588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,184500,73768630,4905,4905,4905,4905,368
|
|
20231222,184400,73768630,4905,4905,4905,4905,0
|
|
20231222,184300,73768630,4905,4905,4905,4905,0
|
|
20231222,184200,73768630,4905,4905,4905,4905,0
|
|
20231222,184100,73768630,4905,4905,4905,4905,0
|
|
20231222,184000,73768630,4905,4905,4905,4905,0
|
|
20231222,183900,73768630,4905,4905,4905,4905,0
|
|
20231222,183800,73768630,4905,4905,4905,4905,0
|
|
20231222,183700,73768630,4905,4905,4905,4905,0
|
|
20231222,183600,73768630,4905,4905,4905,4905,0
|
|
20231222,183500,73768630,4905,4905,4905,4905,0
|
|
20231222,183400,73768630,4905,4905,4905,4905,0
|
|
20231222,183300,73768630,4905,4905,4905,4905,0
|
|
20231222,183200,73768630,4905,4905,4905,4905,0
|
|
20231222,183100,73768630,4905,4905,4905,4905,0
|
|
20231222,183000,73768630,4905,4905,4905,4905,0
|
|
20231222,182900,73768630,4905,4905,4905,4905,0
|
|
20231222,182800,73768630,4905,4905,4905,4905,0
|
|
20231222,182700,73768630,4905,4905,4905,4905,0
|
|
20231222,182600,73768630,4905,4905,4905,4905,0
|
|
20231222,182500,73768630,4905,4905,4905,4905,0
|
|
20231222,182400,73768630,4905,4905,4905,4905,0
|
|
20231222,182300,73768630,4905,4905,4905,4905,0
|
|
20231222,182200,73768630,4905,4905,4905,4905,0
|
|
20231222,182100,73768630,4905,4905,4905,4905,0
|
|
20231222,182000,73768630,4905,4905,4905,4905,0
|
|
20231222,181900,73768630,4905,4905,4905,4905,0
|
|
20231222,181800,73768630,4905,4905,4905,4905,0
|
|
20231222,181700,73768630,4905,4905,4905,4905,0
|
|
20231222,181600,73768630,4905,4905,4905,4905,0
|
|
20231222,181500,73768630,4905,4905,4905,4905,368
|
|
20231222,181400,73768630,4905,4905,4905,4905,0
|
|
20231222,181300,73768630,4905,4905,4905,4905,0
|
|
20231222,181200,73768630,4905,4905,4905,4905,0
|
|
20231222,181100,73768630,4905,4905,4905,4905,0
|
|
20231222,181000,73768630,4905,4905,4905,4905,0
|
|
20231222,180900,73768630,4905,4905,4905,4905,0
|
|
20231222,180800,73768630,4905,4905,4905,4905,0
|
|
20231222,180700,73768630,4905,4905,4905,4905,0
|
|
20231222,180600,73768630,4905,4905,4905,4905,0
|
|
20231222,180500,73768630,4905,4905,4905,4905,0
|
|
20231222,180400,73768630,4905,4905,4905,4905,0
|
|
20231222,180300,73768630,4905,4905,4905,4905,0
|
|
20231222,180200,73768630,4905,4905,4905,4905,0
|
|
20231222,180100,73768630,4905,4905,4905,4905,0
|
|
20231222,180000,73768630,4905,4905,4905,4905,0
|
|
20231222,175900,73768630,4905,4905,4905,4905,0
|
|
20231222,175800,73768630,4905,4905,4905,4905,0
|
|
20231222,175700,73768630,4905,4905,4905,4905,0
|
|
20231222,175600,73768630,4905,4905,4905,4905,0
|
|
20231222,175500,73768630,4905,4905,4905,4905,0
|
|
20231222,175400,73768630,4905,4905,4905,4905,0
|
|
20231222,175300,73768630,4905,4905,4905,4905,0
|
|
20231222,175200,73768630,4905,4905,4905,4905,0
|
|
20231222,175100,73768630,4905,4905,4905,4905,0
|
|
20231222,175000,73768630,4905,4905,4905,4905,0
|
|
20231222,174900,73768630,4905,4905,4905,4905,0
|
|
20231222,174800,73768630,4905,4905,4905,4905,0
|
|
20231222,174700,73768630,4905,4905,4905,4905,0
|
|
20231222,174600,73768630,4905,4905,4905,4905,0
|
|
20231222,174500,73768630,4905,4905,4905,4905,368
|
|
20231222,174400,73768630,4905,4905,4905,4905,0
|
|
20231222,174300,73768630,4905,4905,4905,4905,0
|
|
20231222,174200,73768630,4905,4905,4905,4905,0
|
|
20231222,174100,73768630,4905,4905,4905,4905,0
|
|
20231222,174000,73768630,4905,4905,4905,4905,0
|
|
20231222,173900,73768630,4905,4905,4905,4905,0
|
|
20231222,173800,73768630,4905,4905,4905,4905,0
|
|
20231222,173700,73768630,4905,4905,4905,4905,0
|
|
20231222,173600,73768630,4905,4905,4905,4905,0
|
|
20231222,173500,73768630,4905,4905,4905,4905,0
|
|
20231222,173400,73768630,4905,4905,4905,4905,0
|
|
20231222,173300,73768630,4905,4905,4905,4905,0
