
20231215,180700,407080170,4310,4310,4310,4310,0
|
|
20231215,180600,407080170,4310,4310,4310,4310,3431
|
|
20231215,180500,407080170,4310,4310,4310,4310,0
|
|
20231215,180400,407080170,4310,4310,4310,4310,0
|
|
20231215,180300,407080170,4310,4310,4310,4310,0
|
|
20231215,180200,407080170,4310,4310,4310,4310,0
|
|
20231215,180100,407080170,4310,4310,4310,4310,0
|
|
20231215,180000,407080170,4310,4310,4310,4310,0
|
|
20231215,175900,407080170,4310,4310,4310,4310,0
|
|
20231215,175800,407080170,4310,4310,4310,4310,0
|
|
20231215,175700,407080170,4310,4310,4310,4310,0
|
|
20231215,175600,407080170,4310,4310,4310,4310,0
|
|
20231215,175500,407080170,4310,4310,4310,4310,0
|
|
20231215,175400,407080170,4310,4310,4310,4310,0
|
|
20231215,175300,407080170,4310,4310,4310,4310,0
|
|
20231215,175200,407080170,4310,4310,4310,4310,0
|
|
20231215,175100,407080170,4310,4310,4310,4310,0
|
|
20231215,175000,407080170,4310,4310,4310,4310,0
|
|
20231215,174900,407080170,4310,4310,4310,4310,0
|
|
20231215,174800,407080170,4310,4310,4310,4310,0
|
|
20231215,174700,407080170,4310,4310,4310,4310,0
|
|
20231215,174600,407080170,4310,4310,4310,4310,0
|
|
20231215,174500,407080170,4310,4310,4310,4310,0
|
|
20231215,174400,407080170,4310,4310,4310,4310,0
|
|
20231215,174300,407080170,4310,4310,4310,4310,0
|
|
20231215,174200,407080170,4310,4310,4310,4310,0
|
|
20231215,174100,407080170,4310,4310,4310,4310,0
|
|
20231215,174000,407080170,4310,4310,4310,4310,0
|
|
20231215,173900,407080170,4310,4310,4310,4310,0
|
|
20231215,173800,407080170,4310,4310,4310,4310,0
|
|
20231215,173700,407080170,4310,4310,4310,4310,0
|
|
20231215,173600,407080170,4310,4310,4310,4310,3431
|
|
20231215,173500,407080170,4310,4310,4310,4310,0
|
|
20231215,173400,407080170,4310,4310,4310,4310,0
|
|
20231215,173300,407080170,4310,4310,4310,4310,0
|
|
20231215,173200,407080170,4310,4310,4310,4310,0
|
|
20231215,173100,407080170,4310,4310,4310,4310,0
|
|
20231215,173000,407080170,4310,4310,4310,4310,0
|
|
20231215,172900,407080170,4310,4310,4310,4310,0
|
|
20231215,172800,407080170,4310,4310,4310,4310,0
|
|
20231215,172700,407080170,4310,4310,4310,4310,0
|
|
20231215,172600,407080170,4310,4310,4310,4310,0
|
|
20231215,172500,407080170,4310,4310,4310,4310,0
|
|
20231215,172400,407080170,4310,4310,4310,4310,0
|
|
20231215,172300,407080170,4310,4310,4310,4310,0
|
|
20231215,172200,407080170,4310,4310,4310,4310,0
|
|
20231215,172100,407080170,4310,4310,4310,4310,0
|
|
20231215,172000,407080170,4310,4310,4310,4310,0
|
|
20231215,171900,407080170,4310,4310,4310,4310,0
|
|
20231215,171800,407080170,4310,4310,4310,4310,0
|
|
20231215,171700,407080170,4310,4310,4310,4310,0
|
|
20231215,171600,407080170,4310,4310,4310,4310,0
|
|
20231215,171500,407080170,4310,4310,4310,4310,0
|
|
20231215,171400,407080170,4310,4310,4310,4310,0
|
|
20231215,171300,407080170,4310,4310,4310,4310,0
|
|
20231215,171200,407080170,4310,4310,4310,4310,0
|
|
20231215,171100,407080170,4310,4310,4310,4310,0
|
|
20231215,171000,407080170,4310,4310,4310,4310,0
|
|
20231215,170900,407080170,4310,4310,4310,4310,0
|
|
20231215,170800,407080170,4310,4310,4310,4310,0
|
|
20231215,170700,407080170,4310,4310,4310,4310,0
|
|
20231215,170600,407080170,4310,4310,4310,4310,3431
|
|
20231215,170500,407080170,4310,4310,4310,4310,0
|
|
20231215,170400,407080170,4310,4310,4310,4310,0
|
|
20231215,170300,407080170,4310,4310,4310,4310,0
|
|
20231215,170200,407080170,4310,4310,4310,4310,0
|
|
20231215,170100,407080170,4310,4310,4310,4310,0
|
|
20231215,170000,407080170,4310,4310,4310,4310,0
|
|
20231215,165900,407080170,4310,4310,4310,4310,0
