585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,184200,362086755,4045,4045,4045,4045,1819
|
|
20231214,184100,362086755,4045,4045,4045,4045,0
|
|
20231214,184000,362086755,4045,4045,4045,4045,0
|
|
20231214,183900,362086755,4045,4045,4045,4045,0
|
|
20231214,183800,362086755,4045,4045,4045,4045,0
|
|
20231214,183700,362086755,4045,4045,4045,4045,0
|
|
20231214,183600,362086755,4045,4045,4045,4045,0
|
|
20231214,183500,362086755,4045,4045,4045,4045,0
|
|
20231214,183400,362086755,4045,4045,4045,4045,0
|
|
20231214,183300,362086755,4045,4045,4045,4045,0
|
|
20231214,183200,362086755,4045,4045,4045,4045,0
|
|
20231214,183100,362086755,4045,4045,4045,4045,0
|
|
20231214,183000,362086755,4045,4045,4045,4045,0
|
|
20231214,182900,362086755,4045,4045,4045,4045,0
|
|
20231214,182800,362086755,4045,4045,4045,4045,0
|
|
20231214,182700,362086755,4045,4045,4045,4045,0
|
|
20231214,182600,362086755,4045,4045,4045,4045,0
|
|
20231214,182500,362086755,4045,4045,4045,4045,0
|
|
20231214,182400,362086755,4045,4045,4045,4045,0
|
|
20231214,182300,362086755,4045,4045,4045,4045,0
|
|
20231214,182200,362086755,4045,4045,4045,4045,0
|
|
20231214,182100,362086755,4045,4045,4045,4045,0
|
|
20231214,182000,362086755,4045,4045,4045,4045,0
|
|
20231214,181900,362086755,4045,4045,4045,4045,0
|
|
20231214,181800,362086755,4045,4045,4045,4045,0
|
|
20231214,181700,362086755,4045,4045,4045,4045,0
|
|
20231214,181600,362086755,4045,4045,4045,4045,0
|
|
20231214,181500,362086755,4045,4045,4045,4045,0
|
|
20231214,181400,362086755,4045,4045,4045,4045,0
|
|
20231214,181300,362086755,4045,4045,4045,4045,0
|
|
20231214,181200,362086755,4045,4045,4045,4045,1819
|
|
20231214,181100,362086755,4045,4045,4045,4045,0
|
|
20231214,181000,362086755,4045,4045,4045,4045,0
|
|
20231214,180900,362086755,4045,4045,4045,4045,0
|
|
20231214,180800,362086755,4045,4045,4045,4045,0
|
|
20231214,180700,362086755,4045,4045,4045,4045,0
|
|
20231214,180600,362086755,4045,4045,4045,4045,0
|
|
20231214,180500,362086755,4045,4045,4045,4045,0
|
|
20231214,180400,362086755,4045,4045,4045,4045,0
|
|
20231214,180300,362086755,4045,4045,4045,4045,0
|
|
20231214,180200,362086755,4045,4045,4045,4045,0
|
|
20231214,180100,362086755,4045,4045,4045,4045,0
|
|
20231214,180000,362086755,4045,4045,4045,4045,0
|
|
20231214,175900,362086755,4045,4045,4045,4045,0
|
|
20231214,175800,362086755,4045,4045,4045,4045,0
|
|
20231214,175700,362086755,4045,4045,4045,4045,0
|
|
20231214,175600,362086755,4045,4045,4045,4045,0
|
|
20231214,175500,362086755,4045,4045,4045,4045,0
|
|
20231214,175400,362086755,4045,4045,4045,4045,0
|
|
20231214,175300,362086755,4045,4045,4045,4045,0
|
|
20231214,175200,362086755,4045,4045,4045,4045,0
|
|
20231214,175100,362086755,4045,4045,4045,4045,0
|
|
20231214,175000,362086755,4045,4045,4045,4045,0
|
|
20231214,174900,362086755,4045,4045,4045,4045,0
|
|
20231214,174800,362086755,4045,4045,4045,4045,0
|
|
20231214,174700,362086755,4045,4045,4045,4045,0
|
|
20231214,174600,362086755,4045,4045,4045,4045,0
|
|
20231214,174500,362086755,4045,4045,4045,4045,0
|
|
20231214,174400,362086755,4045,4045,4045,4045,0
|
|
20231214,174300,362086755,4045,4045,4045,4045,0
|
|
20231214,174200,362086755,4045,4045,4045,4045,1819
|
|
20231214,174100,362086755,4045,4045,4045,4045,0
|
|
20231214,174000,362086755,4045,4045,4045,4045,0
|
|
20231214,173900,362086755,4045,4045,4045,4045,0
|
|
20231214,173800,362086755,4045,4045,4045,4045,0
|
|
20231214,173700,362086755,4045,4045,4045,4045,0
|
|
20231214,173600,362086755,4045,4045,4045,4045,0
|
|
20231214,173500,362086755,4045,4045,4045,4045,0
|
|
20231214,173400,362086755,4045,4045,4045,4045,0
|
|
20231214,173300,362086755,4045,4045,4045,4045,0
|
|
20231214,173200,362086755,4045,4045,4045,4045,0
|
|
20231214,173100,362086755,4045,4045,4045,4045,0
|
|
20231214,173000,362086755,4045,4045,4045,4045,0
