585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,184200,274604335,3960,3960,3960,3960,3304
|
|
20231213,184100,274604335,3960,3960,3960,3960,0
|
|
20231213,184000,274604335,3960,3960,3960,3960,0
|
|
20231213,183900,274604335,3960,3960,3960,3960,0
|
|
20231213,183800,274604335,3960,3960,3960,3960,0
|
|
20231213,183700,274604335,3960,3960,3960,3960,0
|
|
20231213,183600,274604335,3960,3960,3960,3960,0
|
|
20231213,183500,274604335,3960,3960,3960,3960,0
|
|
20231213,183400,274604335,3960,3960,3960,3960,0
|
|
20231213,183300,274604335,3960,3960,3960,3960,0
|
|
20231213,183200,274604335,3960,3960,3960,3960,0
|
|
20231213,183100,274604335,3960,3960,3960,3960,0
|
|
20231213,183000,274604335,3960,3960,3960,3960,0
|
|
20231213,182900,274604335,3960,3960,3960,3960,0
|
|
20231213,182800,274604335,3960,3960,3960,3960,0
|
|
20231213,182700,274604335,3960,3960,3960,3960,0
|
|
20231213,182600,274604335,3960,3960,3960,3960,0
|
|
20231213,182500,274604335,3960,3960,3960,3960,0
|
|
20231213,182400,274604335,3960,3960,3960,3960,0
|
|
20231213,182300,274604335,3960,3960,3960,3960,0
|
|
20231213,182200,274604335,3960,3960,3960,3960,0
|
|
20231213,182100,274604335,3960,3960,3960,3960,0
|
|
20231213,182000,274604335,3960,3960,3960,3960,0
|
|
20231213,181900,274604335,3960,3960,3960,3960,0
|
|
20231213,181800,274604335,3960,3960,3960,3960,0
|
|
20231213,181700,274604335,3960,3960,3960,3960,0
|
|
20231213,181600,274604335,3960,3960,3960,3960,0
|
|
20231213,181500,274604335,3960,3960,3960,3960,0
|
|
20231213,181400,274604335,3960,3960,3960,3960,0
|
|
20231213,181300,274604335,3960,3960,3960,3960,0
|
|
20231213,181200,274604335,3960,3960,3960,3960,3304
|
|
20231213,181100,274604335,3960,3960,3960,3960,0
|
|
20231213,181000,274604335,3960,3960,3960,3960,0
|
|
20231213,180900,274604335,3960,3960,3960,3960,0
|
|
20231213,180800,274604335,3960,3960,3960,3960,0
|
|
20231213,180700,274604335,3960,3960,3960,3960,0
|
|
20231213,180600,274604335,3960,3960,3960,3960,0
|
|
20231213,180500,274604335,3960,3960,3960,3960,0
|
|
20231213,180400,274604335,3960,3960,3960,3960,0
|
|
20231213,180300,274604335,3960,3960,3960,3960,0
|
|
20231213,180200,274604335,3960,3960,3960,3960,0
|
|
20231213,180100,274604335,3960,3960,3960,3960,0
|
|
20231213,180000,274604335,3960,3960,3960,3960,0
|
|
20231213,175900,274604335,3960,3960,3960,3960,0
|
|
20231213,175800,274604335,3960,3960,3960,3960,0
|
|
20231213,175700,274604335,3960,3960,3960,3960,0
|
|
20231213,175600,274604335,3960,3960,3960,3960,0
|
|
20231213,175500,274604335,3960,3960,3960,3960,0
|
|
20231213,175400,274604335,3960,3960,3960,3960,0
|
|
20231213,175300,274604335,3960,3960,3960,3960,0
|
|
20231213,175200,274604335,3960,3960,3960,3960,0
|
|
20231213,175100,274604335,3960,3960,3960,3960,0
|
|
20231213,175000,274604335,3960,3960,3960,3960,0
|
|
20231213,174900,274604335,3960,3960,3960,3960,0
|
|
20231213,174800,274604335,3960,3960,3960,3960,0
|
|
20231213,174700,274604335,3960,3960,3960,3960,0
|
|
20231213,174600,274604335,3960,3960,3960,3960,0
|
|
20231213,174500,274604335,3960,3960,3960,3960,0
|
|
20231213,174400,274604335,3960,3960,3960,3960,0
|
|
20231213,174300,274604335,3960,3960,3960,3960,0
|
|
20231213,174200,274604335,3960,3960,3960,3960,3304
|
|
20231213,174100,274604335,3960,3960,3960,3960,0
|
|
20231213,174000,274604335,3960,3960,3960,3960,0
|
|
20231213,173900,274604335,3960,3960,3960,3960,0
|
|
20231213,173800,274604335,3960,3960,3960,3960,0
|
|
20231213,173700,274604335,3960,3960,3960,3960,0
|
|
20231213,173600,274604335,3960,3960,3960,3960,0
|
|
20231213,173500,274604335,3960,3960,3960,3960,0
|
|
20231213,173400,274604335,3960,3960,3960,3960,0
|
|
20231213,173300,274604335,3960,3960,3960,3960,0
|
|
20231213,173200,274604335,3960,3960,3960,3960,0
|
|
20231213,173100,274604335,3960,3960,3960,3960,0