|
|
20231222,173200,73768630,4905,4905,4905,4905,0
|
|
20231222,173100,73768630,4905,4905,4905,4905,0
|
|
20231222,173000,73768630,4905,4905,4905,4905,0
|
|
20231222,172900,73768630,4905,4905,4905,4905,0
|
|
20231222,172800,73768630,4905,4905,4905,4905,0
|
|
20231222,172700,73768630,4905,4905,4905,4905,0
|
|
20231222,172600,73768630,4905,4905,4905,4905,0
|
|
20231222,172500,73768630,4905,4905,4905,4905,0
|
|
20231222,172400,73768630,4905,4905,4905,4905,0
|
|
20231222,172300,73768630,4905,4905,4905,4905,0
|
|
20231222,172200,73768630,4905,4905,4905,4905,0
|
|
20231222,172100,73768630,4905,4905,4905,4905,0
|
|
20231222,172000,73768630,4905,4905,4905,4905,0
|
|
20231222,171900,73768630,4905,4905,4905,4905,0
|
|
20231222,171800,73768630,4905,4905,4905,4905,0
|
|
20231222,171700,73768630,4905,4905,4905,4905,0
|
|
20231222,171600,73768630,4905,4905,4905,4905,0
|
|
20231222,171500,73768630,4905,4905,4905,4905,368
|
|
20231222,171400,73768630,4905,4905,4905,4905,0
|
|
20231222,171300,73768630,4905,4905,4905,4905,0
|
|
20231222,171200,73768630,4905,4905,4905,4905,0
|
|
20231222,171100,73768630,4905,4905,4905,4905,0
|
|
20231222,171000,73768630,4905,4905,4905,4905,0
|
|
20231222,170900,73768630,4905,4905,4905,4905,0
|
|
20231222,170800,73768630,4905,4905,4905,4905,0
|
|
20231222,170700,73768630,4905,4905,4905,4905,0
|
|
20231222,170600,73768630,4905,4905,4905,4905,0
|
|
20231222,170500,73768630,4905,4905,4905,4905,0
|
|
20231222,170400,73768630,4905,4905,4905,4905,0
|
|
20231222,170300,73768630,4905,4905,4905,4905,0
|
|
20231222,170200,73768630,4905,4905,4905,4905,0
|
|
20231222,170100,73768630,4905,4905,4905,4905,0
|
|
20231222,170000,73768630,4905,4905,4905,4905,0
|
|
20231222,165900,73768630,4905,4905,4905,4905,0
|
|
20231222,165800,73768630,4905,4905,4905,4905,0
|
|
20231222,165700,73768630,4905,4905,4905,4905,0
|
|
20231222,165600,73768630,4905,4905,4905,4905,0
|
|
20231222,165500,73768630,4905,4905,4905,4905,0
|
|
20231222,165400,73768630,4905,4905,4905,4905,0
|
|
20231222,165300,73768630,4905,4905,4905,4905,0
|
|
20231222,165200,73768630,4905,4905,4905,4905,0
|
|
20231222,165100,73768630,4905,4905,4905,4905,0
|
|
20231222,165000,73768630,4905,4905,4905,4905,0
|
|
20231222,164900,73768630,4905,4905,4905,4905,0
|
|
20231222,164800,73768630,4905,4905,4905,4905,0
|
|
20231222,164700,73768630,4905,4905,4905,4905,0
|
|
20231222,164600,73768630,4905,4905,4905,4905,0
|
|
20231222,164500,73768630,4905,4905,4905,4905,368
|
|
20231222,164400,73768630,4905,4905,4905,4905,0
|
|
20231222,164300,73768630,4905,4905,4905,4905,0
|
|
20231222,164200,73768630,4905,4905,4905,4905,0
|
|
20231222,164100,73768630,4905,4905,4905,4905,0
|
|
20231222,164000,73768630,4905,4905,4905,4905,0
|
|
20231222,163900,73768630,4905,4905,4905,4905,0
|
|
20231222,163800,73768630,4905,4905,4905,4905,0
|
|
20231222,163700,73768630,4905,4905,4905,4905,0
|
|
20231222,163600,73768630,4905,4905,4905,4905,0
|
|
20231222,163500,73768630,4905,4905,4905,4905,0
|
|
20231222,163400,73768630,4905,4905,4905,4905,0
|
|
20231222,163300,73768630,4905,4905,4905,4905,0
|
|
20231222,163200,73768630,4905,4905,4905,4905,0
|
|
20231222,163100,73768630,4905,4905,4905,4905,0
|
|
20231222,163000,73768630,4905,4905,4905,4905,0
|
|
20231222,162900,73768630,4905,4905,4905,4905,0
|
|
20231222,162800,73768630,4905,4905,4905,4905,0
|
|
20231222,162700,73768630,4905,4905,4905,4905,0
|
|
20231222,162600,73768630,4905,4905,4905,4905,0
|
|
20231222,162500,73768630,4905,4905,4905,4905,0
|
|
20231222,162400,73768630,4905,4905,4905,4905,0
|
|
20231222,162300,73768630,4905,4905,4905,4905,0
|
|
20231222,162200,73768630,4905,4905,4905,4905,0
|
|
20231222,162100,73768630,4905,4905,4905,4905,0
|
|
20231222,162000,73768630,4905,4905,4905,4905,0
|
|