|
|
20231214,172900,362086755,4045,4045,4045,4045,0
|
|
20231214,172800,362086755,4045,4045,4045,4045,0
|
|
20231214,172700,362086755,4045,4045,4045,4045,0
|
|
20231214,172600,362086755,4045,4045,4045,4045,0
|
|
20231214,172500,362086755,4045,4045,4045,4045,0
|
|
20231214,172400,362086755,4045,4045,4045,4045,0
|
|
20231214,172300,362086755,4045,4045,4045,4045,0
|
|
20231214,172200,362086755,4045,4045,4045,4045,0
|
|
20231214,172100,362086755,4045,4045,4045,4045,0
|
|
20231214,172000,362086755,4045,4045,4045,4045,0
|
|
20231214,171900,362086755,4045,4045,4045,4045,0
|
|
20231214,171800,362086755,4045,4045,4045,4045,0
|
|
20231214,171700,362086755,4045,4045,4045,4045,0
|
|
20231214,171600,362086755,4045,4045,4045,4045,0
|
|
20231214,171500,362086755,4045,4045,4045,4045,0
|
|
20231214,171400,362086755,4045,4045,4045,4045,0
|
|
20231214,171300,362086755,4045,4045,4045,4045,0
|
|
20231214,171200,362086755,4045,4045,4045,4045,1819
|
|
20231214,171100,362086755,4045,4045,4045,4045,0
|
|
20231214,171000,362086755,4045,4045,4045,4045,0
|
|
20231214,170900,362086755,4045,4045,4045,4045,0
|
|
20231214,170800,362086755,4045,4045,4045,4045,0
|
|
20231214,170700,362086755,4045,4045,4045,4045,0
|
|
20231214,170600,362086755,4045,4045,4045,4045,0
|
|
20231214,170500,362086755,4045,4045,4045,4045,0
|
|
20231214,170400,362086755,4045,4045,4045,4045,0
|
|
20231214,170300,362086755,4045,4045,4045,4045,0
|
|
20231214,170200,362086755,4045,4045,4045,4045,0
|
|
20231214,170100,362086755,4045,4045,4045,4045,0
|
|
20231214,170000,362086755,4045,4045,4045,4045,0
|
|
20231214,165900,362086755,4045,4045,4045,4045,0
|
|
20231214,165800,362086755,4045,4045,4045,4045,0
|
|
20231214,165700,362086755,4045,4045,4045,4045,0
|
|
20231214,165600,362086755,4045,4045,4045,4045,0
|
|
20231214,165500,362086755,4045,4045,4045,4045,0
|
|
20231214,165400,362086755,4045,4045,4045,4045,0
|
|
20231214,165300,362086755,4045,4045,4045,4045,0
|
|
20231214,165200,362086755,4045,4045,4045,4045,0
|
|
20231214,165100,362086755,4045,4045,4045,4045,0
|
|
20231214,165000,362086755,4045,4045,4045,4045,0
|
|
20231214,164900,362086755,4045,4045,4045,4045,0
|
|
20231214,164800,362086755,4045,4045,4045,4045,0
|
|
20231214,164700,362086755,4045,4045,4045,4045,0
|
|
20231214,164600,362086755,4045,4045,4045,4045,0
|
|
20231214,164500,362086755,4045,4045,4045,4045,0
|
|
20231214,164400,362086755,4045,4045,4045,4045,0
|
|
20231214,164300,362086755,4045,4045,4045,4045,0
|
|
20231214,164200,362086755,4045,4045,4045,4045,1819
|
|
20231214,164100,362086755,4045,4045,4045,4045,0
|
|
20231214,164000,362086755,4045,4045,4045,4045,0
|
|
20231214,163900,362086755,4045,4045,4045,4045,0
|
|
20231214,163800,362086755,4045,4045,4045,4045,0
|
|
20231214,163700,362086755,4045,4045,4045,4045,0
|
|
20231214,163600,362086755,4045,4045,4045,4045,0
|
|
20231214,163500,362086755,4045,4045,4045,4045,0
|
|
20231214,163400,362086755,4045,4045,4045,4045,0
|
|
20231214,163300,362086755,4045,4045,4045,4045,0
|
|
20231214,163200,362086755,4045,4045,4045,4045,0
|
|
20231214,163100,362086755,4045,4045,4045,4045,0
|
|
20231214,163000,362086755,4045,4045,4045,4045,0
|
|
20231214,162900,362086755,4045,4045,4045,4045,0
|
|
20231214,162800,362086755,4045,4045,4045,4045,0
|
|
20231214,162700,362086755,4045,4045,4045,4045,0
|
|
20231214,162600,362086755,4045,4045,4045,4045,0
|
|
20231214,162500,362086755,4045,4045,4045,4045,0
|
|
20231214,162400,362086755,4045,4045,4045,4045,0
|
|
20231214,162300,362086755,4045,4045,4045,4045,0
|
|
20231214,162200,362086755,4045,4045,4045,4045,0
|
|
20231214,162100,362086755,4045,4045,4045,4045,0
|
|
20231214,162000,362086755,4045,4045,4045,4045,0
|
|
20231214,161900,362086755,4045,4045,4045,4045,0
|
|
20231214,161800,362086755,4045,4045,4045,4045,0
|
|
20231214,161700,362086755,4045,4045,4045,4045,0
|
|
20231214,161600,362086755,4045,4045,4045,4045,0
