585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,184200,156353385,3970,3970,3970,3970,242
|
|
20231204,184100,156353385,3970,3970,3970,3970,0
|
|
20231204,184000,156353385,3970,3970,3970,3970,0
|
|
20231204,183900,156353385,3970,3970,3970,3970,0
|
|
20231204,183800,156353385,3970,3970,3970,3970,0
|
|
20231204,183700,156353385,3970,3970,3970,3970,0
|
|
20231204,183600,156353385,3970,3970,3970,3970,0
|
|
20231204,183500,156353385,3970,3970,3970,3970,0
|
|
20231204,183400,156353385,3970,3970,3970,3970,0
|
|
20231204,183300,156353385,3970,3970,3970,3970,0
|
|
20231204,183200,156353385,3970,3970,3970,3970,0
|
|
20231204,183100,156353385,3970,3970,3970,3970,0
|
|
20231204,183000,156353385,3970,3970,3970,3970,0
|
|
20231204,182900,156353385,3970,3970,3970,3970,0
|
|
20231204,182800,156353385,3970,3970,3970,3970,0
|
|
20231204,182700,156353385,3970,3970,3970,3970,0
|
|
20231204,182600,156353385,3970,3970,3970,3970,0
|
|
20231204,182500,156353385,3970,3970,3970,3970,0
|
|
20231204,182400,156353385,3970,3970,3970,3970,0
|
|
20231204,182300,156353385,3970,3970,3970,3970,0
|
|
20231204,182200,156353385,3970,3970,3970,3970,0
|
|
20231204,182100,156353385,3970,3970,3970,3970,0
|
|
20231204,182000,156353385,3970,3970,3970,3970,0
|
|
20231204,181900,156353385,3970,3970,3970,3970,0
|
|
20231204,181800,156353385,3970,3970,3970,3970,0
|
|
20231204,181700,156353385,3970,3970,3970,3970,0
|
|
20231204,181600,156353385,3970,3970,3970,3970,0
|
|
20231204,181500,156353385,3970,3970,3970,3970,0
|
|
20231204,181400,156353385,3970,3970,3970,3970,0
|
|
20231204,181300,156353385,3970,3970,3970,3970,0
|
|
20231204,181200,156353385,3970,3970,3970,3970,242
|
|
20231204,181100,156353385,3970,3970,3970,3970,0
|
|
20231204,181000,156353385,3970,3970,3970,3970,0
|
|
20231204,180900,156353385,3970,3970,3970,3970,0
|
|
20231204,180800,156353385,3970,3970,3970,3970,0
|
|
20231204,180700,156353385,3970,3970,3970,3970,0
|
|
20231204,180600,156353385,3970,3970,3970,3970,0
|
|
20231204,180500,156353385,3970,3970,3970,3970,0
|
|
20231204,180400,156353385,3970,3970,3970,3970,0
|
|
20231204,180300,156353385,3970,3970,3970,3970,0
|
|
20231204,180200,156353385,3970,3970,3970,3970,0
|
|
20231204,180100,156353385,3970,3970,3970,3970,0
|
|
20231204,180000,156353385,3970,3970,3970,3970,0
|
|
20231204,175900,156353385,3970,3970,3970,3970,0
|
|
20231204,175800,156353385,3970,3970,3970,3970,0
|
|
20231204,175700,156353385,3970,3970,3970,3970,0
|
|
20231204,175600,156353385,3970,3970,3970,3970,0
|
|
20231204,175500,156353385,3970,3970,3970,3970,0
|
|
20231204,175400,156353385,3970,3970,3970,3970,0
|
|
20231204,175300,156353385,3970,3970,3970,3970,0
|
|
20231204,175200,156353385,3970,3970,3970,3970,0
|
|
20231204,175100,156353385,3970,3970,3970,3970,0
|
|
20231204,175000,156353385,3970,3970,3970,3970,0
|
|
20231204,174900,156353385,3970,3970,3970,3970,0
|
|
20231204,174800,156353385,3970,3970,3970,3970,0
|
|
20231204,174700,156353385,3970,3970,3970,3970,0
|
|
20231204,174600,156353385,3970,3970,3970,3970,0
|
|
20231204,174500,156353385,3970,3970,3970,3970,0
|
|
20231204,174400,156353385,3970,3970,3970,3970,0
|
|
20231204,174300,156353385,3970,3970,3970,3970,0
|
|
20231204,174200,156353385,3970,3970,3970,3970,242
|
|
20231204,174100,156353385,3970,3970,3970,3970,0
|
|
20231204,174000,156353385,3970,3970,3970,3970,0
|
|
20231204,173900,156353385,3970,3970,3970,3970,0
|
|
20231204,173800,156353385,3970,3970,3970,3970,0
|
|
20231204,173700,156353385,3970,3970,3970,3970,0
|
|
20231204,173600,156353385,3970,3970,3970,3970,0
|
|
20231204,173500,156353385,3970,3970,3970,3970,0
|
|
20231204,173400,156353385,3970,3970,3970,3970,0
|
|
20231204,173300,156353385,3970,3970,3970,3970,0
|
|
20231204,173200,156353385,3970,3970,3970,3970,0
|
|
20231204,173100,156353385,3970,3970,3970,3970,0
