579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,183600,332828925,4185,4185,4185,4185,1607
|
|
20231205,183500,332828925,4185,4185,4185,4185,0
|
|
20231205,183400,332828925,4185,4185,4185,4185,0
|
|
20231205,183300,332828925,4185,4185,4185,4185,0
|
|
20231205,183200,332828925,4185,4185,4185,4185,0
|
|
20231205,183100,332828925,4185,4185,4185,4185,0
|
|
20231205,183000,332828925,4185,4185,4185,4185,0
|
|
20231205,182900,332828925,4185,4185,4185,4185,0
|
|
20231205,182800,332828925,4185,4185,4185,4185,0
|
|
20231205,182700,332828925,4185,4185,4185,4185,0
|
|
20231205,182600,332828925,4185,4185,4185,4185,0
|
|
20231205,182500,332828925,4185,4185,4185,4185,0
|
|
20231205,182400,332828925,4185,4185,4185,4185,0
|
|
20231205,182300,332828925,4185,4185,4185,4185,0
|
|
20231205,182200,332828925,4185,4185,4185,4185,0
|
|
20231205,182100,332828925,4185,4185,4185,4185,0
|
|
20231205,182000,332828925,4185,4185,4185,4185,0
|
|
20231205,181900,332828925,4185,4185,4185,4185,0
|
|
20231205,181800,332828925,4185,4185,4185,4185,0
|
|
20231205,181700,332828925,4185,4185,4185,4185,0
|
|
20231205,181600,332828925,4185,4185,4185,4185,0
|
|
20231205,181500,332828925,4185,4185,4185,4185,0
|
|
20231205,181400,332828925,4185,4185,4185,4185,0
|
|
20231205,181300,332828925,4185,4185,4185,4185,0
|
|
20231205,181200,332828925,4185,4185,4185,4185,0
|
|
20231205,181100,332828925,4185,4185,4185,4185,0
|
|
20231205,181000,332828925,4185,4185,4185,4185,0
|
|
20231205,180900,332828925,4185,4185,4185,4185,0
|
|
20231205,180800,332828925,4185,4185,4185,4185,0
|
|
20231205,180700,332828925,4185,4185,4185,4185,0
|
|
20231205,180600,332828925,4185,4185,4185,4185,1607
|
|
20231205,180500,332828925,4185,4185,4185,4185,0
|
|
20231205,180400,332828925,4185,4185,4185,4185,0
|
|
20231205,180300,332828925,4185,4185,4185,4185,0
|
|
20231205,180200,332828925,4185,4185,4185,4185,0
|
|
20231205,180100,332828925,4185,4185,4185,4185,0
|
|
20231205,180000,332828925,4185,4185,4185,4185,0
|
|
20231205,175900,332828925,4185,4185,4185,4185,0
|
|
20231205,175800,332828925,4185,4185,4185,4185,0
|
|
20231205,175700,332828925,4185,4185,4185,4185,0
|
|
20231205,175600,332828925,4185,4185,4185,4185,0
|
|
20231205,175500,332828925,4185,4185,4185,4185,0
|
|
20231205,175400,332828925,4185,4185,4185,4185,0
|
|
20231205,175300,332828925,4185,4185,4185,4185,0
|
|
20231205,175200,332828925,4185,4185,4185,4185,0
|
|
20231205,175100,332828925,4185,4185,4185,4185,0
|
|
20231205,175000,332828925,4185,4185,4185,4185,0
|
|
20231205,174900,332828925,4185,4185,4185,4185,0
|
|
20231205,174800,332828925,4185,4185,4185,4185,0
|
|
20231205,174700,332828925,4185,4185,4185,4185,0
|
|
20231205,174600,332828925,4185,4185,4185,4185,0
|
|
20231205,174500,332828925,4185,4185,4185,4185,0
|
|
20231205,174400,332828925,4185,4185,4185,4185,0
|
|
20231205,174300,332828925,4185,4185,4185,4185,0
|
|
20231205,174200,332828925,4185,4185,4185,4185,0
|
|
20231205,174100,332828925,4185,4185,4185,4185,0
