585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,184200,1120162570,3885,3885,3885,3885,19530
|
|
20231215,184100,1120162570,3885,3885,3885,3885,0
|
|
20231215,184000,1120162570,3885,3885,3885,3885,0
|
|
20231215,183900,1120162570,3885,3885,3885,3885,0
|
|
20231215,183800,1120162570,3885,3885,3885,3885,0
|
|
20231215,183700,1120162570,3885,3885,3885,3885,0
|
|
20231215,183600,1120162570,3885,3885,3885,3885,0
|
|
20231215,183500,1120162570,3885,3885,3885,3885,0
|
|
20231215,183400,1120162570,3885,3885,3885,3885,0
|
|
20231215,183300,1120162570,3885,3885,3885,3885,0
|
|
20231215,183200,1120162570,3885,3885,3885,3885,0
|
|
20231215,183100,1120162570,3885,3885,3885,3885,0
|
|
20231215,183000,1120162570,3885,3885,3885,3885,0
|
|
20231215,182900,1120162570,3885,3885,3885,3885,0
|
|
20231215,182800,1120162570,3885,3885,3885,3885,0
|
|
20231215,182700,1120162570,3885,3885,3885,3885,0
|
|
20231215,182600,1120162570,3885,3885,3885,3885,0
|
|
20231215,182500,1120162570,3885,3885,3885,3885,0
|
|
20231215,182400,1120162570,3885,3885,3885,3885,0
|
|
20231215,182300,1120162570,3885,3885,3885,3885,0
|
|
20231215,182200,1120162570,3885,3885,3885,3885,0
|
|
20231215,182100,1120162570,3885,3885,3885,3885,0
|
|
20231215,182000,1120162570,3885,3885,3885,3885,0
|
|
20231215,181900,1120162570,3885,3885,3885,3885,0
|
|
20231215,181800,1120162570,3885,3885,3885,3885,0
|
|
20231215,181700,1120162570,3885,3885,3885,3885,0
|
|
20231215,181600,1120162570,3885,3885,3885,3885,0
|
|
20231215,181500,1120162570,3885,3885,3885,3885,0
|
|
20231215,181400,1120162570,3885,3885,3885,3885,0
|
|
20231215,181300,1120162570,3885,3885,3885,3885,0
|
|
20231215,181200,1120162570,3885,3885,3885,3885,19530
|
|
20231215,181100,1120162570,3885,3885,3885,3885,0
|
|
20231215,181000,1120162570,3885,3885,3885,3885,0
|
|
20231215,180900,1120162570,3885,3885,3885,3885,0
|
|
20231215,180800,1120162570,3885,3885,3885,3885,0
|
|
20231215,180700,1120162570,3885,3885,3885,3885,0
|
|
20231215,180600,1120162570,3885,3885,3885,3885,0
|
|
20231215,180500,1120162570,3885,3885,3885,3885,0
|
|
20231215,180400,1120162570,3885,3885,3885,3885,0
|
|
20231215,180300,1120162570,3885,3885,3885,3885,0
|
|
20231215,180200,1120162570,3885,3885,3885,3885,0
|
|
20231215,180100,1120162570,3885,3885,3885,3885,0
|
|
20231215,180000,1120162570,3885,3885,3885,3885,0
|
|
20231215,175900,1120162570,3885,3885,3885,3885,0
|
|
20231215,175800,1120162570,3885,3885,3885,3885,0
|
|
20231215,175700,1120162570,3885,3885,3885,3885,0
|
|
20231215,175600,1120162570,3885,3885,3885,3885,0
|
|
20231215,175500,1120162570,3885,3885,3885,3885,0
|
|
20231215,175400,1120162570,3885,3885,3885,3885,0
|
|
20231215,175300,1120162570,3885,3885,3885,3885,0
|
|
20231215,175200,1120162570,3885,3885,3885,3885,0
|
|
20231215,175100,1120162570,3885,3885,3885,3885,0
|
|
20231215,175000,1120162570,3885,3885,3885,3885,0
|
|
20231215,174900,1120162570,3885,3885,3885,3885,0
|
|
20231215,174800,1120162570,3885,3885,3885,3885,0
|
|
20231215,174700,1120162570,3885,3885,3885,3885,0
|
|
20231215,174600,1120162570,3885,3885,3885,3885,0
|
|
20231215,174500,1120162570,3885,3885,3885,3885,0
|
|
20231215,174400,1120162570,3885,3885,3885,3885,0
|
|
20231215,174300,1120162570,3885,3885,3885,3885,0
|
|
20231215,174200,1120162570,3885,3885,3885,3885,19530
|
|
20231215,174100,1120162570,3885,3885,3885,3885,0
|
|
20231215,174000,1120162570,3885,3885,3885,3885,0
|
|
20231215,173900,1120162570,3885,3885,3885,3885,0
|
|
20231215,173800,1120162570,3885,3885,3885,3885,0
|
|
20231215,173700,1120162570,3885,3885,3885,3885,0
|
|
20231215,173600,1120162570,3885,3885,3885,3885,0
|
|
20231215,173500,1120162570,3885,3885,3885,3885,0
|
|
20231215,173400,1120162570,3885,3885,3885,3885,0
|
|
20231215,173300,1120162570,3885,3885,3885,3885,0
|
|
20231215,173200,1120162570,3885,3885,3885,3885,0
|
|
20231215,173100,1120162570,3885,3885,3885,3885,0
|
|
