585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,184200,400871780,4080,4080,4080,4080,1337
|
|
20231207,184100,400871780,4080,4080,4080,4080,0
|
|
20231207,184000,400871780,4080,4080,4080,4080,0
|
|
20231207,183900,400871780,4080,4080,4080,4080,0
|
|
20231207,183800,400871780,4080,4080,4080,4080,0
|
|
20231207,183700,400871780,4080,4080,4080,4080,0
|
|
20231207,183600,400871780,4080,4080,4080,4080,0
|
|
20231207,183500,400871780,4080,4080,4080,4080,0
|
|
20231207,183400,400871780,4080,4080,4080,4080,0
|
|
20231207,183300,400871780,4080,4080,4080,4080,0
|
|
20231207,183200,400871780,4080,4080,4080,4080,0
|
|
20231207,183100,400871780,4080,4080,4080,4080,0
|
|
20231207,183000,400871780,4080,4080,4080,4080,0
|
|
20231207,182900,400871780,4080,4080,4080,4080,0
|
|
20231207,182800,400871780,4080,4080,4080,4080,0
|
|
20231207,182700,400871780,4080,4080,4080,4080,0
|
|
20231207,182600,400871780,4080,4080,4080,4080,0
|
|
20231207,182500,400871780,4080,4080,4080,4080,0
|
|
20231207,182400,400871780,4080,4080,4080,4080,0
|
|
20231207,182300,400871780,4080,4080,4080,4080,0
|
|
20231207,182200,400871780,4080,4080,4080,4080,0
|
|
20231207,182100,400871780,4080,4080,4080,4080,0
|
|
20231207,182000,400871780,4080,4080,4080,4080,0
|
|
20231207,181900,400871780,4080,4080,4080,4080,0
|
|
20231207,181800,400871780,4080,4080,4080,4080,0
|
|
20231207,181700,400871780,4080,4080,4080,4080,0
|
|
20231207,181600,400871780,4080,4080,4080,4080,0
|
|
20231207,181500,400871780,4080,4080,4080,4080,0
|
|
20231207,181400,400871780,4080,4080,4080,4080,0
|
|
20231207,181300,400871780,4080,4080,4080,4080,0
|
|
20231207,181200,400871780,4080,4080,4080,4080,1337
|
|
20231207,181100,400871780,4080,4080,4080,4080,0
|
|
20231207,181000,400871780,4080,4080,4080,4080,0
|
|
20231207,180900,400871780,4080,4080,4080,4080,0
|
|
20231207,180800,400871780,4080,4080,4080,4080,0
|
|
20231207,180700,400871780,4080,4080,4080,4080,0
|
|
20231207,180600,400871780,4080,4080,4080,4080,0
|
|
20231207,180500,400871780,4080,4080,4080,4080,0
|
|
20231207,180400,400871780,4080,4080,4080,4080,0
|
|
20231207,180300,400871780,4080,4080,4080,4080,0
|
|
20231207,180200,400871780,4080,4080,4080,4080,0
|
|
20231207,180100,400871780,4080,4080,4080,4080,0
|
|
20231207,180000,400871780,4080,4080,4080,4080,0
|
|
20231207,175900,400871780,4080,4080,4080,4080,0
|
|
20231207,175800,400871780,4080,4080,4080,4080,0
|
|
20231207,175700,400871780,4080,4080,4080,4080,0
|
|
20231207,175600,400871780,4080,4080,4080,4080,0
|
|
20231207,175500,400871780,4080,4080,4080,4080,0
|
|
20231207,175400,400871780,4080,4080,4080,4080,0
|
|
20231207,175300,400871780,4080,4080,4080,4080,0
|
|
20231207,175200,400871780,4080,4080,4080,4080,0
|
|
20231207,175100,400871780,4080,4080,4080,4080,0
|
|
20231207,175000,400871780,4080,4080,4080,4080,0
|
|
20231207,174900,400871780,4080,4080,4080,4080,0
|
|
20231207,174800,400871780,4080,4080,4080,4080,0
|
|
20231207,174700,400871780,4080,4080,4080,4080,0
|
|
20231207,174600,400871780,4080,4080,4080,4080,0
|
|
20231207,174500,400871780,4080,4080,4080,4080,0
|
|
20231207,174400,400871780,4080,4080,4080,4080,0
|
|
20231207,174300,400871780,4080,4080,4080,4080,0
|
|
20231207,174200,400871780,4080,4080,4080,4080,1337
|
|
20231207,174100,400871780,4080,4080,4080,4080,0
|
|
20231207,174000,400871780,4080,4080,4080,4080,0
|
|
20231207,173900,400871780,4080,4080,4080,4080,0
|
|
20231207,173800,400871780,4080,4080,4080,4080,0
|
|
20231207,173700,400871780,4080,4080,4080,4080,0
|
|
20231207,173600,400871780,4080,4080,4080,4080,0
|
|
20231207,173500,400871780,4080,4080,4080,4080,0
|
|
20231207,173400,400871780,4080,4080,4080,4080,0
|
|
20231207,173300,400871780,4080,4080,4080,4080,0
|
|
20231207,173200,400871780,4080,4080,4080,4080,0
|
|
20231207,173100,400871780,4080,4080,4080,4080,0
|
|
20231207,173000,400871780,4080,4080,4080,4080,0
