579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,183600,235983335,4355,4355,4355,4355,721
|
|
20231218,183500,235983335,4355,4355,4355,4355,0
|
|
20231218,183400,235983335,4355,4355,4355,4355,0
|
|
20231218,183300,235983335,4355,4355,4355,4355,0
|
|
20231218,183200,235983335,4355,4355,4355,4355,0
|
|
20231218,183100,235983335,4355,4355,4355,4355,0
|
|
20231218,183000,235983335,4355,4355,4355,4355,0
|
|
20231218,182900,235983335,4355,4355,4355,4355,0
|
|
20231218,182800,235983335,4355,4355,4355,4355,0
|
|
20231218,182700,235983335,4355,4355,4355,4355,0
|
|
20231218,182600,235983335,4355,4355,4355,4355,0
|
|
20231218,182500,235983335,4355,4355,4355,4355,0
|
|
20231218,182400,235983335,4355,4355,4355,4355,0
|
|
20231218,182300,235983335,4355,4355,4355,4355,0
|
|
20231218,182200,235983335,4355,4355,4355,4355,0
|
|
20231218,182100,235983335,4355,4355,4355,4355,0
|
|
20231218,182000,235983335,4355,4355,4355,4355,0
|
|
20231218,181900,235983335,4355,4355,4355,4355,0
|
|
20231218,181800,235983335,4355,4355,4355,4355,0
|
|
20231218,181700,235983335,4355,4355,4355,4355,0
|
|
20231218,181600,235983335,4355,4355,4355,4355,0
|
|
20231218,181500,235983335,4355,4355,4355,4355,0
|
|
20231218,181400,235983335,4355,4355,4355,4355,0
|
|
20231218,181300,235983335,4355,4355,4355,4355,0
|
|
20231218,181200,235983335,4355,4355,4355,4355,0
|
|
20231218,181100,235983335,4355,4355,4355,4355,0
|
|
20231218,181000,235983335,4355,4355,4355,4355,0
|
|
20231218,180900,235983335,4355,4355,4355,4355,0
|
|
20231218,180800,235983335,4355,4355,4355,4355,0
|
|
20231218,180700,235983335,4355,4355,4355,4355,0
|
|
20231218,180600,235983335,4355,4355,4355,4355,721
|
|
20231218,180500,235983335,4355,4355,4355,4355,0
|
|
20231218,180400,235983335,4355,4355,4355,4355,0
|
|
20231218,180300,235983335,4355,4355,4355,4355,0
|
|
20231218,180200,235983335,4355,4355,4355,4355,0
|
|
20231218,180100,235983335,4355,4355,4355,4355,0
|
|
20231218,180000,235983335,4355,4355,4355,4355,0
|
|
20231218,175900,235983335,4355,4355,4355,4355,0
|
|
20231218,175800,235983335,4355,4355,4355,4355,0
|
|
20231218,175700,235983335,4355,4355,4355,4355,0
|
|
20231218,175600,235983335,4355,4355,4355,4355,0
|
|
20231218,175500,235983335,4355,4355,4355,4355,0
|
|
20231218,175400,235983335,4355,4355,4355,4355,0
|
|
20231218,175300,235983335,4355,4355,4355,4355,0
|
|
20231218,175200,235983335,4355,4355,4355,4355,0
|
|
20231218,175100,235983335,4355,4355,4355,4355,0
|
|
20231218,175000,235983335,4355,4355,4355,4355,0
|
|
20231218,174900,235983335,4355,4355,4355,4355,0
|
|
20231218,174800,235983335,4355,4355,4355,4355,0
|
|
20231218,174700,235983335,4355,4355,4355,4355,0
|
|
20231218,174600,235983335,4355,4355,4355,4355,0
|
|
20231218,174500,235983335,4355,4355,4355,4355,0
|
|
20231218,174400,235983335,4355,4355,4355,4355,0
|
|
20231218,174300,235983335,4355,4355,4355,4355,0
|
|
20231218,174200,235983335,4355,4355,4355,4355,0
|
|
20231218,174100,235983335,4355,4355,4355,4355,0
|
|
20231218,174000,235983335,4355,4355,4355,4355,0
|
|
20231218,173900,235983335,4355,4355,4355,4355,0
|
|
20231218,173800,235983335,4355,4355,4355,4355,0
|
|
20231218,173700,235983335,4355,4355,4355,4355,0
|
|
20231218,173600,235983335,4355,4355,4355,4355,721
|
|
20231218,173500,235983335,4355,4355,4355,4355,0
|
|
20231218,173400,235983335,4355,4355,4355,4355,0
|
|
20231218,173300,235983335,4355,4355,4355,4355,0
|
|
20231218,173200,235983335,4355,4355,4355,4355,0
|
|
20231218,173100,235983335,4355,4355,4355,4355,0
|
|
20231218,173000,235983335,4355,4355,4355,4355,0
|
|
20231218,172900,235983335,4355,4355,4355,4355,0
|
|
20231218,172800,235983335,4355,4355,4355,4355,0
|
|
20231218,172700,235983335,4355,4355,4355,4355,0
|
|
20231218,172600,235983335,4355,4355,4355,4355,0
|
|