|
|
20231214,161500,362086755,4045,4045,4045,4045,0
|
|
20231214,161400,362086755,4045,4045,4045,4045,0
|
|
20231214,161300,362086755,4045,4045,4045,4045,0
|
|
20231214,161200,362086755,4045,4045,4045,4045,1819
|
|
20231214,161100,362086755,4045,4045,4045,4045,0
|
|
20231214,161000,362086755,4045,4045,4045,4045,0
|
|
20231214,160900,362086755,4045,4045,4045,4045,0
|
|
20231214,160800,362086755,4045,4045,4045,4045,0
|
|
20231214,160700,362086755,4045,4045,4045,4045,0
|
|
20231214,160600,362086755,4045,4045,4045,4045,0
|
|
20231214,160500,362086755,4045,4045,4045,4045,0
|
|
20231214,160400,362086755,4045,4045,4045,4045,0
|
|
20231214,160300,362086755,4045,4045,4045,4045,0
|
|
20231214,160200,362086755,4045,4045,4045,4045,0
|
|
20231214,160100,362086755,4045,4045,4045,4045,0
|
|
20231214,160000,362086755,4045,4045,4045,4045,0
|
|
20231214,155900,362086755,4045,4045,4045,4045,0
|
|
20231214,155800,362086755,4045,4045,4045,4045,0
|
|
20231214,155700,362086755,4045,4045,4045,4045,0
|
|
20231214,155600,362086755,4045,4045,4045,4045,0
|
|
20231214,155500,362086755,4045,4045,4045,4045,0
|
|
20231214,155400,362086755,4045,4045,4045,4045,0
|
|
20231214,155300,362086755,4045,4045,4045,4045,0
|
|
20231214,155200,362086755,4045,4045,4045,4045,0
|
|
20231214,155100,362086755,4045,4045,4045,4045,0
|
|
20231214,155000,362086755,4045,4045,4045,4045,0
|
|
20231214,154900,362086755,4045,4045,4045,4045,0
|
|
20231214,154800,362086755,4045,4045,4045,4045,0
|
|
20231214,154700,362086755,4045,4045,4045,4045,0
|
|
20231214,154600,362086755,4045,4045,4045,4045,0
|
|
20231214,154500,362086755,4045,4045,4045,4045,0
|
|
20231214,154400,362086755,4045,4045,4045,4045,0
|
|
20231214,154300,362086755,4045,4045,4045,4045,0
|
|
20231214,154200,362086755,4045,4045,4045,4045,1819
|
|
20231214,154100,362086755,4045,4045,4045,4045,0
|
|
20231214,154000,362086755,4045,4045,4045,4045,0
|
|
20231214,153900,362086755,4045,4045,4045,4045,0
|
|
20231214,153800,362086755,4045,4045,4045,4045,0
|
|
20231214,153700,362086755,4045,4045,4045,4045,0
|
|
20231214,153600,362086755,4045,4045,4045,4045,0
|
|
20231214,153500,362086755,4045,4045,4045,4045,0
|
|
20231214,153400,362086755,4045,4045,4045,4045,0
|
|
20231214,153300,362086755,4045,4045,4045,4045,0
|
|
20231214,153200,362086755,4045,4045,4045,4045,0
|
|
20231214,153100,362086755,4045,4045,4045,4045,0
|
|
20231214,153000,362086755,4045,4045,4045,4045,1819
|
|
20231214,152900,354728900,4065,4065,4065,4065,0
|
|
20231214,152800,354728900,4065,4065,4065,4065,0
|
|
20231214,152700,354728900,4065,4065,4065,4065,0
|
|
20231214,152600,354728900,4065,4065,4065,4065,0
|
|
20231214,152500,354728900,4065,4065,4065,4065,0
|
|
20231214,152400,354728900,4065,4065,4065,4065,0
|
|
20231214,152300,354728900,4065,4065,4065,4065,0
|
|
20231214,152200,354728900,4065,4065,4065,4065,0
|
|
20231214,152100,354728900,4065,4065,4065,4065,0
|
|
20231214,152000,354728900,4065,4065,4065,4065,0
|
|
20231214,151900,354728900,4065,4065,4065,4065,0
|
|
20231214,151800,354728900,4065,4045,4065,4045,10
|
|
20231214,151700,354688310,4065,4060,4065,4060,3
|
|
20231214,151600,354676125,4055,4055,4060,4055,8
|
|
20231214,151500,354643680,4055,4055,4055,4055,0
|
|
20231214,151400,354643680,4055,4055,4055,4055,4
|
|
20231214,151300,354627460,4065,4060,4065,4060,43
|
|
20231214,151200,354452685,4065,4060,4065,4055,86
|
|
20231214,151100,354103540,4055,4055,4055,4055,7
|
|
20231214,151000,354075155,4050,4050,4050,4050,3
|
|
20231214,150900,354063005,4050,4055,4060,4050,18
|
|
20231214,150800,353990085,4050,4050,4050,4050,4
|
|
20231214,150700,353973885,4050,4055,4055,4050,5
|
|
20231214,150600,353953620,4060,4050,4060,4050,81
|
|
20231214,150500,353625050,4060,4045,4060,4045,306
|
|
20231214,150400,352382765,4050,4050,4050,4025,949
|
|
20231214,150300,348552295,4050,4050,4050,4050,6
|
|