20231222,161900,73768630,4905,4905,4905,4905,0
|
|
20231222,161800,73768630,4905,4905,4905,4905,0
|
|
20231222,161700,73768630,4905,4905,4905,4905,0
|
|
20231222,161600,73768630,4905,4905,4905,4905,0
|
|
20231222,161500,73768630,4905,4905,4905,4905,368
|
|
20231222,161400,73768630,4905,4905,4905,4905,0
|
|
20231222,161300,73768630,4905,4905,4905,4905,0
|
|
20231222,161200,73768630,4905,4905,4905,4905,0
|
|
20231222,161100,73768630,4905,4905,4905,4905,0
|
|
20231222,161000,73768630,4905,4905,4905,4905,0
|
|
20231222,160900,73768630,4905,4905,4905,4905,0
|
|
20231222,160800,73768630,4905,4905,4905,4905,0
|
|
20231222,160700,73768630,4905,4905,4905,4905,0
|
|
20231222,160600,73768630,4905,4905,4905,4905,0
|
|
20231222,160500,73768630,4905,4905,4905,4905,0
|
|
20231222,160400,73768630,4905,4905,4905,4905,0
|
|
20231222,160300,73768630,4905,4905,4905,4905,0
|
|
20231222,160200,73768630,4905,4905,4905,4905,0
|
|
20231222,160100,73768630,4905,4905,4905,4905,0
|
|
20231222,160000,73768630,4905,4905,4905,4905,0
|
|
20231222,155900,73768630,4905,4905,4905,4905,0
|
|
20231222,155800,73768630,4905,4905,4905,4905,0
|
|
20231222,155700,73768630,4905,4905,4905,4905,0
|
|
20231222,155600,73768630,4905,4905,4905,4905,0
|
|
20231222,155500,73768630,4905,4905,4905,4905,0
|
|
20231222,155400,73768630,4905,4905,4905,4905,0
|
|
20231222,155300,73768630,4905,4905,4905,4905,0
|
|
20231222,155200,73768630,4905,4905,4905,4905,0
|
|
20231222,155100,73768630,4905,4905,4905,4905,0
|
|
20231222,155000,73768630,4905,4905,4905,4905,0
|
|
20231222,154900,73768630,4905,4905,4905,4905,0
|
|
20231222,154800,73768630,4905,4905,4905,4905,0
|
|
20231222,154700,73768630,4905,4905,4905,4905,0
|
|
20231222,154600,73768630,4905,4905,4905,4905,0
|
|
20231222,154500,73768630,4905,4905,4905,4905,368
|
|
20231222,154400,73768630,4905,4905,4905,4905,0
|
|
20231222,154300,73768630,4905,4905,4905,4905,0
|
|
20231222,154200,73768630,4905,4905,4905,4905,0
|
|
20231222,154100,73768630,4905,4905,4905,4905,0
|
|
20231222,154000,73768630,4905,4905,4905,4905,0
|
|
20231222,153900,73768630,4905,4905,4905,4905,0
|
|
20231222,153800,73768630,4905,4905,4905,4905,0
|
|
20231222,153700,73768630,4905,4905,4905,4905,0
|
|
20231222,153600,73768630,4905,4905,4905,4905,0
|
|
20231222,153500,73768630,4905,4905,4905,4905,0
|
|
20231222,153400,73768630,4905,4905,4905,4905,0
|
|
20231222,153300,73768630,4905,4905,4905,4905,0
|
|
20231222,153200,73768630,4905,4905,4905,4905,0
|
|
20231222,153100,73768630,4905,4905,4905,4905,0
|
|
20231222,153000,73768630,4905,4905,4905,4905,368
|
|
20231222,152900,71963590,4895,4895,4895,4895,0
|
|
20231222,152800,71963590,4895,4895,4895,4895,0
|
|
20231222,152700,71963590,4895,4895,4895,4895,0
|
|
20231222,152600,71963590,4895,4895,4895,4895,0
|
|
20231222,152500,71963590,4895,4895,4895,4895,0
|
|
20231222,152400,71963590,4895,4895,4895,4895,0
|
|
20231222,152300,71963590,4895,4895,4895,4895,0
|
|
20231222,152200,71963590,4895,4895,4895,4895,0
|
|
20231222,152100,71963590,4895,4895,4895,4895,0
|
|
20231222,152000,71963590,4895,4895,4895,4895,0
|
|
20231222,151900,71963590,4895,4895,4895,4895,0
|
|
20231222,151800,71963590,4895,4895,4895,4895,0
|
|
20231222,151700,71963590,4895,4895,4895,4895,0
|
|
20231222,151600,71963590,4895,4895,4895,4895,30
|
|
20231222,151500,71816740,4895,4895,4895,4895,0
|
|
20231222,151400,71816740,4895,4895,4895,4895,0
|
|
20231222,151300,71816740,4895,4900,4900,4895,6
|
|
20231222,151200,71787345,4900,4900,4900,4900,0
|
|
20231222,151100,71787345,4900,4895,4900,4895,145
|
|
20231222,151000,71076970,4895,4900,4900,4895,1533
|
|
20231222,150900,63572930,4900,4900,4900,4900,0
|
|
20231222,150800,63572930,4900,4900,4900,4900,0
|
|
20231222,150700,63572930,4900,4900,4900,4900,0
|
|
20231222,150600,63572930,4900,4900,4900,4900,0