20231215,173000,1120162570,3885,3885,3885,3885,0
|
|
20231215,172900,1120162570,3885,3885,3885,3885,0
|
|
20231215,172800,1120162570,3885,3885,3885,3885,0
|
|
20231215,172700,1120162570,3885,3885,3885,3885,0
|
|
20231215,172600,1120162570,3885,3885,3885,3885,0
|
|
20231215,172500,1120162570,3885,3885,3885,3885,0
|
|
20231215,172400,1120162570,3885,3885,3885,3885,0
|
|
20231215,172300,1120162570,3885,3885,3885,3885,0
|
|
20231215,172200,1120162570,3885,3885,3885,3885,0
|
|
20231215,172100,1120162570,3885,3885,3885,3885,0
|
|
20231215,172000,1120162570,3885,3885,3885,3885,0
|
|
20231215,171900,1120162570,3885,3885,3885,3885,0
|
|
20231215,171800,1120162570,3885,3885,3885,3885,0
|
|
20231215,171700,1120162570,3885,3885,3885,3885,0
|
|
20231215,171600,1120162570,3885,3885,3885,3885,0
|
|
20231215,171500,1120162570,3885,3885,3885,3885,0
|
|
20231215,171400,1120162570,3885,3885,3885,3885,0
|
|
20231215,171300,1120162570,3885,3885,3885,3885,0
|
|
20231215,171200,1120162570,3885,3885,3885,3885,19530
|
|
20231215,171100,1120162570,3885,3885,3885,3885,0
|
|
20231215,171000,1120162570,3885,3885,3885,3885,0
|
|
20231215,170900,1120162570,3885,3885,3885,3885,0
|
|
20231215,170800,1120162570,3885,3885,3885,3885,0
|
|
20231215,170700,1120162570,3885,3885,3885,3885,0
|
|
20231215,170600,1120162570,3885,3885,3885,3885,0
|
|
20231215,170500,1120162570,3885,3885,3885,3885,0
|
|
20231215,170400,1120162570,3885,3885,3885,3885,0
|
|
20231215,170300,1120162570,3885,3885,3885,3885,0
|
|
20231215,170200,1120162570,3885,3885,3885,3885,0
|
|
20231215,170100,1120162570,3885,3885,3885,3885,0
|
|
20231215,170000,1120162570,3885,3885,3885,3885,0
|
|
20231215,165900,1120162570,3885,3885,3885,3885,0
|
|
20231215,165800,1120162570,3885,3885,3885,3885,0
|
|
20231215,165700,1120162570,3885,3885,3885,3885,0
|
|
20231215,165600,1120162570,3885,3885,3885,3885,0
|
|
20231215,165500,1120162570,3885,3885,3885,3885,0
|
|
20231215,165400,1120162570,3885,3885,3885,3885,0
|
|
20231215,165300,1120162570,3885,3885,3885,3885,0
|
|
20231215,165200,1120162570,3885,3885,3885,3885,0
|
|
20231215,165100,1120162570,3885,3885,3885,3885,0
|
|
20231215,165000,1120162570,3885,3885,3885,3885,0
|
|
20231215,164900,1120162570,3885,3885,3885,3885,0
|
|
20231215,164800,1120162570,3885,3885,3885,3885,0
|
|
20231215,164700,1120162570,3885,3885,3885,3885,0
|
|
20231215,164600,1120162570,3885,3885,3885,3885,0
|
|
20231215,164500,1120162570,3885,3885,3885,3885,0
|
|
20231215,164400,1120162570,3885,3885,3885,3885,0
|
|
20231215,164300,1120162570,3885,3885,3885,3885,0
|
|
20231215,164200,1120162570,3885,3885,3885,3885,19530
|
|
20231215,164100,1120162570,3885,3885,3885,3885,0
|
|
20231215,164000,1120162570,3885,3885,3885,3885,0
|
|
20231215,163900,1120162570,3885,3885,3885,3885,0
|
|
20231215,163800,1120162570,3885,3885,3885,3885,0
|
|
20231215,163700,1120162570,3885,3885,3885,3885,0
|
|
20231215,163600,1120162570,3885,3885,3885,3885,0
|
|
20231215,163500,1120162570,3885,3885,3885,3885,0
|
|
20231215,163400,1120162570,3885,3885,3885,3885,0
|
|
20231215,163300,1120162570,3885,3885,3885,3885,0
|
|
20231215,163200,1120162570,3885,3885,3885,3885,0
|
|
20231215,163100,1120162570,3885,3885,3885,3885,0
|
|
20231215,163000,1120162570,3885,3885,3885,3885,0
|
|
20231215,162900,1120162570,3885,3885,3885,3885,0
|
|
20231215,162800,1120162570,3885,3885,3885,3885,0
|
|
20231215,162700,1120162570,3885,3885,3885,3885,0
|
|
20231215,162600,1120162570,3885,3885,3885,3885,0
|
|
20231215,162500,1120162570,3885,3885,3885,3885,0
|
|
20231215,162400,1120162570,3885,3885,3885,3885,0
|
|
20231215,162300,1120162570,3885,3885,3885,3885,0
|
|
20231215,162200,1120162570,3885,3885,3885,3885,0
|
|
20231215,162100,1120162570,3885,3885,3885,3885,0
|
|
20231215,162000,1120162570,3885,3885,3885,3885,0
|
|
20231215,161900,1120162570,3885,3885,3885,3885,0
|
|
20231215,161800,1120162570,3885,3885,3885,3885,0
|
|
