585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,184200,157367060,4060,4060,4060,4060,1110
|
|
20231208,184100,157367060,4060,4060,4060,4060,0
|
|
20231208,184000,157367060,4060,4060,4060,4060,0
|
|
20231208,183900,157367060,4060,4060,4060,4060,0
|
|
20231208,183800,157367060,4060,4060,4060,4060,0
|
|
20231208,183700,157367060,4060,4060,4060,4060,0
|
|
20231208,183600,157367060,4060,4060,4060,4060,0
|
|
20231208,183500,157367060,4060,4060,4060,4060,0
|
|
20231208,183400,157367060,4060,4060,4060,4060,0
|
|
20231208,183300,157367060,4060,4060,4060,4060,0
|
|
20231208,183200,157367060,4060,4060,4060,4060,0
|
|
20231208,183100,157367060,4060,4060,4060,4060,0
|
|
20231208,183000,157367060,4060,4060,4060,4060,0
|
|
20231208,182900,157367060,4060,4060,4060,4060,0
|
|
20231208,182800,157367060,4060,4060,4060,4060,0
|
|
20231208,182700,157367060,4060,4060,4060,4060,0
|
|
20231208,182600,157367060,4060,4060,4060,4060,0
|
|
20231208,182500,157367060,4060,4060,4060,4060,0
|
|
20231208,182400,157367060,4060,4060,4060,4060,0
|
|
20231208,182300,157367060,4060,4060,4060,4060,0
|
|
20231208,182200,157367060,4060,4060,4060,4060,0
|
|
20231208,182100,157367060,4060,4060,4060,4060,0
|
|
20231208,182000,157367060,4060,4060,4060,4060,0
|
|
20231208,181900,157367060,4060,4060,4060,4060,0
|
|
20231208,181800,157367060,4060,4060,4060,4060,0
|
|
20231208,181700,157367060,4060,4060,4060,4060,0
|
|
20231208,181600,157367060,4060,4060,4060,4060,0
|
|
20231208,181500,157367060,4060,4060,4060,4060,0
|
|
20231208,181400,157367060,4060,4060,4060,4060,0
|
|
20231208,181300,157367060,4060,4060,4060,4060,0
|
|
20231208,181200,157367060,4060,4060,4060,4060,1110
|
|
20231208,181100,157367060,4060,4060,4060,4060,0
|
|
20231208,181000,157367060,4060,4060,4060,4060,0
|
|
20231208,180900,157367060,4060,4060,4060,4060,0
|
|
20231208,180800,157367060,4060,4060,4060,4060,0
|
|
20231208,180700,157367060,4060,4060,4060,4060,0
|
|
20231208,180600,157367060,4060,4060,4060,4060,0
|
|
20231208,180500,157367060,4060,4060,4060,4060,0
|
|
20231208,180400,157367060,4060,4060,4060,4060,0
|
|
20231208,180300,157367060,4060,4060,4060,4060,0
|
|
20231208,180200,157367060,4060,4060,4060,4060,0
|
|
20231208,180100,157367060,4060,4060,4060,4060,0
|
|
20231208,180000,157367060,4060,4060,4060,4060,0
|
|
20231208,175900,157367060,4060,4060,4060,4060,0
|
|
20231208,175800,157367060,4060,4060,4060,4060,0
|
|
20231208,175700,157367060,4060,4060,4060,4060,0
|
|
20231208,175600,157367060,4060,4060,4060,4060,0
|
|
20231208,175500,157367060,4060,4060,4060,4060,0
|
|
20231208,175400,157367060,4060,4060,4060,4060,0
|
|
20231208,175300,157367060,4060,4060,4060,4060,0
|
|
20231208,175200,157367060,4060,4060,4060,4060,0
|
|
20231208,175100,157367060,4060,4060,4060,4060,0
|
|
20231208,175000,157367060,4060,4060,4060,4060,0
|
|
20231208,174900,157367060,4060,4060,4060,4060,0
|
|
20231208,174800,157367060,4060,4060,4060,4060,0
|
|
20231208,174700,157367060,4060,4060,4060,4060,0
|
|
20231208,174600,157367060,4060,4060,4060,4060,0
|
|
20231208,174500,157367060,4060,4060,4060,4060,0
|
|
20231208,174400,157367060,4060,4060,4060,4060,0
|
|
20231208,174300,157367060,4060,4060,4060,4060,0
|
|
20231208,174200,157367060,4060,4060,4060,4060,1110
|
|
20231208,174100,157367060,4060,4060,4060,4060,0
|
|
20231208,174000,157367060,4060,4060,4060,4060,0
|
|
20231208,173900,157367060,4060,4060,4060,4060,0
|
|
20231208,173800,157367060,4060,4060,4060,4060,0
|
|
20231208,173700,157367060,4060,4060,4060,4060,0
|
|
20231208,173600,157367060,4060,4060,4060,4060,0
|
|
20231208,173500,157367060,4060,4060,4060,4060,0
|
|
20231208,173400,157367060,4060,4060,4060,4060,0
|
|
20231208,173300,157367060,4060,4060,4060,4060,0
|
|
20231208,173200,157367060,4060,4060,4060,4060,0
|
|
20231208,173100,157367060,4060,4060,4060,4060,0