|
|
20231213,173000,274604335,3960,3960,3960,3960,0
|
|
20231213,172900,274604335,3960,3960,3960,3960,0
|
|
20231213,172800,274604335,3960,3960,3960,3960,0
|
|
20231213,172700,274604335,3960,3960,3960,3960,0
|
|
20231213,172600,274604335,3960,3960,3960,3960,0
|
|
20231213,172500,274604335,3960,3960,3960,3960,0
|
|
20231213,172400,274604335,3960,3960,3960,3960,0
|
|
20231213,172300,274604335,3960,3960,3960,3960,0
|
|
20231213,172200,274604335,3960,3960,3960,3960,0
|
|
20231213,172100,274604335,3960,3960,3960,3960,0
|
|
20231213,172000,274604335,3960,3960,3960,3960,0
|
|
20231213,171900,274604335,3960,3960,3960,3960,0
|
|
20231213,171800,274604335,3960,3960,3960,3960,0
|
|
20231213,171700,274604335,3960,3960,3960,3960,0
|
|
20231213,171600,274604335,3960,3960,3960,3960,0
|
|
20231213,171500,274604335,3960,3960,3960,3960,0
|
|
20231213,171400,274604335,3960,3960,3960,3960,0
|
|
20231213,171300,274604335,3960,3960,3960,3960,0
|
|
20231213,171200,274604335,3960,3960,3960,3960,3304
|
|
20231213,171100,274604335,3960,3960,3960,3960,0
|
|
20231213,171000,274604335,3960,3960,3960,3960,0
|
|
20231213,170900,274604335,3960,3960,3960,3960,0
|
|
20231213,170800,274604335,3960,3960,3960,3960,0
|
|
20231213,170700,274604335,3960,3960,3960,3960,0
|
|
20231213,170600,274604335,3960,3960,3960,3960,0
|
|
20231213,170500,274604335,3960,3960,3960,3960,0
|
|
20231213,170400,274604335,3960,3960,3960,3960,0
|
|
20231213,170300,274604335,3960,3960,3960,3960,0
|
|
20231213,170200,274604335,3960,3960,3960,3960,0
|
|
20231213,170100,274604335,3960,3960,3960,3960,0
|
|
20231213,170000,274604335,3960,3960,3960,3960,0
|
|
20231213,165900,274604335,3960,3960,3960,3960,0
|
|
20231213,165800,274604335,3960,3960,3960,3960,0
|
|
20231213,165700,274604335,3960,3960,3960,3960,0
|
|
20231213,165600,274604335,3960,3960,3960,3960,0
|
|
20231213,165500,274604335,3960,3960,3960,3960,0
|
|
20231213,165400,274604335,3960,3960,3960,3960,0
|
|
20231213,165300,274604335,3960,3960,3960,3960,0
|
|
20231213,165200,274604335,3960,3960,3960,3960,0
|
|
20231213,165100,274604335,3960,3960,3960,3960,0
|
|
20231213,165000,274604335,3960,3960,3960,3960,0
|
|
20231213,164900,274604335,3960,3960,3960,3960,0
|
|
20231213,164800,274604335,3960,3960,3960,3960,0
|
|
20231213,164700,274604335,3960,3960,3960,3960,0
|
|
20231213,164600,274604335,3960,3960,3960,3960,0
|
|
20231213,164500,274604335,3960,3960,3960,3960,0
|
|
20231213,164400,274604335,3960,3960,3960,3960,0
|
|
20231213,164300,274604335,3960,3960,3960,3960,0
|
|
20231213,164200,274604335,3960,3960,3960,3960,3304
|
|
20231213,164100,274604335,3960,3960,3960,3960,0
|
|
20231213,164000,274604335,3960,3960,3960,3960,0
|
|
20231213,163900,274604335,3960,3960,3960,3960,0
|
|
20231213,163800,274604335,3960,3960,3960,3960,0
|
|
20231213,163700,274604335,3960,3960,3960,3960,0
|
|
20231213,163600,274604335,3960,3960,3960,3960,0
|
|
20231213,163500,274604335,3960,3960,3960,3960,0
|
|
20231213,163400,274604335,3960,3960,3960,3960,0
|
|
20231213,163300,274604335,3960,3960,3960,3960,0
|
|
20231213,163200,274604335,3960,3960,3960,3960,0
|
|
20231213,163100,274604335,3960,3960,3960,3960,0
|
|
20231213,163000,274604335,3960,3960,3960,3960,0
|
|
20231213,162900,274604335,3960,3960,3960,3960,0
|
|
20231213,162800,274604335,3960,3960,3960,3960,0
|
|
20231213,162700,274604335,3960,3960,3960,3960,0
|
|
20231213,162600,274604335,3960,3960,3960,3960,0
|
|
20231213,162500,274604335,3960,3960,3960,3960,0
|
|
20231213,162400,274604335,3960,3960,3960,3960,0
|
|
20231213,162300,274604335,3960,3960,3960,3960,0
|
|
20231213,162200,274604335,3960,3960,3960,3960,0
|
|
20231213,162100,274604335,3960,3960,3960,3960,0
|
|
20231213,162000,274604335,3960,3960,3960,3960,0
|
|
20231213,161900,274604335,3960,3960,3960,3960,0
|
|
20231213,161800,274604335,3960,3960,3960,3960,0
