585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,184200,578085795,4040,4040,4040,4040,6044
|
|
20231206,184100,578085795,4040,4040,4040,4040,0
|
|
20231206,184000,578085795,4040,4040,4040,4040,0
|
|
20231206,183900,578085795,4040,4040,4040,4040,0
|
|
20231206,183800,578085795,4040,4040,4040,4040,0
|
|
20231206,183700,578085795,4040,4040,4040,4040,0
|
|
20231206,183600,578085795,4040,4040,4040,4040,0
|
|
20231206,183500,578085795,4040,4040,4040,4040,0
|
|
20231206,183400,578085795,4040,4040,4040,4040,0
|
|
20231206,183300,578085795,4040,4040,4040,4040,0
|
|
20231206,183200,578085795,4040,4040,4040,4040,0
|
|
20231206,183100,578085795,4040,4040,4040,4040,0
|
|
20231206,183000,578085795,4040,4040,4040,4040,0
|
|
20231206,182900,578085795,4040,4040,4040,4040,0
|
|
20231206,182800,578085795,4040,4040,4040,4040,0
|
|
20231206,182700,578085795,4040,4040,4040,4040,0
|
|
20231206,182600,578085795,4040,4040,4040,4040,0
|
|
20231206,182500,578085795,4040,4040,4040,4040,0
|
|
20231206,182400,578085795,4040,4040,4040,4040,0
|
|
20231206,182300,578085795,4040,4040,4040,4040,0
|
|
20231206,182200,578085795,4040,4040,4040,4040,0
|
|
20231206,182100,578085795,4040,4040,4040,4040,0
|
|
20231206,182000,578085795,4040,4040,4040,4040,0
|
|
20231206,181900,578085795,4040,4040,4040,4040,0
|
|
20231206,181800,578085795,4040,4040,4040,4040,0
|
|
20231206,181700,578085795,4040,4040,4040,4040,0
|
|
20231206,181600,578085795,4040,4040,4040,4040,0
|
|
20231206,181500,578085795,4040,4040,4040,4040,0
|
|
20231206,181400,578085795,4040,4040,4040,4040,0
|
|
20231206,181300,578085795,4040,4040,4040,4040,0
|
|
20231206,181200,578085795,4040,4040,4040,4040,6044
|
|
20231206,181100,578085795,4040,4040,4040,4040,0
|
|
20231206,181000,578085795,4040,4040,4040,4040,0
|
|
20231206,180900,578085795,4040,4040,4040,4040,0
|
|
20231206,180800,578085795,4040,4040,4040,4040,0
|
|
20231206,180700,578085795,4040,4040,4040,4040,0
|
|
20231206,180600,578085795,4040,4040,4040,4040,0
|
|
20231206,180500,578085795,4040,4040,4040,4040,0
|
|
20231206,180400,578085795,4040,4040,4040,4040,0
|
|
20231206,180300,578085795,4040,4040,4040,4040,0
|
|
20231206,180200,578085795,4040,4040,4040,4040,0
|
|
20231206,180100,578085795,4040,4040,4040,4040,0
|
|
20231206,180000,578085795,4040,4040,4040,4040,0
|
|
20231206,175900,578085795,4040,4040,4040,4040,0
|
|
20231206,175800,578085795,4040,4040,4040,4040,0
|
|
20231206,175700,578085795,4040,4040,4040,4040,0
|
|
20231206,175600,578085795,4040,4040,4040,4040,0
|
|
20231206,175500,578085795,4040,4040,4040,4040,0
|
|
20231206,175400,578085795,4040,4040,4040,4040,0
|
|
20231206,175300,578085795,4040,4040,4040,4040,0
|
|
20231206,175200,578085795,4040,4040,4040,4040,0
|
|
20231206,175100,578085795,4040,4040,4040,4040,0
|
|
20231206,175000,578085795,4040,4040,4040,4040,0
|
|
20231206,174900,578085795,4040,4040,4040,4040,0
|
|
20231206,174800,578085795,4040,4040,4040,4040,0
|
|
20231206,174700,578085795,4040,4040,4040,4040,0
|
|
20231206,174600,578085795,4040,4040,4040,4040,0
|
|
20231206,174500,578085795,4040,4040,4040,4040,0
|
|
20231206,174400,578085795,4040,4040,4040,4040,0
|
|
20231206,174300,578085795,4040,4040,4040,4040,0
|
|
20231206,174200,578085795,4040,4040,4040,4040,6044
|
|
20231206,174100,578085795,4040,4040,4040,4040,0
|
|
20231206,174000,578085795,4040,4040,4040,4040,0
|
|
20231206,173900,578085795,4040,4040,4040,4040,0
|
|
20231206,173800,578085795,4040,4040,4040,4040,0
|
|
20231206,173700,578085795,4040,4040,4040,4040,0
|
|
20231206,173600,578085795,4040,4040,4040,4040,0
|
|
20231206,173500,578085795,4040,4040,4040,4040,0
|
|
20231206,173400,578085795,4040,4040,4040,4040,0
|
|
20231206,173300,578085795,4040,4040,4040,4040,0
|
|
20231206,173200,578085795,4040,4040,4040,4040,0
|
|
20231206,173100,578085795,4040,4040,4040,4040,0
|
|
20231206,173000,578085795,4040,4040,4040,4040,0