|
|
20231208,173000,157367060,4060,4060,4060,4060,0
|
|
20231208,172900,157367060,4060,4060,4060,4060,0
|
|
20231208,172800,157367060,4060,4060,4060,4060,0
|
|
20231208,172700,157367060,4060,4060,4060,4060,0
|
|
20231208,172600,157367060,4060,4060,4060,4060,0
|
|
20231208,172500,157367060,4060,4060,4060,4060,0
|
|
20231208,172400,157367060,4060,4060,4060,4060,0
|
|
20231208,172300,157367060,4060,4060,4060,4060,0
|
|
20231208,172200,157367060,4060,4060,4060,4060,0
|
|
20231208,172100,157367060,4060,4060,4060,4060,0
|
|
20231208,172000,157367060,4060,4060,4060,4060,0
|
|
20231208,171900,157367060,4060,4060,4060,4060,0
|
|
20231208,171800,157367060,4060,4060,4060,4060,0
|
|
20231208,171700,157367060,4060,4060,4060,4060,0
|
|
20231208,171600,157367060,4060,4060,4060,4060,0
|
|
20231208,171500,157367060,4060,4060,4060,4060,0
|
|
20231208,171400,157367060,4060,4060,4060,4060,0
|
|
20231208,171300,157367060,4060,4060,4060,4060,0
|
|
20231208,171200,157367060,4060,4060,4060,4060,1110
|
|
20231208,171100,157367060,4060,4060,4060,4060,0
|
|
20231208,171000,157367060,4060,4060,4060,4060,0
|
|
20231208,170900,157367060,4060,4060,4060,4060,0
|
|
20231208,170800,157367060,4060,4060,4060,4060,0
|
|
20231208,170700,157367060,4060,4060,4060,4060,0
|
|
20231208,170600,157367060,4060,4060,4060,4060,0
|
|
20231208,170500,157367060,4060,4060,4060,4060,0
|
|
20231208,170400,157367060,4060,4060,4060,4060,0
|
|
20231208,170300,157367060,4060,4060,4060,4060,0
|
|
20231208,170200,157367060,4060,4060,4060,4060,0
|
|
20231208,170100,157367060,4060,4060,4060,4060,0
|
|
20231208,170000,157367060,4060,4060,4060,4060,0
|
|
20231208,165900,157367060,4060,4060,4060,4060,0
|
|
20231208,165800,157367060,4060,4060,4060,4060,0
|
|
20231208,165700,157367060,4060,4060,4060,4060,0
|
|
20231208,165600,157367060,4060,4060,4060,4060,0
|
|
20231208,165500,157367060,4060,4060,4060,4060,0
|
|
20231208,165400,157367060,4060,4060,4060,4060,0
|
|
20231208,165300,157367060,4060,4060,4060,4060,0
|
|
20231208,165200,157367060,4060,4060,4060,4060,0
|
|
20231208,165100,157367060,4060,4060,4060,4060,0
|
|
20231208,165000,157367060,4060,4060,4060,4060,0
|
|
20231208,164900,157367060,4060,4060,4060,4060,0
|
|
20231208,164800,157367060,4060,4060,4060,4060,0
|
|
20231208,164700,157367060,4060,4060,4060,4060,0
|
|
20231208,164600,157367060,4060,4060,4060,4060,0
|
|
20231208,164500,157367060,4060,4060,4060,4060,0
|
|
20231208,164400,157367060,4060,4060,4060,4060,0
|
|
20231208,164300,157367060,4060,4060,4060,4060,0
|
|
20231208,164200,157367060,4060,4060,4060,4060,1110
|
|
20231208,164100,157367060,4060,4060,4060,4060,0
|
|
20231208,164000,157367060,4060,4060,4060,4060,0
|
|
20231208,163900,157367060,4060,4060,4060,4060,0
|
|
20231208,163800,157367060,4060,4060,4060,4060,0
|
|
20231208,163700,157367060,4060,4060,4060,4060,0
|
|
20231208,163600,157367060,4060,4060,4060,4060,0
|
|
20231208,163500,157367060,4060,4060,4060,4060,0
|
|
20231208,163400,157367060,4060,4060,4060,4060,0
|
|
20231208,163300,157367060,4060,4060,4060,4060,0
|
|
20231208,163200,157367060,4060,4060,4060,4060,0
|
|
20231208,163100,157367060,4060,4060,4060,4060,0
|
|
20231208,163000,157367060,4060,4060,4060,4060,0
|
|
20231208,162900,157367060,4060,4060,4060,4060,0
|
|
20231208,162800,157367060,4060,4060,4060,4060,0
|
|
20231208,162700,157367060,4060,4060,4060,4060,0
|
|
20231208,162600,157367060,4060,4060,4060,4060,0
|
|
20231208,162500,157367060,4060,4060,4060,4060,0
|
|
20231208,162400,157367060,4060,4060,4060,4060,0
|
|
20231208,162300,157367060,4060,4060,4060,4060,0
|
|
20231208,162200,157367060,4060,4060,4060,4060,0
|
|
20231208,162100,157367060,4060,4060,4060,4060,0
|
|
20231208,162000,157367060,4060,4060,4060,4060,0
|
|
20231208,161900,157367060,4060,4060,4060,4060,0
|
|
20231208,161800,157367060,4060,4060,4060,4060,0