|
|
20231213,161700,274604335,3960,3960,3960,3960,0
|
|
20231213,161600,274604335,3960,3960,3960,3960,0
|
|
20231213,161500,274604335,3960,3960,3960,3960,0
|
|
20231213,161400,274604335,3960,3960,3960,3960,0
|
|
20231213,161300,274604335,3960,3960,3960,3960,0
|
|
20231213,161200,274604335,3960,3960,3960,3960,3304
|
|
20231213,161100,274604335,3960,3960,3960,3960,0
|
|
20231213,161000,274604335,3960,3960,3960,3960,0
|
|
20231213,160900,274604335,3960,3960,3960,3960,0
|
|
20231213,160800,274604335,3960,3960,3960,3960,0
|
|
20231213,160700,274604335,3960,3960,3960,3960,0
|
|
20231213,160600,274604335,3960,3960,3960,3960,0
|
|
20231213,160500,274604335,3960,3960,3960,3960,0
|
|
20231213,160400,274604335,3960,3960,3960,3960,0
|
|
20231213,160300,274604335,3960,3960,3960,3960,0
|
|
20231213,160200,274604335,3960,3960,3960,3960,0
|
|
20231213,160100,274604335,3960,3960,3960,3960,0
|
|
20231213,160000,274604335,3960,3960,3960,3960,0
|
|
20231213,155900,274604335,3960,3960,3960,3960,0
|
|
20231213,155800,274604335,3960,3960,3960,3960,0
|
|
20231213,155700,274604335,3960,3960,3960,3960,0
|
|
20231213,155600,274604335,3960,3960,3960,3960,0
|
|
20231213,155500,274604335,3960,3960,3960,3960,0
|
|
20231213,155400,274604335,3960,3960,3960,3960,0
|
|
20231213,155300,274604335,3960,3960,3960,3960,0
|
|
20231213,155200,274604335,3960,3960,3960,3960,0
|
|
20231213,155100,274604335,3960,3960,3960,3960,0
|
|
20231213,155000,274604335,3960,3960,3960,3960,0
|
|
20231213,154900,274604335,3960,3960,3960,3960,0
|
|
20231213,154800,274604335,3960,3960,3960,3960,0
|
|
20231213,154700,274604335,3960,3960,3960,3960,0
|
|
20231213,154600,274604335,3960,3960,3960,3960,0
|
|
20231213,154500,274604335,3960,3960,3960,3960,0
|
|
20231213,154400,274604335,3960,3960,3960,3960,0
|
|
20231213,154300,274604335,3960,3960,3960,3960,0
|
|
20231213,154200,274604335,3960,3960,3960,3960,3304
|
|
20231213,154100,274604335,3960,3960,3960,3960,0
|
|
20231213,154000,274604335,3960,3960,3960,3960,0
|
|
20231213,153900,274604335,3960,3960,3960,3960,0
|
|
20231213,153800,274604335,3960,3960,3960,3960,0
|
|
20231213,153700,274604335,3960,3960,3960,3960,0
|
|
20231213,153600,274604335,3960,3960,3960,3960,0
|
|
20231213,153500,274604335,3960,3960,3960,3960,0
|
|
20231213,153400,274604335,3960,3960,3960,3960,0
|
|
20231213,153300,274604335,3960,3960,3960,3960,0
|
|
20231213,153200,274604335,3960,3960,3960,3960,0
|
|
20231213,153100,274604335,3960,3960,3960,3960,0
|
|
20231213,153000,274604335,3960,3960,3960,3960,3304
|
|
20231213,152900,261520495,3965,3965,3965,3965,0
|
|
20231213,152800,261520495,3965,3965,3965,3965,0
|
|
20231213,152700,261520495,3965,3965,3965,3965,0
|
|
20231213,152600,261520495,3965,3965,3965,3965,0
|
|
20231213,152500,261520495,3965,3965,3965,3965,0
|
|
20231213,152400,261520495,3965,3965,3965,3965,0
|
|
20231213,152300,261520495,3965,3965,3965,3965,0
|
|
20231213,152200,261520495,3965,3965,3965,3965,0
|
|
20231213,152100,261520495,3965,3965,3965,3965,0
|
|
20231213,152000,261520495,3965,3965,3965,3965,0
|
|
20231213,151900,261520495,3965,3965,3965,3965,0
|
|
20231213,151800,261520495,3965,3965,3965,3965,30
|
|
20231213,151700,261401545,3965,3965,3965,3965,3
|
|
20231213,151600,261389650,3960,3950,3960,3950,1479
|
|
20231213,151500,255539930,3950,3950,3955,3950,436
|
|
20231213,151400,253817570,3955,3950,3960,3950,209
|
|
20231213,151300,252991980,3955,3960,3960,3950,430
|
|
20231213,151200,251292450,3955,3950,3955,3950,203
|
|
20231213,151100,250490595,3950,3960,3960,3950,405
|
|
20231213,151000,248890825,3950,3955,3960,3950,221
|
|
20231213,150900,248017775,3955,3960,3960,3955,387
|
|
20231213,150800,246487180,3955,3960,3960,3955,208
|
|
20231213,150700,245664510,3960,3950,3960,3950,1276
|
|
20231213,150600,240618975,3950,3950,3950,3950,203