|
|
20231207,172900,400871780,4080,4080,4080,4080,0
|
|
20231207,172800,400871780,4080,4080,4080,4080,0
|
|
20231207,172700,400871780,4080,4080,4080,4080,0
|
|
20231207,172600,400871780,4080,4080,4080,4080,0
|
|
20231207,172500,400871780,4080,4080,4080,4080,0
|
|
20231207,172400,400871780,4080,4080,4080,4080,0
|
|
20231207,172300,400871780,4080,4080,4080,4080,0
|
|
20231207,172200,400871780,4080,4080,4080,4080,0
|
|
20231207,172100,400871780,4080,4080,4080,4080,0
|
|
20231207,172000,400871780,4080,4080,4080,4080,0
|
|
20231207,171900,400871780,4080,4080,4080,4080,0
|
|
20231207,171800,400871780,4080,4080,4080,4080,0
|
|
20231207,171700,400871780,4080,4080,4080,4080,0
|
|
20231207,171600,400871780,4080,4080,4080,4080,0
|
|
20231207,171500,400871780,4080,4080,4080,4080,0
|
|
20231207,171400,400871780,4080,4080,4080,4080,0
|
|
20231207,171300,400871780,4080,4080,4080,4080,0
|
|
20231207,171200,400871780,4080,4080,4080,4080,1337
|
|
20231207,171100,400871780,4080,4080,4080,4080,0
|
|
20231207,171000,400871780,4080,4080,4080,4080,0
|
|
20231207,170900,400871780,4080,4080,4080,4080,0
|
|
20231207,170800,400871780,4080,4080,4080,4080,0
|
|
20231207,170700,400871780,4080,4080,4080,4080,0
|
|
20231207,170600,400871780,4080,4080,4080,4080,0
|
|
20231207,170500,400871780,4080,4080,4080,4080,0
|
|
20231207,170400,400871780,4080,4080,4080,4080,0
|
|
20231207,170300,400871780,4080,4080,4080,4080,0
|
|
20231207,170200,400871780,4080,4080,4080,4080,0
|
|
20231207,170100,400871780,4080,4080,4080,4080,0
|
|
20231207,170000,400871780,4080,4080,4080,4080,0
|
|
20231207,165900,400871780,4080,4080,4080,4080,0
|
|
20231207,165800,400871780,4080,4080,4080,4080,0
|
|
20231207,165700,400871780,4080,4080,4080,4080,0
|
|
20231207,165600,400871780,4080,4080,4080,4080,0
|
|
20231207,165500,400871780,4080,4080,4080,4080,0
|
|
20231207,165400,400871780,4080,4080,4080,4080,0
|
|
20231207,165300,400871780,4080,4080,4080,4080,0
|
|
20231207,165200,400871780,4080,4080,4080,4080,0
|
|
20231207,165100,400871780,4080,4080,4080,4080,0
|
|
20231207,165000,400871780,4080,4080,4080,4080,0
|
|
20231207,164900,400871780,4080,4080,4080,4080,0
|
|
20231207,164800,400871780,4080,4080,4080,4080,0
|
|
20231207,164700,400871780,4080,4080,4080,4080,0
|
|
20231207,164600,400871780,4080,4080,4080,4080,0
|
|
20231207,164500,400871780,4080,4080,4080,4080,0
|
|
20231207,164400,400871780,4080,4080,4080,4080,0
|
|
20231207,164300,400871780,4080,4080,4080,4080,0
|
|
20231207,164200,400871780,4080,4080,4080,4080,1337
|
|
20231207,164100,400871780,4080,4080,4080,4080,0
|
|
20231207,164000,400871780,4080,4080,4080,4080,0
|
|
20231207,163900,400871780,4080,4080,4080,4080,0
|
|
20231207,163800,400871780,4080,4080,4080,4080,0
|
|
20231207,163700,400871780,4080,4080,4080,4080,0
|
|
20231207,163600,400871780,4080,4080,4080,4080,0
|
|
20231207,163500,400871780,4080,4080,4080,4080,0
|
|
20231207,163400,400871780,4080,4080,4080,4080,0
|
|
20231207,163300,400871780,4080,4080,4080,4080,0
|
|
20231207,163200,400871780,4080,4080,4080,4080,0
|
|
20231207,163100,400871780,4080,4080,4080,4080,0
|
|
20231207,163000,400871780,4080,4080,4080,4080,0
|
|
20231207,162900,400871780,4080,4080,4080,4080,0
|
|
20231207,162800,400871780,4080,4080,4080,4080,0
|
|
20231207,162700,400871780,4080,4080,4080,4080,0
|
|
20231207,162600,400871780,4080,4080,4080,4080,0
|
|
20231207,162500,400871780,4080,4080,4080,4080,0
|
|
20231207,162400,400871780,4080,4080,4080,4080,0
|
|
20231207,162300,400871780,4080,4080,4080,4080,0
|
|
20231207,162200,400871780,4080,4080,4080,4080,0
|
|
20231207,162100,400871780,4080,4080,4080,4080,0
|
|
20231207,162000,400871780,4080,4080,4080,4080,0
|
|
20231207,161900,400871780,4080,4080,4080,4080,0
|
|
20231207,161800,400871780,4080,4080,4080,4080,0
|
|
20231207,161700,400871780,4080,4080,4080,4080,0