|
|
20231208,161700,157367060,4060,4060,4060,4060,0
|
|
20231208,161600,157367060,4060,4060,4060,4060,0
|
|
20231208,161500,157367060,4060,4060,4060,4060,0
|
|
20231208,161400,157367060,4060,4060,4060,4060,0
|
|
20231208,161300,157367060,4060,4060,4060,4060,0
|
|
20231208,161200,157367060,4060,4060,4060,4060,1110
|
|
20231208,161100,157367060,4060,4060,4060,4060,0
|
|
20231208,161000,157367060,4060,4060,4060,4060,0
|
|
20231208,160900,157367060,4060,4060,4060,4060,0
|
|
20231208,160800,157367060,4060,4060,4060,4060,0
|
|
20231208,160700,157367060,4060,4060,4060,4060,0
|
|
20231208,160600,157367060,4060,4060,4060,4060,0
|
|
20231208,160500,157367060,4060,4060,4060,4060,0
|
|
20231208,160400,157367060,4060,4060,4060,4060,0
|
|
20231208,160300,157367060,4060,4060,4060,4060,0
|
|
20231208,160200,157367060,4060,4060,4060,4060,0
|
|
20231208,160100,157367060,4060,4060,4060,4060,0
|
|
20231208,160000,157367060,4060,4060,4060,4060,0
|
|
20231208,155900,157367060,4060,4060,4060,4060,0
|
|
20231208,155800,157367060,4060,4060,4060,4060,0
|
|
20231208,155700,157367060,4060,4060,4060,4060,0
|
|
20231208,155600,157367060,4060,4060,4060,4060,0
|
|
20231208,155500,157367060,4060,4060,4060,4060,0
|
|
20231208,155400,157367060,4060,4060,4060,4060,0
|
|
20231208,155300,157367060,4060,4060,4060,4060,0
|
|
20231208,155200,157367060,4060,4060,4060,4060,0
|
|
20231208,155100,157367060,4060,4060,4060,4060,0
|
|
20231208,155000,157367060,4060,4060,4060,4060,0
|
|
20231208,154900,157367060,4060,4060,4060,4060,0
|
|
20231208,154800,157367060,4060,4060,4060,4060,0
|
|
20231208,154700,157367060,4060,4060,4060,4060,0
|
|
20231208,154600,157367060,4060,4060,4060,4060,0
|
|
20231208,154500,157367060,4060,4060,4060,4060,0
|
|
20231208,154400,157367060,4060,4060,4060,4060,0
|
|
20231208,154300,157367060,4060,4060,4060,4060,0
|
|
20231208,154200,157367060,4060,4060,4060,4060,1110
|
|
20231208,154100,157367060,4060,4060,4060,4060,0
|
|
20231208,154000,157367060,4060,4060,4060,4060,0
|
|
20231208,153900,157367060,4060,4060,4060,4060,0
|
|
20231208,153800,157367060,4060,4060,4060,4060,0
|
|
20231208,153700,157367060,4060,4060,4060,4060,0
|
|
20231208,153600,157367060,4060,4060,4060,4060,0
|
|
20231208,153500,157367060,4060,4060,4060,4060,0
|
|
20231208,153400,157367060,4060,4060,4060,4060,0
|
|
20231208,153300,157367060,4060,4060,4060,4060,0
|
|
20231208,153200,157367060,4060,4060,4060,4060,0
|
|
20231208,153100,157367060,4060,4060,4060,4060,0
|
|
20231208,153000,157367060,4060,4060,4060,4060,1110
|
|
20231208,152900,152860460,4050,4050,4050,4050,0
|
|
20231208,152800,152860460,4050,4050,4050,4050,0
|
|
20231208,152700,152860460,4050,4050,4050,4050,0
|
|
20231208,152600,152860460,4050,4050,4050,4050,0
|
|
20231208,152500,152860460,4050,4050,4050,4050,0
|
|
20231208,152400,152860460,4050,4050,4050,4050,0
|
|
20231208,152300,152860460,4050,4050,4050,4050,0
|
|
20231208,152200,152860460,4050,4050,4050,4050,0
|
|
20231208,152100,152860460,4050,4050,4050,4050,0
|
|
20231208,152000,152860460,4050,4050,4050,4050,0
|
|
20231208,151900,152860460,4050,4075,4080,4050,1469
|
|
20231208,151800,146898155,4065,4070,4075,4065,3
|
|
20231208,151700,146885945,4075,4060,4075,4060,230
|
|
20231208,151600,145951575,4060,4060,4080,4060,2024
|
|
20231208,151500,137718950,4060,4060,4060,4060,0
|
|
20231208,151400,137718950,4060,4060,4060,4060,0
|
|
20231208,151300,137718950,4060,4060,4060,4060,1205
|
|
20231208,151200,132826650,4060,4060,4060,4060,0
|
|
20231208,151100,132826650,4060,4060,4060,4060,0
|
|
20231208,151000,132826650,4060,4060,4060,4060,0
|
|
20231208,150900,132826650,4060,4060,4060,4060,1
|
|
20231208,150800,132822590,4060,4055,4060,4055,111
|
|
20231208,150700,132372430,4060,4060,4060,4060,0
|
|
20231208,150600,132372430,4060,4060,4060,4055,53
|
|