20231214,150200,348527995,4050,4050,4050,4050,5
|
|
20231214,150100,348507745,4050,4050,4050,4050,14
|
|
20231214,150000,348451045,4050,4050,4050,4050,4
|
|
20231214,145900,348434845,4050,4050,4050,4050,4
|
|
20231214,145800,348418645,4055,4050,4055,4050,14
|
|
20231214,145700,348361885,4050,4045,4050,4045,23
|
|
20231214,145600,348268745,4045,4050,4055,4045,102
|
|
20231214,145500,347855160,4050,4040,4055,4040,10
|
|
20231214,145400,347814735,4040,4040,4040,4040,0
|
|
20231214,145300,347814735,4040,4040,4040,4040,8
|
|
20231214,145200,347782415,4040,4040,4040,4040,0
|
|
20231214,145100,347782415,4040,4040,4040,4040,7
|
|
20231214,145000,347754135,4045,4045,4045,4045,1
|
|
20231214,144900,347750090,4055,4050,4055,4050,51
|
|
20231214,144800,347543290,4055,4035,4060,4035,257
|
|
20231214,144700,346500805,4035,4035,4035,4035,0
|
|
20231214,144600,346500805,4035,4035,4035,4035,8
|
|
20231214,144500,346468525,4030,4030,4030,4030,0
|
|
20231214,144400,346468525,4030,4055,4055,4030,186
|
|
20231214,144300,345718895,4055,4035,4055,4030,46
|
|
20231214,144200,345533275,4035,4030,4035,4030,423
|
|
20231214,144100,343826480,4030,4030,4030,4030,311
|
|
20231214,144000,342573150,4030,4030,4030,4030,4
|
|
20231214,143900,342557030,4030,4030,4030,4030,4
|
|
20231214,143800,342540910,4030,4035,4035,4030,6
|
|
20231214,143700,342516725,4030,4030,4030,4030,4
|
|
20231214,143600,342500605,4030,4030,4030,4030,504
|
|
20231214,143500,340469485,4030,4035,4035,4030,83
|
|
20231214,143400,340134590,4040,4040,4040,4040,5
|
|
20231214,143300,340114390,4035,4035,4035,4035,302
|
|
20231214,143200,338895820,4045,4045,4045,4045,271
|
|
20231214,143100,337799625,4045,4045,4045,4045,4
|
|
20231214,143000,337783445,4050,4050,4050,4045,597
|
|
20231214,142900,335368105,4045,4055,4055,4045,2587
|
|
20231214,142800,324898660,4060,4055,4060,4045,731
|
|
20231214,142700,321937255,4055,4060,4060,4055,285
|
|
20231214,142600,320780740,4060,4060,4060,4060,24
|
|
20231214,142500,320683300,4065,4060,4065,4060,109
|
|
20231214,142400,320240290,4060,4055,4065,4055,277
|
|
20231214,142300,319115735,4055,4055,4055,4055,93
|
|
20231214,142200,318738620,4060,4060,4060,4060,799
|
|
20231214,142100,315494680,4055,4055,4055,4055,93
|
|
20231214,142000,315117565,4055,4055,4055,4055,11
|
|
20231214,141900,315072960,4060,4060,4060,4060,93
|
|
20231214,141800,314695380,4060,4060,4060,4060,187
|
|
20231214,141700,313936160,4055,4055,4055,4055,93
|
|
20231214,141600,313559045,4055,4055,4055,4055,102
|
|
20231214,141500,313145435,4045,4045,4045,4045,0
|
|
20231214,141400,313145435,4045,4045,4045,4045,0
|
|
20231214,141300,313145435,4045,4040,4045,4040,1910
|
|
20231214,141200,305423105,4040,4040,4040,4040,193
|
|
20231214,141100,304643385,4040,4040,4040,4040,93
|
|
20231214,141000,304267665,4040,4040,4040,4040,95
|
|
20231214,140900,303883865,4035,4035,4035,4035,3
|
|
20231214,140800,303871760,4035,4035,4035,4035,165
|
|
20231214,140700,303205985,4040,4045,4045,4035,204
|
|
20231214,140600,302381385,4050,4050,4050,4050,93
|
|
20231214,140500,302004735,4050,4055,4060,4050,97
|
|
20231214,140400,301611870,4060,4060,4060,4060,0
|
|
20231214,140300,301611870,4060,4065,4065,4060,95
|
|
20231214,140200,301225700,4065,4065,4065,4065,93
|
|
20231214,140100,300847655,4065,4065,4065,4065,124
|
|
20231214,140000,300343595,4065,4065,4065,4065,0
|
|
20231214,135900,300343595,4065,4065,4065,4065,1330
|
|
20231214,135800,294937145,4070,4065,4070,4065,185
|
|
20231214,135700,294184425,4065,4070,4070,4065,238
|
|
20231214,135600,293215770,4070,4065,4070,4055,245
|
|
20231214,135500,292219940,4050,4050,4050,4050,48
|
|
20231214,135400,292025540,4060,4060,4060,4060,0
|
|
20231214,135300,292025540,4060,4060,4060,4060,94
|
|
20231214,135200,291643900,4065,4060,4065,4060,374
|
|
20231214,135100,290124995,4060,4065,4065,4060,166
|
|
20231214,135000,289450670,4060,4065,4065,4060,187