|
|
20231207,161600,400871780,4080,4080,4080,4080,0
|
|
20231207,161500,400871780,4080,4080,4080,4080,0
|
|
20231207,161400,400871780,4080,4080,4080,4080,0
|
|
20231207,161300,400871780,4080,4080,4080,4080,0
|
|
20231207,161200,400871780,4080,4080,4080,4080,1337
|
|
20231207,161100,400871780,4080,4080,4080,4080,0
|
|
20231207,161000,400871780,4080,4080,4080,4080,0
|
|
20231207,160900,400871780,4080,4080,4080,4080,0
|
|
20231207,160800,400871780,4080,4080,4080,4080,0
|
|
20231207,160700,400871780,4080,4080,4080,4080,0
|
|
20231207,160600,400871780,4080,4080,4080,4080,0
|
|
20231207,160500,400871780,4080,4080,4080,4080,0
|
|
20231207,160400,400871780,4080,4080,4080,4080,0
|
|
20231207,160300,400871780,4080,4080,4080,4080,0
|
|
20231207,160200,400871780,4080,4080,4080,4080,0
|
|
20231207,160100,400871780,4080,4080,4080,4080,0
|
|
20231207,160000,400871780,4080,4080,4080,4080,0
|
|
20231207,155900,400871780,4080,4080,4080,4080,0
|
|
20231207,155800,400871780,4080,4080,4080,4080,0
|
|
20231207,155700,400871780,4080,4080,4080,4080,0
|
|
20231207,155600,400871780,4080,4080,4080,4080,0
|
|
20231207,155500,400871780,4080,4080,4080,4080,0
|
|
20231207,155400,400871780,4080,4080,4080,4080,0
|
|
20231207,155300,400871780,4080,4080,4080,4080,0
|
|
20231207,155200,400871780,4080,4080,4080,4080,0
|
|
20231207,155100,400871780,4080,4080,4080,4080,0
|
|
20231207,155000,400871780,4080,4080,4080,4080,0
|
|
20231207,154900,400871780,4080,4080,4080,4080,0
|
|
20231207,154800,400871780,4080,4080,4080,4080,0
|
|
20231207,154700,400871780,4080,4080,4080,4080,0
|
|
20231207,154600,400871780,4080,4080,4080,4080,0
|
|
20231207,154500,400871780,4080,4080,4080,4080,0
|
|
20231207,154400,400871780,4080,4080,4080,4080,0
|
|
20231207,154300,400871780,4080,4080,4080,4080,0
|
|
20231207,154200,400871780,4080,4080,4080,4080,1337
|
|
20231207,154100,400871780,4080,4080,4080,4080,0
|
|
20231207,154000,400871780,4080,4080,4080,4080,0
|
|
20231207,153900,400871780,4080,4080,4080,4080,0
|
|
20231207,153800,400871780,4080,4080,4080,4080,0
|
|
20231207,153700,400871780,4080,4080,4080,4080,0
|
|
20231207,153600,400871780,4080,4080,4080,4080,0
|
|
20231207,153500,400871780,4080,4080,4080,4080,0
|
|
20231207,153400,400871780,4080,4080,4080,4080,0
|
|
20231207,153300,400871780,4080,4080,4080,4080,0
|
|
20231207,153200,400871780,4080,4080,4080,4080,0
|
|
20231207,153100,400871780,4080,4080,4080,4080,0
|
|
20231207,153000,400871780,4080,4080,4080,4080,1337
|
|
20231207,152900,395416820,4070,4070,4070,4070,0
|
|
20231207,152800,395416820,4070,4070,4070,4070,0
|
|
20231207,152700,395416820,4070,4070,4070,4070,0
|
|
20231207,152600,395416820,4070,4070,4070,4070,0
|
|
20231207,152500,395416820,4070,4070,4070,4070,0
|
|
20231207,152400,395416820,4070,4070,4070,4070,0
|
|
20231207,152300,395416820,4070,4070,4070,4070,0
|
|
20231207,152200,395416820,4070,4070,4070,4070,0
|
|
20231207,152100,395416820,4070,4070,4070,4070,0
|
|
20231207,152000,395416820,4070,4070,4070,4070,0
|
|
20231207,151900,395416820,4070,4065,4070,4065,137
|
|
20231207,151800,394859340,4070,4060,4070,4060,17
|
|
20231207,151700,394790160,4070,4060,4070,4060,107
|
|
20231207,151600,394354740,4070,4070,4070,4070,16
|
|
20231207,151500,394289620,4070,4070,4070,4065,566
|
|
20231207,151400,391988775,4075,4075,4075,4075,0
|
|
20231207,151300,391988775,4075,4075,4075,4075,0
|
|
20231207,151200,391988775,4075,4075,4075,4075,10
|
|
20231207,151100,391948025,4080,4080,4080,4080,0
|
|
20231207,151000,391948025,4080,4080,4080,4075,352
|
|
20231207,150900,390513615,4075,4075,4075,4075,0
|
|
20231207,150800,390513615,4075,4075,4075,4075,241
|
|
20231207,150700,389531540,4070,4070,4070,4070,93
|
|
20231207,150600,389153030,4070,4070,4070,4070,0
|
|
20231207,150500,389153030,4070,4070,4070,4070,1
|
|
20231207,150400,389148960,4070,4070,4070,4070,0
|
|