|
|
20231205,174000,332828925,4185,4185,4185,4185,0
|
|
20231205,173900,332828925,4185,4185,4185,4185,0
|
|
20231205,173800,332828925,4185,4185,4185,4185,0
|
|
20231205,173700,332828925,4185,4185,4185,4185,0
|
|
20231205,173600,332828925,4185,4185,4185,4185,1607
|
|
20231205,173500,332828925,4185,4185,4185,4185,0
|
|
20231205,173400,332828925,4185,4185,4185,4185,0
|
|
20231205,173300,332828925,4185,4185,4185,4185,0
|
|
20231205,173200,332828925,4185,4185,4185,4185,0
|
|
20231205,173100,332828925,4185,4185,4185,4185,0
|
|
20231205,173000,332828925,4185,4185,4185,4185,0
|
|
20231205,172900,332828925,4185,4185,4185,4185,0
|
|
20231205,172800,332828925,4185,4185,4185,4185,0
|
|
20231205,172700,332828925,4185,4185,4185,4185,0
|
|
20231205,172600,332828925,4185,4185,4185,4185,0
|
|
20231205,172500,332828925,4185,4185,4185,4185,0
|
|
20231205,172400,332828925,4185,4185,4185,4185,0
|
|
20231205,172300,332828925,4185,4185,4185,4185,0
|
|
20231205,172200,332828925,4185,4185,4185,4185,0
|
|
20231205,172100,332828925,4185,4185,4185,4185,0
|
|
20231205,172000,332828925,4185,4185,4185,4185,0
|
|
20231205,171900,332828925,4185,4185,4185,4185,0
|
|
20231205,171800,332828925,4185,4185,4185,4185,0
|
|
20231205,171700,332828925,4185,4185,4185,4185,0
|
|
20231205,171600,332828925,4185,4185,4185,4185,0
|
|
20231205,171500,332828925,4185,4185,4185,4185,0
|
|
20231205,171400,332828925,4185,4185,4185,4185,0
|
|
20231205,171300,332828925,4185,4185,4185,4185,0
|
|
20231205,171200,332828925,4185,4185,4185,4185,0
|
|
20231205,171100,332828925,4185,4185,4185,4185,0
|
|
20231205,171000,332828925,4185,4185,4185,4185,0
|
|
20231205,170900,332828925,4185,4185,4185,4185,0
|
|
20231205,170800,332828925,4185,4185,4185,4185,0
|
|
20231205,170700,332828925,4185,4185,4185,4185,0
|
|
20231205,170600,332828925,4185,4185,4185,4185,1607
|
|
20231205,170500,332828925,4185,4185,4185,4185,0
|
|
20231205,170400,332828925,4185,4185,4185,4185,0
|
|
20231205,170300,332828925,4185,4185,4185,4185,0
|
|
20231205,170200,332828925,4185,4185,4185,4185,0
|
|
20231205,170100,332828925,4185,4185,4185,4185,0
|
|
20231205,170000,332828925,4185,4185,4185,4185,0
|
|
20231205,165900,332828925,4185,4185,4185,4185,0
|
|
20231205,165800,332828925,4185,4185,4185,4185,0
|
|
20231205,165700,332828925,4185,4185,4185,4185,0
|
|
20231205,165600,332828925,4185,4185,4185,4185,0
|
|
20231205,165500,332828925,4185,4185,4185,4185,0
|
|
20231205,165400,332828925,4185,4185,4185,4185,0
|
|
20231205,165300,332828925,4185,4185,4185,4185,0
|
|
20231205,165200,332828925,4185,4185,4185,4185,0
|
|
20231205,165100,332828925,4185,4185,4185,4185,0
|
|
20231205,165000,332828925,4185,4185,4185,4185,0
|
|
20231205,164900,332828925,4185,4185,4185,4185,0
|
|
20231205,164800,332828925,4185,4185,4185,4185,0
|
|
20231205,164700,332828925,4185,4185,4185,4185,0
|
|
20231205,164600,332828925,4185,4185,4185,4185,0
|
|
20231205,164500,332828925,4185,4185,4185,4185,0
|
|