|
|
20231204,173000,156353385,3970,3970,3970,3970,0
|
|
20231204,172900,156353385,3970,3970,3970,3970,0
|
|
20231204,172800,156353385,3970,3970,3970,3970,0
|
|
20231204,172700,156353385,3970,3970,3970,3970,0
|
|
20231204,172600,156353385,3970,3970,3970,3970,0
|
|
20231204,172500,156353385,3970,3970,3970,3970,0
|
|
20231204,172400,156353385,3970,3970,3970,3970,0
|
|
20231204,172300,156353385,3970,3970,3970,3970,0
|
|
20231204,172200,156353385,3970,3970,3970,3970,0
|
|
20231204,172100,156353385,3970,3970,3970,3970,0
|
|
20231204,172000,156353385,3970,3970,3970,3970,0
|
|
20231204,171900,156353385,3970,3970,3970,3970,0
|
|
20231204,171800,156353385,3970,3970,3970,3970,0
|
|
20231204,171700,156353385,3970,3970,3970,3970,0
|
|
20231204,171600,156353385,3970,3970,3970,3970,0
|
|
20231204,171500,156353385,3970,3970,3970,3970,0
|
|
20231204,171400,156353385,3970,3970,3970,3970,0
|
|
20231204,171300,156353385,3970,3970,3970,3970,0
|
|
20231204,171200,156353385,3970,3970,3970,3970,242
|
|
20231204,171100,156353385,3970,3970,3970,3970,0
|
|
20231204,171000,156353385,3970,3970,3970,3970,0
|
|
20231204,170900,156353385,3970,3970,3970,3970,0
|
|
20231204,170800,156353385,3970,3970,3970,3970,0
|
|
20231204,170700,156353385,3970,3970,3970,3970,0
|
|
20231204,170600,156353385,3970,3970,3970,3970,0
|
|
20231204,170500,156353385,3970,3970,3970,3970,0
|
|
20231204,170400,156353385,3970,3970,3970,3970,0
|
|
20231204,170300,156353385,3970,3970,3970,3970,0
|
|
20231204,170200,156353385,3970,3970,3970,3970,0
|
|
20231204,170100,156353385,3970,3970,3970,3970,0
|
|
20231204,170000,156353385,3970,3970,3970,3970,0
|
|
20231204,165900,156353385,3970,3970,3970,3970,0
|
|
20231204,165800,156353385,3970,3970,3970,3970,0
|
|
20231204,165700,156353385,3970,3970,3970,3970,0
|
|
20231204,165600,156353385,3970,3970,3970,3970,0
|
|
20231204,165500,156353385,3970,3970,3970,3970,0
|
|
20231204,165400,156353385,3970,3970,3970,3970,0
|
|
20231204,165300,156353385,3970,3970,3970,3970,0
|
|
20231204,165200,156353385,3970,3970,3970,3970,0
|
|
20231204,165100,156353385,3970,3970,3970,3970,0
|
|
20231204,165000,156353385,3970,3970,3970,3970,0
|
|
20231204,164900,156353385,3970,3970,3970,3970,0
|
|
20231204,164800,156353385,3970,3970,3970,3970,0
|
|
20231204,164700,156353385,3970,3970,3970,3970,0
|
|
20231204,164600,156353385,3970,3970,3970,3970,0
|
|
20231204,164500,156353385,3970,3970,3970,3970,0
|
|
20231204,164400,156353385,3970,3970,3970,3970,0
|
|
20231204,164300,156353385,3970,3970,3970,3970,0
|
|
20231204,164200,156353385,3970,3970,3970,3970,242
|
|
20231204,164100,156353385,3970,3970,3970,3970,0
|
|
20231204,164000,156353385,3970,3970,3970,3970,0
|
|
20231204,163900,156353385,3970,3970,3970,3970,0
|
|
20231204,163800,156353385,3970,3970,3970,3970,0
|
|
20231204,163700,156353385,3970,3970,3970,3970,0
|
|
20231204,163600,156353385,3970,3970,3970,3970,0
|
|
20231204,163500,156353385,3970,3970,3970,3970,0
|
|
20231204,163400,156353385,3970,3970,3970,3970,0
|
|
20231204,163300,156353385,3970,3970,3970,3970,0
|
|
20231204,163200,156353385,3970,3970,3970,3970,0
|
|
20231204,163100,156353385,3970,3970,3970,3970,0
|
|
20231204,163000,156353385,3970,3970,3970,3970,0
|
|
20231204,162900,156353385,3970,3970,3970,3970,0
|
|
20231204,162800,156353385,3970,3970,3970,3970,0
|
|
20231204,162700,156353385,3970,3970,3970,3970,0
|
|
20231204,162600,156353385,3970,3970,3970,3970,0
|
|
20231204,162500,156353385,3970,3970,3970,3970,0
|
|
20231204,162400,156353385,3970,3970,3970,3970,0
|
|
20231204,162300,156353385,3970,3970,3970,3970,0
|
|
20231204,162200,156353385,3970,3970,3970,3970,0
|
|
20231204,162100,156353385,3970,3970,3970,3970,0
|
|
20231204,162000,156353385,3970,3970,3970,3970,0
|
|
20231204,161900,156353385,3970,3970,3970,3970,0
|
|
20231204,161800,156353385,3970,3970,3970,3970,0