|
|
20231206,172900,578085795,4040,4040,4040,4040,0
|
|
20231206,172800,578085795,4040,4040,4040,4040,0
|
|
20231206,172700,578085795,4040,4040,4040,4040,0
|
|
20231206,172600,578085795,4040,4040,4040,4040,0
|
|
20231206,172500,578085795,4040,4040,4040,4040,0
|
|
20231206,172400,578085795,4040,4040,4040,4040,0
|
|
20231206,172300,578085795,4040,4040,4040,4040,0
|
|
20231206,172200,578085795,4040,4040,4040,4040,0
|
|
20231206,172100,578085795,4040,4040,4040,4040,0
|
|
20231206,172000,578085795,4040,4040,4040,4040,0
|
|
20231206,171900,578085795,4040,4040,4040,4040,0
|
|
20231206,171800,578085795,4040,4040,4040,4040,0
|
|
20231206,171700,578085795,4040,4040,4040,4040,0
|
|
20231206,171600,578085795,4040,4040,4040,4040,0
|
|
20231206,171500,578085795,4040,4040,4040,4040,0
|
|
20231206,171400,578085795,4040,4040,4040,4040,0
|
|
20231206,171300,578085795,4040,4040,4040,4040,0
|
|
20231206,171200,578085795,4040,4040,4040,4040,6044
|
|
20231206,171100,578085795,4040,4040,4040,4040,0
|
|
20231206,171000,578085795,4040,4040,4040,4040,0
|
|
20231206,170900,578085795,4040,4040,4040,4040,0
|
|
20231206,170800,578085795,4040,4040,4040,4040,0
|
|
20231206,170700,578085795,4040,4040,4040,4040,0
|
|
20231206,170600,578085795,4040,4040,4040,4040,0
|
|
20231206,170500,578085795,4040,4040,4040,4040,0
|
|
20231206,170400,578085795,4040,4040,4040,4040,0
|
|
20231206,170300,578085795,4040,4040,4040,4040,0
|
|
20231206,170200,578085795,4040,4040,4040,4040,0
|
|
20231206,170100,578085795,4040,4040,4040,4040,0
|
|
20231206,170000,578085795,4040,4040,4040,4040,0
|
|
20231206,165900,578085795,4040,4040,4040,4040,0
|
|
20231206,165800,578085795,4040,4040,4040,4040,0
|
|
20231206,165700,578085795,4040,4040,4040,4040,0
|
|
20231206,165600,578085795,4040,4040,4040,4040,0
|
|
20231206,165500,578085795,4040,4040,4040,4040,0
|
|
20231206,165400,578085795,4040,4040,4040,4040,0
|
|
20231206,165300,578085795,4040,4040,4040,4040,0
|
|
20231206,165200,578085795,4040,4040,4040,4040,0
|
|
20231206,165100,578085795,4040,4040,4040,4040,0
|
|
20231206,165000,578085795,4040,4040,4040,4040,0
|
|
20231206,164900,578085795,4040,4040,4040,4040,0
|
|
20231206,164800,578085795,4040,4040,4040,4040,0
|
|
20231206,164700,578085795,4040,4040,4040,4040,0
|
|
20231206,164600,578085795,4040,4040,4040,4040,0
|
|
20231206,164500,578085795,4040,4040,4040,4040,0
|
|
20231206,164400,578085795,4040,4040,4040,4040,0
|
|
20231206,164300,578085795,4040,4040,4040,4040,0
|
|
20231206,164200,578085795,4040,4040,4040,4040,6044
|
|
20231206,164100,578085795,4040,4040,4040,4040,0
|
|
20231206,164000,578085795,4040,4040,4040,4040,0
|
|
20231206,163900,578085795,4040,4040,4040,4040,0
|
|
20231206,163800,578085795,4040,4040,4040,4040,0
|
|
20231206,163700,578085795,4040,4040,4040,4040,0
|
|
20231206,163600,578085795,4040,4040,4040,4040,0
|
|
20231206,163500,578085795,4040,4040,4040,4040,0
|
|
20231206,163400,578085795,4040,4040,4040,4040,0
|
|
20231206,163300,578085795,4040,4040,4040,4040,0
|
|
20231206,163200,578085795,4040,4040,4040,4040,0
|
|
20231206,163100,578085795,4040,4040,4040,4040,0
|
|
20231206,163000,578085795,4040,4040,4040,4040,0
|
|
20231206,162900,578085795,4040,4040,4040,4040,0
|
|
20231206,162800,578085795,4040,4040,4040,4040,0
|
|
20231206,162700,578085795,4040,4040,4040,4040,0
|
|
20231206,162600,578085795,4040,4040,4040,4040,0
|
|
20231206,162500,578085795,4040,4040,4040,4040,0
|
|
20231206,162400,578085795,4040,4040,4040,4040,0
|
|
20231206,162300,578085795,4040,4040,4040,4040,0
|
|
20231206,162200,578085795,4040,4040,4040,4040,0
|
|
20231206,162100,578085795,4040,4040,4040,4040,0
|
|
20231206,162000,578085795,4040,4040,4040,4040,0
|
|
20231206,161900,578085795,4040,4040,4040,4040,0
|
|
20231206,161800,578085795,4040,4040,4040,4040,0
|
|
20231206,161700,578085795,4040,4040,4040,4040,0
|
|