|
|
20231222,150500,63572930,4900,4900,4900,4900,5
|
|
20231222,150400,63548430,4900,4900,4900,4900,0
|
|
20231222,150300,63548430,4900,4900,4900,4900,0
|
|
20231222,150200,63548430,4900,4900,4900,4900,0
|
|
20231222,150100,63548430,4900,4900,4900,4900,1
|
|
20231222,150000,63543530,4900,4900,4900,4900,0
|
|
20231222,145900,63543530,4900,4900,4900,4900,0
|
|
20231222,145800,63543530,4900,4900,4900,4900,0
|
|
20231222,145700,63543530,4900,4900,4900,4900,0
|
|
20231222,145600,63543530,4900,4900,4900,4900,0
|
|
20231222,145500,63543530,4900,4900,4900,4900,0
|
|
20231222,145400,63543530,4900,4900,4900,4900,0
|
|
20231222,145300,63543530,4900,4900,4900,4900,0
|
|
20231222,145200,63543530,4900,4900,4900,4900,1
|
|
20231222,145100,63538630,4900,4900,4900,4900,5
|
|
20231222,145000,63514130,4900,4900,4900,4900,0
|
|
20231222,144900,63514130,4900,4900,4900,4900,0
|
|
20231222,144800,63514130,4900,4900,4900,4900,0
|
|
20231222,144700,63514130,4900,4900,4900,4900,0
|
|
20231222,144600,63514130,4900,4900,4900,4900,0
|
|
20231222,144500,63514130,4900,4900,4900,4900,0
|
|
20231222,144400,63514130,4900,4900,4900,4900,0
|
|
20231222,144300,63514130,4900,4900,4900,4900,0
|
|
20231222,144200,63514130,4900,4900,4900,4900,21
|
|
20231222,144100,63411230,4895,4895,4895,4895,0
|
|
20231222,144000,63411230,4895,4895,4895,4895,0
|
|
20231222,143900,63411230,4895,4895,4895,4895,0
|
|
20231222,143800,63411230,4895,4895,4895,4895,1
|
|
20231222,143700,63406335,4895,4900,4900,4895,6
|
|
20231222,143600,63376940,4895,4895,4895,4895,25
|
|
20231222,143500,63254565,4900,4900,4900,4900,0
|
|
20231222,143400,63254565,4900,4900,4900,4900,0
|
|
20231222,143300,63254565,4900,4900,4900,4900,0
|
|
20231222,143200,63254565,4900,4900,4900,4900,1
|
|
20231222,143100,63249665,4900,4900,4900,4900,0
|
|
20231222,143000,63249665,4900,4900,4900,4900,0
|
|
20231222,142900,63249665,4900,4900,4900,4900,0
|
|
20231222,142800,63249665,4900,4900,4900,4900,0
|
|
20231222,142700,63249665,4900,4900,4900,4900,0
|
|
20231222,142600,63249665,4900,4900,4900,4900,0
|
|
20231222,142500,63249665,4900,4900,4900,4900,0
|
|
20231222,142400,63249665,4900,4900,4900,4900,0
|
|
20231222,142300,63249665,4900,4900,4900,4900,0
|
|
20231222,142200,63249665,4900,4900,4900,4900,0
|
|
20231222,142100,63249665,4900,4900,4900,4900,0
|
|
20231222,142000,63249665,4900,4900,4900,4900,0
|
|
20231222,141900,63249665,4900,4900,4900,4900,0
|
|
20231222,141800,63249665,4900,4900,4900,4900,1
|
|
20231222,141700,63244765,4900,4900,4900,4900,0
|
|
20231222,141600,63244765,4900,4900,4900,4900,0
|
|
20231222,141500,63244765,4900,4900,4900,4900,2
|
|
20231222,141400,63234965,4895,4895,4895,4895,0
|
|
20231222,141300,63234965,4895,4895,4895,4895,0
|
|
20231222,141200,63234965,4895,4895,4895,4895,20
|
|
20231222,141100,63137065,4895,4895,4895,4895,0
|
|
20231222,141000,63137065,4895,4895,4895,4895,1
|
|
20231222,140900,63132170,4895,4900,4900,4895,52
|
|
20231222,140800,62877620,4900,4900,4900,4900,2
|
|
20231222,140700,62867820,4900,4900,4900,4900,32
|
|
20231222,140600,62711020,4900,4900,4900,4900,0
|
|
20231222,140500,62711020,4900,4900,4900,4900,2
|
|
20231222,140400,62701220,4900,4900,4900,4900,0
|
|
20231222,140300,62701220,4900,4900,4900,4900,0
|
|
20231222,140200,62701220,4900,4900,4900,4900,3
|
|
20231222,140100,62686520,4900,4900,4900,4900,0
|
|
20231222,140000,62686520,4900,4900,4900,4900,0
|
|
20231222,135900,62686520,4900,4900,4900,4900,0
|
|
20231222,135800,62686520,4900,4900,4900,4900,2
|
|
20231222,135700,62676720,4895,4895,4895,4895,353
|
|
20231222,135600,60948785,4900,4900,4900,4900,0
|
|
20231222,135500,60948785,4900,4900,4900,4900,0
|
|
20231222,135400,60948785,4900,4900,4900,4900,0
|
|
20231222,135300,60948785,4900,4900,4900,4900,0
|
|