20231208,150500,132157500,4055,4055,4055,4055,132
|
|
20231208,150400,131622240,4060,4060,4060,4060,1
|
|
20231208,150300,131618180,4060,4055,4060,4055,127
|
|
20231208,150200,131103190,4055,4060,4060,4055,23
|
|
20231208,150100,131009920,4060,4060,4060,4060,0
|
|
20231208,150000,131009920,4060,4060,4060,4060,12
|
|
20231208,145900,130961200,4060,4060,4060,4060,0
|
|
20231208,145800,130961200,4060,4060,4060,4060,0
|
|
20231208,145700,130961200,4060,4050,4060,4050,16
|
|
20231208,145600,130896390,4060,4060,4060,4060,0
|
|
20231208,145500,130896390,4060,4060,4060,4060,0
|
|
20231208,145400,130896390,4060,4055,4060,4050,294
|
|
20231208,145300,129705470,4055,4055,4055,4055,10
|
|
20231208,145200,129664920,4060,4060,4060,4060,10
|
|
20231208,145100,129624320,4060,4060,4060,4060,0
|
|
20231208,145000,129624320,4060,4060,4060,4060,0
|
|
20231208,144900,129624320,4060,4060,4060,4060,0
|
|
20231208,144800,129624320,4060,4060,4060,4060,0
|
|
20231208,144700,129624320,4060,4055,4060,4050,56
|
|
20231208,144600,129397160,4045,4060,4060,4045,11
|
|
20231208,144500,129352645,4055,4060,4060,4055,2
|
|
20231208,144400,129344530,4060,4050,4060,4045,464
|
|
20231208,144300,127467485,4055,4055,4055,4055,37
|
|
20231208,144200,127317450,4060,4060,4060,4060,0
|
|
20231208,144100,127317450,4060,4060,4060,4060,0
|
|
20231208,144000,127317450,4060,4060,4060,4060,0
|
|
20231208,143900,127317450,4060,4060,4060,4055,9
|
|
20231208,143800,127280945,4060,4060,4060,4060,0
|
|
20231208,143700,127280945,4060,4060,4060,4060,0
|
|
20231208,143600,127280945,4060,4050,4060,4050,55
|
|
20231208,143500,127058185,4055,4055,4055,4055,300
|
|
20231208,143400,125841685,4055,4050,4055,4050,35
|
|
20231208,143300,125699810,4055,4055,4055,4055,1
|
|
20231208,143200,125695755,4050,4050,4050,4050,4
|
|
20231208,143100,125679555,4055,4050,4055,4050,15
|
|
20231208,143000,125618800,4055,4060,4060,4050,391
|
|
20231208,142900,124034795,4060,4060,4060,4060,0
|
|
20231208,142800,124034795,4060,4060,4060,4055,227
|
|
20231208,142700,123114300,4060,4060,4060,4060,500
|
|
20231208,142600,121084300,4060,4060,4060,4060,1
|
|
20231208,142500,121080240,4060,4060,4060,4060,0
|
|
20231208,142400,121080240,4060,4060,4060,4060,2
|
|
20231208,142300,121072120,4060,4060,4060,4060,1
|
|
20231208,142200,121068060,4060,4060,4060,4060,0
|
|
20231208,142100,121068060,4060,4060,4060,4060,1
|
|
20231208,142000,121064000,4060,4060,4060,4060,1
|
|
20231208,141900,121059940,4060,4055,4060,4055,26
|
|
20231208,141800,120954505,4060,4060,4060,4060,0
|
|
20231208,141700,120954505,4060,4060,4060,4060,0
|
|
20231208,141600,120954505,4060,4060,4060,4060,0
|
|
20231208,141500,120954505,4060,4060,4060,4060,0
|
|
20231208,141400,120954505,4060,4060,4060,4060,1
|
|
20231208,141300,120950445,4060,4060,4060,4060,1
|
|
20231208,141200,120946385,4060,4060,4060,4060,5
|
|
20231208,141100,120926085,4060,4050,4060,4050,245
|
|
20231208,141000,119933465,4050,4045,4050,4045,431
|
|
20231208,140900,118190065,4050,4050,4050,4050,0
|
|
20231208,140800,118190065,4050,4050,4055,4050,261
|
|
20231208,140700,117132710,4050,4050,4050,4050,0
|
|
20231208,140600,117132710,4050,4050,4050,4050,0
|
|
20231208,140500,117132710,4050,4050,4050,4050,0
|
|
20231208,140400,117132710,4050,4050,4050,4050,12
|
|
20231208,140300,117084110,4050,4050,4050,4050,0
|
|
20231208,140200,117084110,4050,4055,4055,4050,425
|
|
20231208,140100,115362360,4055,4050,4055,4050,180
|
|
20231208,140000,114633355,4050,4050,4050,4050,0
|
|
20231208,135900,114633355,4050,4050,4050,4050,5
|
|
20231208,135800,114613105,4045,4045,4045,4045,0
|
|
20231208,135700,114613105,4045,4045,4045,4045,0
|
|
20231208,135600,114613105,4045,4045,4045,4045,0
|
|
20231208,135500,114613105,4045,4045,4045,4045,0
|
|
20231208,135400,114613105,4045,4045,4045,4045,10
|
|
20231208,135300,114572655,4045,4045,4045,4045,0