20231215,161700,1120162570,3885,3885,3885,3885,0
|
|
20231215,161600,1120162570,3885,3885,3885,3885,0
|
|
20231215,161500,1120162570,3885,3885,3885,3885,0
|
|
20231215,161400,1120162570,3885,3885,3885,3885,0
|
|
20231215,161300,1120162570,3885,3885,3885,3885,0
|
|
20231215,161200,1120162570,3885,3885,3885,3885,19530
|
|
20231215,161100,1120162570,3885,3885,3885,3885,0
|
|
20231215,161000,1120162570,3885,3885,3885,3885,0
|
|
20231215,160900,1120162570,3885,3885,3885,3885,0
|
|
20231215,160800,1120162570,3885,3885,3885,3885,0
|
|
20231215,160700,1120162570,3885,3885,3885,3885,0
|
|
20231215,160600,1120162570,3885,3885,3885,3885,0
|
|
20231215,160500,1120162570,3885,3885,3885,3885,0
|
|
20231215,160400,1120162570,3885,3885,3885,3885,0
|
|
20231215,160300,1120162570,3885,3885,3885,3885,0
|
|
20231215,160200,1120162570,3885,3885,3885,3885,0
|
|
20231215,160100,1120162570,3885,3885,3885,3885,0
|
|
20231215,160000,1120162570,3885,3885,3885,3885,0
|
|
20231215,155900,1120162570,3885,3885,3885,3885,0
|
|
20231215,155800,1120162570,3885,3885,3885,3885,0
|
|
20231215,155700,1120162570,3885,3885,3885,3885,0
|
|
20231215,155600,1120162570,3885,3885,3885,3885,0
|
|
20231215,155500,1120162570,3885,3885,3885,3885,0
|
|
20231215,155400,1120162570,3885,3885,3885,3885,0
|
|
20231215,155300,1120162570,3885,3885,3885,3885,0
|
|
20231215,155200,1120162570,3885,3885,3885,3885,0
|
|
20231215,155100,1120162570,3885,3885,3885,3885,0
|
|
20231215,155000,1120162570,3885,3885,3885,3885,0
|
|
20231215,154900,1120162570,3885,3885,3885,3885,0
|
|
20231215,154800,1120162570,3885,3885,3885,3885,0
|
|
20231215,154700,1120162570,3885,3885,3885,3885,0
|
|
20231215,154600,1120162570,3885,3885,3885,3885,0
|
|
20231215,154500,1120162570,3885,3885,3885,3885,0
|
|
20231215,154400,1120162570,3885,3885,3885,3885,0
|
|
20231215,154300,1120162570,3885,3885,3885,3885,0
|
|
20231215,154200,1120162570,3885,3885,3885,3885,19530
|
|
20231215,154100,1120162570,3885,3885,3885,3885,0
|
|
20231215,154000,1120162570,3885,3885,3885,3885,0
|
|
20231215,153900,1120162570,3885,3885,3885,3885,0
|
|
20231215,153800,1120162570,3885,3885,3885,3885,0
|
|
20231215,153700,1120162570,3885,3885,3885,3885,0
|
|
20231215,153600,1120162570,3885,3885,3885,3885,0
|
|
20231215,153500,1120162570,3885,3885,3885,3885,0
|
|
20231215,153400,1120162570,3885,3885,3885,3885,0
|
|
20231215,153300,1120162570,3885,3885,3885,3885,0
|
|
20231215,153200,1120162570,3885,3885,3885,3885,0
|
|
20231215,153100,1120162570,3885,3885,3885,3885,0
|
|
20231215,153000,1120162570,3885,3885,3885,3885,19530
|
|
20231215,152900,1044288520,3920,3920,3920,3920,0
|
|
20231215,152800,1044288520,3920,3920,3920,3920,0
|
|
20231215,152700,1044288520,3920,3920,3920,3920,0
|
|
20231215,152600,1044288520,3920,3920,3920,3920,0
|
|
20231215,152500,1044288520,3920,3920,3920,3920,0
|
|
20231215,152400,1044288520,3920,3920,3920,3920,0
|
|
20231215,152300,1044288520,3920,3920,3920,3920,0
|
|
20231215,152200,1044288520,3920,3920,3920,3920,0
|
|
20231215,152100,1044288520,3920,3920,3920,3920,0
|
|
20231215,152000,1044288520,3920,3920,3920,3920,0
|
|
20231215,151900,1044288520,3920,3925,3925,3905,78
|
|
20231215,151800,1043983350,3920,3910,3925,3910,352
|
|
20231215,151700,1042603465,3925,3890,3925,3890,575
|
|
20231215,151600,1040366535,3895,3900,3910,3895,1528
|
|
20231215,151500,1034413655,3900,3905,3910,3900,886
|
|
20231215,151400,1030954890,3910,3910,3910,3905,647
|
|
20231215,151300,1028425845,3910,3905,3915,3905,786
|
|
20231215,151200,1025354005,3915,3915,3920,3915,514
|
|
20231215,151100,1023341690,3925,3915,3925,3915,501
|
|
20231215,151000,1021380265,3915,3915,3920,3915,1503
|
|
20231215,150900,1015495615,3920,3895,3920,3895,1738
|
|
20231215,150800,1008722680,3895,3895,3895,3890,1171
|
|
20231215,150700,1004163245,3890,3895,3900,3890,1407
|
|
20231215,150600,998683685,3895,3900,3900,3895,216
|
|