20231222,135200,60948785,4900,4900,4900,4900,0
|
|
20231222,135100,60948785,4900,4900,4900,4900,0
|
|
20231222,135000,60948785,4900,4900,4900,4900,202
|
|
20231222,134900,59958985,4900,4900,4900,4900,0
|
|
20231222,134800,59958985,4900,4900,4900,4900,2
|
|
20231222,134700,59949185,4900,4900,4900,4900,0
|
|
20231222,134600,59949185,4900,4900,4900,4900,0
|
|
20231222,134500,59949185,4900,4900,4900,4900,2
|
|
20231222,134400,59939385,4900,4900,4900,4900,2
|
|
20231222,134300,59929585,4900,4900,4900,4900,2
|
|
20231222,134200,59919785,4900,4900,4900,4900,295
|
|
20231222,134100,58474285,4900,4900,4900,4900,0
|
|
20231222,134000,58474285,4900,4900,4900,4900,2
|
|
20231222,133900,58464485,4900,4900,4900,4900,0
|
|
20231222,133800,58464485,4900,4900,4900,4900,0
|
|
20231222,133700,58464485,4900,4900,4900,4900,0
|
|
20231222,133600,58464485,4900,4900,4900,4900,0
|
|
20231222,133500,58464485,4900,4895,4900,4895,283
|
|
20231222,133400,57078200,4895,4895,4895,4895,0
|
|
20231222,133300,57078200,4895,4895,4895,4895,0
|
|
20231222,133200,57078200,4895,4895,4895,4895,0
|
|
20231222,133100,57078200,4895,4895,4895,4895,1
|
|
20231222,133000,57073305,4895,4895,4895,4895,5
|
|
20231222,132900,57048830,4895,4895,4895,4895,0
|
|
20231222,132800,57048830,4895,4895,4895,4895,72
|
|
20231222,132700,56696390,4895,4895,4895,4895,0
|
|
20231222,132600,56696390,4895,4895,4895,4895,0
|
|
20231222,132500,56696390,4895,4895,4895,4895,0
|
|
20231222,132400,56696390,4895,4895,4895,4895,0
|
|
20231222,132300,56696390,4895,4895,4895,4895,0
|
|
20231222,132200,56696390,4895,4895,4895,4895,0
|
|
20231222,132100,56696390,4895,4895,4895,4895,0
|
|
20231222,132000,56696390,4895,4895,4895,4895,102
|
|
20231222,131900,56197100,4900,4900,4900,4900,0
|
|
20231222,131800,56197100,4900,4900,4900,4900,0
|
|
20231222,131700,56197100,4900,4900,4900,4900,0
|
|
20231222,131600,56197100,4900,4900,4900,4900,60
|
|
20231222,131500,55903100,4895,4895,4895,4895,1
|
|
20231222,131400,55898205,4895,4895,4895,4895,11
|
|
20231222,131300,55844360,4890,4890,4890,4890,0
|
|
20231222,131200,55844360,4890,4890,4890,4890,0
|
|
20231222,131100,55844360,4890,4890,4890,4890,7
|
|
20231222,131000,55810130,4890,4890,4890,4890,0
|
|
20231222,130900,55810130,4890,4890,4890,4890,0
|
|
20231222,130800,55810130,4890,4890,4890,4890,0
|
|
20231222,130700,55810130,4890,4900,4900,4890,11
|
|
20231222,130600,55756330,4885,4885,4885,4885,0
|
|
20231222,130500,55756330,4885,4885,4885,4885,0
|
|
20231222,130400,55756330,4885,4885,4885,4885,0
|
|
20231222,130300,55756330,4885,4885,4885,4885,0
|
|
20231222,130200,55756330,4885,4885,4885,4885,0
|
|
20231222,130100,55756330,4885,4885,4885,4885,0
|
|
20231222,130000,55756330,4885,4885,4885,4885,0
|
|
20231222,125900,55756330,4885,4890,4890,4885,1045
|
|
20231222,125800,50651470,4895,4895,4895,4895,0
|
|
20231222,125700,50651470,4895,4895,4895,4895,0
|
|
20231222,125600,50651470,4895,4895,4895,4895,0
|
|
20231222,125500,50651470,4895,4895,4895,4895,0
|
|
20231222,125400,50651470,4895,4895,4895,4895,2
|
|
20231222,125300,50641680,4890,4890,4890,4890,0
|
|
20231222,125200,50641680,4890,4890,4890,4890,0
|
|
20231222,125100,50641680,4890,4890,4890,4890,0
|
|
20231222,125000,50641680,4890,4890,4890,4890,0
|
|
20231222,124900,50641680,4890,4890,4890,4890,0
|
|
20231222,124800,50641680,4890,4890,4890,4890,20
|
|
20231222,124700,50543880,4900,4900,4900,4900,0
|
|
20231222,124600,50543880,4900,4895,4900,4890,21
|
|
20231222,124500,50441165,4890,4885,4890,4885,140
|
|
20231222,124400,49757260,4885,4885,4885,4885,0
|
|
20231222,124300,49757260,4885,4890,4890,4885,3
|
|
20231222,124200,49742595,4890,4890,4890,4890,2
|
|
20231222,124100,49732815,4890,4885,4890,4885,22
|
|
20231222,124000,49625335,4890,4890,4890,4890,2
|
|