|
|
20231215,165800,407080170,4310,4310,4310,4310,0
|
|
20231215,165700,407080170,4310,4310,4310,4310,0
|
|
20231215,165600,407080170,4310,4310,4310,4310,0
|
|
20231215,165500,407080170,4310,4310,4310,4310,0
|
|
20231215,165400,407080170,4310,4310,4310,4310,0
|
|
20231215,165300,407080170,4310,4310,4310,4310,0
|
|
20231215,165200,407080170,4310,4310,4310,4310,0
|
|
20231215,165100,407080170,4310,4310,4310,4310,0
|
|
20231215,165000,407080170,4310,4310,4310,4310,0
|
|
20231215,164900,407080170,4310,4310,4310,4310,0
|
|
20231215,164800,407080170,4310,4310,4310,4310,0
|
|
20231215,164700,407080170,4310,4310,4310,4310,0
|
|
20231215,164600,407080170,4310,4310,4310,4310,0
|
|
20231215,164500,407080170,4310,4310,4310,4310,0
|
|
20231215,164400,407080170,4310,4310,4310,4310,0
|
|
20231215,164300,407080170,4310,4310,4310,4310,0
|
|
20231215,164200,407080170,4310,4310,4310,4310,0
|
|
20231215,164100,407080170,4310,4310,4310,4310,0
|
|
20231215,164000,407080170,4310,4310,4310,4310,0
|
|
20231215,163900,407080170,4310,4310,4310,4310,0
|
|
20231215,163800,407080170,4310,4310,4310,4310,0
|
|
20231215,163700,407080170,4310,4310,4310,4310,0
|
|
20231215,163600,407080170,4310,4310,4310,4310,3431
|
|
20231215,163500,407080170,4310,4310,4310,4310,0
|
|
20231215,163400,407080170,4310,4310,4310,4310,0
|
|
20231215,163300,407080170,4310,4310,4310,4310,0
|
|
20231215,163200,407080170,4310,4310,4310,4310,0
|
|
20231215,163100,407080170,4310,4310,4310,4310,0
|
|
20231215,163000,407080170,4310,4310,4310,4310,0
|
|
20231215,162900,407080170,4310,4310,4310,4310,0
|
|
20231215,162800,407080170,4310,4310,4310,4310,0
|
|
20231215,162700,407080170,4310,4310,4310,4310,0
|
|
20231215,162600,407080170,4310,4310,4310,4310,0
|
|
20231215,162500,407080170,4310,4310,4310,4310,0
|
|
20231215,162400,407080170,4310,4310,4310,4310,0
|
|
20231215,162300,407080170,4310,4310,4310,4310,0
|
|
20231215,162200,407080170,4310,4310,4310,4310,0
|
|
20231215,162100,407080170,4310,4310,4310,4310,0
|
|
20231215,162000,407080170,4310,4310,4310,4310,0
|
|
20231215,161900,407080170,4310,4310,4310,4310,0
|
|
20231215,161800,407080170,4310,4310,4310,4310,0
|
|
20231215,161700,407080170,4310,4310,4310,4310,0
|
|
20231215,161600,407080170,4310,4310,4310,4310,0
|
|
20231215,161500,407080170,4310,4310,4310,4310,0
|
|
20231215,161400,407080170,4310,4310,4310,4310,0
|
|
20231215,161300,407080170,4310,4310,4310,4310,0
|
|
20231215,161200,407080170,4310,4310,4310,4310,0
|
|
20231215,161100,407080170,4310,4310,4310,4310,0
|
|
20231215,161000,407080170,4310,4310,4310,4310,0
|
|
20231215,160900,407080170,4310,4310,4310,4310,0
|
|
20231215,160800,407080170,4310,4310,4310,4310,0
|
|
20231215,160700,407080170,4310,4310,4310,4310,0
|
|
20231215,160600,407080170,4310,4310,4310,4310,3431
|
|
20231215,160500,407080170,4310,4310,4310,4310,0
|
|
20231215,160400,407080170,4310,4310,4310,4310,0
|
|
20231215,160300,407080170,4310,4310,4310,4310,0
|
|
20231215,160200,407080170,4310,4310,4310,4310,0
|
|
20231215,160100,407080170,4310,4310,4310,4310,0
|
|
20231215,160000,407080170,4310,4310,4310,4310,0
|
|
20231215,155900,407080170,4310,4310,4310,4310,0
|
|
20231215,155800,407080170,4310,4310,4310,4310,0
|
|
20231215,155700,407080170,4310,4310,4310,4310,0
|
|
20231215,155600,407080170,4310,4310,4310,4310,0
|
|
20231215,155500,407080170,4310,4310,4310,4310,0
|
|
20231215,155400,407080170,4310,4310,4310,4310,0
|
|
20231215,155300,407080170,4310,4310,4310,4310,0
|
|
20231215,155200,407080170,4310,4310,4310,4310,0
|
|
20231215,155100,407080170,4310,4310,4310,4310,0
|
|
20231215,155000,407080170,4310,4310,4310,4310,0