20231215,150500,997842355,3895,3895,3895,3895,64
|
|
20231215,150400,997593075,3900,3895,3900,3895,1405
|
|
20231215,150300,992117035,3895,3895,3900,3890,1300
|
|
20231215,150200,987053880,3895,3900,3900,3890,694
|
|
20231215,150100,984351635,3895,3895,3895,3895,676
|
|
20231215,150000,981718615,3900,3895,3900,3895,603
|
|
20231215,145900,979369920,3905,3895,3905,3895,585
|
|
20231215,145800,977091335,3895,3895,3895,3885,2046
|
|
20231215,145700,969133280,3890,3895,3895,3890,485
|
|
20231215,145600,967246525,3910,3915,3915,3890,154
|
|
20231215,145500,966647210,3920,3920,3920,3920,0
|
|
20231215,145400,966647210,3920,3885,3920,3885,6673
|
|
20231215,145300,940686235,3890,3895,3895,3885,3803
|
|
20231215,145200,925896080,3890,3895,3895,3890,648
|
|
20231215,145100,923375345,3895,3900,3900,3895,2565
|
|
20231215,145000,913382170,3895,3900,3900,3895,3864
|
|
20231215,144900,898314185,3905,3900,3905,3900,331
|
|
20231215,144800,897023235,3900,3900,3900,3900,644
|
|
20231215,144700,894511635,3900,3900,3900,3900,321
|
|
20231215,144600,893259735,3905,3900,3905,3900,465
|
|
20231215,144500,891446230,3900,3900,3900,3900,322
|
|
20231215,144400,890190430,3905,3900,3905,3900,673
|
|
20231215,144300,887565125,3900,3900,3900,3900,502
|
|
20231215,144200,885607325,3900,3900,3900,3900,463
|
|
20231215,144100,883801625,3905,3905,3905,3900,1082
|
|
20231215,144000,879578025,3900,3900,3900,3900,464
|
|
20231215,143900,877768425,3900,3900,3905,3900,701
|
|
20231215,143800,875033520,3900,3905,3905,3900,475
|
|
20231215,143700,873180965,3900,3905,3905,3900,398
|
|
20231215,143600,871628385,3900,3900,3905,3900,745
|
|
20231215,143500,868720380,3905,3905,3905,3900,822
|
|
20231215,143400,865512075,3900,3905,3905,3900,1142
|
|
20231215,143300,861055075,3900,3910,3910,3900,447
|
|
20231215,143200,859310760,3900,3905,3910,3900,3051
|
|
20231215,143100,847395050,3900,3905,3905,3900,431
|
|
20231215,143000,845712705,3905,3905,3910,3905,870
|
|
20231215,142900,842315305,3905,3910,3910,3905,1006
|
|
20231215,142800,838382560,3910,3910,3910,3910,446
|
|
20231215,142700,836638700,3910,3920,3920,3910,538
|
|
20231215,142600,834531170,3940,3940,3940,3940,0
|
|
20231215,142500,834531170,3940,3940,3940,3940,280
|
|
20231215,142400,833427970,3940,3910,3940,3910,1082
|
|
20231215,142300,829183630,3905,3915,3915,3905,1607
|
|
20231215,142200,822898245,3910,3905,3910,3900,15144
|
|
20231215,142100,763766950,3910,3920,3920,3905,5354
|
|
20231215,142000,742838665,3920,3925,3925,3910,4385
|
|
20231215,141900,725669550,3915,3930,3930,3915,419
|
|
20231215,141800,724029085,3915,3925,3930,3915,22617
|
|
20231215,141700,635334665,3925,3925,3930,3925,663
|
|
20231215,141600,632731390,3930,3930,3930,3925,2947
|
|
20231215,141500,621151285,3925,3930,3930,3925,887
|
|
20231215,141400,617667695,3925,3925,3930,3925,851
|
|
20231215,141300,614326485,3925,3925,3930,3925,323
|
|
20231215,141200,613058700,3925,3925,3930,3925,465
|
|
20231215,141100,611233570,3925,3930,3930,3925,329
|
|
20231215,141000,609942210,3930,3925,3930,3925,1143
|
|
20231215,140900,605453435,3925,3925,3925,3925,321
|
|
20231215,140800,604193510,3925,3925,3925,3925,464
|
|
20231215,140700,602372310,3925,3930,3930,3925,326
|
|
20231215,140600,601092740,3925,3925,3930,3925,945
|
|
20231215,140500,597383605,3925,3925,3930,3925,567
|
|
20231215,140400,595157905,3925,3930,3930,3925,1164
|
|
20231215,140300,590585705,3925,3925,3925,3925,321
|
|
20231215,140200,589325780,3930,3930,3930,3925,769
|
|
20231215,140100,586305935,3930,3935,3935,3930,849
|
|
20231215,140000,582969350,3935,3930,3935,3930,468
|
|
20231215,135900,581130090,3930,3930,3930,3930,322
|
|
20231215,135800,579864630,3930,3930,3935,3930,753
|
|
20231215,135700,576904790,3930,3930,3930,3930,322
|
|
20231215,135600,575639330,3930,3930,3935,3930,1513
|
|
20231215,135500,569687990,3935,3930,3935,3930,515
|
|
20231215,135400,567663790,3930,3930,3930,3930,500