20231222,123900,49615555,4890,4890,4890,4890,0
|
|
20231222,123800,49615555,4890,4890,4890,4890,0
|
|
20231222,123700,49615555,4890,4890,4890,4890,2
|
|
20231222,123600,49605775,4890,4890,4890,4890,2
|
|
20231222,123500,49595995,4890,4885,4890,4885,12
|
|
20231222,123400,49537325,4885,4885,4885,4885,40
|
|
20231222,123300,49341925,4885,4890,4890,4885,1002
|
|
20231222,123200,44447145,4890,4890,4890,4890,0
|
|
20231222,123100,44447145,4890,4890,4890,4890,0
|
|
20231222,123000,44447145,4890,4890,4890,4890,2
|
|
20231222,122900,44437365,4890,4890,4890,4890,0
|
|
20231222,122800,44437365,4890,4890,4890,4890,0
|
|
20231222,122700,44437365,4890,4890,4890,4890,59
|
|
20231222,122600,44148855,4900,4900,4900,4900,0
|
|
20231222,122500,44148855,4900,4900,4900,4900,0
|
|
20231222,122400,44148855,4900,4900,4900,4900,30
|
|
20231222,122300,44001855,4895,4895,4895,4895,0
|
|
20231222,122200,44001855,4895,4895,4895,4895,0
|
|
20231222,122100,44001855,4895,4895,4895,4895,0
|
|
20231222,122000,44001855,4895,4895,4895,4895,0
|
|
20231222,121900,44001855,4895,4895,4895,4895,0
|
|
20231222,121800,44001855,4895,4895,4895,4895,0
|
|
20231222,121700,44001855,4895,4895,4895,4895,100
|
|
20231222,121600,43512355,4900,4900,4900,4900,0
|
|
20231222,121500,43512355,4900,4900,4900,4900,0
|
|
20231222,121400,43512355,4900,4900,4900,4900,0
|
|
20231222,121300,43512355,4900,4900,4900,4900,0
|
|
20231222,121200,43512355,4900,4900,4900,4900,0
|
|
20231222,121100,43512355,4900,4905,4905,4900,74
|
|
20231222,121000,43149750,4905,4905,4905,4905,0
|
|
20231222,120900,43149750,4905,4905,4905,4905,0
|
|
20231222,120800,43149750,4905,4905,4905,4905,0
|
|
20231222,120700,43149750,4905,4905,4905,4905,0
|
|
20231222,120600,43149750,4905,4905,4905,4905,10
|
|
20231222,120500,43100700,4905,4905,4905,4905,40
|
|
20231222,120400,42904500,4905,4905,4905,4905,0
|
|
20231222,120300,42904500,4905,4905,4905,4905,0
|
|
20231222,120200,42904500,4905,4905,4905,4905,0
|
|
20231222,120100,42904500,4905,4905,4905,4905,20
|
|
20231222,120000,42806400,4905,4905,4905,4905,0
|
|
20231222,115900,42806400,4905,4905,4905,4905,0
|
|
20231222,115800,42806400,4905,4905,4905,4905,20
|
|
20231222,115700,42708300,4900,4900,4900,4900,50
|
|
20231222,115600,42463300,4900,4900,4900,4900,0
|
|
20231222,115500,42463300,4900,4900,4900,4900,0
|
|
20231222,115400,42463300,4900,4900,4900,4900,0
|
|
20231222,115300,42463300,4900,4900,4900,4900,5
|
|
20231222,115200,42438800,4900,4900,4900,4900,59
|
|
20231222,115100,42149700,4900,4900,4900,4900,0
|
|
20231222,115000,42149700,4900,4900,4900,4900,100
|
|
20231222,114900,41659700,4905,4905,4905,4905,0
|
|
20231222,114800,41659700,4905,4905,4905,4905,0
|
|
20231222,114700,41659700,4905,4905,4905,4905,0
|
|
20231222,114600,41659700,4905,4905,4905,4905,0
|
|
20231222,114500,41659700,4905,4905,4905,4905,0
|
|
20231222,114400,41659700,4905,4905,4905,4905,0
|
|
20231222,114300,41659700,4905,4905,4905,4905,22
|
|
20231222,114200,41551790,4905,4905,4905,4905,2
|
|
20231222,114100,41541980,4905,4905,4905,4905,2
|
|
20231222,114000,41532170,4905,4905,4905,4905,2
|
|
20231222,113900,41522360,4905,4895,4905,4895,101
|
|
20231222,113800,41027560,4895,4890,4895,4890,530
|
|
20231222,113700,38435705,4890,4885,4890,4885,979
|
|
20231222,113600,33653285,4880,4880,4880,4880,0
|
|
20231222,113500,33653285,4880,4880,4880,4880,0
|
|
20231222,113400,33653285,4880,4880,4880,4880,0
|
|
20231222,113300,33653285,4880,4880,4880,4880,0
|
|
20231222,113200,33653285,4880,4880,4880,4880,0
|
|
20231222,113100,33653285,4880,4880,4880,4880,0
|
|
20231222,113000,33653285,4880,4880,4880,4880,0
|
|
20231222,112900,33653285,4880,4880,4880,4880,0
|
|
20231222,112800,33653285,4880,4880,4880,4880,0
|
|
20231222,112700,33653285,4880,4880,4880,4880,2
|
|
20231222,112600,33643525,4885,4885,4885,4885,0