|
|
20231208,135200,114572655,4045,4045,4045,4045,1
|
|
20231208,135100,114568610,4050,4045,4050,4040,91
|
|
20231208,135000,114200660,4045,4045,4045,4045,8
|
|
20231208,134900,114168300,4045,4045,4045,4045,0
|
|
20231208,134800,114168300,4045,4045,4045,4045,8
|
|
20231208,134700,114135940,4045,4045,4045,4045,0
|
|
20231208,134600,114135940,4045,4045,4045,4045,0
|
|
20231208,134500,114135940,4045,4050,4050,4045,21
|
|
20231208,134400,114050895,4040,4045,4045,4040,767
|
|
20231208,134300,110952155,4050,4050,4050,4050,101
|
|
20231208,134200,110543105,4055,4055,4055,4055,0
|
|
20231208,134100,110543105,4055,4055,4055,4055,1
|
|
20231208,134000,110539050,4055,4055,4055,4055,0
|
|
20231208,133900,110539050,4055,4050,4055,4040,115
|
|
20231208,133800,110074375,4055,4055,4055,4055,0
|
|
20231208,133700,110074375,4055,4045,4055,4045,2
|
|
20231208,133600,110066275,4045,4045,4045,4045,0
|
|
20231208,133500,110066275,4045,4045,4045,4045,20
|
|
20231208,133400,109985375,4045,4045,4045,4045,0
|
|
20231208,133300,109985375,4045,4045,4045,4045,0
|
|
20231208,133200,109985375,4045,4045,4045,4045,0
|
|
20231208,133100,109985375,4045,4055,4055,4045,30
|
|
20231208,133000,109864015,4045,4045,4045,4045,0
|
|
20231208,132900,109864015,4045,4045,4045,4045,11
|
|
20231208,132800,109819520,4045,4045,4045,4045,0
|
|
20231208,132700,109819520,4045,4045,4045,4045,2
|
|
20231208,132600,109811430,4045,4050,4050,4045,55
|
|
20231208,132500,109588930,4055,4055,4055,4055,0
|
|
20231208,132400,109588930,4055,4055,4055,4055,1
|
|
20231208,132300,109584875,4040,4040,4040,4040,0
|
|
20231208,132200,109584875,4040,4040,4040,4040,0
|
|
20231208,132100,109584875,4040,4040,4040,4040,0
|
|
20231208,132000,109584875,4040,4040,4040,4040,0
|
|
20231208,131900,109584875,4040,4040,4040,4040,0
|
|
20231208,131800,109584875,4040,4040,4040,4040,0
|
|
20231208,131700,109584875,4040,4050,4050,4040,1000
|
|
20231208,131600,105544750,4055,4055,4055,4055,0
|
|
20231208,131500,105544750,4055,4055,4055,4055,0
|
|
20231208,131400,105544750,4055,4055,4055,4055,5
|
|
20231208,131300,105524475,4050,4050,4050,4050,0
|
|
20231208,131200,105524475,4050,4050,4050,4050,0
|
|
20231208,131100,105524475,4050,4050,4050,4050,0
|
|
20231208,131000,105524475,4050,4050,4050,4050,1
|
|
20231208,130900,105520425,4055,4055,4055,4055,0
|
|
20231208,130800,105520425,4055,4055,4055,4055,0
|
|
20231208,130700,105520425,4055,4055,4055,4055,1
|
|
20231208,130600,105516370,4055,4055,4055,4040,1501
|
|
20231208,130500,99445145,4060,4060,4060,4060,0
|
|
20231208,130400,99445145,4060,4060,4060,4060,0
|
|
20231208,130300,99445145,4060,4060,4060,4060,1
|
|
20231208,130200,99441085,4055,4060,4060,4055,15
|
|
20231208,130100,99380195,4060,4060,4060,4060,63
|
|
20231208,130000,99124415,4060,4060,4060,4060,4
|
|
20231208,125900,99108175,4060,4060,4060,4060,1
|
|
20231208,125800,99104115,4065,4065,4065,4065,1
|
|
20231208,125700,99100050,4060,4060,4060,4060,0
|
|
20231208,125600,99100050,4060,4060,4060,4060,0
|
|
20231208,125500,99100050,4060,4060,4060,4060,0
|
|
20231208,125400,99100050,4060,4060,4060,4060,9
|
|
20231208,125300,99063510,4060,4060,4060,4060,1
|
|
20231208,125200,99059450,4060,4060,4060,4060,0
|
|
20231208,125100,99059450,4060,4060,4060,4060,21
|
|
20231208,125000,98974190,4055,4055,4055,4055,0
|
|
20231208,124900,98974190,4055,4060,4060,4055,227
|
|
20231208,124800,98053205,4060,4060,4060,4060,0
|
|
20231208,124700,98053205,4060,4060,4060,4060,1
|
|
20231208,124600,98049145,4060,4060,4060,4060,1
|
|
20231208,124500,98045085,4050,4050,4050,4050,0
|
|
20231208,124400,98045085,4050,4050,4050,4050,1
|
|
20231208,124300,98041035,4060,4060,4060,4060,1
|
|
20231208,124200,98036975,4055,4055,4055,4055,0
|
|
20231208,124100,98036975,4055,4055,4055,4055,124
|
|
20231208,124000,97534155,4060,4060,4060,4060,1