|
|
20231215,154900,407080170,4310,4310,4310,4310,0
|
|
20231215,154800,407080170,4310,4310,4310,4310,0
|
|
20231215,154700,407080170,4310,4310,4310,4310,0
|
|
20231215,154600,407080170,4310,4310,4310,4310,0
|
|
20231215,154500,407080170,4310,4310,4310,4310,0
|
|
20231215,154400,407080170,4310,4310,4310,4310,0
|
|
20231215,154300,407080170,4310,4310,4310,4310,0
|
|
20231215,154200,407080170,4310,4310,4310,4310,0
|
|
20231215,154100,407080170,4310,4310,4310,4310,0
|
|
20231215,154000,407080170,4310,4310,4310,4310,0
|
|
20231215,153900,407080170,4310,4310,4310,4310,0
|
|
20231215,153800,407080170,4310,4310,4310,4310,0
|
|
20231215,153700,407080170,4310,4310,4310,4310,0
|
|
20231215,153600,407080170,4310,4310,4310,4310,3431
|
|
20231215,153500,407080170,4310,4310,4310,4310,0
|
|
20231215,153400,407080170,4310,4310,4310,4310,0
|
|
20231215,153300,407080170,4310,4310,4310,4310,0
|
|
20231215,153200,407080170,4310,4310,4310,4310,0
|
|
20231215,153100,407080170,4310,4310,4310,4310,0
|
|
20231215,153000,407080170,4310,4310,4310,4310,3431
|
|
20231215,152900,392292560,4310,4310,4310,4310,0
|
|
20231215,152800,392292560,4310,4310,4310,4310,0
|
|
20231215,152700,392292560,4310,4310,4310,4310,0
|
|
20231215,152600,392292560,4310,4310,4310,4310,0
|
|
20231215,152500,392292560,4310,4310,4310,4310,0
|
|
20231215,152400,392292560,4310,4310,4310,4310,0
|
|
20231215,152300,392292560,4310,4310,4310,4310,0
|
|
20231215,152200,392292560,4310,4310,4310,4310,0
|
|
20231215,152100,392292560,4310,4310,4310,4310,0
|
|
20231215,152000,392292560,4310,4310,4310,4310,0
|
|
20231215,151900,392292560,4310,4305,4310,4305,11
|
|
20231215,151800,392245155,4305,4305,4310,4305,207
|
|
20231215,151700,391353985,4305,4305,4305,4305,0
|
|
20231215,151600,391353985,4305,4305,4305,4305,72
|
|
20231215,151500,391044025,4305,4305,4305,4305,0
|
|
20231215,151400,391044025,4305,4305,4305,4305,181
|
|
20231215,151300,390264820,4310,4305,4310,4305,5
|
|
20231215,151200,390243290,4310,4315,4315,4310,1147
|
|
20231215,151100,385299630,4315,4320,4320,4315,866
|
|
20231215,151000,381561840,4325,4325,4325,4320,1476
|
|
20231215,150900,375180820,4325,4320,4330,4320,250
|
|
20231215,150800,374100165,4325,4325,4325,4325,651
|
|
20231215,150700,371284590,4325,4330,4330,4325,1660
|
|
20231215,150600,364105085,4330,4330,4330,4330,22
|
|
20231215,150500,364009825,4330,4335,4340,4330,1012
|
|
20231215,150400,359625230,4335,4335,4335,4330,471
|
|
20231215,150300,357584610,4335,4330,4335,4330,600
|
|
20231215,150200,354984110,4330,4330,4330,4330,174
|
|
20231215,150100,354230690,4330,4330,4330,4330,150
|
|
20231215,150000,353581190,4335,4330,4335,4330,619
|
|
20231215,145900,350899920,4330,4345,4345,4330,2210
|
|
20231215,145800,341305575,4345,4330,4360,4330,9113
|
|
20231215,145700,301671650,4340,4325,4340,4325,10
|
|
20231215,145600,301628335,4335,4325,4335,4315,1589
|
|
20231215,145500,294765080,4335,4340,4345,4335,704
|
|
20231215,145400,291707945,4345,4305,4345,4305,5085
|
|
20231215,145300,269731425,4305,4305,4305,4305,257
|
|
20231215,145200,268625040,4305,4310,4310,4300,221
|
|
20231215,145100,267673310,4310,4310,4310,4310,12
|
|
20231215,145000,267621590,4310,4310,4320,4310,233
|
|
20231215,144900,266617250,4310,4300,4310,4300,510
|
|
20231215,144800,264421725,4300,4300,4300,4300,18
|
|
20231215,144700,264344325,4300,4290,4300,4290,2205
|
|
20231215,144600,254864855,4285,4285,4285,4285,50
|
|
20231215,144500,254650605,4290,4295,4310,4290,249
|
|
20231215,144400,253580875,4305,4310,4310,4305,2338
|
|
20231215,144300,243515740,4310,4310,4310,4310,1
|
|