20231207,150300,389148960,4070,4070,4070,4070,10
|
|
20231207,150200,389108260,4070,4070,4070,4070,0
|
|
20231207,150100,389108260,4070,4065,4070,4065,31
|
|
20231207,150000,388982240,4065,4065,4065,4065,0
|
|
20231207,145900,388982240,4065,4065,4065,4065,550
|
|
20231207,145800,386746490,4065,4065,4065,4065,100
|
|
20231207,145700,386339990,4065,4065,4065,4065,147
|
|
20231207,145600,385742435,4065,4055,4065,4055,27
|
|
20231207,145500,385632815,4060,4055,4060,4055,337
|
|
20231207,145400,384265230,4055,4050,4055,4050,50
|
|
20231207,145300,384062575,4055,4055,4055,4055,100
|
|
20231207,145200,383657075,4055,4055,4055,4055,0
|
|
20231207,145100,383657075,4055,4055,4055,4055,452
|
|
20231207,145000,381824215,4060,4060,4060,4060,0
|
|
20231207,144900,381824215,4060,4060,4060,4060,0
|
|
20231207,144800,381824215,4060,4060,4060,4060,0
|
|
20231207,144700,381824215,4060,4060,4060,4060,0
|
|
20231207,144600,381824215,4060,4065,4065,4060,31
|
|
20231207,144500,381698300,4055,4055,4055,4055,0
|
|
20231207,144400,381698300,4055,4070,4070,4055,197
|
|
20231207,144300,380898715,4055,4055,4055,4055,0
|
|
20231207,144200,380898715,4055,4055,4055,4055,0
|
|
20231207,144100,380898715,4055,4055,4055,4055,0
|
|
20231207,144000,380898715,4055,4055,4055,4055,669
|
|
20231207,143900,378185920,4050,4050,4050,4050,114
|
|
20231207,143800,377724220,4050,4050,4050,4050,161
|
|
20231207,143700,377072170,4055,4055,4055,4055,456
|
|
20231207,143600,375223090,4060,4060,4060,4060,286
|
|
20231207,143500,374061930,4060,4060,4060,4060,10
|
|
20231207,143400,374021330,4065,4065,4065,4065,0
|
|
20231207,143300,374021330,4065,4065,4065,4065,1388
|
|
20231207,143200,368379110,4070,4070,4070,4070,100
|
|
20231207,143100,367972110,4070,4070,4070,4070,1351
|
|
20231207,143000,362473540,4070,4080,4080,4070,291
|
|
20231207,142900,361287660,4085,4085,4085,4085,0
|
|
20231207,142800,361287660,4085,4085,4085,4085,15
|
|
20231207,142700,361226385,4080,4080,4080,4080,0
|
|
20231207,142600,361226385,4080,4080,4080,4080,0
|
|
20231207,142500,361226385,4080,4085,4085,4080,294
|
|
20231207,142400,360026795,4085,4085,4085,4085,26
|
|
20231207,142300,359920585,4090,4090,4090,4090,50
|
|
20231207,142200,359716085,4075,4080,4080,4075,559
|
|
20231207,142100,357436145,4080,4080,4080,4080,0
|
|
20231207,142000,357436145,4080,4080,4080,4080,200
|
|
20231207,141900,356620145,4080,4085,4085,4080,99
|
|
20231207,141800,356215790,4095,4090,4095,4090,674
|
|
20231207,141700,353455775,4090,4090,4090,4090,0
|
|
20231207,141600,353455775,4090,4090,4090,4090,10
|
|
20231207,141500,353414875,4090,4090,4090,4090,0
|
|
20231207,141400,353414875,4090,4090,4090,4090,10
|
|
20231207,141300,353373975,4090,4090,4090,4090,0
|
|
20231207,141200,353373975,4090,4090,4090,4090,0
|
|
20231207,141100,353373975,4090,4090,4090,4090,0
|
|
20231207,141000,353373975,4090,4095,4095,4090,105
|
|
20231207,140900,352944500,4100,4100,4100,4100,6
|
|
20231207,140800,352919900,4100,4090,4100,4085,1221
|
|
20231207,140700,347931000,4090,4090,4090,4090,1
|
|
20231207,140600,347926910,4085,4085,4085,4085,3
|
|
20231207,140500,347914655,4090,4090,4090,4090,0
|
|
20231207,140400,347914655,4090,4085,4090,4085,404
|
|
20231207,140300,346264310,4090,4090,4090,4090,41
|
|
20231207,140200,346096620,4090,4090,4090,4090,401
|
|
20231207,140100,344456530,4100,4100,4100,4100,1000
|
|
20231207,140000,340356530,4095,4095,4095,4095,200
|
|
20231207,135900,339537530,4085,4085,4085,4085,0
|
|
20231207,135800,339537530,4085,4085,4085,4085,0
|
|
20231207,135700,339537530,4085,4085,4085,4085,0
|
|
20231207,135600,339537530,4085,4085,4085,4085,0
|
|
20231207,135500,339537530,4085,4085,4085,4085,0
|
|
20231207,135400,339537530,4085,4085,4085,4085,0
|
|
20231207,135300,339537530,4085,4085,4085,4085,0
|
|
20231207,135200,339537530,4085,4090,4090,4085,759
|
|