|
|
20231204,161700,156353385,3970,3970,3970,3970,0
|
|
20231204,161600,156353385,3970,3970,3970,3970,0
|
|
20231204,161500,156353385,3970,3970,3970,3970,0
|
|
20231204,161400,156353385,3970,3970,3970,3970,0
|
|
20231204,161300,156353385,3970,3970,3970,3970,0
|
|
20231204,161200,156353385,3970,3970,3970,3970,242
|
|
20231204,161100,156353385,3970,3970,3970,3970,0
|
|
20231204,161000,156353385,3970,3970,3970,3970,0
|
|
20231204,160900,156353385,3970,3970,3970,3970,0
|
|
20231204,160800,156353385,3970,3970,3970,3970,0
|
|
20231204,160700,156353385,3970,3970,3970,3970,0
|
|
20231204,160600,156353385,3970,3970,3970,3970,0
|
|
20231204,160500,156353385,3970,3970,3970,3970,0
|
|
20231204,160400,156353385,3970,3970,3970,3970,0
|
|
20231204,160300,156353385,3970,3970,3970,3970,0
|
|
20231204,160200,156353385,3970,3970,3970,3970,0
|
|
20231204,160100,156353385,3970,3970,3970,3970,0
|
|
20231204,160000,156353385,3970,3970,3970,3970,0
|
|
20231204,155900,156353385,3970,3970,3970,3970,0
|
|
20231204,155800,156353385,3970,3970,3970,3970,0
|
|
20231204,155700,156353385,3970,3970,3970,3970,0
|
|
20231204,155600,156353385,3970,3970,3970,3970,0
|
|
20231204,155500,156353385,3970,3970,3970,3970,0
|
|
20231204,155400,156353385,3970,3970,3970,3970,0
|
|
20231204,155300,156353385,3970,3970,3970,3970,0
|
|
20231204,155200,156353385,3970,3970,3970,3970,0
|
|
20231204,155100,156353385,3970,3970,3970,3970,0
|
|
20231204,155000,156353385,3970,3970,3970,3970,0
|
|
20231204,154900,156353385,3970,3970,3970,3970,0
|
|
20231204,154800,156353385,3970,3970,3970,3970,0
|
|
20231204,154700,156353385,3970,3970,3970,3970,0
|
|
20231204,154600,156353385,3970,3970,3970,3970,0
|
|
20231204,154500,156353385,3970,3970,3970,3970,0
|
|
20231204,154400,156353385,3970,3970,3970,3970,0
|
|
20231204,154300,156353385,3970,3970,3970,3970,0
|
|
20231204,154200,156353385,3970,3970,3970,3970,242
|
|
20231204,154100,156353385,3970,3970,3970,3970,0
|
|
20231204,154000,156353385,3970,3970,3970,3970,0
|
|
20231204,153900,156353385,3970,3970,3970,3970,0
|
|
20231204,153800,156353385,3970,3970,3970,3970,0
|
|
20231204,153700,156353385,3970,3970,3970,3970,0
|
|
20231204,153600,156353385,3970,3970,3970,3970,0
|
|
20231204,153500,156353385,3970,3970,3970,3970,0
|
|
20231204,153400,156353385,3970,3970,3970,3970,0
|
|
20231204,153300,156353385,3970,3970,3970,3970,0
|
|
20231204,153200,156353385,3970,3970,3970,3970,0
|
|
20231204,153100,156353385,3970,3970,3970,3970,0
|
|
20231204,153000,156353385,3970,3970,3970,3970,242
|
|
20231204,152900,155392645,3965,3965,3965,3965,0
|
|
20231204,152800,155392645,3965,3965,3965,3965,0
|
|
20231204,152700,155392645,3965,3965,3965,3965,0
|
|
20231204,152600,155392645,3965,3965,3965,3965,0
|
|
20231204,152500,155392645,3965,3965,3965,3965,0
|
|
20231204,152400,155392645,3965,3965,3965,3965,0
|
|
20231204,152300,155392645,3965,3965,3965,3965,0
|
|
20231204,152200,155392645,3965,3965,3965,3965,0
|
|
20231204,152100,155392645,3965,3965,3965,3965,0
|
|
20231204,152000,155392645,3965,3965,3965,3965,0
|
|
20231204,151900,155392645,3965,3965,3970,3965,257
|
|
20231204,151800,154372385,3970,3970,3970,3970,0
|
|
20231204,151700,154372385,3970,3970,3970,3970,0
|
|
20231204,151600,154372385,3970,3970,3970,3970,5
|
|
20231204,151500,154352535,3970,3970,3970,3970,0
|
|
20231204,151400,154352535,3970,3970,3970,3965,93
|
|
20231204,151300,153983755,3970,3965,3970,3965,12
|
|
20231204,151200,153936150,3965,3965,3965,3965,1
|
|
20231204,151100,153932185,3955,3955,3955,3955,20
|
|
20231204,151000,153853085,3955,3955,3955,3955,0
|
|
20231204,150900,153853085,3955,3955,3955,3955,0
|
|
20231204,150800,153853085,3955,3955,3955,3955,0
|
|
20231204,150700,153853085,3955,3955,3955,3955,225
|
|
20231204,150600,152963210,3970,3960,3970,3960,225
|
|