20231215,144200,243511430,4310,4320,4320,4305,470
|
|
20231215,144100,241484845,4315,4305,4315,4305,2448
|
|
20231215,144000,230924240,4300,4295,4300,4295,495
|
|
20231215,143900,228797045,4295,4285,4295,4285,587
|
|
20231215,143800,226278585,4285,4290,4290,4285,271
|
|
20231215,143700,225117245,4285,4280,4290,4280,726
|
|
20231215,143600,222007850,4275,4255,4275,4255,5389
|
|
20231215,143500,199006665,4255,4255,4255,4255,6
|
|
20231215,143400,198981135,4255,4255,4255,4255,60
|
|
20231215,143300,198725835,4265,4265,4265,4265,0
|
|
20231215,143200,198725835,4265,4265,4270,4265,93
|
|
20231215,143100,198329140,4250,4250,4250,4250,47
|
|
20231215,143000,198129390,4270,4270,4270,4270,18
|
|
20231215,142900,198052530,4270,4270,4270,4270,179
|
|
20231215,142800,197288200,4275,4275,4275,4275,0
|
|
20231215,142700,197288200,4275,4275,4275,4275,0
|
|
20231215,142600,197288200,4275,4250,4275,4250,279
|
|
20231215,142500,196095600,4250,4245,4270,4245,2511
|
|
20231215,142400,185415080,4240,4225,4240,4225,925
|
|
20231215,142300,181499340,4220,4210,4220,4210,1493
|
|
20231215,142200,175211405,4205,4205,4205,4205,1039
|
|
20231215,142100,170842410,4205,4205,4205,4205,18
|
|
20231215,142000,170766720,4205,4205,4205,4205,0
|
|
20231215,141900,170766720,4205,4205,4205,4205,0
|
|
20231215,141800,170766720,4205,4205,4205,4205,0
|
|
20231215,141700,170766720,4205,4200,4205,4170,743
|
|
20231215,141600,167661150,4210,4210,4210,4210,0
|
|
20231215,141500,167661150,4210,4200,4210,4200,36
|
|
20231215,141400,167509765,4200,4200,4200,4200,100
|
|
20231215,141300,167089765,4205,4200,4205,4200,176
|
|
20231215,141200,166349725,4200,4200,4200,4200,8
|
|
20231215,141100,166316125,4200,4200,4200,4200,26
|
|
20231215,141000,166206925,4200,4200,4200,4195,447
|
|
20231215,140900,164329615,4200,4200,4200,4200,25
|
|
20231215,140800,164224615,4205,4205,4205,4205,0
|
|
20231215,140700,164224615,4205,4205,4205,4205,0
|
|
20231215,140600,164224615,4205,4205,4205,4205,18
|
|
20231215,140500,164148925,4205,4205,4205,4205,0
|
|
20231215,140400,164148925,4205,4205,4205,4205,0
|
|
20231215,140300,164148925,4205,4205,4205,4200,42
|
|
20231215,140200,163972350,4205,4205,4205,4205,0
|
|
20231215,140100,163972350,4205,4205,4205,4205,0
|
|
20231215,140000,163972350,4205,4205,4205,4205,18
|
|
20231215,135900,163896660,4205,4205,4205,4205,0
|
|
20231215,135800,163896660,4205,4205,4205,4205,8
|
|
20231215,135700,163863020,4200,4205,4205,4200,137
|
|
20231215,135600,163287530,4205,4205,4205,4205,0
|
|
20231215,135500,163287530,4205,4200,4205,4200,587
|
|
20231215,135400,160822080,4200,4200,4200,4200,18
|
|
20231215,135300,160746480,4200,4200,4200,4200,0
|
|
20231215,135200,160746480,4200,4200,4200,4200,0
|
|
20231215,135100,160746480,4200,4200,4200,4200,18
|
|
20231215,135000,160670880,4200,4200,4200,4200,0
|
|
20231215,134900,160670880,4200,4200,4200,4200,0
|
|
20231215,134800,160670880,4200,4200,4200,4200,218
|
|
20231215,134700,159755280,4200,4200,4200,4200,0
|
|
20231215,134600,159755280,4200,4200,4200,4200,0
|
|
20231215,134500,159755280,4200,4200,4200,4200,18
|
|
20231215,134400,159679680,4200,4200,4200,4200,0
|
|
20231215,134300,159679680,4200,4200,4200,4200,0
|
|
20231215,134200,159679680,4200,4200,4200,4200,18
|
|
20231215,134100,159604080,4200,4200,4200,4200,0
|
|
20231215,134000,159604080,4200,4200,4200,4200,0
|
|
20231215,133900,159604080,4200,4200,4200,4200,8
|
|
20231215,133800,159570480,4175,4175,4175,4175,500
|
|
20231215,133700,157482980,4175,4200,4200,4175,2800
|
|
20231215,133600,145784755,4190,4190,4190,4190,0
|
|
20231215,133500,145784755,4190,4190,4190,4190,6