|
|
20231213,150500,239817125,3955,3960,3960,3955,2365
|
|
20231213,150400,230462735,3960,3960,3965,3960,377
|
|
20231213,150300,228969270,3960,3960,3965,3960,338
|
|
20231213,150200,227630785,3960,3965,3965,3960,304
|
|
20231213,150100,226426940,3960,3960,3960,3960,534
|
|
20231213,150000,224312300,3965,3965,3965,3965,85
|
|
20231213,145900,223975275,3965,3965,3965,3960,403
|
|
20231213,145800,222378385,3965,3970,3975,3965,302
|
|
20231213,145700,221180330,3970,3965,3970,3965,202
|
|
20231213,145600,220379395,3965,3970,3970,3965,328
|
|
20231213,145500,219078245,3970,3970,3975,3970,552
|
|
20231213,145400,216886795,3965,3965,3965,3965,481
|
|
20231213,145300,214979630,3965,3965,3965,3960,257
|
|
20231213,145200,213961285,3965,3965,3970,3965,417
|
|
20231213,145100,212307875,3965,3965,3965,3965,202
|
|
20231213,145000,211506945,3965,3965,3965,3965,403
|
|
20231213,144900,209909050,3965,3965,3965,3965,330
|
|
20231213,144800,208600600,3965,3970,3970,3965,405
|
|
20231213,144700,206994765,3965,3970,3970,3965,686
|
|
20231213,144600,204272355,3970,3975,3975,3970,465
|
|
20231213,144500,202425340,3970,3975,3975,3970,269
|
|
20231213,144400,201357405,3975,3975,3980,3975,474
|
|
20231213,144300,199473250,3970,3970,3970,3970,201
|
|
20231213,144200,198675280,3970,3970,3980,3970,405
|
|
20231213,144100,197067420,3970,3970,3970,3970,202
|
|
20231213,144000,196265480,3970,3970,3970,3970,403
|
|
20231213,143900,194665570,3970,3970,3970,3970,202
|
|
20231213,143800,193863630,3970,3975,3980,3970,204
|
|
20231213,143700,193053725,3970,3970,3980,3970,514
|
|
20231213,143600,191012335,3975,3970,3975,3970,302
|
|
20231213,143500,189812895,3970,3975,3975,3970,245
|
|
20231213,143400,188840025,3970,3970,3970,3970,202
|
|
20231213,143300,188038085,3970,3970,3980,3970,412
|
|
20231213,143200,186402355,3975,3970,3975,3970,398
|
|
20231213,143100,184821345,3970,3970,3970,3970,495
|
|
20231213,143000,182856195,3970,3975,3980,3970,1290
|
|
20231213,142900,177729495,3975,3975,3980,3975,500
|
|
20231213,142800,175741510,3980,3980,3980,3975,204
|
|
20231213,142700,174930600,3980,3980,3985,3980,306
|
|
20231213,142600,173712715,3980,3980,3980,3980,201
|
|
20231213,142500,172912735,3980,3980,3980,3980,404
|
|
20231213,142400,171304815,3980,3980,3980,3980,201
|
|
20231213,142300,170504835,3980,3980,3980,3980,404
|
|
20231213,142200,168896915,3980,3980,3980,3980,230
|
|
20231213,142100,167981515,3980,3980,3980,3980,498
|
|
20231213,142000,165999475,3980,3980,3980,3980,202
|
|
20231213,141900,165195515,3980,3980,3980,3980,201
|
|
20231213,141800,164395535,3980,3980,3985,3980,472
|
|
20231213,141700,162516635,3980,3980,3980,3980,202
|
|
20231213,141600,161712675,3980,3980,3980,3980,403
|
|
20231213,141500,160108735,3980,3980,3980,3980,502
|
|
20231213,141400,158110775,3985,3980,3985,3980,407
|
|
20231213,141300,156489890,3985,3980,3985,3980,204
|
|
20231213,141200,155677960,3985,3990,3990,3985,310
|
|
20231213,141100,154441130,3995,3990,4000,3990,205
|
|
20231213,141000,153623160,3990,3990,3990,3990,403
|
|
20231213,140900,152015190,3990,3990,3990,3990,202
|
|
20231213,140800,151209210,3995,3995,3995,3995,1285
|
|
20231213,140700,146075635,3995,3995,3995,3995,1374
|
|
20231213,140600,140586505,3995,3995,3995,3995,404
|
|
20231213,140500,138972525,4000,3995,4000,3995,501
|
|
20231213,140400,136970530,3995,3995,4000,3995,405
|
|
20231213,140300,135352550,3995,3995,3995,3995,202
|
|
20231213,140200,134545560,4000,4000,4000,3995,208
|
|
20231213,140100,133714565,4000,4000,4005,4000,1130
|
|
20231213,140000,129194555,4005,4015,4015,4005,4
|
|
20231213,135900,129178525,4000,4005,4005,4000,504
|
|
20231213,135800,127162025,4005,4005,4005,4005,233
|
|
20231213,135700,126228860,4000,4005,4005,4000,1105
|
|
20231213,135600,121806360,4000,4005,4005,4000,203
|
|