20231206,161600,578085795,4040,4040,4040,4040,0
|
|
20231206,161500,578085795,4040,4040,4040,4040,0
|
|
20231206,161400,578085795,4040,4040,4040,4040,0
|
|
20231206,161300,578085795,4040,4040,4040,4040,0
|
|
20231206,161200,578085795,4040,4040,4040,4040,6044
|
|
20231206,161100,578085795,4040,4040,4040,4040,0
|
|
20231206,161000,578085795,4040,4040,4040,4040,0
|
|
20231206,160900,578085795,4040,4040,4040,4040,0
|
|
20231206,160800,578085795,4040,4040,4040,4040,0
|
|
20231206,160700,578085795,4040,4040,4040,4040,0
|
|
20231206,160600,578085795,4040,4040,4040,4040,0
|
|
20231206,160500,578085795,4040,4040,4040,4040,0
|
|
20231206,160400,578085795,4040,4040,4040,4040,0
|
|
20231206,160300,578085795,4040,4040,4040,4040,0
|
|
20231206,160200,578085795,4040,4040,4040,4040,0
|
|
20231206,160100,578085795,4040,4040,4040,4040,0
|
|
20231206,160000,578085795,4040,4040,4040,4040,0
|
|
20231206,155900,578085795,4040,4040,4040,4040,0
|
|
20231206,155800,578085795,4040,4040,4040,4040,0
|
|
20231206,155700,578085795,4040,4040,4040,4040,0
|
|
20231206,155600,578085795,4040,4040,4040,4040,0
|
|
20231206,155500,578085795,4040,4040,4040,4040,0
|
|
20231206,155400,578085795,4040,4040,4040,4040,0
|
|
20231206,155300,578085795,4040,4040,4040,4040,0
|
|
20231206,155200,578085795,4040,4040,4040,4040,0
|
|
20231206,155100,578085795,4040,4040,4040,4040,0
|
|
20231206,155000,578085795,4040,4040,4040,4040,0
|
|
20231206,154900,578085795,4040,4040,4040,4040,0
|
|
20231206,154800,578085795,4040,4040,4040,4040,0
|
|
20231206,154700,578085795,4040,4040,4040,4040,0
|
|
20231206,154600,578085795,4040,4040,4040,4040,0
|
|
20231206,154500,578085795,4040,4040,4040,4040,0
|
|
20231206,154400,578085795,4040,4040,4040,4040,0
|
|
20231206,154300,578085795,4040,4040,4040,4040,0
|
|
20231206,154200,578085795,4040,4040,4040,4040,6044
|
|
20231206,154100,578085795,4040,4040,4040,4040,0
|
|
20231206,154000,578085795,4040,4040,4040,4040,0
|
|
20231206,153900,578085795,4040,4040,4040,4040,0
|
|
20231206,153800,578085795,4040,4040,4040,4040,0
|
|
20231206,153700,578085795,4040,4040,4040,4040,0
|
|
20231206,153600,578085795,4040,4040,4040,4040,0
|
|
20231206,153500,578085795,4040,4040,4040,4040,0
|
|
20231206,153400,578085795,4040,4040,4040,4040,0
|
|
20231206,153300,578085795,4040,4040,4040,4040,0
|
|
20231206,153200,578085795,4040,4040,4040,4040,0
|
|
20231206,153100,578085795,4040,4040,4040,4040,0
|
|
20231206,153000,578085795,4040,4040,4040,4040,6044
|
|
20231206,152900,553668035,4065,4065,4065,4065,0
|
|
20231206,152800,553668035,4065,4065,4065,4065,0
|
|
20231206,152700,553668035,4065,4065,4065,4065,0
|
|
20231206,152600,553668035,4065,4065,4065,4065,0
|
|
20231206,152500,553668035,4065,4065,4065,4065,0
|
|
20231206,152400,553668035,4065,4065,4065,4065,0
|
|
20231206,152300,553668035,4065,4065,4065,4065,0
|
|
20231206,152200,553668035,4065,4065,4065,4065,0
|
|
20231206,152100,553668035,4065,4065,4065,4065,0
|
|
20231206,152000,553668035,4065,4065,4065,4065,0
|
|
20231206,151900,553668035,4065,4060,4065,4045,2733
|
|
20231206,151800,542600375,4060,4065,4065,4060,30
|
|
20231206,151700,542478570,4060,4065,4065,4045,4231
|
|
20231206,151600,525339365,4070,4065,4070,4065,3
|
|
20231206,151500,525327165,4070,4065,4075,4065,141
|
|
20231206,151400,524753485,4075,4070,4075,4065,703
|
|
20231206,151300,521892280,4070,4065,4070,4065,9
|
|
20231206,151200,521855685,4070,4070,4070,4065,14
|
|
20231206,151100,521798715,4065,4070,4070,4065,74
|
|
20231206,151000,521497565,4060,4060,4070,4060,5
|
|
20231206,150900,521477255,4070,4070,4070,4060,11
|
|
20231206,150800,521432505,4070,4075,4075,4060,35
|
|
20231206,150700,521290380,4060,4060,4075,4060,22
|
|
20231206,150600,521201030,4075,4065,4075,4055,8503
|
|
20231206,150500,486713815,4065,4065,4065,4060,3409
|
|
20231206,150400,472871280,4060,4065,4065,4060,105
|
|
20231206,150300,472444475,4070,4065,4070,4065,3