20231205,164400,332828925,4185,4185,4185,4185,0
|
|
20231205,164300,332828925,4185,4185,4185,4185,0
|
|
20231205,164200,332828925,4185,4185,4185,4185,0
|
|
20231205,164100,332828925,4185,4185,4185,4185,0
|
|
20231205,164000,332828925,4185,4185,4185,4185,0
|
|
20231205,163900,332828925,4185,4185,4185,4185,0
|
|
20231205,163800,332828925,4185,4185,4185,4185,0
|
|
20231205,163700,332828925,4185,4185,4185,4185,0
|
|
20231205,163600,332828925,4185,4185,4185,4185,1607
|
|
20231205,163500,332828925,4185,4185,4185,4185,0
|
|
20231205,163400,332828925,4185,4185,4185,4185,0
|
|
20231205,163300,332828925,4185,4185,4185,4185,0
|
|
20231205,163200,332828925,4185,4185,4185,4185,0
|
|
20231205,163100,332828925,4185,4185,4185,4185,0
|
|
20231205,163000,332828925,4185,4185,4185,4185,0
|
|
20231205,162900,332828925,4185,4185,4185,4185,0
|
|
20231205,162800,332828925,4185,4185,4185,4185,0
|
|
20231205,162700,332828925,4185,4185,4185,4185,0
|
|
20231205,162600,332828925,4185,4185,4185,4185,0
|
|
20231205,162500,332828925,4185,4185,4185,4185,0
|
|
20231205,162400,332828925,4185,4185,4185,4185,0
|
|
20231205,162300,332828925,4185,4185,4185,4185,0
|
|
20231205,162200,332828925,4185,4185,4185,4185,0
|
|
20231205,162100,332828925,4185,4185,4185,4185,0
|
|
20231205,162000,332828925,4185,4185,4185,4185,0
|
|
20231205,161900,332828925,4185,4185,4185,4185,0
|
|
20231205,161800,332828925,4185,4185,4185,4185,0
|
|
20231205,161700,332828925,4185,4185,4185,4185,0
|
|
20231205,161600,332828925,4185,4185,4185,4185,0
|
|
20231205,161500,332828925,4185,4185,4185,4185,0
|
|
20231205,161400,332828925,4185,4185,4185,4185,0
|
|
20231205,161300,332828925,4185,4185,4185,4185,0
|
|
20231205,161200,332828925,4185,4185,4185,4185,0
|
|
20231205,161100,332828925,4185,4185,4185,4185,0
|
|
20231205,161000,332828925,4185,4185,4185,4185,0
|
|
20231205,160900,332828925,4185,4185,4185,4185,0
|
|
20231205,160800,332828925,4185,4185,4185,4185,0
|
|
20231205,160700,332828925,4185,4185,4185,4185,0
|
|
20231205,160600,332828925,4185,4185,4185,4185,1607
|
|
20231205,160500,332828925,4185,4185,4185,4185,0
|
|
20231205,160400,332828925,4185,4185,4185,4185,0
|
|
20231205,160300,332828925,4185,4185,4185,4185,0
|
|
20231205,160200,332828925,4185,4185,4185,4185,0
|
|
20231205,160100,332828925,4185,4185,4185,4185,0
|
|
20231205,160000,332828925,4185,4185,4185,4185,0
|
|
20231205,155900,332828925,4185,4185,4185,4185,0
|
|
20231205,155800,332828925,4185,4185,4185,4185,0
|
|
20231205,155700,332828925,4185,4185,4185,4185,0
|
|
20231205,155600,332828925,4185,4185,4185,4185,0
|
|
20231205,155500,332828925,4185,4185,4185,4185,0
|
|
20231205,155400,332828925,4185,4185,4185,4185,0
|
|
20231205,155300,332828925,4185,4185,4185,4185,0
|
|
20231205,155200,332828925,4185,4185,4185,4185,0
|
|
20231205,155100,332828925,4185,4185,4185,4185,0
|
|
20231205,155000,332828925,4185,4185,4185,4185,0
|
|
20231205,154900,332828925,4185,4185,4185,4185,0
|
|
20231205,154800,332828925,4185,4185,4185,4185,0