|
|
20231214,134900,288690985,4050,4050,4050,4050,20
|
|
20231214,134800,288609985,4045,4045,4045,4045,1
|
|
20231214,134700,288605940,4045,4045,4045,4045,0
|
|
20231214,134600,288605940,4045,4045,4045,4045,19
|
|
20231214,134500,288529085,4050,4065,4065,4050,230
|
|
20231214,134400,287596440,4065,4070,4070,4065,157
|
|
20231214,134300,286957920,4055,4050,4070,4050,1264
|
|
20231214,134200,281816805,4055,4055,4055,4055,94
|
|
20231214,134100,281435635,4050,4050,4050,4050,10
|
|
20231214,134000,281395135,4050,4050,4050,4050,870
|
|
20231214,133900,277871635,4050,4050,4050,4050,93
|
|
20231214,133800,277494985,4050,4050,4050,4050,0
|
|
20231214,133700,277494985,4050,4060,4060,4015,300
|
|
20231214,133600,276283235,4065,4065,4065,4065,94
|
|
20231214,133500,275901125,4055,4060,4060,4055,190
|
|
20231214,133400,275129735,4065,4065,4065,4065,94
|
|
20231214,133300,274747625,4060,4070,4070,4060,439
|
|
20231214,133200,272964285,4070,4070,4070,4070,94
|
|
20231214,133100,272581705,4070,4070,4070,4070,0
|
|
20231214,133000,272581705,4070,4070,4070,4070,93
|
|
20231214,132900,272203195,4070,4070,4070,4070,94
|
|
20231214,132800,271820615,4070,4070,4070,4070,93
|
|
20231214,132700,271442105,4070,4075,4075,4070,96
|
|
20231214,132600,271051380,4070,4060,4070,4060,1755
|
|
20231214,132500,263925365,4060,4075,4075,4060,1093
|
|
20231214,132400,259486330,4070,4075,4075,4070,23
|
|
20231214,132300,259392705,4075,4070,4075,4070,101
|
|
20231214,132200,258981165,4075,4075,4075,4075,93
|
|
20231214,132100,258602190,4075,4075,4075,4075,94
|
|
20231214,132000,258219140,4075,4075,4075,4075,93
|
|
20231214,131900,257840165,4075,4075,4075,4070,994
|
|
20231214,131800,253792615,4075,4075,4075,4075,486
|
|
20231214,131700,251812165,4075,4075,4075,4075,94
|
|
20231214,131600,251429115,4075,4075,4075,4075,0
|
|
20231214,131500,251429115,4075,4075,4075,4075,93
|
|
20231214,131400,251050140,4070,4070,4070,4070,0
|
|
20231214,131300,251050140,4070,4070,4070,4070,94
|
|
20231214,131200,250667560,4070,4070,4070,4070,93
|
|
20231214,131100,250289050,4070,4070,4070,4070,187
|
|
20231214,131000,249527960,4070,4070,4070,4070,93
|
|
20231214,130900,249149450,4070,4070,4070,4070,0
|
|
20231214,130800,249149450,4070,4070,4070,4070,94
|
|
20231214,130700,248766870,4070,4070,4070,4070,194
|
|
20231214,130600,247977290,4065,4065,4065,4065,136
|
|
20231214,130500,247424450,4065,4065,4065,4065,93
|
|
20231214,130400,247046405,4065,4060,4065,4060,285
|
|
20231214,130300,245888835,4060,4060,4060,4060,202
|
|
20231214,130200,245068715,4060,4060,4060,4060,0
|
|
20231214,130100,245068715,4060,4060,4060,4060,151
|
|
20231214,130000,244455655,4055,4055,4055,4055,35
|
|
20231214,125900,244313730,4055,4060,4060,4055,187
|
|
20231214,125800,243554975,4055,4055,4055,4055,264
|
|
20231214,125700,242484455,4050,4050,4050,4050,17
|
|
20231214,125600,242415605,4050,4050,4050,4050,0
|
|
20231214,125500,242415605,4050,4050,4050,4050,2
|
|
20231214,125400,242407505,4035,4035,4035,4035,0
|
|
20231214,125300,242407505,4035,4025,4035,4010,1196
|
|
20231214,125200,237600830,4025,4025,4025,4025,100
|
|
20231214,125100,237198330,4025,4040,4040,4010,1229
|
|
20231214,125000,232255185,4050,4065,4065,4050,220
|
|
20231214,124900,231362435,4060,4060,4060,4060,93
|
|
20231214,124800,230984855,4060,4065,4065,4060,98
|
|
20231214,124700,230586505,4055,4055,4055,4055,1
|
|
20231214,124600,230582450,4055,4055,4055,4055,38
|
|
20231214,124500,230428360,4055,4060,4060,4055,197
|
|
20231214,124400,229629480,4065,4060,4065,4060,109
|
|
20231214,124300,229186475,4060,4065,4065,4060,93
|
|
20231214,124200,228808880,4060,4060,4060,4060,0
|
|
20231214,124100,228808880,4060,4060,4060,4060,182
|
|
20231214,124000,228069960,4060,4060,4060,4060,1
|
|
20231214,123900,228065900,4060,4060,4060,4060,186
|
|
20231214,123800,227310740,4060,4060,4060,4060,97