20231218,172500,235983335,4355,4355,4355,4355,0
|
|
20231218,172400,235983335,4355,4355,4355,4355,0
|
|
20231218,172300,235983335,4355,4355,4355,4355,0
|
|
20231218,172200,235983335,4355,4355,4355,4355,0
|
|
20231218,172100,235983335,4355,4355,4355,4355,0
|
|
20231218,172000,235983335,4355,4355,4355,4355,0
|
|
20231218,171900,235983335,4355,4355,4355,4355,0
|
|
20231218,171800,235983335,4355,4355,4355,4355,0
|
|
20231218,171700,235983335,4355,4355,4355,4355,0
|
|
20231218,171600,235983335,4355,4355,4355,4355,0
|
|
20231218,171500,235983335,4355,4355,4355,4355,0
|
|
20231218,171400,235983335,4355,4355,4355,4355,0
|
|
20231218,171300,235983335,4355,4355,4355,4355,0
|
|
20231218,171200,235983335,4355,4355,4355,4355,0
|
|
20231218,171100,235983335,4355,4355,4355,4355,0
|
|
20231218,171000,235983335,4355,4355,4355,4355,0
|
|
20231218,170900,235983335,4355,4355,4355,4355,0
|
|
20231218,170800,235983335,4355,4355,4355,4355,0
|
|
20231218,170700,235983335,4355,4355,4355,4355,0
|
|
20231218,170600,235983335,4355,4355,4355,4355,721
|
|
20231218,170500,235983335,4355,4355,4355,4355,0
|
|
20231218,170400,235983335,4355,4355,4355,4355,0
|
|
20231218,170300,235983335,4355,4355,4355,4355,0
|
|
20231218,170200,235983335,4355,4355,4355,4355,0
|
|
20231218,170100,235983335,4355,4355,4355,4355,0
|
|
20231218,170000,235983335,4355,4355,4355,4355,0
|
|
20231218,165900,235983335,4355,4355,4355,4355,0
|
|
20231218,165800,235983335,4355,4355,4355,4355,0
|
|
20231218,165700,235983335,4355,4355,4355,4355,0
|
|
20231218,165600,235983335,4355,4355,4355,4355,0
|
|
20231218,165500,235983335,4355,4355,4355,4355,0
|
|
20231218,165400,235983335,4355,4355,4355,4355,0
|
|
20231218,165300,235983335,4355,4355,4355,4355,0
|
|
20231218,165200,235983335,4355,4355,4355,4355,0
|
|
20231218,165100,235983335,4355,4355,4355,4355,0
|
|
20231218,165000,235983335,4355,4355,4355,4355,0
|
|
20231218,164900,235983335,4355,4355,4355,4355,0
|
|
20231218,164800,235983335,4355,4355,4355,4355,0
|
|
20231218,164700,235983335,4355,4355,4355,4355,0
|
|
20231218,164600,235983335,4355,4355,4355,4355,0
|
|
20231218,164500,235983335,4355,4355,4355,4355,0
|
|
20231218,164400,235983335,4355,4355,4355,4355,0
|
|
20231218,164300,235983335,4355,4355,4355,4355,0
|
|
20231218,164200,235983335,4355,4355,4355,4355,0
|
|
20231218,164100,235983335,4355,4355,4355,4355,0
|
|
20231218,164000,235983335,4355,4355,4355,4355,0
|
|
20231218,163900,235983335,4355,4355,4355,4355,0
|
|
20231218,163800,235983335,4355,4355,4355,4355,0
|
|
20231218,163700,235983335,4355,4355,4355,4355,0
|
|
20231218,163600,235983335,4355,4355,4355,4355,721
|
|
20231218,163500,235983335,4355,4355,4355,4355,0
|
|
20231218,163400,235983335,4355,4355,4355,4355,0
|
|
20231218,163300,235983335,4355,4355,4355,4355,0
|
|
20231218,163200,235983335,4355,4355,4355,4355,0
|
|
20231218,163100,235983335,4355,4355,4355,4355,0
|
|
20231218,163000,235983335,4355,4355,4355,4355,0
|
|
20231218,162900,235983335,4355,4355,4355,4355,0
|
|
20231218,162800,235983335,4355,4355,4355,4355,0
|
|
20231218,162700,235983335,4355,4355,4355,4355,0
|
|
20231218,162600,235983335,4355,4355,4355,4355,0
|
|
20231218,162500,235983335,4355,4355,4355,4355,0
|
|
20231218,162400,235983335,4355,4355,4355,4355,0
|
|
20231218,162300,235983335,4355,4355,4355,4355,0
|
|
20231218,162200,235983335,4355,4355,4355,4355,0
|
|
20231218,162100,235983335,4355,4355,4355,4355,0
|
|
20231218,162000,235983335,4355,4355,4355,4355,0
|
|
20231218,161900,235983335,4355,4355,4355,4355,0
|
|
20231218,161800,235983335,4355,4355,4355,4355,0
|
|
20231218,161700,235983335,4355,4355,4355,4355,0
|
|
20231218,161600,235983335,4355,4355,4355,4355,0
|
|
20231218,161500,235983335,4355,4355,4355,4355,0
|
|
20231218,161400,235983335,4355,4355,4355,4355,0
|
|
20231218,161300,235983335,4355,4355,4355,4355,0