20231204,150500,152070585,3960,3960,3960,3960,1
|
|
20231204,150400,152066625,3960,3960,3960,3960,0
|
|
20231204,150300,152066625,3960,3960,3960,3960,0
|
|
20231204,150200,152066625,3960,3960,3960,3960,0
|
|
20231204,150100,152066625,3960,3960,3960,3960,0
|
|
20231204,150000,152066625,3960,3960,3960,3960,0
|
|
20231204,145900,152066625,3960,3960,3960,3960,0
|
|
20231204,145800,152066625,3960,3960,3960,3960,0
|
|
20231204,145700,152066625,3960,3960,3960,3960,0
|
|
20231204,145600,152066625,3960,3960,3960,3960,0
|
|
20231204,145500,152066625,3960,3960,3960,3960,0
|
|
20231204,145400,152066625,3960,3960,3960,3960,0
|
|
20231204,145300,152066625,3960,3960,3960,3960,0
|
|
20231204,145200,152066625,3960,3960,3960,3960,11
|
|
20231204,145100,152023065,3960,3960,3960,3960,0
|
|
20231204,145000,152023065,3960,3960,3960,3960,2
|
|
20231204,144900,152015145,3960,3960,3960,3960,1
|
|
20231204,144800,152011185,3960,3960,3960,3960,1
|
|
20231204,144700,152007225,3950,3950,3950,3950,20
|
|
20231204,144600,151928225,3950,3950,3950,3950,0
|
|
20231204,144500,151928225,3950,3950,3950,3950,0
|
|
20231204,144400,151928225,3950,3950,3950,3950,0
|
|
20231204,144300,151928225,3950,3950,3950,3950,0
|
|
20231204,144200,151928225,3950,3950,3950,3950,0
|
|
20231204,144100,151928225,3950,3950,3950,3950,0
|
|
20231204,144000,151928225,3950,3950,3950,3950,74
|
|
20231204,143900,151635925,3950,3950,3950,3950,0
|
|
20231204,143800,151635925,3950,3950,3950,3950,1000
|
|
20231204,143700,147685925,3945,3945,3945,3945,0
|
|
20231204,143600,147685925,3945,3945,3945,3945,0
|
|
20231204,143500,147685925,3945,3945,3950,3945,14
|
|
20231204,143400,147630635,3930,3945,3945,3930,90
|
|
20231204,143300,147276905,3950,3950,3950,3950,1000
|
|
20231204,143200,143326905,3945,3945,3945,3945,1
|
|
20231204,143100,143322960,3945,3945,3945,3945,0
|
|
20231204,143000,143322960,3945,3935,3945,3935,96
|
|
20231204,142900,142944340,3930,3930,3930,3930,0
|
|
20231204,142800,142944340,3930,3930,3930,3930,0
|
|
20231204,142700,142944340,3930,3945,3945,3930,280
|
|
20231204,142600,141843395,3950,3950,3950,3950,0
|
|
20231204,142500,141843395,3950,3950,3950,3950,1
|
|
20231204,142400,141839445,3955,3965,3965,3955,19
|
|
20231204,142300,141764290,3935,3935,3935,3935,0
|
|
20231204,142200,141764290,3935,3935,3935,3935,0
|
|
20231204,142100,141764290,3935,3935,3935,3935,1
|
|
20231204,142000,141760355,3935,3935,3935,3935,1269
|
|
20231204,141900,136766840,3935,3945,3945,3935,332
|
|
20231204,141800,135458990,3945,3945,3945,3945,110
|
|
20231204,141700,135025040,3945,3945,3945,3945,0
|
|
20231204,141600,135025040,3945,3945,3945,3945,500
|
|
20231204,141500,133052540,3945,3945,3945,3945,500
|
|
20231204,141400,131080040,3950,3950,3950,3950,0
|
|
20231204,141300,131080040,3950,3960,3960,3950,500
|
|
20231204,141200,129104975,3950,3950,3950,3950,0
|
|
20231204,141100,129104975,3950,3950,3950,3950,0
|
|
20231204,141000,129104975,3950,3950,3950,3950,0
|
|
20231204,140900,129104975,3950,3950,3950,3950,0
|
|
20231204,140800,129104975,3950,3950,3950,3950,0
|
|
20231204,140700,129104975,3950,3950,3950,3950,0
|
|
20231204,140600,129104975,3950,3950,3950,3950,0
|
|
20231204,140500,129104975,3950,3950,3950,3950,0
|
|
20231204,140400,129104975,3950,3950,3950,3950,0
|
|
20231204,140300,129104975,3950,3950,3950,3950,1
|
|
20231204,140200,129101025,3950,3950,3950,3950,0
|
|
20231204,140100,129101025,3950,3950,3950,3950,0
|
|
20231204,140000,129101025,3950,3950,3950,3950,0
|
|
20231204,135900,129101025,3950,3950,3950,3950,0
|
|
20231204,135800,129101025,3950,3950,3950,3950,0
|
|
20231204,135700,129101025,3950,3950,3950,3950,0
|
|
20231204,135600,129101025,3950,3950,3950,3950,0
|
|
20231204,135500,129101025,3950,3960,3960,3950,494
|
|
20231204,135400,127149175,3970,3970,3970,3970,20
|
|
20231204,135300,127069775,3965,3965,3965,3965,0