|
|
20231214,123700,226916920,4055,4055,4055,4055,6
|
|
20231214,123600,226892590,4060,4060,4060,4060,1
|
|
20231214,123500,226888530,4060,4065,4065,4060,100
|
|
20231214,123400,226482500,4060,4060,4060,4060,93
|
|
20231214,123300,226104920,4060,4060,4060,4060,160
|
|
20231214,123200,225455320,4055,4055,4055,4055,87
|
|
20231214,123100,225102535,4060,4060,4060,4060,50
|
|
20231214,123000,224899535,4055,4055,4055,4055,94
|
|
20231214,122900,224518365,4050,4050,4050,4050,27
|
|
20231214,122800,224409015,4050,4050,4050,4050,173
|
|
20231214,122700,223708365,4050,4050,4050,4050,14
|
|
20231214,122600,223651665,4050,4050,4050,4050,93
|
|
20231214,122500,223275015,4050,4050,4050,4050,93
|
|
20231214,122400,222898365,4050,4050,4050,4050,1
|
|
20231214,122300,222894315,4050,4050,4050,4050,99
|
|
20231214,122200,222493365,4055,4060,4060,4055,187
|
|
20231214,122100,221734615,4060,4060,4060,4060,300
|
|
20231214,122000,220516615,4060,4055,4060,4055,156
|
|
20231214,121900,219883985,4050,4050,4050,4050,124
|
|
20231214,121800,219381785,4045,4045,4045,4045,0
|
|
20231214,121700,219381785,4045,4045,4045,4045,13
|
|
20231214,121600,219329200,4040,4040,4040,4040,124
|
|
20231214,121500,218828240,4040,4035,4040,4035,184
|
|
20231214,121400,218085470,4045,4045,4045,4045,5
|
|
20231214,121300,218065245,4015,4025,4025,4015,250
|
|
20231214,121200,217060390,4010,4055,4055,4010,846
|
|
20231214,121100,213654965,4055,4060,4060,4055,283
|
|
20231214,121000,212506465,4055,4055,4055,4055,100
|
|
20231214,120900,212100965,4060,4055,4060,4050,124
|
|
20231214,120800,211597825,4065,4065,4065,4065,0
|
|
20231214,120700,211597825,4065,4065,4065,4065,0
|
|
20231214,120600,211597825,4065,4065,4065,4065,2
|
|
20231214,120500,211589695,4035,4050,4050,4035,122
|
|
20231214,120400,211095990,4070,4075,4075,4065,113
|
|
20231214,120300,210636465,4060,4070,4080,4060,1129
|
|
20231214,120200,206038915,4070,4065,4075,4065,866
|
|
20231214,120100,202515965,4065,4065,4065,4060,181
|
|
20231214,120000,201780335,4065,4060,4065,4060,1280
|
|
20231214,115900,196577375,4060,4055,4060,4055,189
|
|
20231214,115800,195810120,4060,4055,4060,4055,19
|
|
20231214,115700,195733065,4055,4055,4055,4055,94
|
|
20231214,115600,195351895,4055,4055,4055,4055,1
|
|
20231214,115500,195347840,4050,4055,4055,4050,111
|
|
20231214,115400,194897820,4060,4055,4060,4055,111
|
|
20231214,115300,194447245,4060,4055,4060,4055,211
|
|
20231214,115200,193590675,4060,4055,4060,4055,59
|
|
20231214,115100,193351425,4055,4055,4055,4055,3
|
|
20231214,115000,193339260,4060,4060,4060,4060,93
|
|
20231214,114900,192961680,4060,4060,4060,4060,94
|
|
20231214,114800,192580040,4060,4060,4060,4060,93
|
|
20231214,114700,192202460,4065,4065,4065,4065,94
|
|
20231214,114600,191820350,4065,4060,4065,4060,106
|
|
20231214,114500,191389980,4060,4060,4065,4060,98
|
|
20231214,114400,190992095,4060,4055,4060,4055,19
|
|
20231214,114300,190915045,4055,4050,4055,4050,619
|
|
20231214,114200,188405465,4055,4050,4055,4050,189
|
|
20231214,114100,187640005,4050,4050,4050,4050,0
|
|
20231214,114000,187640005,4050,4050,4050,4050,188
|
|
20231214,113900,186878605,4050,4050,4050,4050,93
|
|
20231214,113800,186501955,4050,4050,4050,4050,0
|
|
20231214,113700,186501955,4050,4045,4050,4045,4
|
|
20231214,113600,186485765,4040,4040,4040,4040,1150
|
|
20231214,113500,181839765,4040,4040,4040,4040,96
|
|
20231214,113400,181451925,4035,4035,4035,4035,452
|
|
20231214,113300,179628105,4035,4035,4035,4035,94
|
|
20231214,113200,179248815,4035,4035,4035,4035,0
|
|
20231214,113100,179248815,4035,4035,4035,4035,107
|
|
20231214,113000,178817070,4035,4035,4035,4035,98
|
|
20231214,112900,178421640,4035,4035,4035,4035,93
|
|
20231214,112800,178046385,4030,4030,4030,4030,90
|
|
20231214,112700,177683685,4030,4030,4030,4030,10
|
|
20231214,112600,177643385,4035,4035,4035,4035,93