|
|
20231218,161200,235983335,4355,4355,4355,4355,0
|
|
20231218,161100,235983335,4355,4355,4355,4355,0
|
|
20231218,161000,235983335,4355,4355,4355,4355,0
|
|
20231218,160900,235983335,4355,4355,4355,4355,0
|
|
20231218,160800,235983335,4355,4355,4355,4355,0
|
|
20231218,160700,235983335,4355,4355,4355,4355,0
|
|
20231218,160600,235983335,4355,4355,4355,4355,721
|
|
20231218,160500,235983335,4355,4355,4355,4355,0
|
|
20231218,160400,235983335,4355,4355,4355,4355,0
|
|
20231218,160300,235983335,4355,4355,4355,4355,0
|
|
20231218,160200,235983335,4355,4355,4355,4355,0
|
|
20231218,160100,235983335,4355,4355,4355,4355,0
|
|
20231218,160000,235983335,4355,4355,4355,4355,0
|
|
20231218,155900,235983335,4355,4355,4355,4355,0
|
|
20231218,155800,235983335,4355,4355,4355,4355,0
|
|
20231218,155700,235983335,4355,4355,4355,4355,0
|
|
20231218,155600,235983335,4355,4355,4355,4355,0
|
|
20231218,155500,235983335,4355,4355,4355,4355,0
|
|
20231218,155400,235983335,4355,4355,4355,4355,0
|
|
20231218,155300,235983335,4355,4355,4355,4355,0
|
|
20231218,155200,235983335,4355,4355,4355,4355,0
|
|
20231218,155100,235983335,4355,4355,4355,4355,0
|
|
20231218,155000,235983335,4355,4355,4355,4355,0
|
|
20231218,154900,235983335,4355,4355,4355,4355,0
|
|
20231218,154800,235983335,4355,4355,4355,4355,0
|
|
20231218,154700,235983335,4355,4355,4355,4355,0
|
|
20231218,154600,235983335,4355,4355,4355,4355,0
|
|
20231218,154500,235983335,4355,4355,4355,4355,0
|
|
20231218,154400,235983335,4355,4355,4355,4355,0
|
|
20231218,154300,235983335,4355,4355,4355,4355,0
|
|
20231218,154200,235983335,4355,4355,4355,4355,0
|
|
20231218,154100,235983335,4355,4355,4355,4355,0
|
|
20231218,154000,235983335,4355,4355,4355,4355,0
|
|
20231218,153900,235983335,4355,4355,4355,4355,0
|
|
20231218,153800,235983335,4355,4355,4355,4355,0
|
|
20231218,153700,235983335,4355,4355,4355,4355,0
|
|
20231218,153600,235983335,4355,4355,4355,4355,721
|
|
20231218,153500,235983335,4355,4355,4355,4355,0
|
|
20231218,153400,235983335,4355,4355,4355,4355,0
|
|
20231218,153300,235983335,4355,4355,4355,4355,0
|
|
20231218,153200,235983335,4355,4355,4355,4355,0
|
|
20231218,153100,235983335,4355,4355,4355,4355,0
|
|
20231218,153000,235983335,4355,4355,4355,4355,721
|
|
20231218,152900,232843380,4335,4335,4335,4335,0
|
|
20231218,152800,232843380,4335,4335,4335,4335,0
|
|
20231218,152700,232843380,4335,4335,4335,4335,0
|
|
20231218,152600,232843380,4335,4335,4335,4335,0
|
|
20231218,152500,232843380,4335,4335,4335,4335,0
|
|
20231218,152400,232843380,4335,4335,4335,4335,0
|
|
20231218,152300,232843380,4335,4335,4335,4335,0
|
|
20231218,152200,232843380,4335,4335,4335,4335,0
|
|
20231218,152100,232843380,4335,4335,4335,4335,0
|
|
20231218,152000,232843380,4335,4335,4335,4335,0
|
|
20231218,151900,232843380,4335,4325,4335,4325,510
|
|
20231218,151800,230637530,4335,4340,4350,4335,4023
|
|
20231218,151700,213170980,4340,4335,4340,4335,358
|
|
20231218,151600,211618160,4335,4325,4335,4325,23
|
|
20231218,151500,211518655,4335,4335,4335,4335,292
|
|
20231218,151400,210252835,4335,4335,4335,4335,4635
|
|
20231218,151300,190160110,4335,4335,4335,4335,850
|
|
20231218,151200,186475360,4335,4335,4335,4335,10
|
|
20231218,151100,186432010,4335,4335,4335,4315,1066
|
|
20231218,151000,181820900,4335,4325,4335,4325,10255
|
|
20231218,150900,137408270,4320,4330,4330,4320,10
|
|
20231218,150800,137364990,4330,4320,4330,4320,10
|
|
20231218,150700,137321780,4315,4315,4315,4315,1
|
|
20231218,150600,137317465,4320,4330,4330,4320,14
|
|
20231218,150500,137256855,4330,4325,4330,4325,800
|
|
20231218,150400,133792930,4325,4325,4325,4325,0
|
|
20231218,150300,133792930,4325,4325,4325,4325,8
|
|
20231218,150200,133758330,4330,4330,4330,4330,0
|
|