|
|
20231204,135200,127069775,3965,3965,3965,3965,0
|
|
20231204,135100,127069775,3965,3965,3965,3965,348
|
|
20231204,135000,125689955,3965,3965,3965,3965,0
|
|
20231204,134900,125689955,3965,3965,3965,3965,0
|
|
20231204,134800,125689955,3965,3965,3965,3965,9
|
|
20231204,134700,125654270,3965,3965,3965,3965,0
|
|
20231204,134600,125654270,3965,3965,3965,3965,1
|
|
20231204,134500,125650305,3950,3950,3950,3950,0
|
|
20231204,134400,125650305,3950,3950,3950,3950,0
|
|
20231204,134300,125650305,3950,3950,3950,3950,0
|
|
20231204,134200,125650305,3950,3950,3950,3950,0
|
|
20231204,134100,125650305,3950,3965,3965,3950,308
|
|
20231204,134000,124433340,3965,3965,3965,3965,1
|
|
20231204,133900,124429375,3970,3970,3970,3970,0
|
|
20231204,133800,124429375,3970,3970,3970,3970,0
|
|
20231204,133700,124429375,3970,3970,3970,3970,0
|
|
20231204,133600,124429375,3970,3970,3970,3970,0
|
|
20231204,133500,124429375,3970,3970,3970,3970,0
|
|
20231204,133400,124429375,3970,3970,3970,3970,0
|
|
20231204,133300,124429375,3970,3970,3970,3970,2787
|
|
20231204,133200,113364985,3975,3975,3975,3975,0
|
|
20231204,133100,113364985,3975,3975,3975,3975,0
|
|
20231204,133000,113364985,3975,3975,3975,3975,0
|
|
20231204,132900,113364985,3975,3975,3975,3975,0
|
|
20231204,132800,113364985,3975,3975,3975,3975,0
|
|
20231204,132700,113364985,3975,3975,3975,3975,0
|
|
20231204,132600,113364985,3975,3975,3975,3975,0
|
|
20231204,132500,113364985,3975,3975,3975,3975,0
|
|
20231204,132400,113364985,3975,3975,3975,3975,0
|
|
20231204,132300,113364985,3975,3975,3975,3975,0
|
|
20231204,132200,113364985,3975,3975,3975,3975,0
|
|
20231204,132100,113364985,3975,3975,3975,3975,0
|
|
20231204,132000,113364985,3975,3975,3975,3975,0
|
|
20231204,131900,113364985,3975,3975,3975,3975,0
|
|
20231204,131800,113364985,3975,3975,3975,3975,0
|
|
20231204,131700,113364985,3975,3975,3975,3975,0
|
|
20231204,131600,113364985,3975,3975,3975,3975,0
|
|
20231204,131500,113364985,3975,3975,3975,3975,1
|
|
20231204,131400,113361010,3945,3945,3945,3945,0
|
|
20231204,131300,113361010,3945,3945,3945,3945,0
|
|
20231204,131200,113361010,3945,3970,3970,3945,591
|
|
20231204,131100,111025125,3980,3980,3980,3980,0
|
|
20231204,131000,111025125,3980,3980,3980,3980,0
|
|
20231204,130900,111025125,3980,3980,3980,3980,0
|
|
20231204,130800,111025125,3980,3980,3980,3980,0
|
|
20231204,130700,111025125,3980,3980,3980,3980,0
|
|
20231204,130600,111025125,3980,3980,3980,3980,0
|
|
20231204,130500,111025125,3980,3980,3980,3980,0
|
|
20231204,130400,111025125,3980,3980,3980,3980,0
|
|
20231204,130300,111025125,3980,3980,3980,3980,0
|
|
20231204,130200,111025125,3980,3980,3980,3980,0
|
|
20231204,130100,111025125,3980,3980,3980,3980,0
|
|
20231204,130000,111025125,3980,3980,3980,3980,0
|
|
20231204,125900,111025125,3980,3980,3980,3980,0
|
|
20231204,125800,111025125,3980,3965,3980,3965,253
|
|
20231204,125700,110021435,3960,3960,3960,3960,199
|
|
20231204,125600,109233395,3960,3960,3960,3960,4
|
|
20231204,125500,109217555,3960,3960,3960,3960,0
|
|
20231204,125400,109217555,3960,3960,3960,3960,563
|
|
20231204,125300,106988075,3955,3955,3955,3955,10
|
|
20231204,125200,106948525,3955,3955,3955,3955,25
|
|
20231204,125100,106849650,3955,3940,3955,3940,2026
|
|
20231204,125000,98843860,3940,3950,3950,3940,29
|
|
20231204,124900,98729560,3950,3950,3950,3950,0
|
|
20231204,124800,98729560,3950,3950,3950,3950,0
|
|
20231204,124700,98729560,3950,3950,3950,3950,0
|
|
20231204,124600,98729560,3950,3950,3950,3950,0
|
|
20231204,124500,98729560,3950,3950,3950,3950,0
|
|
20231204,124400,98729560,3950,3940,3950,3940,1262
|
|
20231204,124300,93745740,3945,3945,3945,3945,0
|
|
20231204,124200,93745740,3945,3945,3945,3945,195
|
|
20231204,124100,92976465,3945,3945,3945,3945,1
|
|