|
|
20231214,112500,177268130,4035,4035,4035,4035,176
|
|
20231214,112400,176557970,4035,4035,4035,4035,93
|
|
20231214,112300,176182715,4035,4035,4035,4035,94
|
|
20231214,112200,175803425,4030,4030,4030,4030,11
|
|
20231214,112100,175759095,4030,4030,4030,4030,94
|
|
20231214,112000,175380275,4030,4030,4030,4030,93
|
|
20231214,111900,175005485,4030,4030,4030,4030,51
|
|
20231214,111800,174799955,4030,4030,4030,4030,42
|
|
20231214,111700,174630695,4030,4030,4030,4030,94
|
|
20231214,111600,174251875,4030,4035,4035,4030,260
|
|
20231214,111500,173203140,4035,4035,4035,4035,208
|
|
20231214,111400,172363860,4030,4035,4035,4030,114
|
|
20231214,111300,171903970,4035,4035,4035,4035,100
|
|
20231214,111200,171500470,4035,4035,4035,4035,0
|
|
20231214,111100,171500470,4035,4035,4035,4035,0
|
|
20231214,111000,171500470,4035,4030,4035,4000,1752
|
|
20231214,110900,164484430,4040,4035,4045,4035,1989
|
|
20231214,110800,156446500,4040,4035,4040,4035,137
|
|
20231214,110700,155893700,4035,4035,4035,4035,285
|
|
20231214,110600,154743725,4030,4030,4030,4030,7
|
|
20231214,110500,154715515,4030,4030,4030,4030,0
|
|
20231214,110400,154715515,4030,4030,4030,4030,0
|
|
20231214,110300,154715515,4030,4025,4030,4025,45
|
|
20231214,110200,154534175,4030,4030,4030,4030,83
|
|
20231214,110100,154199685,4040,4040,4040,4035,239
|
|
20231214,110000,153234590,4040,4040,4040,4030,14
|
|
20231214,105900,153178140,4025,4030,4030,4025,94
|
|
20231214,105800,152799325,4025,4025,4025,4025,0
|
|
20231214,105700,152799325,4025,4025,4025,4025,93
|
|
20231214,105600,152425000,4040,4040,4040,4040,94
|
|
20231214,105500,152045240,4025,4030,4030,4025,187
|
|
20231214,105400,151292100,4040,4035,4040,4035,80
|
|
20231214,105300,150969290,4045,4015,4045,4015,292
|
|
20231214,105200,149796305,4005,4010,4015,4005,1144
|
|
20231214,105100,145208930,4010,4010,4010,4010,7
|
|
20231214,105000,145180860,4010,4005,4010,4005,96
|
|
20231214,104900,144796370,4010,4010,4010,4010,24
|
|
20231214,104800,144700130,4005,4005,4005,4005,168
|
|
20231214,104700,144027290,4000,4000,4000,4000,94
|
|
20231214,104600,143651290,3995,3995,3995,3995,71
|
|
20231214,104500,143367645,3995,3995,3995,3995,93
|
|
20231214,104400,142996110,3995,3995,3995,3995,94
|
|
20231214,104300,142620580,4000,4000,4000,4000,2
|
|
20231214,104200,142612580,3995,3995,3995,3995,93
|
|
20231214,104100,142241045,3995,3995,3995,3995,94
|
|
20231214,104000,141865515,4000,3990,4000,3990,94
|
|
20231214,103900,141490445,3985,3985,3985,3985,286
|
|
20231214,103800,140350735,3985,3985,3985,3985,10
|
|
20231214,103700,140310885,3980,3980,3980,3980,0
|
|
20231214,103600,140310885,3980,3980,3980,3980,0
|
|
20231214,103500,140310885,3980,3980,3980,3980,0
|
|
20231214,103400,140310885,3980,3980,3980,3980,0
|
|
20231214,103300,140310885,3980,3980,3980,3980,60
|
|
20231214,103200,140072085,3980,3980,3980,3980,0
|
|
20231214,103100,140072085,3980,3980,3980,3980,2
|
|
20231214,103000,140064125,3980,3980,3980,3980,0
|
|
20231214,102900,140064125,3980,3980,3980,3980,54
|
|
20231214,102800,139849205,3975,3975,3975,3975,0
|
|
20231214,102700,139849205,3975,3975,3975,3975,100
|
|
20231214,102600,139451705,3980,3980,3980,3980,187
|
|
20231214,102500,138707445,3985,3985,3985,3985,6
|
|
20231214,102400,138683535,3985,3980,3985,3980,110
|
|
20231214,102300,138245685,3985,3985,3985,3985,1
|
|
20231214,102200,138241700,3985,3985,3985,3985,19
|
|
20231214,102100,138165985,3985,3980,3985,3980,26
|
|
20231214,102000,138062500,3975,3975,3975,3975,0
|
|
20231214,101900,138062500,3975,3975,3975,3975,20
|
|
20231214,101800,137983000,3970,3970,3970,3970,0
|
|
20231214,101700,137983000,3970,3970,3970,3970,0
|
|
20231214,101600,137983000,3970,3970,3970,3970,0
|
|
20231214,101500,137983000,3970,3970,3970,3970,146
|
|
20231214,101400,137403380,3980,3980,3980,3980,48
|
|
20231214,101300,137212340,3975,3975,3975,3975,0