|
|
20231208,123900,97530095,4060,4060,4060,4060,0
|
|
20231208,123800,97530095,4060,4060,4060,4060,1
|
|
20231208,123700,97526035,4055,4055,4055,4055,114
|
|
20231208,123600,97063765,4055,4055,4055,4055,15
|
|
20231208,123500,97002940,4055,4055,4055,4055,15
|
|
20231208,123400,96942115,4040,4055,4055,4040,17
|
|
20231208,123300,96873295,4050,4050,4050,4050,21
|
|
20231208,123200,96788245,4050,4045,4050,4045,11
|
|
20231208,123100,96743745,4050,4045,4050,4045,41
|
|
20231208,123000,96577895,4045,4045,4045,4045,0
|
|
20231208,122900,96577895,4045,4045,4045,4045,0
|
|
20231208,122800,96577895,4045,4045,4045,4045,1162
|
|
20231208,122700,91877605,4050,4055,4060,4050,1116
|
|
20231208,122600,87357510,4060,4060,4060,4060,0
|
|
20231208,122500,87357510,4060,4060,4060,4060,0
|
|
20231208,122400,87357510,4060,4060,4060,4060,0
|
|
20231208,122300,87357510,4060,4060,4060,4060,0
|
|
20231208,122200,87357510,4060,4060,4060,4060,0
|
|
20231208,122100,87357510,4060,4055,4060,4055,73
|
|
20231208,122000,87061480,4055,4060,4060,4050,1026
|
|
20231208,121900,82905750,4060,4060,4060,4060,0
|
|
20231208,121800,82905750,4060,4060,4060,4060,23
|
|
20231208,121700,82812370,4065,4065,4065,4065,1
|
|
20231208,121600,82808305,4070,4070,4070,4070,0
|
|
20231208,121500,82808305,4070,4070,4070,4070,0
|
|
20231208,121400,82808305,4070,4065,4070,4065,789
|
|
20231208,121300,79597575,4065,4065,4065,4065,1
|
|
20231208,121200,79593510,4070,4070,4070,4070,0
|
|
20231208,121100,79593510,4070,4070,4070,4070,1
|
|
20231208,121000,79589440,4070,4070,4070,4070,1
|
|
20231208,120900,79585370,4065,4060,4065,4060,200
|
|
20231208,120800,78772460,4060,4060,4060,4060,0
|
|
20231208,120700,78772460,4060,4060,4060,4060,0
|
|
20231208,120600,78772460,4060,4060,4060,4060,1
|
|
20231208,120500,78768400,4055,4055,4055,4055,1700
|
|
20231208,120400,71874900,4065,4065,4065,4065,0
|
|
20231208,120300,71874900,4065,4065,4065,4065,0
|
|
20231208,120200,71874900,4065,4065,4065,4065,0
|
|
20231208,120100,71874900,4065,4065,4065,4065,0
|
|
20231208,120000,71874900,4065,4065,4065,4065,20
|
|
20231208,115900,71793600,4055,4055,4055,4055,4
|
|
20231208,115800,71777380,4065,4065,4065,4065,0
|
|
20231208,115700,71777380,4065,4065,4065,4065,0
|
|
20231208,115600,71777380,4065,4065,4065,4050,1924
|
|
20231208,115500,63975030,4070,4070,4070,4070,399
|
|
20231208,115400,62351100,4085,4085,4085,4085,18
|
|
20231208,115300,62277570,4090,4090,4090,4090,0
|
|
20231208,115200,62277570,4090,4090,4090,4090,0
|
|
20231208,115100,62277570,4090,4090,4090,4090,0
|
|
20231208,115000,62277570,4090,4090,4090,4090,0
|
|
20231208,114900,62277570,4090,4090,4090,4090,0
|
|
20231208,114800,62277570,4090,4085,4090,4085,61
|
|
20231208,114700,62028120,4085,4085,4085,4085,0
|
|
20231208,114600,62028120,4085,4080,4085,4080,217
|
|
20231208,114500,61141705,4085,4080,4085,4080,23
|
|
20231208,114400,61047860,4080,4070,4080,4070,161
|
|
20231208,114300,60391595,4065,4065,4065,4065,379
|
|
20231208,114200,58850960,4065,4065,4065,4065,0
|
|
20231208,114100,58850960,4065,4065,4065,4065,2
|
|
20231208,114000,58842830,4065,4065,4065,4065,20
|
|
20231208,113900,58761530,4055,4055,4055,4055,0
|
|
20231208,113800,58761530,4055,4055,4055,4055,0
|
|
20231208,113700,58761530,4055,4065,4065,4055,51
|
|
20231208,113600,58554715,4055,4060,4060,4055,520
|
|
20231208,113500,56444020,4060,4060,4060,4060,525
|
|
20231208,113400,54312520,4060,4060,4060,4060,60
|
|
20231208,113300,54068920,4055,4055,4055,4055,0
|
|
20231208,113200,54068920,4055,4055,4055,4055,0
|
|
20231208,113100,54068920,4055,4055,4055,4055,0
|
|
20231208,113000,54068920,4055,4055,4055,4055,0
|
|
20231208,112900,54068920,4055,4055,4055,4055,0
|
|
20231208,112800,54068920,4055,4055,4055,4055,0
|
|
20231208,112700,54068920,4055,4055,4055,4055,7
|
|