20231204,124000,92972520,3950,3950,3950,3950,0
|
|
20231204,123900,92972520,3950,3950,3950,3950,0
|
|
20231204,123800,92972520,3950,3950,3950,3950,2
|
|
20231204,123700,92964620,3950,3950,3950,3950,0
|
|
20231204,123600,92964620,3950,3950,3950,3950,100
|
|
20231204,123500,92569620,3950,3950,3950,3950,253
|
|
20231204,123400,91570270,3950,3950,3950,3950,2
|
|
20231204,123300,91562370,3950,3950,3950,3950,0
|
|
20231204,123200,91562370,3950,3950,3950,3950,0
|
|
20231204,123100,91562370,3950,3950,3950,3950,0
|
|
20231204,123000,91562370,3950,3950,3950,3950,0
|
|
20231204,122900,91562370,3950,3950,3950,3950,0
|
|
20231204,122800,91562370,3950,3950,3950,3950,1
|
|
20231204,122700,91558420,3955,3955,3955,3955,4
|
|
20231204,122600,91542600,3935,3935,3935,3935,0
|
|
20231204,122500,91542600,3935,3945,3960,3935,1004
|
|
20231204,122400,87577810,3945,3945,3945,3945,0
|
|
20231204,122300,87577810,3945,3940,3945,3940,1203
|
|
20231204,122200,82832300,3940,3940,3940,3940,0
|
|
20231204,122100,82832300,3940,3940,3940,3940,0
|
|
20231204,122000,82832300,3940,3940,3940,3940,0
|
|
20231204,121900,82832300,3940,3940,3940,3940,8
|
|
20231204,121800,82800780,3935,3935,3935,3935,0
|
|
20231204,121700,82800780,3935,3935,3935,3935,150
|
|
20231204,121600,82210530,3935,3935,3935,3935,0
|
|
20231204,121500,82210530,3935,3935,3935,3935,10
|
|
20231204,121400,82171180,3930,3930,3930,3930,10
|
|
20231204,121300,82131880,3935,3935,3935,3935,1
|
|
20231204,121200,82127945,3935,3935,3935,3935,0
|
|
20231204,121100,82127945,3935,3935,3935,3935,0
|
|
20231204,121000,82127945,3935,3935,3935,3935,0
|
|
20231204,120900,82127945,3935,3935,3935,3935,3
|
|
20231204,120800,82116140,3930,3930,3930,3930,60
|
|
20231204,120700,81880340,3935,3935,3935,3935,1
|
|
20231204,120600,81876405,3935,3930,3935,3930,4
|
|
20231204,120500,81860680,3935,3935,3935,3935,0
|
|
20231204,120400,81860680,3935,3940,3940,3935,3
|
|
20231204,120300,81848870,3935,3940,3940,3935,32
|
|
20231204,120200,81722945,3940,3940,3940,3940,1
|
|
20231204,120100,81719005,3940,3935,3940,3935,2
|
|
20231204,120000,81711130,3940,3940,3940,3940,0
|
|
20231204,115900,81711130,3940,3940,3940,3940,0
|
|
20231204,115800,81711130,3940,3940,3940,3940,0
|
|
20231204,115700,81711130,3940,3940,3940,3940,8
|
|
20231204,115600,81679610,3940,3940,3940,3940,1
|
|
20231204,115500,81675670,3940,3940,3940,3940,0
|
|
20231204,115400,81675670,3940,3940,3940,3940,0
|
|
20231204,115300,81675670,3940,3940,3940,3940,0
|
|
20231204,115200,81675670,3940,3940,3940,3940,0
|
|
20231204,115100,81675670,3940,3940,3940,3940,0
|
|
20231204,115000,81675670,3940,3940,3940,3940,0
|
|
20231204,114900,81675670,3940,3940,3940,3940,0
|
|
20231204,114800,81675670,3940,3940,3940,3940,0
|
|
20231204,114700,81675670,3940,3940,3940,3940,11
|
|
20231204,114600,81632330,3945,3945,3945,3945,0
|
|
20231204,114500,81632330,3945,3945,3945,3945,4
|
|
20231204,114400,81616550,3945,3920,3945,3920,1000
|
|
20231204,114300,77682915,3920,3920,3920,3920,0
|
|
20231204,114200,77682915,3920,3920,3920,3920,0
|
|
20231204,114100,77682915,3920,3920,3920,3920,15
|
|
20231204,114000,77624115,3920,3920,3920,3920,0
|
|
20231204,113900,77624115,3920,3920,3920,3920,0
|
|
20231204,113800,77624115,3920,3920,3920,3920,0
|
|
20231204,113700,77624115,3920,3920,3920,3920,0
|
|
20231204,113600,77624115,3920,3920,3920,3920,6
|
|
20231204,113500,77600595,3920,3920,3920,3920,6
|
|
20231204,113400,77577075,3920,3920,3920,3920,1
|
|
20231204,113300,77573155,3920,3920,3920,3920,0
|
|
20231204,113200,77573155,3920,3920,3920,3920,57
|
|
20231204,113100,77349715,3920,3920,3920,3920,0
|
|
20231204,113000,77349715,3920,3920,3920,3920,15
|
|
20231204,112900,77290915,3915,3915,3915,3915,0
|
|
20231204,112800,77290915,3915,3915,3915,3915,0
|
|
20231204,112700,77290915,3915,3915,3915,3915,3
|
|