|
|
20231214,101200,137212340,3975,3990,3990,3975,1072
|
|
20231214,101100,132948765,3990,3990,3990,3990,5
|
|
20231214,101000,132928815,3990,4000,4000,3990,1116
|
|
20231214,100900,128473200,4005,3995,4005,3995,451
|
|
20231214,100800,126671445,4005,4005,4005,4005,1
|
|
20231214,100700,126667440,3995,3995,3995,3995,0
|
|
20231214,100600,126667440,3995,3995,3995,3995,139
|
|
20231214,100500,126112135,4000,4000,4000,4000,0
|
|
20231214,100400,126112135,4000,4000,4000,4000,130
|
|
20231214,100300,125592135,4000,4000,4000,4000,462
|
|
20231214,100200,123744135,4000,4000,4000,4000,818
|
|
20231214,100100,120472135,4005,4005,4005,4005,1097
|
|
20231214,100000,116078650,4005,4005,4005,4005,24
|
|
20231214,095900,115982530,4000,4000,4000,4000,0
|
|
20231214,095800,115982530,4000,4000,4000,4000,50
|
|
20231214,095700,115782530,4000,4000,4000,4000,0
|
|
20231214,095600,115782530,4000,4000,4000,4000,1
|
|
20231214,095500,115778530,4000,4000,4000,4000,32
|
|
20231214,095400,115650530,4000,4000,4000,4000,17
|
|
20231214,095300,115582530,4000,4000,4000,4000,50
|
|
20231214,095200,115382530,4000,4000,4000,3995,290
|
|
20231214,095100,114222565,4000,4020,4020,4000,805
|
|
20231214,095000,110996150,4025,4035,4035,4025,4
|
|
20231214,094900,110980025,4030,4030,4030,4030,251
|
|
20231214,094800,109968495,4030,4040,4060,4030,1375
|
|
20231214,094700,104390800,4015,4015,4055,4015,397
|
|
20231214,094600,102794030,4020,4035,4060,4020,224
|
|
20231214,094500,101885380,4025,4015,4025,4015,10
|
|
20231214,094400,101845220,4015,4015,4015,4015,0
|
|
20231214,094300,101845220,4015,4010,4015,4010,319
|
|
20231214,094200,100564925,4010,3990,4015,3990,551
|
|
20231214,094100,98355670,3990,3995,4005,3990,1539
|
|
20231214,094000,92215005,3995,3990,3995,3990,299
|
|
20231214,093900,91021985,3990,3980,3990,3980,344
|
|
20231214,093800,89652765,3980,3980,3980,3980,0
|
|
20231214,093700,89652765,3980,3980,3980,3980,0
|
|
20231214,093600,89652765,3980,3980,3980,3980,301
|
|
20231214,093500,88454785,3960,3970,3970,3960,953
|
|
20231214,093400,84674970,3970,3970,3970,3970,20
|
|
20231214,093300,84595570,3990,3990,3990,3990,1
|
|
20231214,093200,84591580,3970,3970,3970,3970,0
|
|
20231214,093100,84591580,3970,3970,3970,3970,286
|
|
20231214,093000,83456160,3970,3970,3970,3970,0
|
|
20231214,092900,83456160,3970,3985,3985,3970,2836
|
|
20231214,092800,72191670,3985,3985,3985,3985,0
|
|
20231214,092700,72191670,3985,3985,3985,3985,0
|
|
20231214,092600,72191670,3985,3990,3990,3985,2
|
|
20231214,092500,72183695,3990,3990,3990,3990,61
|
|
20231214,092400,71940305,3990,3990,3990,3990,3
|
|
20231214,092300,71928335,3980,3985,4000,3980,1745
|
|
20231214,092200,64977920,3995,3995,4000,3985,2249
|
|
20231214,092100,56000175,3995,4025,4055,3990,4813
|
|
20231214,092000,36743735,4070,3980,4100,3980,7704
|
|
20231214,091900,5484455,3985,3985,3985,3980,73
|
|
20231214,091800,5193660,3980,3985,3985,3980,271
|
|
20231214,091700,4113815,3990,3990,3990,3990,0
|
|
20231214,091600,4113815,3990,3990,3990,3990,1
|
|
20231214,091500,4109825,3990,3985,3990,3985,7
|
|
20231214,091400,4081925,3990,3985,3990,3985,42
|
|
20231214,091300,3914365,3985,3990,3990,3985,34
|
|
20231214,091200,3778870,3985,3985,3985,3985,208
|
|
20231214,091100,2949990,3985,3995,3995,3985,2
|
|
20231214,091000,2942010,3995,3995,3995,3995,1
|
|
20231214,090900,2938015,3985,3985,3985,3985,38
|
|
20231214,090800,2786585,3990,3995,3995,3990,16
|
|
20231214,090700,2722680,3995,3995,3995,3995,4
|
|
20231214,090600,2706700,3995,4000,4000,3995,2
|
|
20231214,090500,2698705,3990,4000,4000,3990,2
|
|
20231214,090400,2690715,3995,4000,4000,3995,2
|
|
20231214,090300,2682720,3990,3985,3990,3985,13
|
|
20231214,090200,2630895,3985,3985,3985,3985,14
|
|
20231214,090100,2575105,3985,3980,3985,3980,354
|
|
20231214,090000,1166140,3980,3980,3980,3980,293
|