|
|
20231206,150200,472432275,4070,4065,4070,4065,15
|
|
20231206,150100,472371295,4070,4070,4075,4065,56
|
|
20231206,150000,472143155,4075,4075,4075,4070,253
|
|
20231206,145900,471112195,4075,4070,4075,4065,504
|
|
20231206,145800,469060920,4070,4060,4070,4060,7
|
|
20231206,145700,469032490,4075,4060,4075,4060,202
|
|
20231206,145600,468210375,4070,4075,4075,4070,7
|
|
20231206,145500,468181875,4060,4065,4075,4060,207
|
|
20231206,145400,467341350,4075,4075,4075,4065,23
|
|
20231206,145300,467247655,4075,4075,4075,4065,35
|
|
20231206,145200,467105360,4065,4065,4075,4065,97
|
|
20231206,145100,466710595,4070,4070,4075,4060,15
|
|
20231206,145000,466649570,4060,4060,4060,4060,3
|
|
20231206,144900,466637390,4060,4060,4075,4055,3017
|
|
20231206,144800,454388370,4060,4060,4060,4060,13
|
|
20231206,144700,454335590,4060,4060,4070,4060,771
|
|
20231206,144600,451197850,4055,4065,4065,4055,3874
|
|
20231206,144500,435469100,4065,4065,4065,4065,0
|
|
20231206,144400,435469100,4065,4065,4065,4065,10
|
|
20231206,144300,435428450,4070,4070,4070,4070,2
|
|
20231206,144200,435420310,4070,4070,4070,4070,1
|
|
20231206,144100,435416240,4065,4065,4065,4065,0
|
|
20231206,144000,435416240,4065,4070,4070,4065,9
|
|
20231206,143900,435379615,4065,4065,4065,4065,0
|
|
20231206,143800,435379615,4065,4070,4070,4065,61
|
|
20231206,143700,435131400,4070,4070,4070,4070,19
|
|
20231206,143600,435054070,4065,4065,4065,4065,0
|
|
20231206,143500,435054070,4065,4065,4065,4065,184
|
|
20231206,143400,434306110,4070,4075,4075,4070,70
|
|
20231206,143300,434021160,4065,4065,4065,4065,0
|
|
20231206,143200,434021160,4065,4065,4065,4065,0
|
|
20231206,143100,434021160,4065,4065,4065,4065,0
|
|
20231206,143000,434021160,4065,4065,4065,4065,0
|
|
20231206,142900,434021160,4065,4065,4065,4065,10
|
|
20231206,142800,433980510,4065,4065,4065,4065,0
|
|
20231206,142700,433980510,4065,4065,4065,4065,40
|
|
20231206,142600,433817910,4065,4070,4070,4065,83
|
|
20231206,142500,433480150,4075,4075,4075,4075,5
|
|
20231206,142400,433459775,4075,4075,4075,4075,0
|
|
20231206,142300,433459775,4075,4075,4075,4075,0
|
|
20231206,142200,433459775,4075,4075,4075,4075,0
|
|
20231206,142100,433459775,4075,4065,4075,4065,110
|
|
20231206,142000,433011625,4075,4075,4075,4075,0
|
|
20231206,141900,433011625,4075,4075,4075,4075,0
|
|
20231206,141800,433011625,4075,4075,4075,4075,21
|
|
20231206,141700,432926050,4070,4070,4070,4070,199
|
|
20231206,141600,432116120,4070,4070,4070,4070,0
|
|
20231206,141500,432116120,4070,4070,4070,4070,3
|
|
20231206,141400,432103910,4075,4075,4075,4075,20
|
|
20231206,141300,432022410,4070,4070,4070,4070,0
|
|
20231206,141200,432022410,4070,4075,4075,4070,102
|
|
20231206,141100,431606770,4075,4075,4075,4075,7
|
|
20231206,141000,431578245,4080,4075,4080,4075,18
|
|
20231206,140900,431504810,4075,4075,4075,4075,142
|
|
20231206,140800,430926160,4075,4075,4075,4075,0
|
|
20231206,140700,430926160,4075,4075,4075,4075,0
|
|
20231206,140600,430926160,4075,4075,4075,4075,9
|
|
20231206,140500,430889485,4070,4070,4070,4070,19
|
|
20231206,140400,430812155,4075,4075,4075,4075,100
|
|
20231206,140300,430404655,4075,4070,4075,4070,49
|
|
20231206,140200,430205200,4070,4070,4070,4070,100
|
|
20231206,140100,429798200,4075,4075,4075,4075,63
|
|
20231206,140000,429541475,4075,4075,4075,4075,0
|
|
20231206,135900,429541475,4075,4075,4075,4075,0
|
|
20231206,135800,429541475,4075,4075,4075,4075,10
|
|
20231206,135700,429500725,4070,4070,4070,4070,895
|
|
20231206,135600,425858075,4075,4075,4075,4075,0
|
|
20231206,135500,425858075,4075,4075,4075,4075,842
|
|
20231206,135400,422426925,4080,4080,4080,4080,0
|
|
20231206,135300,422426925,4080,4080,4080,4080,19
|
|
20231206,135200,422349405,4080,4080,4080,4080,1011
|
|
20231206,135100,418224525,4085,4085,4085,4085,0
|
|