20231207,135100,336436965,4095,4090,4095,4085,91
|
|
20231207,135000,336064720,4090,4090,4090,4090,0
|
|
20231207,134900,336064720,4090,4090,4090,4090,0
|
|
20231207,134800,336064720,4090,4090,4090,4090,10
|
|
20231207,134700,336023820,4090,4090,4090,4090,1
|
|
20231207,134600,336019730,4090,4090,4090,4090,1
|
|
20231207,134500,336015640,4090,4090,4090,4090,2
|
|
20231207,134400,336007460,4095,4095,4095,4095,0
|
|
20231207,134300,336007460,4095,4095,4095,4095,0
|
|
20231207,134200,336007460,4095,4095,4095,4095,0
|
|
20231207,134100,336007460,4095,4100,4100,4095,2
|
|
20231207,134000,335999265,4085,4095,4095,4085,256
|
|
20231207,133900,334952655,4100,4100,4100,4100,0
|
|
20231207,133800,334952655,4100,4100,4100,4100,0
|
|
20231207,133700,334952655,4100,4100,4100,4100,1
|
|
20231207,133600,334948555,4095,4095,4095,4095,125
|
|
20231207,133500,334436680,4095,4095,4095,4095,0
|
|
20231207,133400,334436680,4095,4095,4095,4095,1
|
|
20231207,133300,334432585,4100,4095,4100,4095,2
|
|
20231207,133200,334424390,4100,4105,4105,4100,74
|
|
20231207,133100,334120985,4100,4100,4100,4100,183
|
|
20231207,133000,333370685,4100,4100,4100,4100,0
|
|
20231207,132900,333370685,4100,4100,4100,4100,21
|
|
20231207,132800,333284585,4100,4095,4100,4095,76
|
|
20231207,132700,332973360,4095,4095,4095,4095,175
|
|
20231207,132600,332256735,4100,4100,4100,4100,200
|
|
20231207,132500,331436735,4095,4095,4095,4095,0
|
|
20231207,132400,331436735,4095,4095,4095,4095,0
|
|
20231207,132300,331436735,4095,4095,4095,4095,2
|
|
20231207,132200,331428545,4095,4095,4100,4095,27
|
|
20231207,132100,331317940,4095,4095,4095,4095,10
|
|
20231207,132000,331276990,4100,4100,4100,4100,0
|
|
20231207,131900,331276990,4100,4100,4100,4100,0
|
|
20231207,131800,331276990,4100,4100,4100,4100,0
|
|
20231207,131700,331276990,4100,4100,4100,4100,1
|
|
20231207,131600,331272890,4105,4105,4105,4105,0
|
|
20231207,131500,331272890,4105,4105,4105,4105,0
|
|
20231207,131400,331272890,4105,4105,4105,4105,0
|
|
20231207,131300,331272890,4105,4105,4105,4105,0
|
|
20231207,131200,331272890,4105,4105,4105,4105,0
|
|
20231207,131100,331272890,4105,4105,4105,4105,2
|
|
20231207,131000,331264680,4105,4105,4105,4105,0
|
|
20231207,130900,331264680,4105,4105,4105,4105,0
|
|
20231207,130800,331264680,4105,4105,4105,4105,0
|
|
20231207,130700,331264680,4105,4105,4105,4105,0
|
|
20231207,130600,331264680,4105,4105,4105,4105,0
|
|
20231207,130500,331264680,4105,4105,4105,4105,250
|
|
20231207,130400,330238430,4105,4105,4105,4105,0
|
|
20231207,130300,330238430,4105,4105,4105,4105,0
|
|
20231207,130200,330238430,4105,4105,4105,4105,0
|
|
20231207,130100,330238430,4105,4105,4105,4105,0
|
|
20231207,130000,330238430,4105,4105,4105,4105,17
|
|
20231207,125900,330168645,4090,4090,4090,4090,2
|
|
20231207,125800,330160465,4105,4105,4105,4105,1
|
|
20231207,125700,330156360,4090,4090,4090,4090,0
|
|
20231207,125600,330156360,4090,4090,4090,4090,178
|
|
20231207,125500,329428340,4085,4085,4085,4085,0
|
|
20231207,125400,329428340,4085,4100,4100,4085,224
|
|
20231207,125300,328512060,4105,4105,4105,4105,0
|
|
20231207,125200,328512060,4105,4105,4105,4105,0
|
|
20231207,125100,328512060,4105,4105,4105,4105,5
|
|
20231207,125000,328491535,4115,4115,4115,4115,0
|
|
20231207,124900,328491535,4115,4110,4115,4110,125
|
|
20231207,124800,327977190,4110,4110,4110,4110,0
|
|
20231207,124700,327977190,4110,4110,4110,4110,3
|
|
20231207,124600,327964860,4110,4110,4115,4110,42
|
|
20231207,124500,327792235,4110,4110,4110,4110,32
|
|
20231207,124400,327660715,4110,4110,4110,4110,0
|
|
20231207,124300,327660715,4110,4110,4110,4110,1
|
|
20231207,124200,327656605,4110,4110,4110,4110,20
|
|
20231207,124100,327574405,4110,4110,4110,4110,0
|
|
20231207,124000,327574405,4110,4105,4110,4085,1546
|
|
20231207,123900,321257330,4110,4110,4110,4110,1
|
|