20231213,135500,120994355,4005,4015,4015,4005,2182
|
|
20231213,135400,112246565,4020,4015,4020,4015,688
|
|
20231213,135300,109484240,4020,4015,4030,4015,203
|
|
20231213,135200,108669175,4020,4045,4045,4020,2867
|
|
20231213,135100,97130975,4030,4030,4030,4030,403
|
|
20231213,135000,95506885,4030,4030,4030,4030,368
|
|
20231213,134900,94023845,4035,4035,4035,4035,1
|
|
20231213,134800,94019810,4030,4035,4035,4030,102
|
|
20231213,134700,93608740,4030,4030,4030,4030,434
|
|
20231213,134600,91859720,4050,4050,4050,4050,0
|
|
20231213,134500,91859720,4050,4050,4050,4050,0
|
|
20231213,134400,91859720,4050,4050,4050,4050,0
|
|
20231213,134300,91859720,4050,4050,4050,4050,0
|
|
20231213,134200,91859720,4050,4050,4050,4050,0
|
|
20231213,134100,91859720,4050,4050,4050,4050,0
|
|
20231213,134000,91859720,4050,4050,4050,4050,0
|
|
20231213,133900,91859720,4050,4050,4050,4050,0
|
|
20231213,133800,91859720,4050,4050,4050,4050,0
|
|
20231213,133700,91859720,4050,4050,4050,4050,0
|
|
20231213,133600,91859720,4050,4050,4050,4050,1
|
|
20231213,133500,91855670,4035,4035,4035,4035,0
|
|
20231213,133400,91855670,4035,4035,4035,4035,24
|
|
20231213,133300,91758830,4035,4035,4035,4035,1
|
|
20231213,133200,91754795,4035,4035,4035,4035,32
|
|
20231213,133100,91625675,4055,4055,4055,4055,0
|
|
20231213,133000,91625675,4055,4055,4055,4055,0
|
|
20231213,132900,91625675,4055,4055,4055,4055,0
|
|
20231213,132800,91625675,4055,4055,4055,4055,0
|
|
20231213,132700,91625675,4055,4055,4055,4055,0
|
|
20231213,132600,91625675,4055,4055,4055,4055,0
|
|
20231213,132500,91625675,4055,4055,4055,4055,0
|
|
20231213,132400,91625675,4055,4055,4055,4055,0
|
|
20231213,132300,91625675,4055,4055,4055,4055,0
|
|
20231213,132200,91625675,4055,4055,4055,4055,0
|
|
20231213,132100,91625675,4055,4055,4055,4055,0
|
|
20231213,132000,91625675,4055,4055,4055,4055,1
|
|
20231213,131900,91621620,4030,4030,4030,4030,0
|
|
20231213,131800,91621620,4030,4055,4055,4030,31
|
|
20231213,131700,91496655,4035,4040,4040,4035,2612
|
|
20231213,131600,80944825,4055,4055,4055,4055,0
|
|
20231213,131500,80944825,4055,4055,4055,4055,0
|
|
20231213,131400,80944825,4055,4055,4055,4055,0
|
|
20231213,131300,80944825,4055,4055,4055,4055,0
|
|
20231213,131200,80944825,4055,4055,4055,4055,0
|
|
20231213,131100,80944825,4055,4055,4055,4055,0
|
|
20231213,131000,80944825,4055,4055,4055,4055,0
|
|
20231213,130900,80944825,4055,4055,4055,4045,5
|
|
20231213,130800,80924575,4060,4060,4060,4060,0
|
|
20231213,130700,80924575,4060,4060,4060,4060,1
|
|
20231213,130600,80920515,4060,4060,4060,4060,0
|
|
20231213,130500,80920515,4060,4060,4060,4060,1
|
|
20231213,130400,80916455,4055,4055,4055,4055,23
|
|
20231213,130300,80823190,4060,4060,4060,4060,0
|
|
20231213,130200,80823190,4060,4060,4060,4060,0
|
|
20231213,130100,80823190,4060,4060,4060,4060,0
|
|
20231213,130000,80823190,4060,4060,4060,4060,0
|
|
20231213,125900,80823190,4060,4060,4060,4060,0
|
|
20231213,125800,80823190,4060,4060,4060,4060,0
|
|
20231213,125700,80823190,4060,4060,4060,4060,1
|
|
20231213,125600,80819130,4060,4060,4060,4060,1
|
|
20231213,125500,80815070,4055,4055,4055,4055,33
|
|
20231213,125400,80681255,4060,4060,4060,4060,1
|
|
20231213,125300,80677195,4060,4060,4060,4060,0
|
|
20231213,125200,80677195,4060,4060,4060,4060,0
|
|
20231213,125100,80677195,4060,4060,4060,4060,0
|
|
20231213,125000,80677195,4060,4060,4060,4060,1
|
|
20231213,124900,80673135,4060,4060,4060,4060,0
|
|
20231213,124800,80673135,4060,4060,4060,4060,0
|
|
20231213,124700,80673135,4060,4060,4060,4060,0
|
|
20231213,124600,80673135,4060,4060,4060,4060,0
|
|
20231213,124500,80673135,4060,4060,4060,4060,0
|
|
20231213,124400,80673135,4060,4060,4060,4060,0
|
|
20231213,124300,80673135,4060,4060,4060,4060,0
|
|
20231213,124200,80673135,4060,4060,4060,4060,0