|
|
20231215,133400,145759615,4200,4200,4200,4200,0
|
|
20231215,133300,145759615,4200,4200,4200,4200,10
|
|
20231215,133200,145717615,4190,4190,4190,4190,0
|
|
20231215,133100,145717615,4190,4190,4190,4190,0
|
|
20231215,133000,145717615,4190,4190,4190,4190,0
|
|
20231215,132900,145717615,4190,4190,4190,4190,0
|
|
20231215,132800,145717615,4190,4190,4190,4190,0
|
|
20231215,132700,145717615,4190,4190,4190,4190,0
|
|
20231215,132600,145717615,4190,4190,4190,4190,0
|
|
20231215,132500,145717615,4190,4190,4190,4190,0
|
|
20231215,132400,145717615,4190,4190,4190,4190,0
|
|
20231215,132300,145717615,4190,4190,4190,4190,0
|
|
20231215,132200,145717615,4190,4190,4190,4190,10
|
|
20231215,132100,145675715,4190,4190,4190,4190,0
|
|
20231215,132000,145675715,4190,4190,4190,4190,1
|
|
20231215,131900,145671525,4190,4190,4190,4190,1
|
|
20231215,131800,145667335,4200,4200,4200,4200,18
|
|
20231215,131700,145591735,4210,4210,4210,4210,0
|
|
20231215,131600,145591735,4210,4205,4210,4205,310
|
|
20231215,131500,144287665,4190,4190,4190,4190,6
|
|
20231215,131400,144262525,4215,4215,4215,4215,0
|
|
20231215,131300,144262525,4215,4215,4215,4215,0
|
|
20231215,131200,144262525,4215,4215,4215,4215,18
|
|
20231215,131100,144186655,4215,4215,4215,4215,0
|
|
20231215,131000,144186655,4215,4215,4215,4215,117
|
|
20231215,130900,143693500,4220,4220,4220,4220,18
|
|
20231215,130800,143617540,4220,4220,4220,4220,0
|
|
20231215,130700,143617540,4220,4220,4220,4220,0
|
|
20231215,130600,143617540,4220,4220,4220,4220,18
|
|
20231215,130500,143541580,4220,4220,4220,4220,0
|
|
20231215,130400,143541580,4220,4220,4220,4220,0
|
|
20231215,130300,143541580,4220,4220,4220,4220,30
|
|
20231215,130200,143414980,4225,4205,4225,4205,1644
|
|
20231215,130100,136494925,4205,4195,4205,4195,282
|
|
20231215,130000,135310610,4200,4195,4200,4195,19
|
|
20231215,125900,135230900,4195,4195,4195,4195,0
|
|
20231215,125800,135230900,4195,4195,4195,4195,0
|
|
20231215,125700,135230900,4195,4195,4195,4195,1
|
|
20231215,125600,135226705,4180,4180,4180,4180,0
|
|
20231215,125500,135226705,4180,4180,4180,4180,7
|
|
20231215,125400,135197445,4195,4195,4195,4195,18
|
|
20231215,125300,135121935,4195,4195,4195,4195,2
|
|
20231215,125200,135113545,4195,4195,4195,4195,0
|
|
20231215,125100,135113545,4195,4195,4195,4195,16
|
|
20231215,125000,135046425,4195,4195,4195,4195,0
|
|
20231215,124900,135046425,4195,4190,4195,4190,300
|
|
20231215,124800,133788145,4175,4180,4190,4175,1092
|
|
20231215,124700,129228865,4190,4180,4190,4180,600
|
|
20231215,124600,126715535,4175,4175,4175,4175,0
|
|
20231215,124500,126715535,4175,4175,4175,4175,0
|
|
20231215,124400,126715535,4175,4175,4175,4175,0
|
|
20231215,124300,126715535,4175,4175,4175,4175,8
|
|
20231215,124200,126682135,4175,4175,4175,4175,1
|
|
20231215,124100,126677960,4175,4170,4175,4170,98
|
|
20231215,124000,126269280,4170,4170,4170,4170,0
|
|
20231215,123900,126269280,4170,4170,4170,4170,0
|
|
20231215,123800,126269280,4170,4170,4170,4170,0
|
|
20231215,123700,126269280,4170,4170,4170,4170,0
|
|
20231215,123600,126269280,4170,4170,4170,4170,3
|
|
20231215,123500,126256770,4170,4170,4170,4170,7
|
|
20231215,123400,126227580,4170,4170,4170,4170,75
|
|
20231215,123300,125914830,4170,4170,4170,4170,0
|
|
20231215,123200,125914830,4170,4170,4170,4170,0
|
|
20231215,123100,125914830,4170,4170,4170,4170,0
|
|
20231215,123000,125914830,4170,4170,4170,4170,0
|
|
20231215,122900,125914830,4170,4170,4170,4170,1
|
|
20231215,122800,125910660,4170,4170,4170,4170,50
|
|
20231215,122700,125702160,4170,4170,4170,4170,0
|
|