|
|
20231222,112500,33643525,4885,4885,4885,4885,20
|
|
20231222,112400,33545825,4880,4880,4880,4880,0
|
|
20231222,112300,33545825,4880,4880,4880,4880,0
|
|
20231222,112200,33545825,4880,4880,4880,4880,1
|
|
20231222,112100,33540945,4880,4890,4890,4880,9
|
|
20231222,112000,33496975,4890,4890,4890,4890,20
|
|
20231222,111900,33399175,4890,4890,4890,4890,22
|
|
20231222,111800,33291595,4890,4890,4890,4890,0
|
|
20231222,111700,33291595,4890,4890,4890,4890,5
|
|
20231222,111600,33267145,4890,4890,4890,4890,6
|
|
20231222,111500,33237805,4870,4880,4880,4870,1370
|
|
20231222,111400,26561645,4890,4885,4890,4880,112
|
|
20231222,111300,26014705,4890,4890,4890,4890,0
|
|
20231222,111200,26014705,4890,4890,4890,4890,0
|
|
20231222,111100,26014705,4890,4890,4890,4890,0
|
|
20231222,111000,26014705,4890,4890,4890,4890,0
|
|
20231222,110900,26014705,4890,4890,4890,4890,1
|
|
20231222,110800,26009815,4885,4885,4885,4885,48
|
|
20231222,110700,25775335,4885,4885,4885,4885,0
|
|
20231222,110600,25775335,4885,4885,4885,4885,0
|
|
20231222,110500,25775335,4885,4885,4885,4885,2
|
|
20231222,110400,25765565,4870,4870,4870,4870,0
|
|
20231222,110300,25765565,4870,4870,4870,4870,0
|
|
20231222,110200,25765565,4870,4870,4870,4870,0
|
|
20231222,110100,25765565,4870,4870,4870,4870,0
|
|
20231222,110000,25765565,4870,4870,4870,4870,0
|
|
20231222,105900,25765565,4870,4870,4870,4870,0
|
|
20231222,105800,25765565,4870,4870,4870,4870,0
|
|
20231222,105700,25765565,4870,4870,4870,4870,0
|
|
20231222,105600,25765565,4870,4870,4870,4870,0
|
|
20231222,105500,25765565,4870,4870,4870,4870,0
|
|
20231222,105400,25765565,4870,4870,4870,4870,0
|
|
20231222,105300,25765565,4870,4870,4870,4870,0
|
|
20231222,105200,25765565,4870,4870,4870,4870,9
|
|
20231222,105100,25721735,4890,4885,4890,4885,140
|
|
20231222,105000,25037795,4885,4885,4885,4885,160
|
|
20231222,104900,24256195,4885,4885,4885,4885,6
|
|
20231222,104800,24226885,4865,4865,4865,4865,38
|
|
20231222,104700,24042015,4865,4865,4865,4865,50
|
|
20231222,104600,23798765,4865,4865,4865,4865,41
|
|
20231222,104500,23599300,4885,4885,4885,4885,0
|
|
20231222,104400,23599300,4885,4885,4885,4885,0
|
|
20231222,104300,23599300,4885,4885,4885,4885,0
|
|
20231222,104200,23599300,4885,4885,4885,4885,0
|
|
20231222,104100,23599300,4885,4885,4885,4885,0
|
|
20231222,104000,23599300,4885,4885,4885,4885,5
|
|
20231222,103900,23574875,4885,4885,4885,4885,0
|
|
20231222,103800,23574875,4885,4885,4885,4885,20
|
|
20231222,103700,23477175,4880,4880,4880,4880,20
|
|
20231222,103600,23379575,4880,4880,4880,4880,0
|
|
20231222,103500,23379575,4880,4880,4880,4880,0
|
|
20231222,103400,23379575,4880,4880,4880,4880,0
|
|
20231222,103300,23379575,4880,4880,4880,4880,0
|
|
20231222,103200,23379575,4880,4880,4880,4880,0
|
|
20231222,103100,23379575,4880,4880,4880,4880,1
|
|
20231222,103000,23374695,4875,4870,4875,4870,303
|
|
20231222,102900,21898720,4870,4870,4870,4870,0
|
|
20231222,102800,21898720,4870,4870,4870,4870,50
|
|
20231222,102700,21655220,4865,4865,4865,4865,0
|
|
20231222,102600,21655220,4865,4865,4865,4865,1
|
|
20231222,102500,21650355,4870,4865,4870,4865,22
|
|
20231222,102400,21543225,4865,4865,4865,4865,0
|
|
20231222,102300,21543225,4865,4865,4865,4865,96
|
|
20231222,102200,21076185,4860,4860,4860,4860,0
|
|
20231222,102100,21076185,4860,4860,4860,4860,1
|
|
20231222,102000,21071325,4865,4865,4865,4865,0
|
|
20231222,101900,21071325,4865,4865,4865,4865,0
|
|
20231222,101800,21071325,4865,4865,4865,4865,0
|
|
20231222,101700,21071325,4865,4865,4865,4865,4
|
|
20231222,101600,21051865,4860,4860,4860,4860,291
|
|
20231222,101500,19637605,4855,4855,4855,4855,0
|
|
20231222,101400,19637605,4855,4855,4855,4855,0
|
|
20231222,101300,19637605,4855,4855,4855,4855,0