20231204,112600,77279170,3920,3920,3920,3920,600
|
|
20231204,112500,74927170,3920,3920,3920,3920,0
|
|
20231204,112400,74927170,3920,3920,3920,3920,0
|
|
20231204,112300,74927170,3920,3920,3920,3920,10
|
|
20231204,112200,74887970,3920,3915,3920,3915,13
|
|
20231204,112100,74837070,3905,3905,3905,3905,0
|
|
20231204,112000,74837070,3905,3905,3905,3905,0
|
|
20231204,111900,74837070,3905,3905,3905,3905,0
|
|
20231204,111800,74837070,3905,3910,3910,3905,602
|
|
20231204,111700,72485035,3910,3910,3910,3910,104
|
|
20231204,111600,72078395,3910,3910,3910,3910,1
|
|
20231204,111500,72074485,3910,3910,3910,3910,20
|
|
20231204,111400,71996285,3910,3910,3910,3910,1
|
|
20231204,111300,71992375,3905,3905,3905,3905,210
|
|
20231204,111200,71172325,3900,3900,3900,3900,200
|
|
20231204,111100,70392325,3900,3900,3900,3900,108
|
|
20231204,111000,69971125,3900,3910,3910,3900,409
|
|
20231204,110900,68374425,3905,3905,3905,3905,87
|
|
20231204,110800,68034690,3905,3905,3905,3905,0
|
|
20231204,110700,68034690,3905,3905,3905,3905,0
|
|
20231204,110600,68034690,3905,3920,3920,3905,94
|
|
20231204,110500,67667520,3900,3910,3910,3900,3594
|
|
20231204,110400,53622765,3915,3915,3915,3915,166
|
|
20231204,110300,52972875,3915,3915,3915,3915,255
|
|
20231204,110200,51974550,3915,3915,3915,3915,0
|
|
20231204,110100,51974550,3915,3915,3915,3915,0
|
|
20231204,110000,51974550,3915,3915,3915,3915,1
|
|
20231204,105900,51970635,3910,3910,3910,3910,0
|
|
20231204,105800,51970635,3910,3910,3910,3910,0
|
|
20231204,105700,51970635,3910,3910,3910,3910,0
|
|
20231204,105600,51970635,3910,3910,3910,3910,50
|
|
20231204,105500,51775135,3925,3925,3925,3925,0
|
|
20231204,105400,51775135,3925,3925,3925,3925,0
|
|
20231204,105300,51775135,3925,3925,3925,3925,0
|
|
20231204,105200,51775135,3925,3925,3925,3925,9
|
|
20231204,105100,51739810,3925,3925,3925,3925,0
|
|
20231204,105000,51739810,3925,3925,3925,3925,0
|
|
20231204,104900,51739810,3925,3925,3925,3925,0
|
|
20231204,104800,51739810,3925,3915,3925,3915,552
|
|
20231204,104700,49578230,3910,3910,3915,3910,203
|
|
20231204,104600,48784490,3915,3915,3915,3915,248
|
|
20231204,104500,47813570,3915,3930,3930,3915,150
|
|
20231204,104400,47225840,3935,3935,3935,3935,15
|
|
20231204,104300,47166815,3940,3940,3940,3940,10
|
|
20231204,104200,47127415,3935,3935,3935,3935,0
|
|
20231204,104100,47127415,3935,3935,3935,3935,0
|
|
20231204,104000,47127415,3935,3935,3935,3935,13
|
|
20231204,103900,47076260,3935,3935,3935,3935,0
|
|
20231204,103800,47076260,3935,3940,3940,3935,16
|
|
20231204,103700,47013275,3940,3940,3940,3940,11
|
|
20231204,103600,46969935,3940,3940,3940,3940,200
|
|
20231204,103500,46181935,3940,3940,3940,3940,0
|
|
20231204,103400,46181935,3940,3940,3940,3940,1
|
|
20231204,103300,46177995,3930,3930,3930,3930,0
|
|
20231204,103200,46177995,3930,3930,3930,3930,561
|
|
20231204,103100,43973265,3925,3925,3925,3925,1
|
|
20231204,103000,43969340,3920,3920,3920,3920,0
|
|
20231204,102900,43969340,3920,3920,3920,3920,88
|
|
20231204,102800,43624380,3920,3920,3920,3920,0
|
|
20231204,102700,43624380,3920,3920,3920,3920,100
|
|
20231204,102600,43232380,3930,3930,3930,3930,1
|
|
20231204,102500,43228450,3920,3925,3925,3920,29
|
|
20231204,102400,43114735,3930,3930,3930,3930,0
|
|
20231204,102300,43114735,3930,3930,3930,3930,0
|
|
20231204,102200,43114735,3930,3925,3930,3925,86
|
|
20231204,102100,42776970,3925,3925,3925,3925,16
|
|
20231204,102000,42714170,3920,3920,3920,3920,1
|
|
20231204,101900,42710250,3925,3925,3925,3925,0
|
|
20231204,101800,42710250,3925,3925,3925,3925,0
|
|
20231204,101700,42710250,3925,3925,3925,3925,0
|
|
20231204,101600,42710250,3925,3925,3925,3925,0
|
|
20231204,101500,42710250,3925,3925,3925,3925,378
|
|
20231204,101400,41226600,3930,3930,3930,3930,0
|
|
20231204,101300,41226600,3930,3930,3930,3930,0