|
|
20231215,135300,565698790,3930,3930,3935,3930,487
|
|
20231215,135200,563784780,3935,3930,3935,3930,322
|
|
20231215,135100,562519315,3935,3930,3935,3930,465
|
|
20231215,135000,560691855,3930,3930,3930,3930,502
|
|
20231215,134900,558718995,3930,3930,3935,3930,464
|
|
20231215,134800,556895470,3935,3935,3935,3930,2524
|
|
20231215,134700,546965140,3930,3930,3930,3930,675
|
|
20231215,134600,544312390,3930,3930,3930,3930,922
|
|
20231215,134500,540688930,3930,3935,3935,3930,3996
|
|
20231215,134400,524982145,3930,3935,3935,3930,1204
|
|
20231215,134300,520247065,3935,3935,3935,3935,285
|
|
20231215,134200,519125590,3940,3935,3940,3935,534
|
|
20231215,134100,517024295,3935,3935,3935,3935,300
|
|
20231215,134000,515843795,3935,3935,3935,3935,532
|
|
20231215,133900,513750375,3935,3935,3935,3935,285
|
|
20231215,133800,512628900,3935,3935,3935,3935,532
|
|
20231215,133700,510535480,3935,3935,3940,3935,784
|
|
20231215,133600,507447940,3935,3940,3940,3935,535
|
|
20231215,133500,505342710,3935,3935,3935,3935,3174
|
|
20231215,133400,492853020,3935,3935,3940,3935,286
|
|
20231215,133300,491727605,3940,3935,3940,3935,852
|
|
20231215,133200,488373385,3940,3935,3940,3935,356
|
|
20231215,133100,486972170,3940,3940,3940,3940,604
|
|
20231215,133000,484592410,3940,3940,3940,3940,285
|
|
20231215,132900,483469510,3940,3940,3940,3940,532
|
|
20231215,132800,481373430,3940,3940,3940,3940,700
|
|
20231215,132700,478615430,3940,3945,3945,3940,155
|
|
20231215,132600,478004670,3945,3945,3945,3940,764
|
|
20231215,132500,474994060,3940,3940,3940,3940,143
|
|
20231215,132400,474430640,3940,3940,3940,3940,686
|
|
20231215,132300,471727800,3940,3940,3940,3940,142
|
|
20231215,132200,471168320,3940,3940,3940,3940,285
|
|
20231215,132100,470045420,3940,3945,3945,3940,143
|
|
20231215,132000,469481995,3940,3940,3945,3940,706
|
|
20231215,131900,466700350,3945,3945,3945,3945,1000
|
|
20231215,131800,462755350,3945,3940,3945,3940,1279
|
|
20231215,131700,457711090,3940,3945,3945,3940,287
|
|
20231215,131600,456580300,3945,3955,3955,3945,4
|
|
20231215,131500,456564510,3940,3940,3940,3940,0
|
|
20231215,131400,456564510,3940,3935,3940,3935,4352
|
|
20231215,131300,439418340,3935,3935,3940,3935,1555
|
|
20231215,131200,433295015,3940,3935,3940,3935,545
|
|
20231215,131100,431150385,3935,3940,3940,3935,4495
|
|
20231215,131000,413442010,3940,3935,3940,3935,2032
|
|
20231215,130900,405438590,3935,3940,3940,3935,3934
|
|
20231215,130800,389939590,3940,3940,3940,3940,532
|
|
20231215,130700,387843510,3940,3940,3940,3940,285
|
|
20231215,130600,386720610,3945,3940,3945,3940,535
|
|
20231215,130500,384612705,3940,3940,3940,3940,674
|
|
20231215,130400,381957145,3945,3945,3945,3940,1241
|
|
20231215,130300,377067550,3940,3945,3945,3940,391
|
|
20231215,130200,375527005,3945,3945,3945,3940,4
|
|
20231215,130100,375511235,3940,3940,3940,3940,390
|
|
20231215,130000,373974635,3945,3940,3945,3940,13
|
|
20231215,125900,373923355,3940,3945,3945,3940,401
|
|
20231215,125800,372343365,3940,3940,3940,3940,0
|
|
20231215,125700,372343365,3940,3945,3945,3940,840
|
|
20231215,125600,369031515,3945,3945,3945,3940,871
|
|
20231215,125500,365597370,3945,3945,3945,3945,1
|
|
20231215,125400,365593425,3945,3940,3945,3940,394
|
|
20231215,125300,364041050,3945,3945,3945,3945,2100
|
|
20231215,125200,355756550,3940,3940,3940,3940,390
|
|
20231215,125100,354219950,3940,3945,3945,3940,502
|
|
20231215,125000,352242060,3940,3940,3940,3940,390
|
|
20231215,124900,350705460,3940,3940,3940,3940,390
|
|
20231215,124800,349168860,3945,3940,3945,3940,142
|
|
20231215,124700,348609370,3945,3940,3945,3940,1031
|
|
20231215,124600,344544730,3940,3940,3940,3940,140
|
|
20231215,124500,343993130,3940,3940,3940,3940,666
|
|
20231215,124400,341369090,3940,3940,3940,3940,280
|
|
20231215,124300,340265890,3940,3950,3950,3940,405
|
|
20231215,124200,338670065,3940,3940,3940,3940,672