20231207,123800,321253220,4115,4115,4115,4115,1
|
|
20231207,123700,321249105,4110,4110,4110,4110,0
|
|
20231207,123600,321249105,4110,4110,4110,4110,1527
|
|
20231207,123500,314973135,4110,4110,4110,4110,0
|
|
20231207,123400,314973135,4110,4110,4110,4110,4
|
|
20231207,123300,314956695,4115,4115,4115,4115,0
|
|
20231207,123200,314956695,4115,4115,4115,4115,0
|
|
20231207,123100,314956695,4115,4115,4115,4115,1
|
|
20231207,123000,314952580,4115,4115,4115,4115,1
|
|
20231207,122900,314948465,4115,4105,4115,4090,116
|
|
20231207,122800,314471525,4115,4110,4115,4110,670
|
|
20231207,122700,311717220,4110,4110,4110,4110,2
|
|
20231207,122600,311709000,4110,4110,4110,4110,0
|
|
20231207,122500,311709000,4110,4110,4110,4110,18
|
|
20231207,122400,311635020,4110,4110,4110,4110,0
|
|
20231207,122300,311635020,4110,4100,4110,4100,2
|
|
20231207,122200,311626810,4105,4105,4105,4105,102
|
|
20231207,122100,311208100,4105,4105,4105,4105,197
|
|
20231207,122000,310399415,4105,4105,4105,4105,1
|
|
20231207,121900,310395310,4105,4105,4105,4105,1
|
|
20231207,121800,310391205,4105,4110,4110,4105,2
|
|
20231207,121700,310382990,4110,4110,4110,4110,1
|
|
20231207,121600,310378880,4110,4110,4110,4110,1
|
|
20231207,121500,310374770,4090,4090,4090,4090,0
|
|
20231207,121400,310374770,4090,4090,4090,4090,0
|
|
20231207,121300,310374770,4090,4090,4090,4090,1
|
|
20231207,121200,310370680,4085,4085,4085,4085,0
|
|
20231207,121100,310370680,4085,4085,4085,4085,0
|
|
20231207,121000,310370680,4085,4085,4085,4085,0
|
|
20231207,120900,310370680,4085,4085,4085,4085,0
|
|
20231207,120800,310370680,4085,4085,4085,4085,0
|
|
20231207,120700,310370680,4085,4095,4095,4085,500
|
|
20231207,120600,308325895,4100,4105,4105,4100,1683
|
|
20231207,120500,301424900,4110,4110,4110,4110,0
|
|
20231207,120400,301424900,4110,4110,4110,4110,23
|
|
20231207,120300,301330370,4100,4110,4110,4100,1079
|
|
20231207,120200,296902585,4115,4115,4115,4115,51
|
|
20231207,120100,296692720,4115,4115,4115,4115,12
|
|
20231207,120000,296643340,4115,4115,4120,4115,9
|
|
20231207,115900,296606300,4115,4115,4115,4115,0
|
|
20231207,115800,296606300,4115,4115,4115,4115,0
|
|
20231207,115700,296606300,4115,4115,4115,4115,200
|
|
20231207,115600,295783300,4115,4115,4115,4115,102
|
|
20231207,115500,295363570,4110,4110,4110,4110,1
|
|
20231207,115400,295359460,4115,4110,4115,4110,101
|
|
20231207,115300,294944345,4100,4100,4100,4100,0
|
|
20231207,115200,294944345,4100,4105,4105,4100,432
|
|
20231207,115100,293171580,4100,4100,4100,4100,0
|
|
20231207,115000,293171580,4100,4100,4100,4100,0
|
|
20231207,114900,293171580,4100,4100,4100,4100,0
|
|
20231207,114800,293171580,4100,4100,4100,4100,0
|
|
20231207,114700,293171580,4100,4115,4115,4100,1040
|
|
20231207,114600,288901165,4115,4115,4115,4115,0
|
|
20231207,114500,288901165,4115,4115,4115,4115,0
|
|
20231207,114400,288901165,4115,4125,4130,4115,2622
|
|
20231207,114300,278079200,4125,4125,4125,4125,1
|
|
20231207,114200,278075075,4125,4125,4125,4125,0
|
|
20231207,114100,278075075,4125,4125,4125,4125,6
|
|
20231207,114000,278050325,4125,4130,4130,4125,509
|
|
20231207,113900,275950660,4130,4140,4140,4130,6
|
|
20231207,113800,275925835,4140,4140,4140,4140,973
|
|
20231207,113700,271897615,4140,4135,4140,4130,3613
|
|
20231207,113600,256975790,4130,4140,4140,4130,157
|
|
20231207,113500,256326350,4135,4145,4145,4135,960
|
|
20231207,113400,252356530,4150,4150,4150,4150,100
|
|
20231207,113300,251941530,4150,4150,4150,4150,0
|
|
20231207,113200,251941530,4150,4160,4160,4150,3
|
|
20231207,113100,251929065,4160,4140,4160,4140,41
|
|
20231207,113000,251759155,4145,4140,4145,4140,552
|
|
20231207,112900,249472875,4140,4135,4140,4135,2
|
|
20231207,112800,249464600,4135,4140,4140,4135,1295
|
|
20231207,112700,244107800,4135,4135,4135,4135,5
|
|
20231207,112600,244087125,4135,4135,4135,4135,2