20231208,112600,54040535,4055,4055,4055,4055,3
|
|
20231208,112500,54028370,4055,4055,4055,4055,0
|
|
20231208,112400,54028370,4055,4055,4055,4055,0
|
|
20231208,112300,54028370,4055,4055,4055,4055,0
|
|
20231208,112200,54028370,4055,4055,4055,4055,9
|
|
20231208,112100,53991875,4055,4055,4055,4055,0
|
|
20231208,112000,53991875,4055,4055,4055,4055,0
|
|
20231208,111900,53991875,4055,4055,4055,4055,0
|
|
20231208,111800,53991875,4055,4055,4055,4055,0
|
|
20231208,111700,53991875,4055,4055,4055,4055,7
|
|
20231208,111600,53963490,4055,4050,4055,4050,38
|
|
20231208,111500,53809495,4055,4055,4055,4055,160
|
|
20231208,111400,53160695,4055,4055,4055,4050,383
|
|
20231208,111300,51607680,4055,4055,4055,4055,1
|
|
20231208,111200,51603625,4055,4050,4055,4050,21
|
|
20231208,111100,51518525,4055,4055,4055,4055,21
|
|
20231208,111000,51433370,4055,4055,4055,4055,276
|
|
20231208,110900,50314190,4055,4055,4055,4055,31
|
|
20231208,110800,50188485,4055,4055,4055,4055,0
|
|
20231208,110700,50188485,4055,4055,4055,4055,0
|
|
20231208,110600,50188485,4055,4055,4055,4055,0
|
|
20231208,110500,50188485,4055,4055,4055,4055,0
|
|
20231208,110400,50188485,4055,4055,4055,4055,0
|
|
20231208,110300,50188485,4055,4055,4055,4055,0
|
|
20231208,110200,50188485,4055,4055,4055,4055,1
|
|
20231208,110100,50184430,4055,4060,4060,4055,21
|
|
20231208,110000,50099225,4065,4065,4065,4065,0
|
|
20231208,105900,50099225,4065,4065,4065,4065,0
|
|
20231208,105800,50099225,4065,4065,4065,4065,0
|
|
20231208,105700,50099225,4065,4065,4065,4065,0
|
|
20231208,105600,50099225,4065,4065,4065,4065,1
|
|
20231208,105500,50095160,4050,4050,4050,4050,0
|
|
20231208,105400,50095160,4050,4060,4060,4050,540
|
|
20231208,105300,47907475,4065,4065,4065,4065,1
|
|
20231208,105200,47903410,4065,4065,4065,4065,0
|
|
20231208,105100,47903410,4065,4065,4065,4065,1
|
|
20231208,105000,47899345,4055,4055,4055,4055,0
|
|
20231208,104900,47899345,4055,4055,4055,4055,0
|
|
20231208,104800,47899345,4055,4055,4055,4055,0
|
|
20231208,104700,47899345,4055,4055,4055,4055,0
|
|
20231208,104600,47899345,4055,4055,4055,4055,223
|
|
20231208,104500,46995080,4055,4055,4055,4055,0
|
|
20231208,104400,46995080,4055,4055,4055,4055,0
|
|
20231208,104300,46995080,4055,4060,4060,4055,246
|
|
20231208,104200,45997415,4070,4070,4070,4070,1
|
|
20231208,104100,45993345,4070,4070,4070,4070,0
|
|
20231208,104000,45993345,4070,4065,4070,4065,4
|
|
20231208,103900,45977080,4060,4060,4060,4060,0
|
|
20231208,103800,45977080,4060,4060,4060,4060,103
|
|
20231208,103700,45558900,4060,4060,4060,4060,0
|
|
20231208,103600,45558900,4060,4060,4060,4060,0
|
|
20231208,103500,45558900,4060,4060,4060,4060,0
|
|
20231208,103400,45558900,4060,4060,4060,4060,197
|
|
20231208,103300,44759080,4070,4070,4070,4070,0
|
|
20231208,103200,44759080,4070,4070,4070,4070,0
|
|
20231208,103100,44759080,4070,4070,4070,4070,1
|
|
20231208,103000,44755010,4060,4060,4060,4060,0
|
|
20231208,102900,44755010,4060,4060,4060,4060,0
|
|
20231208,102800,44755010,4060,4060,4060,4060,0
|
|
20231208,102700,44755010,4060,4060,4060,4060,0
|
|
20231208,102600,44755010,4060,4060,4060,4060,454
|
|
20231208,102500,42911770,4060,4060,4060,4060,213
|
|
20231208,102400,42046990,4070,4070,4070,4070,1
|
|
20231208,102300,42042920,4065,4065,4065,4065,10
|
|
20231208,102200,42002270,4060,4060,4060,4060,0
|
|
20231208,102100,42002270,4060,4060,4060,4060,0
|
|
20231208,102000,42002270,4060,4060,4060,4060,100
|
|
20231208,101900,41596270,4060,4060,4060,4060,0
|
|
20231208,101800,41596270,4060,4060,4060,4060,101
|
|
20231208,101700,41186210,4065,4065,4065,4065,0
|
|
20231208,101600,41186210,4065,4065,4065,4065,0
|
|
20231208,101500,41186210,4065,4065,4065,4065,0
|
|
20231208,101400,41186210,4065,4065,4065,4065,38
|
|
20231208,101300,41031740,4065,4065,4065,4065,0