|
|
20231222,101200,19637605,4855,4855,4855,4855,0
|
|
20231222,101100,19637605,4855,4855,4855,4855,438
|
|
20231222,101000,17511115,4855,4855,4855,4855,0
|
|
20231222,100900,17511115,4855,4855,4855,4855,0
|
|
20231222,100800,17511115,4855,4855,4855,4855,1
|
|
20231222,100700,17506260,4860,4860,4860,4860,0
|
|
20231222,100600,17506260,4860,4860,4860,4860,0
|
|
20231222,100500,17506260,4860,4860,4860,4860,0
|
|
20231222,100400,17506260,4860,4860,4860,4860,0
|
|
20231222,100300,17506260,4860,4860,4860,4860,20
|
|
20231222,100200,17409060,4860,4860,4860,4860,0
|
|
20231222,100100,17409060,4860,4860,4860,4860,0
|
|
20231222,100000,17409060,4860,4860,4860,4860,50
|
|
20231222,095900,17166060,4855,4855,4855,4855,173
|
|
20231222,095800,16326145,4855,4855,4855,4855,0
|
|
20231222,095700,16326145,4855,4855,4855,4855,327
|
|
20231222,095600,14738560,4855,4855,4855,4855,1
|
|
20231222,095500,14733705,4855,4860,4860,4855,276
|
|
20231222,095400,13393700,4855,4855,4855,4855,224
|
|
20231222,095300,12306180,4855,4855,4855,4855,0
|
|
20231222,095200,12306180,4855,4855,4855,4855,0
|
|
20231222,095100,12306180,4855,4855,4855,4855,0
|
|
20231222,095000,12306180,4855,4855,4855,4855,0
|
|
20231222,094900,12306180,4855,4855,4855,4855,0
|
|
20231222,094800,12306180,4855,4855,4855,4855,0
|
|
20231222,094700,12306180,4855,4855,4855,4855,0
|
|
20231222,094600,12306180,4855,4855,4855,4855,150
|
|
20231222,094500,11577930,4855,4855,4855,4855,0
|
|
20231222,094400,11577930,4855,4855,4855,4855,0
|
|
20231222,094300,11577930,4855,4855,4855,4855,0
|
|
20231222,094200,11577930,4855,4855,4855,4855,0
|
|
20231222,094100,11577930,4855,4855,4855,4855,0
|
|
20231222,094000,11577930,4855,4855,4855,4855,0
|
|
20231222,093900,11577930,4855,4855,4855,4855,0
|
|
20231222,093800,11577930,4855,4855,4855,4855,3
|
|
20231222,093700,11563365,4855,4855,4855,4855,0
|
|
20231222,093600,11563365,4855,4855,4855,4855,0
|
|
20231222,093500,11563365,4855,4855,4855,4855,0
|
|
20231222,093400,11563365,4855,4855,4855,4855,0
|
|
20231222,093300,11563365,4855,4855,4855,4855,0
|
|
20231222,093200,11563365,4855,4855,4855,4855,1
|
|
20231222,093100,11558510,4850,4850,4850,4850,0
|
|
20231222,093000,11558510,4850,4850,4850,4850,0
|
|
20231222,092900,11558510,4850,4850,4850,4850,0
|
|
20231222,092800,11558510,4850,4850,4850,4850,254
|
|
20231222,092700,10326610,4855,4860,4860,4855,10
|
|
20231222,092600,10278035,4860,4860,4860,4860,1
|
|
20231222,092500,10273175,4860,4860,4860,4860,31
|
|
20231222,092400,10122515,4860,4860,4860,4860,0
|
|
20231222,092300,10122515,4860,4860,4860,4860,0
|
|
20231222,092200,10122515,4860,4860,4860,4860,0
|
|
20231222,092100,10122515,4860,4860,4860,4860,0
|
|
20231222,092000,10122515,4860,4850,4860,4850,105
|
|
20231222,091900,9613255,4860,4860,4860,4860,257
|
|
20231222,091800,8364235,4860,4860,4860,4860,0
|
|
20231222,091700,8364235,4860,4860,4860,4860,0
|
|
20231222,091600,8364235,4860,4860,4860,4860,0
|
|
20231222,091500,8364235,4860,4865,4865,4860,30
|
|
20231222,091400,8218295,4865,4865,4865,4865,34
|
|
20231222,091300,8052885,4865,4865,4865,4865,1
|
|
20231222,091200,8048020,4860,4865,4865,4860,9
|
|
20231222,091100,8004265,4865,4860,4865,4860,22
|
|
20231222,091000,7897245,4860,4860,4860,4860,182
|
|
20231222,090900,7012725,4860,4860,4860,4860,119
|
|
20231222,090800,6434385,4850,4850,4850,4850,0
|
|
20231222,090700,6434385,4850,4850,4850,4850,18
|
|
20231222,090600,6347085,4860,4855,4860,4855,1000
|
|
20231222,090500,1487715,4855,4855,4855,4855,3
|
|
20231222,090400,1473150,4855,4855,4855,4855,18
|
|
20231222,090300,1385760,4850,4850,4850,4850,0
|
|
20231222,090200,1385760,4850,4850,4850,4850,13
|
|
20231222,090100,1322710,4850,4850,4850,4850,0
|
|
20231222,090000,1322710,4850,4845,4850,4845,273
|