|
|
20231215,124100,336022385,3940,3940,3940,3940,140
|
|
20231215,124000,335470785,3945,3945,3945,3945,899
|
|
20231215,123900,331924230,3945,3950,3950,3945,150
|
|
20231215,123800,331332430,3945,3945,3945,3945,730
|
|
20231215,123700,328452580,3945,3945,3945,3945,626
|
|
20231215,123600,325983010,3945,3945,3945,3945,141
|
|
20231215,123500,325426765,3945,3945,3945,3945,671
|
|
20231215,123400,322779670,3945,3945,3945,3945,141
|
|
20231215,123300,322223425,3940,3950,3950,3940,520
|
|
20231215,123200,320173175,3945,3945,3945,3940,2512
|
|
20231215,123100,310264035,3945,3950,3950,3945,50
|
|
20231215,123000,310066735,3940,3940,3940,3940,141
|
|
20231215,122900,309511195,3940,3940,3940,3940,671
|
|
20231215,122800,306867455,3940,3940,3940,3940,0
|
|
20231215,122700,306867455,3940,3945,3945,3940,2021
|
|
20231215,122600,298896560,3945,3945,3945,3940,596
|
|
20231215,122500,296547290,3945,3945,3945,3940,611
|
|
20231215,122400,294137595,3945,3945,3945,3945,372
|
|
20231215,122300,292670055,3940,3940,3940,3935,2921
|
|
20231215,122200,281162015,3935,3940,3940,3935,815
|
|
20231215,122100,277951615,3945,3940,3945,3940,375
|
|
20231215,122000,276474080,3940,3950,3950,3940,640
|
|
20231215,121900,273949980,3940,3945,3945,3940,1377
|
|
20231215,121800,268518415,3950,3950,3950,3945,850
|
|
20231215,121700,265161615,3950,3955,3955,3950,2964
|
|
20231215,121600,253453810,3950,3955,3955,3950,1240
|
|
20231215,121500,248550310,3960,3955,3960,3955,1600
|
|
20231215,121400,242219810,3980,3970,3980,3970,879
|
|
20231215,121300,238730120,3960,3960,3960,3955,581
|
|
20231215,121200,236431510,3960,3950,3960,3950,2391
|
|
20231215,121100,226967050,3955,3955,3955,3950,1277
|
|
20231215,121000,221917215,3955,3960,3960,3955,1907
|
|
20231215,120900,214373770,3960,3960,3960,3960,100
|
|
20231215,120800,213977770,3960,3965,3965,3960,460
|
|
20231215,120700,212156115,3965,3965,3965,3965,305
|
|
20231215,120600,210946790,3995,3960,3995,3960,2000
|
|
20231215,120500,203000960,3960,3955,3960,3955,2943
|
|
20231215,120400,191359815,3950,3955,3955,3950,3460
|
|
20231215,120300,177677610,3955,3960,3965,3955,1145
|
|
20231215,120200,173144115,3965,3960,3965,3960,281
|
|
20231215,120100,172031350,3965,3970,3970,3965,112
|
|
20231215,120000,171587215,3970,3970,3970,3970,575
|
|
20231215,115900,169304465,3960,3970,3970,3960,1053
|
|
20231215,115800,165124065,3960,3960,3960,3955,10631
|
|
20231215,115700,123026010,3960,3955,3960,3955,156
|
|
20231215,115600,122408950,3955,3955,3960,3955,1286
|
|
20231215,115500,117321820,3960,3965,3970,3960,1799
|
|
20231215,115400,110194915,3965,3970,3970,3965,1588
|
|
20231215,115300,103895990,3970,3965,3970,3965,225
|
|
20231215,115200,103003860,3970,3970,3970,3960,1283
|
|
20231215,115100,97917780,3970,3980,3980,3970,1259
|
|
20231215,115000,92917875,3980,3975,3985,3975,160
|
|
20231215,114900,92281725,3975,3975,3975,3975,670
|
|
20231215,114800,89618475,3975,3980,3980,3975,1639
|
|
20231215,114700,83097755,3980,3985,3985,3980,290
|
|
20231215,114600,81943505,3985,3990,3990,3985,685
|
|
20231215,114500,79213715,3990,3995,3995,3985,1978
|
|
20231215,114400,71320740,4000,4000,4000,4000,308
|
|
20231215,114300,70088740,4000,4000,4000,4000,140
|
|
20231215,114200,69528740,4010,4010,4010,4000,2445
|
|
20231215,114100,59740855,4010,4010,4010,4010,0
|
|
20231215,114000,59740855,4010,4010,4010,4010,592
|
|
20231215,113900,57366935,4010,4010,4010,4010,80
|
|
20231215,113800,57046135,4015,4015,4015,4015,485
|
|
20231215,113700,55098860,4020,4020,4020,4020,0
|
|
20231215,113600,55098860,4020,4020,4020,4020,757
|
|
20231215,113500,52055720,4030,4030,4030,4030,0
|
|
20231215,113400,52055720,4030,4030,4030,4030,0
|
|
20231215,113300,52055720,4030,4030,4030,4030,0
|
|
20231215,113200,52055720,4030,4025,4030,4025,101
|
|
20231215,113100,51649190,4030,4030,4030,4030,1
|
|
20231215,113000,51645160,4030,4030,4030,4030,1