20231218,150100,133758330,4330,4330,4330,4330,0
|
|
20231218,150000,133758330,4330,4330,4330,4330,8
|
|
20231218,145900,133723690,4330,4330,4330,4330,0
|
|
20231218,145800,133723690,4330,4330,4330,4330,85
|
|
20231218,145700,133355640,4330,4330,4330,4330,38
|
|
20231218,145600,133191100,4330,4330,4330,4330,0
|
|
20231218,145500,133191100,4330,4330,4330,4330,0
|
|
20231218,145400,133191100,4330,4330,4330,4330,8
|
|
20231218,145300,133156460,4330,4330,4330,4330,0
|
|
20231218,145200,133156460,4330,4330,4330,4330,0
|
|
20231218,145100,133156460,4330,4330,4330,4330,152
|
|
20231218,145000,132498300,4310,4330,4330,4310,231
|
|
20231218,144900,131502670,4310,4310,4310,4310,1
|
|
20231218,144800,131498360,4330,4330,4330,4330,8
|
|
20231218,144700,131463720,4330,4330,4330,4330,0
|
|
20231218,144600,131463720,4330,4330,4330,4330,0
|
|
20231218,144500,131463720,4330,4330,4330,4330,8
|
|
20231218,144400,131429080,4330,4330,4330,4330,0
|
|
20231218,144300,131429080,4330,4330,4330,4330,0
|
|
20231218,144200,131429080,4330,4330,4330,4330,8
|
|
20231218,144100,131394440,4330,4330,4330,4330,103
|
|
20231218,144000,130948450,4310,4310,4310,4310,262
|
|
20231218,143900,129819230,4315,4315,4315,4315,8
|
|
20231218,143800,129784710,4315,4315,4315,4315,50
|
|
20231218,143700,129568960,4330,4325,4330,4325,8
|
|
20231218,143600,129534345,4325,4325,4325,4325,8
|
|
20231218,143500,129499745,4330,4330,4330,4330,0
|
|
20231218,143400,129499745,4330,4330,4330,4330,0
|
|
20231218,143300,129499745,4330,4330,4330,4330,514
|
|
20231218,143200,127274125,4330,4330,4330,4330,0
|
|
20231218,143100,127274125,4330,4330,4330,4330,0
|
|
20231218,143000,127274125,4330,4330,4330,4330,8
|
|
20231218,142900,127239485,4330,4330,4330,4330,0
|
|
20231218,142800,127239485,4330,4330,4330,4330,0
|
|
20231218,142700,127239485,4330,4330,4330,4330,8
|
|
20231218,142600,127204845,4330,4330,4330,4330,0
|
|
20231218,142500,127204845,4330,4330,4330,4330,0
|
|
20231218,142400,127204845,4330,4330,4330,4330,8
|
|
20231218,142300,127170205,4330,4330,4330,4330,1
|
|
20231218,142200,127165875,4330,4330,4330,4330,461
|
|
20231218,142100,125169745,4310,4310,4310,4310,0
|
|
20231218,142000,125169745,4310,4310,4310,4310,0
|
|
20231218,141900,125169745,4310,4310,4310,4310,523
|
|
20231218,141800,122915615,4330,4330,4330,4330,8
|
|
20231218,141700,122880975,4330,4330,4330,4330,0
|
|
20231218,141600,122880975,4330,4330,4330,4330,0
|
|
20231218,141500,122880975,4330,4330,4330,4330,8
|
|
20231218,141400,122846335,4330,4330,4330,4330,0
|
|
20231218,141300,122846335,4330,4330,4330,4330,0
|
|
20231218,141200,122846335,4330,4330,4330,4330,8
|
|
20231218,141100,122811695,4330,4330,4330,4330,1
|
|
20231218,141000,122807365,4330,4330,4330,4330,0
|
|
20231218,140900,122807365,4330,4330,4330,4330,109
|
|
20231218,140800,122335395,4330,4330,4330,4330,4
|
|
20231218,140700,122318075,4330,4330,4330,4330,0
|
|
20231218,140600,122318075,4330,4330,4330,4330,4
|
|
20231218,140500,122300755,4330,4330,4330,4330,0
|
|
20231218,140400,122300755,4330,4330,4330,4330,0
|
|
20231218,140300,122300755,4330,4330,4330,4330,8
|
|
20231218,140200,122266115,4330,4330,4330,4330,1
|
|
20231218,140100,122261785,4330,4330,4330,4330,0
|
|
20231218,140000,122261785,4330,4330,4330,4330,8
|
|
20231218,135900,122227145,4330,4330,4330,4330,0
|
|
20231218,135800,122227145,4330,4330,4330,4330,0
|
|
20231218,135700,122227145,4330,4330,4330,4330,107
|
|
20231218,135600,121763835,4310,4310,4310,4310,0
|
|
20231218,135500,121763835,4310,4315,4315,4310,1000
|
|
20231218,135400,117453265,4330,4330,4330,4330,8
|
|
20231218,135300,117418625,4330,4330,4330,4330,0
|
|
20231218,135200,117418625,4330,4330,4330,4330,0
|
|
20231218,135100,117418625,4330,4330,4330,4330,8
|
|
20231218,135000,117383985,4330,4330,4330,4330,0
|
|