|
|
20231208,101200,41031740,4065,4065,4065,4055,155
|
|
20231208,101100,40402515,4065,4075,4075,4055,1198
|
|
20231208,101000,35538740,4080,4080,4080,4080,0
|
|
20231208,100900,35538740,4080,4080,4080,4080,0
|
|
20231208,100800,35538740,4080,4075,4080,4075,9
|
|
20231208,100700,35502060,4060,4075,4080,4060,195
|
|
20231208,100600,34708535,4080,4065,4080,4065,23
|
|
20231208,100500,34614760,4080,4065,4080,4060,112
|
|
20231208,100400,34159810,4065,4065,4065,4065,10
|
|
20231208,100300,34119160,4070,4070,4070,4070,0
|
|
20231208,100200,34119160,4070,4070,4070,4070,0
|
|
20231208,100100,34119160,4070,4070,4070,4070,0
|
|
20231208,100000,34119160,4070,4070,4070,4070,0
|
|
20231208,095900,34119160,4070,4070,4070,4070,1
|
|
20231208,095800,34115090,4075,4070,4075,4065,131
|
|
20231208,095700,33582400,4070,4070,4070,4070,3
|
|
20231208,095600,33570190,4075,4075,4075,4075,100
|
|
20231208,095500,33162690,4070,4070,4070,4070,0
|
|
20231208,095400,33162690,4070,4070,4070,4070,1
|
|
20231208,095300,33158620,4070,4070,4070,4070,0
|
|
20231208,095200,33158620,4070,4070,4070,4070,710
|
|
20231208,095100,30268920,4065,4065,4065,4065,0
|
|
20231208,095000,30268920,4065,4065,4065,4065,0
|
|
20231208,094900,30268920,4065,4065,4065,4065,82
|
|
20231208,094800,29935590,4065,4070,4070,4065,108
|
|
20231208,094700,29496220,4070,4075,4075,4060,978
|
|
20231208,094600,25519425,4080,4080,4080,4080,4
|
|
20231208,094500,25503105,4070,4070,4070,4070,1
|
|
20231208,094400,25499035,4070,4070,4070,4070,12
|
|
20231208,094300,25450195,4070,4070,4070,4070,19
|
|
20231208,094200,25372865,4075,4075,4075,4075,36
|
|
20231208,094100,25226165,4070,4075,4075,4070,495
|
|
20231208,094000,23211410,4080,4080,4080,4080,1
|
|
20231208,093900,23207330,4085,4085,4085,4085,0
|
|
20231208,093800,23207330,4085,4085,4085,4080,130
|
|
20231208,093700,22676285,4085,4085,4085,4085,1
|
|
20231208,093600,22672200,4075,4075,4075,4075,51
|
|
20231208,093500,22464375,4080,4080,4080,4080,222
|
|
20231208,093400,21558615,4080,4075,4080,4075,5
|
|
20231208,093300,21538235,4075,4080,4080,4075,109
|
|
20231208,093200,21093535,4085,4085,4085,4085,0
|
|
20231208,093100,21093535,4085,4085,4085,4085,4
|
|
20231208,093000,21077195,4080,4080,4080,4080,5
|
|
20231208,092900,21056795,4085,4085,4085,4085,117
|
|
20231208,092800,20578850,4075,4075,4075,4075,17
|
|
20231208,092700,20509575,4080,4080,4080,4080,118
|
|
20231208,092600,20028135,4080,4080,4080,4080,10
|
|
20231208,092500,19987335,4080,4080,4080,4080,10
|
|
20231208,092400,19946535,4080,4075,4080,4075,63
|
|
20231208,092300,19689785,4075,4075,4075,4075,447
|
|
20231208,092200,17868260,4070,4070,4070,4070,59
|
|
20231208,092100,17628130,4070,4070,4070,4070,0
|
|
20231208,092000,17628130,4070,4070,4070,4070,0
|
|
20231208,091900,17628130,4070,4065,4070,4065,16
|
|
20231208,091800,17563085,4075,4075,4075,4075,0
|
|
20231208,091700,17563085,4075,4070,4075,4070,20
|
|
20231208,091600,17481675,4065,4065,4065,4065,0
|
|
20231208,091500,17481675,4065,4065,4065,4065,0
|
|
20231208,091400,17481675,4065,4065,4065,4065,51
|
|
20231208,091300,17274360,4050,4065,4070,4050,504
|
|
20231208,091200,15231175,4075,4075,4075,4075,10
|
|
20231208,091100,15190425,4075,4075,4075,4075,1
|
|
20231208,091000,15186350,4070,4080,4080,4070,178
|
|
20231208,090900,14461790,4080,4080,4080,4080,5
|
|
20231208,090800,14441390,4080,4075,4080,4075,81
|
|
20231208,090700,14111210,4075,4075,4075,4075,0
|
|
20231208,090600,14111210,4075,4075,4075,4075,0
|
|
20231208,090500,14111210,4075,4080,4080,4075,114
|
|
20231208,090400,13646605,4080,4080,4080,4080,70
|
|
20231208,090300,13361005,4075,4075,4105,4075,521
|
|
20231208,090200,11237465,4080,4100,4100,4080,1383
|
|
20231208,090100,5582680,4095,4100,4130,4095,178
|
|
20231208,090000,4850745,4095,4090,4095,4090,1186
|