|
|
20231207,112500,244078855,4135,4135,4135,4135,690
|
|
20231207,112400,241225705,4135,4140,4140,4135,663
|
|
20231207,112300,238482930,4145,4145,4145,4145,56
|
|
20231207,112200,238250810,4145,4145,4145,4145,121
|
|
20231207,112100,237749265,4145,4150,4150,4145,283
|
|
20231207,112000,236574890,4150,4150,4150,4150,0
|
|
20231207,111900,236574890,4150,4150,4150,4150,201
|
|
20231207,111800,235740740,4150,4150,4160,4150,1582
|
|
20231207,111700,229175430,4150,4150,4150,4150,69
|
|
20231207,111600,228889080,4160,4160,4160,4160,101
|
|
20231207,111500,228468920,4165,4165,4165,4165,0
|
|
20231207,111400,228468920,4165,4165,4165,4150,104
|
|
20231207,111300,228036690,4165,4155,4165,4155,1093
|
|
20231207,111200,223488380,4165,4170,4170,4165,89
|
|
20231207,111100,223117665,4170,4155,4170,4155,1337
|
|
20231207,111000,217553085,4160,4160,4160,4155,1150
|
|
20231207,110900,212772080,4155,4145,4155,4145,4986
|
|
20231207,110800,192083650,4140,4135,4140,4125,2610
|
|
20231207,110700,181284170,4130,4095,4130,4095,9710
|
|
20231207,110600,141275510,4100,4100,4100,4100,1005
|
|
20231207,110500,137155010,4095,4095,4095,4095,3
|
|
20231207,110400,137142725,4095,4100,4100,4095,198
|
|
20231207,110300,136331660,4100,4100,4100,4100,216
|
|
20231207,110200,135446060,4100,4100,4100,4100,0
|
|
20231207,110100,135446060,4100,4100,4100,4100,7
|
|
20231207,110000,135417360,4100,4100,4100,4100,118
|
|
20231207,105900,134933560,4100,4100,4100,4100,0
|
|
20231207,105800,134933560,4100,4105,4105,4100,76
|
|
20231207,105700,134621955,4100,4100,4100,4100,457
|
|
20231207,105600,132748255,4100,4100,4100,4100,100
|
|
20231207,105500,132338255,4100,4100,4100,4100,2
|
|
20231207,105400,132330055,4095,4100,4105,4095,625
|
|
20231207,105300,129770015,4105,4105,4105,4105,10
|
|
20231207,105200,129728965,4105,4105,4105,4105,1
|
|
20231207,105100,129724860,4100,4100,4100,4100,0
|
|
20231207,105000,129724860,4100,4100,4100,4100,0
|
|
20231207,104900,129724860,4100,4100,4100,4100,0
|
|
20231207,104800,129724860,4100,4100,4100,4100,1
|
|
20231207,104700,129720760,4105,4090,4105,4090,2614
|
|
20231207,104600,119016270,4090,4085,4090,4085,4
|
|
20231207,104500,118999925,4095,4095,4095,4095,102
|
|
20231207,104400,118582235,4095,4095,4095,4095,20
|
|
20231207,104300,118500335,4095,4085,4095,4085,835
|
|
20231207,104200,115085365,4085,4075,4085,4075,389
|
|
20231207,104100,113498060,4075,4075,4075,4075,200
|
|
20231207,104000,112683060,4075,4075,4075,4075,13
|
|
20231207,103900,112630085,4080,4080,4080,4080,27
|
|
20231207,103800,112519925,4075,4075,4075,4075,0
|
|
20231207,103700,112519925,4075,4075,4075,4075,0
|
|
20231207,103600,112519925,4075,4075,4075,4075,0
|
|
20231207,103500,112519925,4075,4080,4080,4075,441
|
|
20231207,103400,110720670,4080,4080,4080,4080,1
|
|
20231207,103300,110716590,4080,4080,4080,4080,0
|
|
20231207,103200,110716590,4080,4075,4080,4075,1588
|
|
20231207,103100,104245240,4075,4080,4080,4075,904
|
|
20231207,103000,100561240,4080,4080,4080,4080,1
|
|
20231207,102900,100557160,4080,4080,4080,4080,0
|
|
20231207,102800,100557160,4080,4080,4080,4080,88
|
|
20231207,102700,100198120,4080,4080,4080,4080,500
|
|
20231207,102600,98158120,4080,4080,4080,4075,2014
|
|
20231207,102500,89941065,4075,4075,4075,4075,0
|
|
20231207,102400,89941065,4075,4080,4080,4075,66
|
|
20231207,102300,89672110,4075,4080,4080,4075,2
|
|
20231207,102200,89663955,4080,4080,4080,4080,0
|
|
20231207,102100,89663955,4080,4080,4080,4080,42
|
|
20231207,102000,89492595,4085,4085,4085,4085,0
|
|
20231207,101900,89492595,4085,4085,4085,4085,101
|
|
20231207,101800,89080010,4085,4085,4085,4085,7
|
|
20231207,101700,89051415,4085,4085,4085,4085,199
|
|
20231207,101600,88238500,4090,4090,4090,4090,0
|
|
20231207,101500,88238500,4090,4090,4090,4090,0
|
|
20231207,101400,88238500,4090,4090,4090,4090,0