|
|
20231213,124100,80673135,4060,4050,4060,4050,366
|
|
20231213,124000,79190825,4050,4050,4050,4050,0
|
|
20231213,123900,79190825,4050,4050,4050,4050,0
|
|
20231213,123800,79190825,4050,4050,4050,4050,5
|
|
20231213,123700,79170575,4050,4050,4050,4050,0
|
|
20231213,123600,79170575,4050,4045,4050,4045,16
|
|
20231213,123500,79105850,4050,4050,4050,4050,0
|
|
20231213,123400,79105850,4050,4050,4050,4050,0
|
|
20231213,123300,79105850,4050,4050,4050,4050,0
|
|
20231213,123200,79105850,4050,4050,4050,4050,0
|
|
20231213,123100,79105850,4050,4050,4050,4050,0
|
|
20231213,123000,79105850,4050,4050,4050,4050,0
|
|
20231213,122900,79105850,4050,4050,4050,4050,0
|
|
20231213,122800,79105850,4050,4050,4050,4050,0
|
|
20231213,122700,79105850,4050,4050,4050,4050,0
|
|
20231213,122600,79105850,4050,4050,4050,4050,1
|
|
20231213,122500,79101800,4050,4050,4050,4050,0
|
|
20231213,122400,79101800,4050,4050,4050,4050,0
|
|
20231213,122300,79101800,4050,4050,4050,4050,0
|
|
20231213,122200,79101800,4050,4050,4050,4050,0
|
|
20231213,122100,79101800,4050,4050,4050,4050,0
|
|
20231213,122000,79101800,4050,4050,4050,4050,0
|
|
20231213,121900,79101800,4050,4050,4050,4050,1
|
|
20231213,121800,79097750,4050,4050,4050,4050,0
|
|
20231213,121700,79097750,4050,4050,4050,4050,0
|
|
20231213,121600,79097750,4050,4050,4050,4050,1
|
|
20231213,121500,79093700,4050,4050,4050,4050,1
|
|
20231213,121400,79089650,4050,4050,4050,4050,1
|
|
20231213,121300,79085600,4050,4050,4050,4050,0
|
|
20231213,121200,79085600,4050,4050,4050,4050,0
|
|
20231213,121100,79085600,4050,4050,4050,4050,0
|
|
20231213,121000,79085600,4050,4050,4050,4050,0
|
|
20231213,120900,79085600,4050,4050,4050,4050,1
|
|
20231213,120800,79081550,4050,4050,4050,4050,0
|
|
20231213,120700,79081550,4050,4050,4050,4050,0
|
|
20231213,120600,79081550,4050,4050,4050,4050,1
|
|
20231213,120500,79077500,4050,4050,4050,4050,0
|
|
20231213,120400,79077500,4050,4050,4050,4050,0
|
|
20231213,120300,79077500,4050,4050,4050,4050,0
|
|
20231213,120200,79077500,4050,4050,4050,4050,0
|
|
20231213,120100,79077500,4050,4050,4050,4050,0
|
|
20231213,120000,79077500,4050,4050,4050,4050,0
|
|
20231213,115900,79077500,4050,4050,4050,4050,0
|
|
20231213,115800,79077500,4050,4050,4050,4050,0
|
|
20231213,115700,79077500,4050,4050,4050,4050,1
|
|
20231213,115600,79073450,4035,4035,4035,4035,1
|
|
20231213,115500,79069415,4040,4045,4045,4040,2
|
|
20231213,115400,79061330,4050,4050,4050,4050,0
|
|
20231213,115300,79061330,4050,4050,4050,4050,0
|
|
20231213,115200,79061330,4050,4050,4050,4050,0
|
|
20231213,115100,79061330,4050,4050,4050,4050,0
|
|
20231213,115000,79061330,4050,4040,4050,4035,3372
|
|
20231213,114900,65454935,4060,4060,4060,4060,0
|
|
20231213,114800,65454935,4060,4060,4060,4060,0
|
|
20231213,114700,65454935,4060,4060,4060,4060,0
|
|
20231213,114600,65454935,4060,4060,4060,4060,1
|
|
20231213,114500,65450875,4055,4055,4055,4055,93
|
|
20231213,114400,65073760,4055,4055,4055,4055,0
|
|
20231213,114300,65073760,4055,4055,4055,4055,1
|
|
20231213,114200,65069705,4040,4040,4040,4040,7
|
|
20231213,114100,65041425,4040,4040,4040,4040,54
|
|
20231213,114000,64823265,4055,4055,4055,4055,0
|
|
20231213,113900,64823265,4055,4055,4055,4055,0
|
|
20231213,113800,64823265,4055,4055,4055,4055,1
|
|
20231213,113700,64819210,4035,4055,4055,4035,776
|
|
20231213,113600,61680900,4060,4060,4060,4060,0
|
|
20231213,113500,61680900,4060,4060,4060,4060,0
|
|
20231213,113400,61680900,4060,4060,4060,4060,0
|
|
20231213,113300,61680900,4060,4060,4060,4060,0
|
|
20231213,113200,61680900,4060,4060,4060,4060,1
|
|
20231213,113100,61676840,4065,4065,4065,4065,0
|
|
20231213,113000,61676840,4065,4065,4065,4065,1
|
|
20231213,112900,61672775,4060,4060,4060,4060,0
|
|
20231213,112800,61672775,4060,4060,4060,4060,0
|