|
|
20231215,112900,51641130,4030,4030,4030,4030,100
|
|
20231215,112800,51238130,4030,4030,4030,4030,50
|
|
20231215,112700,51036630,4030,4030,4030,4030,21
|
|
20231215,112600,50952000,4030,4030,4030,4030,30
|
|
20231215,112500,50831100,4030,4030,4030,4030,400
|
|
20231215,112400,49219100,4030,4030,4030,4030,0
|
|
20231215,112300,49219100,4030,4030,4030,4030,1
|
|
20231215,112200,49215070,4025,4025,4025,4025,100
|
|
20231215,112100,48812570,4025,4025,4025,4025,0
|
|
20231215,112000,48812570,4025,4025,4025,4025,0
|
|
20231215,111900,48812570,4025,4025,4025,4025,0
|
|
20231215,111800,48812570,4025,4025,4025,4025,0
|
|
20231215,111700,48812570,4025,4025,4025,4025,0
|
|
20231215,111600,48812570,4025,4025,4025,4025,2
|
|
20231215,111500,48804520,4025,4025,4025,4025,0
|
|
20231215,111400,48804520,4025,4025,4025,4025,0
|
|
20231215,111300,48804520,4025,4025,4025,4025,0
|
|
20231215,111200,48804520,4025,4025,4025,4025,2
|
|
20231215,111100,48796470,4025,4025,4025,4025,10
|
|
20231215,111000,48756220,4025,4025,4025,4025,0
|
|
20231215,110900,48756220,4025,4025,4025,4025,0
|
|
20231215,110800,48756220,4025,4025,4025,4025,0
|
|
20231215,110700,48756220,4025,4025,4025,4025,0
|
|
20231215,110600,48756220,4025,4025,4025,4025,0
|
|
20231215,110500,48756220,4025,4025,4025,4025,0
|
|
20231215,110400,48756220,4025,4025,4025,4025,0
|
|
20231215,110300,48756220,4025,4025,4025,4025,0
|
|
20231215,110200,48756220,4025,4025,4025,4025,0
|
|
20231215,110100,48756220,4025,4025,4025,4025,0
|
|
20231215,110000,48756220,4025,4025,4025,4025,1
|
|
20231215,105900,48752195,4025,4025,4025,4025,224
|
|
20231215,105800,47850595,4025,4025,4025,4025,0
|
|
20231215,105700,47850595,4025,4025,4025,4025,0
|
|
20231215,105600,47850595,4025,4025,4025,4025,0
|
|
20231215,105500,47850595,4025,4020,4025,4020,2
|
|
20231215,105400,47842550,4025,4025,4025,4025,0
|
|
20231215,105300,47842550,4025,4025,4025,4025,75
|
|
20231215,105200,47540675,4030,4030,4030,4030,0
|
|
20231215,105100,47540675,4030,4030,4030,4030,0
|
|
20231215,105000,47540675,4030,4030,4030,4030,116
|
|
20231215,104900,47073195,4035,4035,4035,4035,1
|
|
20231215,104800,47069160,4030,4030,4030,4030,0
|
|
20231215,104700,47069160,4030,4030,4030,4030,1
|
|
20231215,104600,47065130,4030,4030,4030,4030,45
|
|
20231215,104500,46883780,4030,4030,4030,4030,0
|
|
20231215,104400,46883780,4030,4030,4030,4030,0
|
|
20231215,104300,46883780,4030,4030,4030,4030,0
|
|
20231215,104200,46883780,4030,4030,4030,4030,80
|
|
20231215,104100,46561380,4030,4030,4030,4030,353
|
|
20231215,104000,45138790,4030,4030,4030,4030,0
|
|
20231215,103900,45138790,4030,4030,4030,4030,0
|
|
20231215,103800,45138790,4030,4030,4030,4030,0
|
|
20231215,103700,45138790,4030,4030,4030,4030,0
|
|
20231215,103600,45138790,4030,4030,4030,4030,500
|
|
20231215,103500,43123790,4035,4035,4035,4035,121
|
|
20231215,103400,42635555,4035,4035,4035,4035,2
|
|
20231215,103300,42627485,4030,4030,4030,4030,0
|
|
20231215,103200,42627485,4030,4030,4030,4030,0
|
|
20231215,103100,42627485,4030,4030,4030,4030,5
|
|
20231215,103000,42607335,4030,4030,4030,4030,15
|
|
20231215,102900,42546885,4030,4030,4030,4030,190
|
|
20231215,102800,41781185,4025,4025,4025,4025,0
|
|
20231215,102700,41781185,4025,4025,4025,4025,0
|
|
20231215,102600,41781185,4025,4025,4025,4025,0
|
|
20231215,102500,41781185,4025,4025,4025,4025,0
|
|
20231215,102400,41781185,4025,4025,4025,4025,200
|
|
20231215,102300,40976185,4025,4025,4025,4025,579
|
|
20231215,102200,38645710,4025,4025,4025,4025,0
|
|
20231215,102100,38645710,4025,4030,4030,4025,1524
|
|
20231215,102000,32511600,4030,4030,4030,4030,0
|
|
20231215,101900,32511600,4030,4030,4030,4030,0
|
|
20231215,101800,32511600,4030,4030,4030,4030,0
|
|
20231215,101700,32511600,4030,4030,4030,4030,25
|
|
20231215,101600,32410850,4030,4030,4030,4030,0
|
|
20231215,101500,32410850,4030,4030,4030,4030,160