|
|
20231207,101300,88238500,4090,4085,4090,4085,1856
|
|
20231207,101200,80656465,4085,4085,4085,4085,5
|
|
20231207,101100,80636040,4085,4090,4090,4085,196
|
|
20231207,101000,79835375,4090,4090,4090,4090,1
|
|
20231207,100900,79831285,4090,4090,4090,4090,107
|
|
20231207,100800,79393655,4095,4095,4095,4095,0
|
|
20231207,100700,79393655,4095,4095,4095,4095,1
|
|
20231207,100600,79389560,4085,4085,4085,4085,64
|
|
20231207,100500,79128120,4095,4095,4095,4095,0
|
|
20231207,100400,79128120,4095,4095,4095,4095,0
|
|
20231207,100300,79128120,4095,4095,4095,4095,295
|
|
20231207,100200,77920095,4100,4100,4105,4100,11
|
|
20231207,100100,77874990,4100,4100,4100,4100,13
|
|
20231207,100000,77821690,4100,4100,4100,4100,68
|
|
20231207,095900,77542890,4100,4100,4100,4100,0
|
|
20231207,095800,77542890,4100,4100,4105,4100,14
|
|
20231207,095700,77485485,4100,4100,4100,4100,37
|
|
20231207,095600,77333785,4100,4105,4105,4100,143
|
|
20231207,095500,76747160,4100,4110,4110,4100,264
|
|
20231207,095400,75664140,4110,4110,4110,4110,400
|
|
20231207,095300,74020140,4105,4105,4105,4105,0
|
|
20231207,095200,74020140,4105,4105,4105,4105,220
|
|
20231207,095100,73117040,4115,4110,4115,4105,649
|
|
20231207,095000,70448770,4110,4110,4110,4110,100
|
|
20231207,094900,70037770,4110,4105,4110,4105,157
|
|
20231207,094800,69392785,4105,4095,4105,4095,1135
|
|
20231207,094700,64739865,4095,4085,4095,4085,3255
|
|
20231207,094600,51424880,4085,4085,4085,4085,52
|
|
20231207,094500,51212460,4085,4085,4085,4085,54
|
|
20231207,094400,50991870,4085,4085,4085,4085,0
|
|
20231207,094300,50991870,4085,4085,4085,4085,0
|
|
20231207,094200,50991870,4085,4085,4085,4085,0
|
|
20231207,094100,50991870,4085,4085,4085,4085,0
|
|
20231207,094000,50991870,4085,4085,4085,4085,179
|
|
20231207,093900,50260655,4090,4090,4090,4090,571
|
|
20231207,093800,47925265,4090,4090,4090,4090,0
|
|
20231207,093700,47925265,4090,4090,4090,4085,62
|
|
20231207,093600,47671690,4085,4085,4085,4085,1
|
|
20231207,093500,47667605,4090,4090,4090,4090,158
|
|
20231207,093400,47021385,4085,4075,4090,4075,3419
|
|
20231207,093300,33055315,4075,4075,4075,4075,0
|
|
20231207,093200,33055315,4075,4075,4075,4075,96
|
|
20231207,093100,32664115,4075,4075,4075,4075,3
|
|
20231207,093000,32651890,4075,4065,4075,4065,2
|
|
20231207,092900,32643750,4075,4075,4075,4075,86
|
|
20231207,092800,32293300,4045,4050,4050,4045,2391
|
|
20231207,092700,22610995,4050,4055,4055,4050,858
|
|
20231207,092600,19135195,4075,4075,4075,4075,0
|
|
20231207,092500,19135195,4075,4050,4075,4050,501
|
|
20231207,092400,17106120,4055,4050,4060,4050,2354
|
|
20231207,092300,7572345,4050,4050,4050,4050,1
|
|
20231207,092200,7568295,4030,4030,4030,4030,0
|
|
20231207,092100,7568295,4030,4030,4030,4030,0
|
|
20231207,092000,7568295,4030,4030,4030,4030,0
|
|
20231207,091900,7568295,4030,4030,4030,4030,42
|
|
20231207,091800,7399035,4035,4035,4035,4035,81
|
|
20231207,091700,7072200,4035,4035,4035,4035,293
|
|
20231207,091600,5889945,4035,4030,4035,4030,258
|
|
20231207,091500,4848920,4035,4030,4035,4030,106
|
|
20231207,091400,4421735,4035,4035,4035,4035,1
|
|
20231207,091300,4417700,4030,4035,4035,4030,154
|
|
20231207,091200,3796810,4035,4045,4045,4030,239
|
|
20231207,091100,2831370,4050,4045,4050,4045,200
|
|
20231207,091000,2022365,4050,4055,4055,4050,211
|
|
20231207,090900,1167060,4055,4055,4055,4055,1
|
|
20231207,090800,1163005,4055,4055,4055,4055,0
|
|
20231207,090700,1163005,4055,4055,4055,4050,41
|
|
20231207,090600,996825,4060,4045,4060,4045,48
|
|
20231207,090500,802560,4075,4075,4075,4075,0
|
|
20231207,090400,802560,4075,4065,4075,4065,104
|
|
20231207,090300,379760,4040,4040,4040,4040,0
|
|
20231207,090200,379760,4040,4040,4040,4040,0
|
|
20231207,090100,379760,4040,4040,4040,4040,0
|
|
20231207,090000,379760,4040,4040,4040,4040,14
|