20231215,122600,125702160,4170,4170,4170,4170,0
|
|
20231215,122500,125702160,4170,4170,4170,4170,0
|
|
20231215,122400,125702160,4170,4170,4170,4170,0
|
|
20231215,122300,125702160,4170,4170,4170,4170,0
|
|
20231215,122200,125702160,4170,4170,4170,4170,0
|
|
20231215,122100,125702160,4170,4170,4170,4170,0
|
|
20231215,122000,125702160,4170,4170,4170,4170,0
|
|
20231215,121900,125702160,4170,4170,4170,4170,80
|
|
20231215,121800,125368560,4170,4170,4170,4170,0
|
|
20231215,121700,125368560,4170,4170,4170,4170,0
|
|
20231215,121600,125368560,4170,4170,4170,4170,0
|
|
20231215,121500,125368560,4170,4170,4170,4170,377
|
|
20231215,121400,123796470,4170,4170,4170,4170,0
|
|
20231215,121300,123796470,4170,4170,4170,4170,0
|
|
20231215,121200,123796470,4170,4170,4170,4170,0
|
|
20231215,121100,123796470,4170,4170,4170,4170,0
|
|
20231215,121000,123796470,4170,4170,4170,4170,11
|
|
20231215,120900,123750600,4170,4170,4170,4170,0
|
|
20231215,120800,123750600,4170,4170,4170,4170,0
|
|
20231215,120700,123750600,4170,4170,4170,4170,0
|
|
20231215,120600,123750600,4170,4170,4170,4170,0
|
|
20231215,120500,123750600,4170,4170,4170,4170,485
|
|
20231215,120400,121728150,4170,4170,4170,4170,0
|
|
20231215,120300,121728150,4170,4170,4170,4170,0
|
|
20231215,120200,121728150,4170,4170,4170,4170,0
|
|
20231215,120100,121728150,4170,4170,4170,4170,0
|
|
20231215,120000,121728150,4170,4170,4170,4170,0
|
|
20231215,115900,121728150,4170,4170,4170,4170,0
|
|
20231215,115800,121728150,4170,4170,4170,4170,0
|
|
20231215,115700,121728150,4170,4170,4170,4170,0
|
|
20231215,115600,121728150,4170,4170,4170,4170,3
|
|
20231215,115500,121715640,4160,4160,4160,4160,7
|
|
20231215,115400,121686520,4160,4160,4160,4160,0
|
|
20231215,115300,121686520,4160,4160,4160,4160,0
|
|
20231215,115200,121686520,4160,4165,4165,4160,18
|
|
20231215,115100,121611585,4160,4160,4160,4160,0
|
|
20231215,115000,121611585,4160,4160,4160,4160,0
|
|
20231215,114900,121611585,4160,4160,4160,4160,0
|
|
20231215,114800,121611585,4160,4160,4160,4160,0
|
|
20231215,114700,121611585,4160,4160,4160,4160,0
|
|
20231215,114600,121611585,4160,4160,4160,4160,0
|
|
20231215,114500,121611585,4160,4160,4160,4160,0
|
|
20231215,114400,121611585,4160,4160,4160,4160,0
|
|
20231215,114300,121611585,4160,4160,4160,4160,0
|
|
20231215,114200,121611585,4160,4160,4160,4160,0
|
|
20231215,114100,121611585,4160,4160,4160,4160,0
|
|
20231215,114000,121611585,4160,4160,4160,4160,0
|
|
20231215,113900,121611585,4160,4160,4160,4160,0
|
|
20231215,113800,121611585,4160,4165,4165,4160,308
|
|
20231215,113700,120330255,4160,4170,4170,4160,520
|
|
20231215,113600,118166310,4200,4190,4200,4190,1191
|
|
20231215,113500,113165000,4170,4170,4170,4170,7
|
|
20231215,113400,113135810,4190,4190,4190,4190,0
|
|
20231215,113300,113135810,4190,4190,4190,4190,319
|
|
20231215,113200,111799200,4190,4190,4190,4190,0
|
|
20231215,113100,111799200,4190,4190,4190,4190,0
|
|
20231215,113000,111799200,4190,4190,4190,4190,19
|
|
20231215,112900,111719590,4190,4190,4190,4190,20
|
|
20231215,112800,111635790,4195,4170,4195,4170,100
|
|
20231215,112700,111217040,4175,4180,4180,4175,188
|
|
20231215,112600,110432100,4180,4180,4180,4180,300
|
|
20231215,112500,109178100,4175,4175,4175,4175,0
|
|
20231215,112400,109178100,4175,4190,4190,4175,1399
|
|
20231215,112300,103327475,4190,4185,4190,4185,80
|
|
20231215,112200,102992655,4200,4190,4200,4190,179
|
|
20231215,112100,102242485,4185,4190,4190,4185,179
|
|
20231215,112000,101492610,4190,4190,4190,4190,0
|
|
20231215,111900,101492610,4190,4190,4190,4190,18
|
|
20231215,111800,101417190,4185,4195,4195,4185,269