20231218,134900,117383985,4330,4330,4330,4330,0
|
|
20231218,134800,117383985,4330,4330,4330,4330,8
|
|
20231218,134700,117349345,4330,4315,4330,4315,2
|
|
20231218,134600,117340700,4330,4330,4330,4330,0
|
|
20231218,134500,117340700,4330,4330,4330,4330,8
|
|
20231218,134400,117306060,4330,4330,4330,4330,170
|
|
20231218,134300,116569960,4325,4325,4325,4325,0
|
|
20231218,134200,116569960,4325,4325,4325,4325,8
|
|
20231218,134100,116535360,4325,4325,4325,4325,0
|
|
20231218,134000,116535360,4325,4325,4325,4325,0
|
|
20231218,133900,116535360,4325,4330,4330,4325,9
|
|
20231218,133800,116496395,4330,4330,4330,4330,0
|
|
20231218,133700,116496395,4330,4330,4330,4330,1
|
|
20231218,133600,116492065,4330,4330,4330,4330,8
|
|
20231218,133500,116457425,4330,4330,4330,4330,0
|
|
20231218,133400,116457425,4330,4330,4330,4330,3
|
|
20231218,133300,116444435,4330,4330,4330,4330,8
|
|
20231218,133200,116409795,4330,4330,4330,4330,0
|
|
20231218,133100,116409795,4330,4330,4330,4330,0
|
|
20231218,133000,116409795,4330,4330,4330,4330,103
|
|
20231218,132900,115963805,4305,4305,4305,4305,100
|
|
20231218,132800,115533305,4305,4320,4320,4305,231
|
|
20231218,132700,114537770,4320,4320,4320,4320,0
|
|
20231218,132600,114537770,4320,4320,4320,4320,25
|
|
20231218,132500,114429770,4330,4330,4330,4330,0
|
|
20231218,132400,114429770,4330,4330,4330,4330,8
|
|
20231218,132300,114395130,4330,4330,4330,4330,0
|
|
20231218,132200,114395130,4330,4330,4330,4330,0
|
|
20231218,132100,114395130,4330,4330,4330,4330,8
|
|
20231218,132000,114360490,4330,4330,4330,4330,0
|
|
20231218,131900,114360490,4330,4330,4330,4330,0
|
|
20231218,131800,114360490,4330,4330,4330,4330,8
|
|
20231218,131700,114325850,4330,4330,4330,4330,104
|
|
20231218,131600,113875530,4320,4320,4320,4320,0
|
|
20231218,131500,113875530,4320,4320,4320,4320,0
|
|
20231218,131400,113875530,4320,4320,4320,4320,0
|
|
20231218,131300,113875530,4320,4320,4320,4320,0
|
|
20231218,131200,113875530,4320,4320,4320,4320,0
|
|
20231218,131100,113875530,4320,4320,4320,4320,3
|
|
20231218,131000,113862570,4325,4325,4325,4325,0
|
|
20231218,130900,113862570,4325,4325,4325,4325,11
|
|
20231218,130800,113814995,4325,4325,4325,4325,0
|
|
20231218,130700,113814995,4325,4325,4325,4325,0
|
|
20231218,130600,113814995,4325,4325,4325,4325,5
|
|
20231218,130500,113793370,4325,4325,4325,4325,0
|
|
20231218,130400,113793370,4325,4325,4325,4325,0
|
|
20231218,130300,113793370,4325,4325,4325,4325,8
|
|
20231218,130200,113758770,4325,4325,4325,4325,0
|
|
20231218,130100,113758770,4325,4325,4325,4325,151
|
|
20231218,130000,113105695,4330,4330,4330,4330,8
|
|
20231218,125900,113071055,4330,4330,4330,4330,121
|
|
20231218,125800,112547125,4320,4320,4320,4320,0
|
|
20231218,125700,112547125,4320,4320,4320,4320,19
|
|
20231218,125600,112465045,4305,4305,4305,4305,12
|
|
20231218,125500,112413385,4305,4305,4305,4305,1
|
|
20231218,125400,112409080,4305,4320,4320,4305,252
|
|
20231218,125300,111324100,4320,4320,4320,4320,0
|
|
20231218,125200,111324100,4320,4320,4320,4320,0
|
|
20231218,125100,111324100,4320,4320,4320,4320,8
|
|
20231218,125000,111289540,4320,4320,4320,4320,0
|
|
20231218,124900,111289540,4320,4320,4320,4320,0
|
|
20231218,124800,111289540,4320,4320,4320,4320,8
|
|
20231218,124700,111254980,4320,4320,4320,4320,100
|
|
20231218,124600,110822980,4320,4320,4320,4320,0
|
|
20231218,124500,110822980,4320,4320,4320,4320,8
|
|
20231218,124400,110788420,4320,4320,4320,4320,0
|
|
20231218,124300,110788420,4320,4320,4320,4320,0
|
|
20231218,124200,110788420,4320,4320,4320,4320,8
|
|
20231218,124100,110753860,4320,4320,4320,4320,140
|
|
20231218,124000,110149060,4320,4320,4320,4320,0
|
|
20231218,123900,110149060,4320,4320,4320,4320,8
|
|
20231218,123800,110114500,4320,4320,4320,4320,0