20231206,135000,418224525,4085,4085,4085,4085,20
|
|
20231206,134900,418142825,4085,4085,4085,4085,0
|
|
20231206,134800,418142825,4085,4085,4085,4085,8
|
|
20231206,134700,418110145,4085,4085,4085,4085,0
|
|
20231206,134600,418110145,4085,4085,4085,4085,0
|
|
20231206,134500,418110145,4085,4085,4085,4085,11
|
|
20231206,134400,418065210,4085,4085,4085,4085,1
|
|
20231206,134300,418061125,4080,4080,4080,4080,0
|
|
20231206,134200,418061125,4080,4080,4080,4080,1037
|
|
20231206,134100,413830165,4085,4085,4085,4085,2
|
|
20231206,134000,413821995,4080,4080,4080,4080,0
|
|
20231206,133900,413821995,4080,4080,4080,4080,0
|
|
20231206,133800,413821995,4080,4080,4080,4080,105
|
|
20231206,133700,413393595,4080,4080,4080,4080,20
|
|
20231206,133600,413311995,4085,4085,4085,4085,2
|
|
20231206,133500,413303825,4080,4080,4080,4080,0
|
|
20231206,133400,413303825,4080,4080,4080,4080,1
|
|
20231206,133300,413299745,4090,4090,4090,4090,0
|
|
20231206,133200,413299745,4090,4090,4090,4090,0
|
|
20231206,133100,413299745,4090,4090,4090,4090,0
|
|
20231206,133000,413299745,4090,4090,4090,4090,0
|
|
20231206,132900,413299745,4090,4090,4090,4090,0
|
|
20231206,132800,413299745,4090,4090,4090,4090,0
|
|
20231206,132700,413299745,4090,4090,4090,4090,100
|
|
20231206,132600,412890745,4090,4090,4090,4090,0
|
|
20231206,132500,412890745,4090,4090,4090,4090,0
|
|
20231206,132400,412890745,4090,4090,4090,4090,11
|
|
20231206,132300,412845755,4090,4090,4090,4090,89
|
|
20231206,132200,412481745,4090,4085,4090,4085,500
|
|
20231206,132100,410437645,4080,4080,4080,4080,50
|
|
20231206,132000,410233645,4080,4080,4080,4080,28
|
|
20231206,131900,410119405,4080,4080,4080,4080,0
|
|
20231206,131800,410119405,4080,4080,4080,4080,243
|
|
20231206,131700,409127965,4080,4080,4080,4080,236
|
|
20231206,131600,408165085,4080,4080,4080,4080,50
|
|
20231206,131500,407961085,4080,4080,4080,4080,0
|
|
20231206,131400,407961085,4080,4080,4080,4080,7
|
|
20231206,131300,407932525,4080,4080,4080,4080,1
|
|
20231206,131200,407928445,4085,4085,4085,4085,0
|
|
20231206,131100,407928445,4085,4085,4085,4085,0
|
|
20231206,131000,407928445,4085,4085,4085,4085,1
|
|
20231206,130900,407924360,4080,4080,4080,4080,0
|
|
20231206,130800,407924360,4080,4080,4080,4080,0
|
|
20231206,130700,407924360,4080,4080,4080,4080,0
|
|
20231206,130600,407924360,4080,4080,4080,4080,0
|
|
20231206,130500,407924360,4080,4080,4080,4080,1307
|
|
20231206,130400,402591800,4075,4075,4075,4075,0
|
|
20231206,130300,402591800,4075,4075,4075,4075,2
|
|
20231206,130200,402583650,4075,4075,4075,4075,340
|
|
20231206,130100,401198150,4080,4080,4080,4080,0
|
|
20231206,130000,401198150,4080,4085,4085,4080,2
|
|
20231206,125900,401189985,4090,4090,4090,4090,1
|
|
20231206,125800,401185895,4080,4080,4080,4080,0
|
|
20231206,125700,401185895,4080,4080,4080,4080,0
|
|
20231206,125600,401185895,4080,4085,4085,4080,2
|
|
20231206,125500,401177730,4065,4065,4065,4065,0
|
|
20231206,125400,401177730,4065,4065,4065,4065,100
|
|
20231206,125300,400771230,4060,4080,4080,4060,1382
|
|
20231206,125200,395155385,4085,4085,4085,4085,1
|
|
20231206,125100,395151300,4090,4090,4090,4090,2
|
|
20231206,125000,395143120,4095,4100,4100,4095,201
|
|
20231206,124900,394319025,4100,4105,4105,4100,4
|
|
20231206,124800,394302610,4105,4105,4105,4105,1
|
|
20231206,124700,394298505,4100,4110,4115,4100,395
|
|
20231206,124600,392674280,4105,4090,4105,4090,1132
|
|
20231206,124500,388038620,4090,4090,4090,4090,0
|
|
20231206,124400,388038620,4090,4090,4090,4090,1
|
|
20231206,124300,388034530,4095,4080,4095,4080,1151
|
|
20231206,124200,383332135,4075,4075,4075,4075,5
|
|
20231206,124100,383311760,4065,4065,4070,4065,34
|
|
20231206,124000,383173500,4065,4065,4065,4065,405
|
|
20231206,123900,381527175,4065,4065,4065,4065,1
|
|
20231206,123800,381523110,4070,4070,4070,4070,0
|
|