|
|
20231215,111700,100291110,4195,4195,4195,4195,0
|
|
20231215,111600,100291110,4195,4195,4195,4195,0
|
|
20231215,111500,100291110,4195,4190,4195,4190,8
|
|
20231215,111400,100257585,4195,4195,4195,4195,1
|
|
20231215,111300,100253390,4190,4190,4195,4190,24
|
|
20231215,111200,100152800,4190,4190,4190,4190,45
|
|
20231215,111100,99964250,4190,4190,4190,4190,0
|
|
20231215,111000,99964250,4190,4190,4190,4190,113
|
|
20231215,110900,99490780,4190,4190,4190,4190,19
|
|
20231215,110800,99411170,4190,4190,4190,4190,0
|
|
20231215,110700,99411170,4190,4190,4190,4190,0
|
|
20231215,110600,99411170,4190,4185,4190,4185,250
|
|
20231215,110500,98364910,4180,4180,4180,4180,0
|
|
20231215,110400,98364910,4180,4180,4180,4180,19
|
|
20231215,110300,98285490,4180,4180,4180,4180,0
|
|
20231215,110200,98285490,4180,4180,4180,4180,0
|
|
20231215,110100,98285490,4180,4180,4180,4180,29
|
|
20231215,110000,98164270,4180,4180,4180,4180,0
|
|
20231215,105900,98164270,4180,4180,4180,4180,0
|
|
20231215,105800,98164270,4180,4180,4180,4180,19
|
|
20231215,105700,98084850,4180,4180,4180,4180,0
|
|
20231215,105600,98084850,4180,4180,4180,4180,0
|
|
20231215,105500,98084850,4180,4180,4180,4180,19
|
|
20231215,105400,98005430,4180,4180,4180,4180,0
|
|
20231215,105300,98005430,4180,4180,4180,4180,0
|
|
20231215,105200,98005430,4180,4180,4180,4180,10
|
|
20231215,105100,97963630,4185,4180,4185,4180,19
|
|
20231215,105000,97884135,4185,4185,4185,4185,339
|
|
20231215,104900,96465420,4185,4185,4185,4185,0
|
|
20231215,104800,96465420,4185,4185,4185,4185,0
|
|
20231215,104700,96465420,4185,4165,4185,4165,921
|
|
20231215,104600,92612120,4170,4175,4175,4170,34
|
|
20231215,104500,92470260,4175,4180,4180,4175,20
|
|
20231215,104400,92386665,4180,4180,4180,4180,0
|
|
20231215,104300,92386665,4180,4180,4180,4180,1
|
|
20231215,104200,92382485,4165,4165,4165,4165,3
|
|
20231215,104100,92369990,4165,4165,4165,4165,0
|
|
20231215,104000,92369990,4165,4165,4165,4165,0
|
|
20231215,103900,92369990,4165,4165,4165,4165,19
|
|
20231215,103800,92290855,4165,4170,4170,4165,315
|
|
20231215,103700,90977805,4180,4180,4180,4180,0
|
|
20231215,103600,90977805,4180,4180,4180,4180,19
|
|
20231215,103500,90898385,4180,4170,4180,4170,8
|
|
20231215,103400,90865015,4180,4180,4180,4180,0
|
|
20231215,103300,90865015,4180,4175,4180,4175,83
|
|
20231215,103200,90518430,4175,4175,4175,4175,58
|
|
20231215,103100,90276280,4175,4175,4175,4175,0
|
|
20231215,103000,90276280,4175,4175,4175,4175,19
|
|
20231215,102900,90196955,4175,4175,4175,4175,0
|
|
20231215,102800,90196955,4175,4175,4175,4175,0
|
|
20231215,102700,90196955,4175,4175,4175,4175,39
|
|
20231215,102600,90034130,4175,4175,4175,4175,0
|
|
20231215,102500,90034130,4175,4175,4175,4175,2
|
|
20231215,102400,90025780,4175,4175,4175,4175,17
|
|
20231215,102300,89954805,4175,4175,4175,4175,0
|
|
20231215,102200,89954805,4175,4175,4175,4175,23
|
|
20231215,102100,89858780,4175,4175,4175,4175,1
|
|
20231215,102000,89854605,4150,4150,4150,4150,0
|
|
20231215,101900,89854605,4150,4150,4150,4150,0
|
|
20231215,101800,89854605,4150,4150,4150,4150,0
|
|
20231215,101700,89854605,4150,4150,4150,4150,0
|
|
20231215,101600,89854605,4150,4150,4150,4150,313
|
|
20231215,101500,88555655,4150,4150,4150,4150,7
|
|
20231215,101400,88526605,4150,4150,4150,4150,0
|
|
20231215,101300,88526605,4150,4150,4150,4150,0
|
|
20231215,101200,88526605,4150,4150,4150,4150,0
|
|
20231215,101100,88526605,4150,4150,4150,4150,68
|
|
20231215,101000,88244405,4150,4150,4150,4150,740
|
|
20231215,100900,85173405,4150,4175,4175,4150,4211
|
|