|
|
20231204,101200,41226600,3930,3930,3930,3930,10
|
|
20231204,101100,41187300,3925,3925,3925,3925,0
|
|
20231204,101000,41187300,3925,3925,3925,3925,0
|
|
20231204,100900,41187300,3925,3925,3925,3925,0
|
|
20231204,100800,41187300,3925,3925,3925,3925,0
|
|
20231204,100700,41187300,3925,3925,3925,3925,0
|
|
20231204,100600,41187300,3925,3925,3925,3925,0
|
|
20231204,100500,41187300,3925,3925,3925,3925,0
|
|
20231204,100400,41187300,3925,3925,3925,3925,121
|
|
20231204,100300,40712375,3930,3930,3930,3930,1
|
|
20231204,100200,40708445,3935,3935,3935,3935,2
|
|
20231204,100100,40700575,3935,3925,3935,3925,51
|
|
20231204,100000,40500390,3935,3935,3935,3935,0
|
|
20231204,095900,40500390,3935,3935,3935,3935,0
|
|
20231204,095800,40500390,3935,3935,3935,3935,2
|
|
20231204,095700,40492520,3930,3930,3930,3930,10
|
|
20231204,095600,40453220,3930,3930,3930,3930,40
|
|
20231204,095500,40296020,3930,3930,3930,3930,0
|
|
20231204,095400,40296020,3930,3930,3930,3930,1
|
|
20231204,095300,40292090,3935,3935,3935,3935,3
|
|
20231204,095200,40280285,3935,3935,3935,3905,113
|
|
20231204,095100,39838190,3935,3935,3935,3935,0
|
|
20231204,095000,39838190,3935,3935,3935,3935,0
|
|
20231204,094900,39838190,3935,3935,3935,3935,0
|
|
20231204,094800,39838190,3935,3940,3940,3935,29
|
|
20231204,094700,39724015,3940,3940,3940,3940,0
|
|
20231204,094600,39724015,3940,3940,3945,3940,136
|
|
20231204,094500,39188050,3945,3925,3945,3925,85
|
|
20231204,094400,38853590,3925,3925,3925,3925,770
|
|
20231204,094300,35831340,3920,3920,3920,3920,0
|
|
20231204,094200,35831340,3920,3920,3920,3920,3
|
|
20231204,094100,35819580,3920,3925,3925,3920,11
|
|
20231204,094000,35776410,3920,3915,3920,3915,42
|
|
20231204,093900,35611780,3920,3925,3925,3900,1015
|
|
20231204,093800,31641235,3915,3915,3915,3915,0
|
|
20231204,093700,31641235,3915,3930,3930,3915,663
|
|
20231204,093600,29042815,3930,3930,3930,3930,0
|
|
20231204,093500,29042815,3930,3925,3930,3920,3
|
|
20231204,093400,29031040,3925,3925,3925,3925,12
|
|
20231204,093300,28983940,3925,3930,3930,3920,316
|
|
20231204,093200,27745060,3925,3930,3930,3925,3
|
|
20231204,093100,27733280,3930,3925,3930,3925,65
|
|
20231204,093000,27478150,3935,3935,3935,3935,0
|
|
20231204,092900,27478150,3935,3935,3935,3935,0
|
|
20231204,092800,27478150,3935,3935,3935,3935,0
|
|
20231204,092700,27478150,3935,3935,3935,3935,0
|
|
20231204,092600,27478150,3935,3935,3935,3935,1
|
|
20231204,092500,27474215,3925,3925,3925,3925,101
|
|
20231204,092400,27077790,3925,3925,3925,3925,25
|
|
20231204,092300,26979665,3925,3925,3925,3925,10
|
|
20231204,092200,26940415,3925,3925,3925,3925,0
|
|
20231204,092100,26940415,3925,3925,3925,3925,500
|
|
20231204,092000,24977915,3925,3925,3925,3920,1002
|
|
20231204,091900,21045090,3915,3915,3915,3915,0
|
|
20231204,091800,21045090,3915,3925,3925,3915,1438
|
|
20231204,091700,15405920,3925,3925,3925,3925,0
|
|
20231204,091600,15405920,3925,3930,3930,3925,446
|
|
20231204,091500,13655365,3930,3930,3930,3930,230
|
|
20231204,091400,12751465,3930,3930,3930,3930,0
|
|
20231204,091300,12751465,3930,3930,3930,3930,0
|
|
20231204,091200,12751465,3930,3930,3930,3930,0
|
|
20231204,091100,12751465,3930,3930,3930,3930,21
|
|
20231204,091000,12668935,3950,3950,3950,3950,0
|
|
20231204,090900,12668935,3950,3950,3950,3950,0
|
|
20231204,090800,12668935,3950,3950,3950,3950,0
|
|
20231204,090700,12668935,3950,3950,3950,3950,0
|
|
20231204,090600,12668935,3950,3950,3950,3950,0
|
|
20231204,090500,12668935,3950,3950,3950,3950,0
|
|
20231204,090400,12668935,3950,3950,3950,3950,0
|
|
20231204,090300,12668935,3950,3950,3950,3950,0
|
|
20231204,090200,12668935,3950,3930,3955,3930,508
|
|
20231204,090100,10662345,3925,3940,3940,3925,1583
|
|
20231204,090000,4436450,3950,3940,3950,3940,1126
|