20231206,123700,381523110,4070,4070,4070,4070,0
|
|
20231206,123600,381523110,4070,4070,4070,4070,0
|
|
20231206,123500,381523110,4070,4070,4070,4070,101
|
|
20231206,123400,381112040,4070,4070,4070,4070,0
|
|
20231206,123300,381112040,4070,4070,4070,4070,1
|
|
20231206,123200,381107970,4065,4065,4065,4065,1
|
|
20231206,123100,381103905,4065,4065,4065,4065,27
|
|
20231206,123000,380994150,4065,4065,4065,4065,10
|
|
20231206,122900,380953500,4065,4065,4065,4065,20
|
|
20231206,122800,380872200,4060,4060,4060,4060,1
|
|
20231206,122700,380868140,4065,4065,4065,4065,0
|
|
20231206,122600,380868140,4065,4065,4065,4065,0
|
|
20231206,122500,380868140,4065,4065,4065,4065,0
|
|
20231206,122400,380868140,4065,4065,4065,4065,0
|
|
20231206,122300,380868140,4065,4065,4065,4065,1
|
|
20231206,122200,380864075,4065,4065,4065,4065,20
|
|
20231206,122100,380782775,4065,4065,4065,4065,50
|
|
20231206,122000,380579525,4055,4055,4055,4055,0
|
|
20231206,121900,380579525,4055,4055,4055,4055,0
|
|
20231206,121800,380579525,4055,4055,4055,4055,14
|
|
20231206,121700,380522755,4055,4055,4055,4055,0
|
|
20231206,121600,380522755,4055,4055,4055,4055,0
|
|
20231206,121500,380522755,4055,4055,4055,4055,384
|
|
20231206,121400,378965635,4050,4050,4050,4050,0
|
|
20231206,121300,378965635,4050,4050,4050,4050,0
|
|
20231206,121200,378965635,4050,4050,4050,4050,0
|
|
20231206,121100,378965635,4050,4050,4050,4050,22
|
|
20231206,121000,378876535,4050,4050,4050,4050,0
|
|
20231206,120900,378876535,4050,4050,4050,4050,0
|
|
20231206,120800,378876535,4050,4050,4050,4050,0
|
|
20231206,120700,378876535,4050,4050,4050,4050,0
|
|
20231206,120600,378876535,4050,4050,4050,4050,0
|
|
20231206,120500,378876535,4050,4050,4050,4050,0
|
|
20231206,120400,378876535,4050,4050,4050,4050,0
|
|
20231206,120300,378876535,4050,4075,4075,4050,701
|
|
20231206,120200,376037460,4075,4075,4075,4075,100
|
|
20231206,120100,375629960,4050,4050,4050,4050,0
|
|
20231206,120000,375629960,4050,4050,4050,4050,0
|
|
20231206,115900,375629960,4050,4050,4050,4050,0
|
|
20231206,115800,375629960,4050,4050,4050,4050,0
|
|
20231206,115700,375629960,4050,4050,4050,4050,0
|
|
20231206,115600,375629960,4050,4050,4050,4050,0
|
|
20231206,115500,375629960,4050,4050,4050,4050,1
|
|
20231206,115400,375625910,4075,4075,4075,4075,1
|
|
20231206,115300,375621835,4050,4050,4050,4050,467
|
|
20231206,115200,373730485,4050,4050,4050,4050,101
|
|
20231206,115100,373321435,4050,4050,4050,4050,0
|
|
20231206,115000,373321435,4050,4050,4050,4050,0
|
|
20231206,114900,373321435,4050,4050,4050,4050,1
|
|
20231206,114800,373317385,4050,4050,4050,4050,116
|
|
20231206,114700,372847585,4050,4050,4050,4050,502
|
|
20231206,114600,370814485,4050,4050,4050,4050,50
|
|
20231206,114500,370611985,4050,4050,4050,4050,5
|
|
20231206,114400,370591735,4055,4055,4055,4055,0
|
|
20231206,114300,370591735,4055,4055,4055,4055,0
|
|
20231206,114200,370591735,4055,4055,4055,4055,116
|
|
20231206,114100,370121355,4055,4055,4055,4055,0
|
|
20231206,114000,370121355,4055,4060,4060,4055,574
|
|
20231206,113900,367793060,4065,4065,4065,4065,265
|
|
20231206,113800,366715835,4075,4075,4075,4075,0
|
|
20231206,113700,366715835,4075,4075,4075,4075,11
|
|
20231206,113600,366671010,4070,4070,4070,4070,219
|
|
20231206,113500,365779680,4075,4075,4075,4075,0
|
|
20231206,113400,365779680,4075,4075,4075,4075,0
|
|
20231206,113300,365779680,4075,4075,4075,4075,1
|
|
20231206,113200,365775605,4080,4080,4080,4080,280
|
|
20231206,113100,364633205,4080,4080,4080,4080,0
|
|
20231206,113000,364633205,4080,4080,4080,4080,1
|
|
20231206,112900,364629125,4070,4075,4075,4070,103
|
|
20231206,112800,364209775,4075,4075,4075,4075,351
|
|
20231206,112700,362779450,4070,4070,4070,4070,0
|
|
20231206,112600,362779450,4070,4070,4070,4070,0
|
|
20231206,112500,362779450,4070,4070,4070,4070,0
|
|