20231215,100800,67692585,4175,4175,4175,4175,0
|
|
20231215,100700,67692585,4175,4175,4175,4175,1
|
|
20231215,100600,67688410,4165,4165,4165,4165,3
|
|
20231215,100500,67675915,4165,4165,4165,4165,150
|
|
20231215,100400,67051165,4165,4165,4165,4165,22
|
|
20231215,100300,66959535,4160,4160,4160,4160,0
|
|
20231215,100200,66959535,4160,4160,4160,4160,0
|
|
20231215,100100,66959535,4160,4160,4160,4160,23
|
|
20231215,100000,66863855,4160,4170,4170,4160,23
|
|
20231215,095900,66767955,4170,4170,4170,4170,0
|
|
20231215,095800,66767955,4170,4160,4170,4160,302
|
|
20231215,095700,65508635,4160,4155,4160,4155,188
|
|
20231215,095600,64726570,4155,4160,4160,4155,316
|
|
20231215,095500,63412030,4160,4160,4160,4160,7
|
|
20231215,095400,63382910,4170,4170,4170,4170,1
|
|
20231215,095300,63378740,4160,4170,4170,4160,255
|
|
20231215,095200,62316640,4170,4170,4170,4170,20
|
|
20231215,095100,62233240,4170,4175,4175,4170,503
|
|
20231215,095000,60134485,4175,4180,4180,4175,219
|
|
20231215,094900,59219565,4180,4180,4180,4175,60
|
|
20231215,094800,58968775,4185,4185,4185,4185,19
|
|
20231215,094700,58889260,4185,4185,4185,4185,0
|
|
20231215,094600,58889260,4185,4185,4185,4185,0
|
|
20231215,094500,58889260,4185,4185,4185,4185,19
|
|
20231215,094400,58809745,4190,4190,4190,4190,0
|
|
20231215,094300,58809745,4190,4190,4190,4190,0
|
|
20231215,094200,58809745,4190,4195,4195,4165,60
|
|
20231215,094100,58558275,4195,4195,4195,4195,50
|
|
20231215,094000,58348525,4200,4160,4200,4160,775
|
|
20231215,093900,55123850,4160,4155,4160,4155,253
|
|
20231215,093800,54071665,4150,4150,4150,4150,94
|
|
20231215,093700,53681565,4150,4165,4165,4150,1626
|
|
20231215,093600,46920215,4165,4170,4175,4165,268
|
|
20231215,093500,45802605,4170,4180,4180,4170,829
|
|
20231215,093400,42340650,4185,4190,4190,4185,700
|
|
20231215,093300,39410300,4205,4205,4205,4205,19
|
|
20231215,093200,39330405,4205,4205,4205,4205,1
|
|
20231215,093100,39326200,4205,4205,4205,4190,113
|
|
20231215,093000,38852700,4190,4200,4200,4190,3939
|
|
20231215,092900,22313660,4200,4200,4205,4200,387
|
|
20231215,092800,20686760,4205,4205,4210,4200,822
|
|
20231215,092700,17230495,4210,4210,4210,4205,32
|
|
20231215,092600,17095835,4210,4210,4210,4210,1
|
|
20231215,092500,17091625,4205,4205,4205,4205,138
|
|
20231215,092400,16511335,4205,4210,4210,4205,41
|
|
20231215,092300,16338835,4210,4205,4210,4205,14
|
|
20231215,092200,16279960,4205,4210,4210,4205,193
|
|
20231215,092100,15467560,4210,4210,4210,4210,0
|
|
20231215,092000,15467560,4210,4210,4210,4210,6
|
|
20231215,091900,15442300,4210,4210,4210,4210,25
|
|
20231215,091800,15337050,4215,4220,4220,4210,34
|
|
20231215,091700,15193690,4220,4210,4220,4210,303
|
|
20231215,091600,13918030,4210,4210,4210,4210,0
|
|
20231215,091500,13918030,4210,4210,4210,4210,8
|
|
20231215,091400,13884350,4230,4230,4230,4230,0
|
|
20231215,091300,13884350,4230,4230,4230,4230,1
|
|
20231215,091200,13880120,4230,4230,4230,4230,19
|
|
20231215,091100,13799750,4235,4235,4235,4235,0
|
|
20231215,091000,13799750,4235,4235,4235,4235,0
|
|
20231215,090900,13799750,4235,4210,4240,4210,429
|
|
20231215,090800,11990980,4210,4210,4210,4210,0
|
|
20231215,090700,11990980,4210,4205,4210,4205,9
|
|
20231215,090600,11953130,4205,4205,4205,4205,126
|
|
20231215,090500,11423300,4210,4205,4210,4205,107
|
|
20231215,090400,10973015,4205,4205,4210,4205,1022
|
|
20231215,090300,6675500,4205,4210,4210,4205,38
|
|
20231215,090200,6515555,4210,4205,4210,4205,779
|
|
20231215,090100,3238600,4205,4215,4215,4205,27
|
|
20231215,090000,3125055,4210,4245,4245,4210,644
|