|
|
20231205,154700,332828925,4185,4185,4185,4185,0
|
|
20231205,154600,332828925,4185,4185,4185,4185,0
|
|
20231205,154500,332828925,4185,4185,4185,4185,0
|
|
20231205,154400,332828925,4185,4185,4185,4185,0
|
|
20231205,154300,332828925,4185,4185,4185,4185,0
|
|
20231205,154200,332828925,4185,4185,4185,4185,0
|
|
20231205,154100,332828925,4185,4185,4185,4185,0
|
|
20231205,154000,332828925,4185,4185,4185,4185,0
|
|
20231205,153900,332828925,4185,4185,4185,4185,0
|
|
20231205,153800,332828925,4185,4185,4185,4185,0
|
|
20231205,153700,332828925,4185,4185,4185,4185,0
|
|
20231205,153600,332828925,4185,4185,4185,4185,1607
|
|
20231205,153500,332828925,4185,4185,4185,4185,0
|
|
20231205,153400,332828925,4185,4185,4185,4185,0
|
|
20231205,153300,332828925,4185,4185,4185,4185,0
|
|
20231205,153200,332828925,4185,4185,4185,4185,0
|
|
20231205,153100,332828925,4185,4185,4185,4185,0
|
|
20231205,153000,332828925,4185,4185,4185,4185,1607
|
|
20231205,152900,326103630,4185,4185,4185,4185,0
|
|
20231205,152800,326103630,4185,4185,4185,4185,0
|
|
20231205,152700,326103630,4185,4185,4185,4185,0
|
|
20231205,152600,326103630,4185,4185,4185,4185,0
|
|
20231205,152500,326103630,4185,4185,4185,4185,0
|
|
20231205,152400,326103630,4185,4185,4185,4185,0
|
|
20231205,152300,326103630,4185,4185,4185,4185,0
|
|
20231205,152200,326103630,4185,4185,4185,4185,0
|
|
20231205,152100,326103630,4185,4185,4185,4185,0
|
|
20231205,152000,326103630,4185,4185,4185,4185,0
|
|
20231205,151900,326103630,4185,4160,4185,4145,795
|
|
20231205,151800,322797580,4195,4165,4195,4155,1046
|
|
20231205,151700,318443295,4170,4215,4220,4170,621
|
|
20231205,151600,315843210,4185,4180,4225,4180,576
|
|
20231205,151500,313433460,4180,4200,4220,4180,52
|
|
20231205,151400,313215255,4235,4180,4235,4180,455
|
|
20231205,151300,311294210,4170,4200,4235,4165,2589
|
|
20231205,151200,300479165,4200,4075,4235,4075,4491
|
|
20231205,151100,281815710,4075,4075,4075,4075,19
|
|
20231205,151000,281738285,4075,4075,4075,4075,9
|
|
20231205,150900,281701610,4075,4075,4075,4075,1
|
|
20231205,150800,281697535,4075,4075,4075,4075,9
|
|
20231205,150700,281660860,4075,4065,4075,4065,107
|
|
20231205,150600,281225795,4070,4070,4070,4070,542
|
|
20231205,150500,279019855,4080,4080,4080,4080,2
|
|
20231205,150400,279011695,4070,4070,4070,4070,91
|
|
20231205,150300,278641325,4080,4080,4080,4080,4
|
|
20231205,150200,278625005,4070,4070,4070,4070,0
|
|
20231205,150100,278625005,4070,4070,4070,4070,143
|
|
20231205,150000,278042995,4075,4075,4075,4075,10
|
|
20231205,145900,278002245,4080,4080,4080,4080,6
|
|
20231205,145800,277977765,4080,4080,4080,4080,7
|
|
20231205,145700,277949205,4090,4090,4090,4090,0
|
|
20231205,145600,277949205,4090,4090,4090,4090,2
|
|
20231205,145500,277941025,4090,4090,4090,4090,3
|
|
20231205,145400,277928755,4085,4090,4090,4085,24
|
|
20231205,145300,277830605,4090,4085,4090,4085,13
|
|
20231205,145200,277777490,4095,4095,4095,4095,2
|