|
20231213,112700,61672775,4060,4060,4060,4060,0
|
|
20231213,112600,61672775,4060,4060,4060,4060,0
|
|
20231213,112500,61672775,4060,4060,4060,4060,0
|
|
20231213,112400,61672775,4060,4060,4060,4060,0
|
|
20231213,112300,61672775,4060,4060,4060,4060,0
|
|
20231213,112200,61672775,4060,4060,4060,4060,0
|
|
20231213,112100,61672775,4060,4060,4060,4060,0
|
|
20231213,112000,61672775,4060,4060,4060,4060,1
|
|
20231213,111900,61668715,4065,4060,4065,4060,2
|
|
20231213,111800,61660590,4060,4060,4060,4060,300
|
|
20231213,111700,60442590,4060,4060,4060,4060,30
|
|
20231213,111600,60320790,4060,4065,4065,4060,5
|
|
20231213,111500,60300480,4055,4055,4055,4055,0
|
|
20231213,111400,60300480,4055,4055,4055,4055,106
|
|
20231213,111300,59870650,4055,4055,4055,4055,0
|
|
20231213,111200,59870650,4055,4055,4055,4055,0
|
|
20231213,111100,59870650,4055,4055,4055,4055,0
|
|
20231213,111000,59870650,4055,4055,4055,4055,0
|
|
20231213,110900,59870650,4055,4055,4055,4055,0
|
|
20231213,110800,59870650,4055,4055,4055,4055,0
|
|
20231213,110700,59870650,4055,4055,4055,4055,0
|
|
20231213,110600,59870650,4055,4055,4055,4055,0
|
|
20231213,110500,59870650,4055,4055,4055,4055,1
|
|
20231213,110400,59866595,4055,4055,4055,4055,0
|
|
20231213,110300,59866595,4055,4055,4055,4055,0
|
|
20231213,110200,59866595,4055,4055,4055,4055,5
|
|
20231213,110100,59846320,4055,4055,4055,4055,0
|
|
20231213,110000,59846320,4055,4055,4055,4055,0
|
|
20231213,105900,59846320,4055,4055,4055,4055,0
|
|
20231213,105800,59846320,4055,4055,4055,4055,0
|
|
20231213,105700,59846320,4055,4055,4055,4055,1
|
|
20231213,105600,59842265,4055,4055,4055,4055,0
|
|
20231213,105500,59842265,4055,4055,4055,4055,0
|
|
20231213,105400,59842265,4055,4055,4055,4055,0
|
|
20231213,105300,59842265,4055,4055,4055,4055,0
|
|
20231213,105200,59842265,4055,4055,4055,4055,1
|
|
20231213,105100,59838210,4055,4055,4055,4055,0
|
|
20231213,105000,59838210,4055,4055,4055,4055,0
|
|
20231213,104900,59838210,4055,4055,4055,4055,0
|
|
20231213,104800,59838210,4055,4055,4055,4055,0
|
|
20231213,104700,59838210,4055,4055,4055,4055,0
|
|
20231213,104600,59838210,4055,4055,4055,4055,1
|
|
20231213,104500,59834155,4050,4050,4050,4050,0
|
|
20231213,104400,59834155,4050,4050,4050,4050,9
|
|
20231213,104300,59797705,4050,4050,4050,4050,1
|
|
20231213,104200,59793655,4050,4050,4050,4050,246
|
|
20231213,104100,58797355,4050,4050,4050,4050,0
|
|
20231213,104000,58797355,4050,4050,4050,4050,0
|
|
20231213,103900,58797355,4050,4050,4050,4050,0
|
|
20231213,103800,58797355,4050,4050,4050,4050,0
|
|
20231213,103700,58797355,4050,4050,4050,4050,1
|
|
20231213,103600,58793305,4050,4050,4050,4050,1
|
|
20231213,103500,58789255,4050,4050,4050,4050,0
|
|
20231213,103400,58789255,4050,4050,4050,4050,1
|
|
20231213,103300,58785205,4050,4050,4050,4050,0
|
|
20231213,103200,58785205,4050,4050,4050,4050,0
|
|
20231213,103100,58785205,4050,4050,4050,4050,0
|
|
20231213,103000,58785205,4050,4050,4050,4050,20
|
|
20231213,102900,58704205,4050,4050,4050,4050,1
|
|
20231213,102800,58700155,4045,4040,4045,4040,201
|
|
20231213,102700,57887610,4040,4040,4040,4040,0
|
|
20231213,102600,57887610,4040,4040,4040,4040,1
|
|
20231213,102500,57883570,4040,4035,4040,4035,6
|
|
20231213,102400,57859355,4040,4040,4040,4040,501
|
|
20231213,102300,55835315,4040,4040,4040,4040,1
|
|
20231213,102200,55831275,4045,4045,4045,4045,0
|
|
20231213,102100,55831275,4045,4045,4045,4045,2
|
|
20231213,102000,55823185,4045,4045,4045,4045,0
|
|
20231213,101900,55823185,4045,4045,4045,4045,0
|
|
20231213,101800,55823185,4045,4045,4045,4045,0
|
|
20231213,101700,55823185,4045,4045,4045,4045,0
|
|
20231213,101600,55823185,4045,4045,4045,4045,2
|
|
20231213,101500,55815095,4040,4040,4040,4040,0
|
|
20231213,101400,55815095,4040,4040,4040,4040,1
|
|