|
|
20231215,101400,31766050,4030,4030,4030,4030,1
|
|
20231215,101300,31762020,4030,4025,4030,4025,308
|
|
20231215,101200,30522300,4025,4025,4025,4025,155
|
|
20231215,101100,29898425,4025,4025,4025,4025,0
|
|
20231215,101000,29898425,4025,4025,4025,4025,0
|
|
20231215,100900,29898425,4025,4025,4025,4025,77
|
|
20231215,100800,29588500,4030,4030,4030,4030,1
|
|
20231215,100700,29584470,4030,4030,4030,4030,0
|
|
20231215,100600,29584470,4030,4030,4030,4030,0
|
|
20231215,100500,29584470,4030,4030,4030,4030,0
|
|
20231215,100400,29584470,4030,4030,4030,4030,0
|
|
20231215,100300,29584470,4030,4030,4030,4030,530
|
|
20231215,100200,27448570,4030,4030,4030,4030,0
|
|
20231215,100100,27448570,4030,4030,4030,4030,172
|
|
20231215,100000,26755410,4030,4030,4030,4030,5
|
|
20231215,095900,26735260,4025,4025,4025,4025,0
|
|
20231215,095800,26735260,4025,4025,4025,4025,25
|
|
20231215,095700,26634635,4025,4025,4025,4025,0
|
|
20231215,095600,26634635,4025,4025,4025,4025,0
|
|
20231215,095500,26634635,4025,4025,4025,4025,500
|
|
20231215,095400,24622135,4025,4025,4025,4025,0
|
|
20231215,095300,24622135,4025,4025,4025,4025,51
|
|
20231215,095200,24416860,4025,4025,4025,4025,0
|
|
20231215,095100,24416860,4025,4025,4025,4025,0
|
|
20231215,095000,24416860,4025,4025,4025,4025,0
|
|
20231215,094900,24416860,4025,4025,4025,4025,130
|
|
20231215,094800,23893610,4025,4025,4025,4025,0
|
|
20231215,094700,23893610,4025,4025,4025,4025,0
|
|
20231215,094600,23893610,4025,4025,4025,4025,0
|
|
20231215,094500,23893610,4025,4025,4025,4025,140
|
|
20231215,094400,23330110,4025,4030,4030,4025,290
|
|
20231215,094300,22161510,4030,4030,4030,4030,30
|
|
20231215,094200,22040610,4030,4015,4030,4015,93
|
|
20231215,094100,21666720,4015,4015,4015,4015,0
|
|
20231215,094000,21666720,4015,4015,4015,4015,98
|
|
20231215,093900,21273250,4035,4035,4035,4035,0
|
|
20231215,093800,21273250,4035,4035,4035,4035,80
|
|
20231215,093700,20950450,4010,4010,4010,4010,0
|
|
20231215,093600,20950450,4010,4005,4010,4005,525
|
|
20231215,093500,18846860,4010,4010,4010,4010,0
|
|
20231215,093400,18846860,4010,4025,4025,4010,683
|
|
20231215,093300,16106035,4025,4025,4025,4025,40
|
|
20231215,093200,15945035,4010,4010,4010,4010,0
|
|
20231215,093100,15945035,4010,4010,4010,4010,0
|
|
20231215,093000,15945035,4010,4010,4010,4010,4
|
|
20231215,092900,15928995,4015,4015,4015,4015,42
|
|
20231215,092800,15760365,4025,4020,4025,4015,5
|
|
20231215,092700,15740275,4025,4025,4025,4025,0
|
|
20231215,092600,15740275,4025,4025,4025,4025,10
|
|
20231215,092500,15700025,4025,4025,4025,4025,2
|
|
20231215,092400,15691975,4010,4010,4010,4010,0
|
|
20231215,092300,15691975,4010,4010,4010,4010,0
|
|
20231215,092200,15691975,4010,4010,4010,4010,38
|
|
20231215,092100,15539595,4010,4010,4010,4010,98
|
|
20231215,092000,15146615,4015,4015,4015,4010,9
|
|
20231215,091900,15110485,4010,4010,4010,4010,0
|
|
20231215,091800,15110485,4010,4020,4020,4010,212
|
|
20231215,091700,14260255,4030,4030,4030,4030,0
|
|
20231215,091600,14260255,4030,4020,4030,4020,197
|
|
20231215,091500,13468265,4015,4020,4020,4015,181
|
|
20231215,091400,12741095,4020,4030,4030,4020,170
|
|
20231215,091300,12057340,4030,4030,4030,4025,85
|
|
20231215,091200,11715040,4030,4045,4045,4030,101
|
|
20231215,091100,11307990,4045,4030,4045,4030,402
|
|
20231215,091000,9685970,4035,4035,4035,4035,247
|
|
20231215,090900,8689325,4035,4040,4040,4035,706
|
|
20231215,090800,5838085,4045,4045,4045,4045,1
|
|
20231215,090700,5834040,4045,4045,4045,4045,0
|
|
20231215,090600,5834040,4045,4045,4045,4045,0
|
|
20231215,090500,5834040,4045,4045,4045,4045,91
|
|
20231215,090400,5465945,4045,4045,4045,4045,67
|
|
20231215,090300,5194930,4045,4050,4050,4045,357
|
|
20231215,090200,3750245,4050,4065,4065,4050,67
|
|
20231215,090100,3478865,4040,4040,4040,4040,0
|
|
20231215,090000,3478865,4040,4050,4050,4040,860
|