|
20231205,145100,277769300,4080,4075,4085,4070,162
|
|
20231205,145000,277109420,4085,4085,4085,4085,1
|
|
20231205,144900,277105335,4075,4075,4075,4075,0
|
|
20231205,144800,277105335,4075,4095,4095,4075,62
|
|
20231205,144700,276852375,4095,4095,4095,4095,0
|
|
20231205,144600,276852375,4095,4095,4095,4095,0
|
|
20231205,144500,276852375,4095,4080,4095,4080,56
|
|
20231205,144400,276623880,4100,4085,4100,4080,3002
|
|
20231205,144300,264375650,4090,4090,4090,4090,0
|
|
20231205,144200,264375650,4090,4090,4090,4090,4
|
|
20231205,144100,264359290,4100,4100,4100,4100,0
|
|
20231205,144000,264359290,4100,4100,4100,4100,0
|
|
20231205,143900,264359290,4100,4100,4100,4100,45
|
|
20231205,143800,264174790,4100,4095,4100,4095,876
|
|
20231205,143700,260587565,4095,4095,4095,4095,0
|
|
20231205,143600,260587565,4095,4095,4095,4095,0
|
|
20231205,143500,260587565,4095,4095,4095,4095,0
|
|
20231205,143400,260587565,4095,4095,4095,4095,0
|
|
20231205,143300,260587565,4095,4095,4095,4095,0
|
|
20231205,143200,260587565,4095,4095,4095,4095,0
|
|
20231205,143100,260587565,4095,4095,4095,4090,556
|
|
20231205,143000,258313515,4090,4105,4105,4090,312
|
|
20231205,142900,257035895,4105,4105,4105,4105,1
|
|
20231205,142800,257031790,4100,4100,4100,4100,683
|
|
20231205,142700,254231490,4105,4105,4105,4105,0
|
|
20231205,142600,254231490,4105,4105,4105,4105,5
|
|
20231205,142500,254210965,4115,4115,4115,4115,0
|
|
20231205,142400,254210965,4115,4115,4115,4115,1
|
|
20231205,142300,254206850,4105,4105,4105,4105,1
|
|
20231205,142200,254202745,4115,4115,4115,4115,1
|
|
20231205,142100,254198630,4105,4115,4115,4105,13
|
|
20231205,142000,254145235,4115,4115,4115,4115,0
|
|
20231205,141900,254145235,4115,4115,4115,4115,0
|
|
20231205,141800,254145235,4115,4115,4115,4115,0
|
|
20231205,141700,254145235,4115,4115,4115,4115,0
|
|
20231205,141600,254145235,4115,4115,4115,4115,0
|
|
20231205,141500,254145235,4115,4115,4115,4115,0
|
|
20231205,141400,254145235,4115,4115,4115,4115,0
|
|
20231205,141300,254145235,4115,4115,4115,4115,0
|
|
20231205,141200,254145235,4115,4115,4115,4115,0
|
|
20231205,141100,254145235,4115,4115,4115,4115,0
|
|
20231205,141000,254145235,4115,4115,4115,4115,0
|
|
20231205,140900,254145235,4115,4115,4115,4115,0
|
|
20231205,140800,254145235,4115,4115,4115,4115,0
|
|
20231205,140700,254145235,4115,4115,4115,4115,0
|
|
20231205,140600,254145235,4115,4115,4115,4115,0
|
|
20231205,140500,254145235,4115,4115,4115,4115,2
|
|
20231205,140400,254137005,4100,4100,4100,4100,0
|
|
20231205,140300,254137005,4100,4100,4100,4100,101
|
|
20231205,140200,253722905,4100,4100,4100,4100,1000
|
|
20231205,140100,249622905,4105,4105,4105,4105,0
|
|
20231205,140000,249622905,4105,4110,4110,4105,552
|
|
20231205,135900,247355895,4120,4120,4120,4120,0
|
|
20231205,135800,247355895,4120,4120,4120,4120,0
|
|
20231205,135700,247355895,4120,4120,4120,4120,0
|
|
20231205,135600,247355895,4120,4120,4120,4120,0
|
|