|
|
20231218,123700,110114500,4320,4320,4320,4320,0
|
|
20231218,123600,110114500,4320,4320,4320,4320,109
|
|
20231218,123500,109643620,4320,4320,4320,4320,0
|
|
20231218,123400,109643620,4320,4320,4320,4320,400
|
|
20231218,123300,107915620,4320,4320,4320,4320,8
|
|
20231218,123200,107881060,4320,4320,4320,4320,0
|
|
20231218,123100,107881060,4320,4320,4320,4320,0
|
|
20231218,123000,107881060,4320,4320,4320,4320,8
|
|
20231218,122900,107846500,4330,4330,4330,4330,0
|
|
20231218,122800,107846500,4330,4330,4330,4330,0
|
|
20231218,122700,107846500,4330,4310,4330,4310,788
|
|
20231218,122600,104438550,4310,4310,4315,4310,319
|
|
20231218,122500,103063565,4310,4310,4310,4310,20
|
|
20231218,122400,102977365,4315,4310,4315,4310,28
|
|
20231218,122300,102856635,4310,4310,4310,4310,0
|
|
20231218,122200,102856635,4310,4310,4310,4310,0
|
|
20231218,122100,102856635,4310,4310,4310,4310,58
|
|
20231218,122000,102606655,4310,4310,4310,4310,124
|
|
20231218,121900,102072215,4310,4310,4310,4310,26
|
|
20231218,121800,101960155,4310,4310,4310,4310,58
|
|
20231218,121700,101710175,4310,4310,4310,4310,0
|
|
20231218,121600,101710175,4310,4310,4310,4310,0
|
|
20231218,121500,101710175,4310,4310,4310,4310,8
|
|
20231218,121400,101675695,4310,4310,4310,4310,0
|
|
20231218,121300,101675695,4310,4310,4310,4310,0
|
|
20231218,121200,101675695,4310,4310,4310,4310,8
|
|
20231218,121100,101641215,4310,4310,4310,4310,0
|
|
20231218,121000,101641215,4310,4310,4310,4310,0
|
|
20231218,120900,101641215,4310,4310,4310,4310,8
|
|
20231218,120800,101606735,4310,4310,4310,4310,0
|
|
20231218,120700,101606735,4310,4310,4310,4310,0
|
|
20231218,120600,101606735,4310,4310,4310,4310,8
|
|
20231218,120500,101572255,4315,4315,4315,4315,0
|
|
20231218,120400,101572255,4315,4315,4315,4315,0
|
|
20231218,120300,101572255,4315,4315,4315,4315,13
|
|
20231218,120200,101516160,4315,4315,4315,4315,200
|
|
20231218,120100,100653160,4315,4315,4315,4315,0
|
|
20231218,120000,100653160,4315,4320,4320,4315,16
|
|
20231218,115900,100584080,4320,4320,4320,4320,328
|
|
20231218,115800,99167120,4330,4330,4330,4330,0
|
|
20231218,115700,99167120,4330,4330,4330,4330,8
|
|
20231218,115600,99132480,4330,4330,4330,4330,22
|
|
20231218,115500,99037220,4320,4320,4320,4320,0
|
|
20231218,115400,99037220,4320,4320,4320,4320,0
|
|
20231218,115300,99037220,4320,4320,4320,4320,0
|
|
20231218,115200,99037220,4320,4320,4320,4320,0
|
|
20231218,115100,99037220,4320,4320,4320,4320,0
|
|
20231218,115000,99037220,4320,4320,4320,4320,0
|
|
20231218,114900,99037220,4320,4320,4320,4320,0
|
|
20231218,114800,99037220,4320,4320,4320,4320,20
|
|
20231218,114700,98950820,4320,4320,4320,4320,250
|
|
20231218,114600,97870820,4330,4330,4330,4330,50
|
|
20231218,114500,97654320,4325,4325,4325,4325,1
|
|
20231218,114400,97649995,4315,4315,4315,4315,0
|
|
20231218,114300,97649995,4315,4315,4315,4315,26
|
|
20231218,114200,97537805,4315,4315,4315,4315,8
|
|
20231218,114100,97503285,4315,4315,4315,4315,0
|
|
20231218,114000,97503285,4315,4315,4315,4315,0
|
|
20231218,113900,97503285,4315,4315,4315,4315,8
|
|
20231218,113800,97468765,4315,4315,4315,4315,0
|
|
20231218,113700,97468765,4315,4315,4315,4315,0
|
|
20231218,113600,97468765,4315,4315,4315,4315,200
|
|
20231218,113500,96605765,4295,4295,4295,4295,0
|
|
20231218,113400,96605765,4295,4295,4295,4295,0
|
|
20231218,113300,96605765,4295,4295,4295,4295,0
|
|
20231218,113200,96605765,4295,4295,4295,4295,0
|
|
20231218,113100,96605765,4295,4295,4295,4295,0
|
|
20231218,113000,96605765,4295,4295,4295,4295,0
|
|
20231218,112900,96605765,4295,4295,4295,4295,0
|
|
20231218,112800,96605765,4295,4315,4315,4295,50
|
|
20231218,112700,96390415,4295,4295,4295,4295,0
|
|
20231218,112600,96390415,4295,4295,4295,4295,0
|
|