20231206,112400,362779450,4070,4070,4070,4070,0
|
|
20231206,112300,362779450,4070,4070,4070,4070,0
|
|
20231206,112200,362779450,4070,4070,4070,4070,1
|
|
20231206,112100,362775380,4075,4075,4075,4075,0
|
|
20231206,112000,362775380,4075,4075,4075,4075,307
|
|
20231206,111900,361524355,4080,4080,4080,4080,0
|
|
20231206,111800,361524355,4080,4080,4080,4080,1
|
|
20231206,111700,361520275,4080,4080,4080,4080,1
|
|
20231206,111600,361516195,4080,4080,4080,4080,1
|
|
20231206,111500,361512115,4060,4060,4060,4060,7
|
|
20231206,111400,361483695,4060,4060,4060,4060,1
|
|
20231206,111300,361479635,4080,4080,4080,4080,0
|
|
20231206,111200,361479635,4080,4080,4080,4080,10
|
|
20231206,111100,361438835,4080,4080,4080,4080,0
|
|
20231206,111000,361438835,4080,4080,4080,4080,0
|
|
20231206,110900,361438835,4080,4060,4080,4060,2
|
|
20231206,110800,361430695,4080,4080,4080,4080,0
|
|
20231206,110700,361430695,4080,4080,4080,4080,231
|
|
20231206,110600,360488215,4085,4085,4085,4085,0
|
|
20231206,110500,360488215,4085,4085,4085,4085,0
|
|
20231206,110400,360488215,4085,4085,4085,4085,0
|
|
20231206,110300,360488215,4085,4085,4085,4085,0
|
|
20231206,110200,360488215,4085,4085,4085,4085,0
|
|
20231206,110100,360488215,4085,4085,4085,4085,5
|
|
20231206,110000,360467790,4055,4060,4060,4055,1250
|
|
20231206,105900,355393540,4060,4080,4080,4060,22
|
|
20231206,105800,355304170,4085,4085,4085,4085,1
|
|
20231206,105700,355300085,4060,4060,4060,4060,0
|
|
20231206,105600,355300085,4060,4065,4065,4060,420
|
|
20231206,105500,353594180,4095,4095,4095,4095,0
|
|
20231206,105400,353594180,4095,4065,4095,4065,34
|
|
20231206,105300,353455640,4095,4080,4095,4065,1253
|
|
20231206,105200,348357825,4080,4090,4100,4080,763
|
|
20231206,105100,345237985,4090,4060,4090,4040,4780
|
|
20231206,105000,325784100,4040,4040,4040,4040,300
|
|
20231206,104900,324572100,4040,4040,4040,4040,7
|
|
20231206,104800,324543820,4060,4060,4060,4060,0
|
|
20231206,104700,324543820,4060,4060,4060,4060,0
|
|
20231206,104600,324543820,4060,4060,4060,4060,0
|
|
20231206,104500,324543820,4060,4060,4060,4060,0
|
|
20231206,104400,324543820,4060,4060,4060,4060,0
|
|
20231206,104300,324543820,4060,4060,4060,4060,0
|
|
20231206,104200,324543820,4060,4060,4060,4060,5
|
|
20231206,104100,324523520,4055,4055,4055,4055,521
|
|
20231206,104000,322410865,4060,4060,4060,4060,0
|
|
20231206,103900,322410865,4060,4060,4060,4060,0
|
|
20231206,103800,322410865,4060,4060,4060,4060,0
|
|
20231206,103700,322410865,4060,4060,4060,4060,20
|
|
20231206,103600,322329665,4060,4060,4060,4060,0
|
|
20231206,103500,322329665,4060,4060,4060,4060,0
|
|
20231206,103400,322329665,4060,4060,4060,4060,3
|
|
20231206,103300,322317485,4040,4055,4055,4035,1605
|
|
20231206,103200,315838520,4060,4060,4060,4060,0
|
|
20231206,103100,315838520,4060,4060,4060,4060,21
|
|
20231206,103000,315753260,4060,4060,4060,4060,0
|
|
20231206,102900,315753260,4060,4060,4060,4060,10
|
|
20231206,102800,315712660,4055,4055,4055,4055,0
|
|
20231206,102700,315712660,4055,4055,4055,4055,0
|
|
20231206,102600,315712660,4055,4060,4060,4055,35
|
|
20231206,102500,315570610,4065,4065,4065,4065,0
|
|
20231206,102400,315570610,4065,4065,4065,4065,0
|
|
20231206,102300,315570610,4065,4065,4065,4065,2
|
|
20231206,102200,315562480,4040,4045,4045,4040,31
|
|
20231206,102100,315437235,4045,4060,4060,4045,2975
|
|
20231206,102000,303359020,4065,4065,4065,4065,4
|
|
20231206,101900,303342760,4065,4065,4065,4065,0
|
|
20231206,101800,303342760,4065,4065,4065,4065,1
|
|
20231206,101700,303338695,4060,4065,4065,4060,28
|
|
20231206,101600,303225000,4060,4060,4060,4060,533
|
|
20231206,101500,301061020,4060,4060,4060,4060,1
|
|
20231206,101400,301056960,4045,4060,4060,4045,14
|
|
20231206,101300,301000150,4045,4045,4045,4045,1
|
|
20231206,101200,300996105,4060,4060,4060,4060,0
|
|