20231213,101300,55811055,4045,4045,4045,4040,4
|
|
20231213,101200,55794885,4055,4055,4055,4055,0
|
|
20231213,101100,55794885,4055,4055,4055,4055,1
|
|
20231213,101000,55790830,4035,4045,4045,4035,14
|
|
20231213,100900,55734310,4050,4050,4050,4050,0
|
|
20231213,100800,55734310,4050,4050,4050,4050,0
|
|
20231213,100700,55734310,4050,4050,4050,4050,0
|
|
20231213,100600,55734310,4050,4055,4055,4050,2
|
|
20231213,100500,55726205,4045,4045,4045,4045,0
|
|
20231213,100400,55726205,4045,4045,4045,4045,1
|
|
20231213,100300,55722160,4045,4045,4045,4045,1
|
|
20231213,100200,55718115,4050,4050,4050,4050,1
|
|
20231213,100100,55714065,4045,4045,4045,4045,0
|
|
20231213,100000,55714065,4045,4045,4045,4045,0
|
|
20231213,095900,55714065,4045,4050,4050,4045,39
|
|
20231213,095800,55556305,4055,4055,4055,4055,1
|
|
20231213,095700,55552250,4050,4050,4050,4050,1
|
|
20231213,095600,55548200,4050,4050,4050,4050,0
|
|
20231213,095500,55548200,4050,4050,4050,4050,1
|
|
20231213,095400,55544150,4035,4035,4035,4035,0
|
|
20231213,095300,55544150,4035,4035,4035,4035,0
|
|
20231213,095200,55544150,4035,4035,4035,4035,205
|
|
20231213,095100,54716975,4040,4035,4040,4035,6
|
|
20231213,095000,54692760,4040,4040,4040,4040,243
|
|
20231213,094900,53711040,4040,4040,4040,4040,0
|
|
20231213,094800,53711040,4040,4040,4040,4040,79
|
|
20231213,094700,53391880,4040,4045,4045,4040,627
|
|
20231213,094600,50858000,4050,4050,4050,4050,224
|
|
20231213,094500,49950800,4045,4045,4045,4045,39
|
|
20231213,094400,49793045,4045,4035,4045,4035,511
|
|
20231213,094300,47731140,4035,4035,4035,4035,1
|
|
20231213,094200,47727105,4030,4030,4030,4030,3
|
|
20231213,094100,47715015,4035,4035,4035,4035,1
|
|
20231213,094000,47710980,4035,4035,4035,4035,51
|
|
20231213,093900,47505195,4035,4035,4035,4035,201
|
|
20231213,093800,46694160,4035,4030,4035,4030,57
|
|
20231213,093700,46464430,4035,4040,4040,4035,6475
|
|
20231213,093600,20308885,4040,4040,4040,4040,600
|
|
20231213,093500,17884885,4045,4045,4045,4045,0
|
|
20231213,093400,17884885,4045,4045,4045,4045,66
|
|
20231213,093300,17617915,4045,4045,4045,4045,0
|
|
20231213,093200,17617915,4045,4050,4050,4045,102
|
|
20231213,093100,17205320,4050,4050,4050,4050,1
|
|
20231213,093000,17201270,4045,4050,4050,4045,2
|
|
20231213,092900,17193175,4045,4045,4045,4045,0
|
|
20231213,092800,17193175,4045,4045,4045,4045,1
|
|
20231213,092700,17189130,4040,4040,4040,4040,0
|
|
20231213,092600,17189130,4040,4045,4045,4040,1362
|
|
20231213,092500,11679850,4050,4050,4050,4050,0
|
|
20231213,092400,11679850,4050,4050,4050,4050,2
|
|
20231213,092300,11671750,4050,4050,4050,4050,0
|
|
20231213,092200,11671750,4050,4055,4090,4050,502
|
|
20231213,092100,9634425,4055,4055,4055,4055,1
|
|
20231213,092000,9630370,4050,4045,4050,4045,31
|
|
20231213,091900,9504970,4045,4050,4050,4045,33
|
|
20231213,091800,9371325,4055,4055,4055,4055,0
|
|
20231213,091700,9371325,4055,4055,4055,4055,0
|
|
20231213,091600,9371325,4055,4055,4055,4055,10
|
|
20231213,091500,9330775,4055,4055,4055,4055,0
|
|
20231213,091400,9330775,4055,4050,4055,4050,99
|
|
20231213,091300,8929815,4050,4050,4055,4050,214
|
|
20231213,091200,8063110,4050,4050,4050,4050,782
|
|
20231213,091100,4896010,4050,4055,4055,4050,270
|
|
20231213,091000,3801550,4060,4055,4060,4055,10
|
|
20231213,090900,3760995,4055,4055,4055,4055,30
|
|
20231213,090800,3639345,4060,4080,4080,4060,550
|
|
20231213,090700,1405240,4085,4080,4085,4080,2
|
|
20231213,090600,1397075,4085,4085,4085,4085,1
|
|
20231213,090500,1392990,4090,4085,4090,4085,2
|
|
20231213,090400,1384815,4085,4085,4085,4085,1
|
|
20231213,090300,1380730,4090,4090,4090,4090,0
|
|
20231213,090200,1380730,4090,4090,4090,4090,0
|
|
20231213,090100,1380730,4090,4090,4090,4090,1
|
|
20231213,090000,1376640,4080,4090,4090,4080,337
|