20231218,112500,96390415,4295,4330,4330,4295,678
|
|
20231218,112400,93472570,4330,4325,4330,4325,28
|
|
20231218,112300,93351420,4325,4325,4325,4325,100
|
|
20231218,112200,92918920,4325,4325,4325,4325,0
|
|
20231218,112100,92918920,4325,4325,4325,4325,8
|
|
20231218,112000,92884320,4325,4320,4325,4320,634
|
|
20231218,111900,90144815,4310,4310,4310,4310,100
|
|
20231218,111800,89713815,4320,4320,4320,4320,8
|
|
20231218,111700,89679255,4320,4320,4320,4320,0
|
|
20231218,111600,89679255,4320,4320,4320,4320,0
|
|
20231218,111500,89679255,4320,4315,4320,4315,808
|
|
20231218,111400,86189200,4325,4325,4325,4325,0
|
|
20231218,111300,86189200,4325,4325,4325,4325,0
|
|
20231218,111200,86189200,4325,4325,4325,4325,8
|
|
20231218,111100,86154600,4325,4325,4325,4325,0
|
|
20231218,111000,86154600,4325,4325,4325,4325,0
|
|
20231218,110900,86154600,4325,4325,4325,4325,8
|
|
20231218,110800,86120000,4325,4325,4325,4325,0
|
|
20231218,110700,86120000,4325,4325,4325,4325,0
|
|
20231218,110600,86120000,4325,4325,4325,4325,13
|
|
20231218,110500,86063775,4325,4325,4325,4325,0
|
|
20231218,110400,86063775,4325,4325,4325,4325,15
|
|
20231218,110300,85998900,4310,4330,4330,4310,138
|
|
20231218,110200,85402760,4330,4320,4330,4315,88
|
|
20231218,110100,85022585,4315,4320,4320,4315,201
|
|
20231218,110000,84154270,4330,4330,4330,4325,10
|
|
20231218,105900,84110975,4330,4330,4330,4330,1
|
|
20231218,105800,84106645,4325,4320,4330,4320,401
|
|
20231218,105700,82372320,4330,4330,4330,4310,18
|
|
20231218,105600,82294480,4330,4325,4335,4325,370
|
|
20231218,105500,80692300,4330,4295,4330,4295,200
|
|
20231218,105400,79830900,4295,4295,4295,4295,8
|
|
20231218,105300,79796540,4295,4295,4295,4295,1
|
|
20231218,105200,79792245,4295,4295,4295,4295,0
|
|
20231218,105100,79792245,4295,4290,4295,4290,577
|
|
20231218,105000,77314415,4290,4290,4290,4290,100
|
|
20231218,104900,76885415,4285,4285,4285,4285,0
|
|
20231218,104800,76885415,4285,4285,4285,4285,13
|
|
20231218,104700,76829710,4285,4285,4285,4285,5
|
|
20231218,104600,76808285,4285,4285,4285,4285,0
|
|
20231218,104500,76808285,4285,4285,4285,4285,17
|
|
20231218,104400,76735440,4285,4285,4285,4285,0
|
|
20231218,104300,76735440,4285,4285,4285,4285,100
|
|
20231218,104200,76306940,4280,4280,4280,4280,17
|
|
20231218,104100,76234180,4280,4280,4280,4280,92
|
|
20231218,104000,75840420,4285,4285,4285,4285,0
|
|
20231218,103900,75840420,4285,4285,4285,4285,39
|
|
20231218,103800,75673305,4285,4285,4285,4285,143
|
|
20231218,103700,75060550,4285,4285,4285,4285,0
|
|
20231218,103600,75060550,4285,4290,4290,4285,9
|
|
20231218,103500,75021945,4290,4290,4290,4290,0
|
|
20231218,103400,75021945,4290,4290,4290,4290,0
|
|
20231218,103300,75021945,4290,4290,4290,4290,9
|
|
20231218,103200,74983335,4290,4290,4290,4290,0
|
|
20231218,103100,74983335,4290,4290,4290,4290,1
|
|
20231218,103000,74979045,4290,4290,4290,4290,9
|
|
20231218,102900,74940435,4290,4290,4290,4290,0
|
|
20231218,102800,74940435,4290,4290,4290,4290,0
|
|
20231218,102700,74940435,4290,4290,4290,4290,9
|
|
20231218,102600,74901825,4295,4295,4295,4295,0
|
|
20231218,102500,74901825,4295,4295,4295,4295,0
|
|
20231218,102400,74901825,4295,4295,4295,4295,9
|
|
20231218,102300,74863170,4295,4295,4295,4295,0
|
|
20231218,102200,74863170,4295,4295,4295,4295,0
|
|
20231218,102100,74863170,4295,4295,4295,4295,9
|
|
20231218,102000,74824515,4295,4295,4295,4295,0
|
|
20231218,101900,74824515,4295,4295,4295,4295,0
|
|
20231218,101800,74824515,4295,4295,4295,4295,9
|
|
20231218,101700,74785860,4295,4295,4295,4295,0
|
|
20231218,101600,74785860,4295,4295,4295,4295,22
|
|
20231218,101500,74691370,4295,4295,4295,4295,9
|
|
20231218,101400,74652715,4295,4295,4295,4295,1
|
|
20231218,101300,74648420,4295,4295,4295,4295,0
|
|