20231206,101100,300996105,4060,4050,4060,4050,15
|
|
20231206,101000,300935320,4050,4050,4050,4050,0
|
|
20231206,100900,300935320,4050,4050,4050,4050,0
|
|
20231206,100800,300935320,4050,4050,4050,4050,0
|
|
20231206,100700,300935320,4050,4050,4050,4050,0
|
|
20231206,100600,300935320,4050,4050,4050,4050,22
|
|
20231206,100500,300846220,4050,4050,4050,4050,1
|
|
20231206,100400,300842170,4045,4045,4045,4045,15
|
|
20231206,100300,300781495,4045,4045,4045,4045,0
|
|
20231206,100200,300781495,4045,4045,4045,4045,0
|
|
20231206,100100,300781495,4045,4045,4045,4045,18
|
|
20231206,100000,300708685,4040,4050,4050,4040,602
|
|
20231206,095900,298274920,4050,4050,4050,4050,243
|
|
20231206,095800,297290770,4050,4055,4055,4050,103
|
|
20231206,095700,296873570,4070,4070,4070,4070,0
|
|
20231206,095600,296873570,4070,4065,4070,4065,210
|
|
20231206,095500,296019890,4065,4045,4065,4045,201
|
|
20231206,095400,295202845,4060,4030,4060,4030,487
|
|
20231206,095300,293228100,4030,4040,4040,4030,249
|
|
20231206,095200,292223790,4040,4045,4045,4040,250
|
|
20231206,095100,291212545,4045,4045,4045,4045,13
|
|
20231206,095000,291159960,4030,4030,4030,4030,12
|
|
20231206,094900,291111600,4030,4040,4045,4030,650
|
|
20231206,094800,288491850,4035,4035,4035,4035,8
|
|
20231206,094700,288459570,4040,4040,4040,4040,80
|
|
20231206,094600,288136370,4040,4040,4040,4035,965
|
|
20231206,094500,284242270,4040,4040,4040,4040,1001
|
|
20231206,094400,280198230,4045,4045,4045,4040,555
|
|
20231206,094300,277953530,4045,4045,4045,4045,417
|
|
20231206,094200,276266765,4055,4055,4055,4055,0
|
|
20231206,094100,276266765,4055,4065,4065,4050,1982
|
|
20231206,094000,268230175,4055,4055,4055,4055,0
|
|
20231206,093900,268230175,4055,4060,4060,4055,915
|
|
20231206,093800,264515300,4060,4060,4060,4060,500
|
|
20231206,093700,262485300,4060,4060,4060,4060,4
|
|
20231206,093600,262469060,4085,4085,4085,4085,1
|
|
20231206,093500,262464975,4060,4060,4060,4060,371
|
|
20231206,093400,260958715,4060,4060,4060,4055,3352
|
|
20231206,093300,247350035,4085,4085,4085,4085,51
|
|
20231206,093200,247141700,4085,4085,4085,4085,508
|
|
20231206,093100,245066520,4085,4065,4085,4060,599
|
|
20231206,093000,242633210,4065,4070,4070,4060,2060
|
|
20231206,092900,234258165,4085,4085,4085,4075,68
|
|
20231206,092800,233981035,4075,4070,4085,4070,403
|
|
20231206,092700,232339860,4070,4085,4085,4070,106
|
|
20231206,092600,231908425,4065,4065,4065,4065,490
|
|
20231206,092500,229916575,4065,4070,4070,4065,1158
|
|
20231206,092400,225209205,4090,4070,4090,4065,924
|
|
20231206,092300,221453115,4070,4090,4090,4070,944
|
|
20231206,092200,217610995,4090,4090,4090,4090,0
|
|
20231206,092100,217610995,4090,4100,4100,4065,6751
|
|
20231206,092000,190098905,4090,4090,4090,4090,1000
|
|
20231206,091900,186008905,4100,4100,4100,4100,0
|
|
20231206,091800,186008905,4100,4095,4100,4085,1605
|
|
20231206,091700,179428980,4085,4085,4085,4085,245
|
|
20231206,091600,178428155,4085,4085,4085,4085,1301
|
|
20231206,091500,173113570,4090,4090,4090,4090,500
|
|
20231206,091400,171068570,4095,4095,4095,4090,1990
|
|
20231206,091300,162920470,4095,4085,4100,4080,578
|
|
20231206,091200,160557260,4085,4085,4115,4080,685
|
|
20231206,091100,157753700,4085,4085,4095,4085,1649
|
|
20231206,091000,151016820,4085,4080,4085,4075,253
|
|
20231206,090900,149984980,4080,4080,4080,4075,1114
|
|
20231206,090800,145443860,4080,4085,4090,4080,181
|
|
20231206,090700,144705045,4085,4090,4090,4070,102
|
|
20231206,090600,144288385,4070,4070,4090,4065,2650
|
|
20231206,090500,133498370,4075,4115,4115,4060,4625
|
|
20231206,090400,114621335,4115,4100,4135,4095,3005
|
|
20231206,090300,102278440,4105,4105,4115,4090,3135
|
|
20231206,090200,89415735,4105,4115,4125,4090,6042
|
|
20231206,090100,64625445,4115,4165,4170,4115,5488
|
|
20231206,090000,41890650,4160,4115,4160,4115,10158
|