20231218,101200,74648420,4295,4295,4295,4295,9
|
|
20231218,101100,74609765,4295,4295,4295,4295,0
|
|
20231218,101000,74609765,4295,4295,4295,4295,270
|
|
20231218,100900,73450115,4295,4295,4295,4295,48
|
|
20231218,100800,73243955,4295,4295,4295,4295,0
|
|
20231218,100700,73243955,4295,4295,4295,4295,0
|
|
20231218,100600,73243955,4295,4295,4295,4295,9
|
|
20231218,100500,73205300,4295,4295,4295,4295,0
|
|
20231218,100400,73205300,4295,4295,4295,4295,0
|
|
20231218,100300,73205300,4295,4295,4295,4295,9
|
|
20231218,100200,73166645,4295,4295,4295,4295,2
|
|
20231218,100100,73158055,4280,4280,4280,4280,1
|
|
20231218,100000,73153775,4295,4295,4295,4295,9
|
|
20231218,095900,73115120,4295,4295,4295,4295,0
|
|
20231218,095800,73115120,4295,4295,4295,4295,0
|
|
20231218,095700,73115120,4295,4295,4295,4295,9
|
|
20231218,095600,73076465,4295,4295,4295,4295,0
|
|
20231218,095500,73076465,4295,4295,4295,4295,0
|
|
20231218,095400,73076465,4295,4300,4300,4275,62
|
|
20231218,095300,72810990,4300,4300,4300,4300,0
|
|
20231218,095200,72810990,4300,4300,4300,4300,0
|
|
20231218,095100,72810990,4300,4300,4300,4300,10
|
|
20231218,095000,72767990,4300,4300,4300,4300,0
|
|
20231218,094900,72767990,4300,4300,4300,4300,4
|
|
20231218,094800,72750790,4305,4290,4305,4290,33
|
|
20231218,094700,72608950,4275,4275,4275,4275,810
|
|
20231218,094600,69146200,4275,4285,4285,4275,2211
|
|
20231218,094500,59685450,4300,4300,4300,4300,9
|
|
20231218,094400,59646750,4300,4300,4300,4300,1
|
|
20231218,094300,59642450,4285,4285,4285,4285,0
|
|
20231218,094200,59642450,4285,4285,4285,4285,863
|
|
20231218,094100,55944495,4285,4285,4285,4285,307
|
|
20231218,094000,54629000,4285,4285,4285,4285,3
|
|
20231218,093900,54616145,4280,4280,4280,4280,38
|
|
20231218,093800,54453505,4280,4280,4280,4280,0
|
|
20231218,093700,54453505,4280,4280,4280,4280,0
|
|
20231218,093600,54453505,4280,4280,4280,4280,0
|
|
20231218,093500,54453505,4280,4280,4280,4280,0
|
|
20231218,093400,54453505,4280,4280,4280,4280,12
|
|
20231218,093300,54402145,4280,4280,4280,4280,0
|
|
20231218,093200,54402145,4280,4285,4285,4280,831
|
|
20231218,093100,50841990,4285,4285,4285,4285,0
|
|
20231218,093000,50841990,4285,4285,4285,4285,0
|
|
20231218,092900,50841990,4285,4285,4285,4285,0
|
|
20231218,092800,50841990,4285,4285,4285,4285,0
|
|
20231218,092700,50841990,4285,4305,4305,4285,610
|
|
20231218,092600,48224330,4310,4310,4310,4310,0
|
|
20231218,092500,48224330,4310,4295,4310,4295,122
|
|
20231218,092400,47700325,4295,4295,4295,4295,0
|
|
20231218,092300,47700325,4295,4305,4305,4295,525
|
|
20231218,092200,45440765,4310,4310,4310,4310,10
|
|
20231218,092100,45397665,4305,4310,4310,4305,352
|
|
20231218,092000,43882235,4310,4335,4335,4310,2
|
|
20231218,091900,43873590,4310,4310,4310,4310,23
|
|
20231218,091800,43774460,4310,4315,4345,4310,65
|
|
20231218,091700,43493965,4315,4315,4315,4315,215
|
|
20231218,091600,42566240,4315,4315,4315,4310,163
|
|
20231218,091500,41863570,4345,4345,4345,4345,20
|
|
20231218,091400,41776670,4350,4315,4350,4315,270
|
|
20231218,091300,40602525,4350,4290,4350,4290,521
|
|
20231218,091200,38357830,4285,4275,4285,4275,198
|
|
20231218,091100,37511320,4265,4265,4265,4265,0
|
|
20231218,091000,37511320,4265,4270,4270,4265,1430
|
|
20231218,090900,31412120,4275,4280,4280,4265,5422
|
|
20231218,090800,8249930,4280,4280,4280,4280,0
|
|
20231218,090700,8249930,4280,4280,4280,4280,0
|
|
20231218,090600,8249930,4280,4295,4295,4280,34
|
|
20231218,090500,8104275,4295,4295,4295,4295,5
|
|
20231218,090400,8082800,4295,4295,4295,4280,375
|
|
20231218,090300,6477620,4295,4295,4295,4295,18
|
|
20231218,090200,6400310,4280,4280,4280,4280,579
|
|
20231218,090100,3922190,4280,4280,4280,4280,328
|
|
20231218,090000,2518350,4285,4305,4305,4285,580
|