20231205,135500,247355895,4120,4120,4120,4120,0
|
|
20231205,135400,247355895,4120,4120,4120,4120,0
|
|
20231205,135300,247355895,4120,4120,4120,4120,0
|
|
20231205,135200,247355895,4120,4120,4120,4120,0
|
|
20231205,135100,247355895,4120,4120,4120,4120,100
|
|
20231205,135000,246943895,4120,4120,4120,4120,0
|
|
20231205,134900,246943895,4120,4120,4120,4120,5
|
|
20231205,134800,246923295,4120,4120,4120,4120,0
|
|
20231205,134700,246923295,4120,4120,4120,4120,3
|
|
20231205,134600,246910935,4110,4110,4110,4110,1
|
|
20231205,134500,246906825,4115,4115,4115,4115,75
|
|
20231205,134400,246598200,4115,4120,4120,4115,75
|
|
20231205,134300,246289325,4120,4120,4120,4120,50
|
|
20231205,134200,246083325,4125,4110,4125,4110,1199
|
|
20231205,134100,241152405,4125,4125,4125,4125,0
|
|
20231205,134000,241152405,4125,4125,4125,4125,2
|
|
20231205,133900,241144155,4115,4115,4115,4115,1285
|
|
20231205,133800,235856380,4125,4125,4125,4125,0
|
|
20231205,133700,235856380,4125,4125,4125,4125,0
|
|
20231205,133600,235856380,4125,4115,4125,4115,628
|
|
20231205,133500,233272140,4125,4125,4125,4125,0
|
|
20231205,133400,233272140,4125,4125,4125,4125,0
|
|
20231205,133300,233272140,4125,4120,4125,4120,5
|
|
20231205,133200,233251530,4125,4125,4125,4125,0
|
|
20231205,133100,233251530,4125,4130,4130,4125,115
|
|
20231205,133000,232776690,4130,4125,4130,4120,2934
|
|
20231205,132900,220678115,4135,4135,4135,4135,0
|
|
20231205,132800,220678115,4135,4135,4135,4135,1
|
|
20231205,132700,220673980,4135,4135,4135,4135,0
|
|
20231205,132600,220673980,4135,4135,4135,4135,0
|
|
20231205,132500,220673980,4135,4135,4135,4135,0
|
|
20231205,132400,220673980,4135,4135,4135,4135,0
|
|
20231205,132300,220673980,4135,4135,4135,4135,0
|
|
20231205,132200,220673980,4135,4135,4135,4135,0
|
|
20231205,132100,220673980,4135,4135,4135,4135,0
|
|
20231205,132000,220673980,4135,4135,4135,4135,367
|
|
20231205,131900,219156435,4135,4135,4135,4135,0
|
|
20231205,131800,219156435,4135,4135,4135,4135,0
|
|
20231205,131700,219156435,4135,4135,4135,4135,0
|
|
20231205,131600,219156435,4135,4135,4135,4135,0
|
|
20231205,131500,219156435,4135,4135,4135,4135,0
|
|
20231205,131400,219156435,4135,4135,4135,4135,0
|
|
20231205,131300,219156435,4135,4135,4135,4135,5
|
|
20231205,131200,219135760,4120,4120,4120,4120,30
|
|
20231205,131100,219012160,4135,4125,4135,4125,1965
|
|
20231205,131000,210906475,4140,4140,4140,4140,0
|
|
20231205,130900,210906475,4140,4140,4140,4140,0
|
|
20231205,130800,210906475,4140,4140,4140,4140,0
|
|
20231205,130700,210906475,4140,4140,4140,4140,0
|
|
20231205,130600,210906475,4140,4140,4140,4140,0
|
|
20231205,130500,210906475,4140,4130,4140,4125,756
|
|
20231205,130400,207784470,4140,4140,4140,4140,0
|
|
20231205,130300,207784470,4140,4130,4140,4130,437
|
|
20231205,130200,205979590,4140,4140,4140,4140,0
|
|
20231205,130100,205979590,4140,4140,4140,4140,0
|
|
20231205,130000,205979590,4140,4140,4140,4140,70
|
|
20231205,125900,205689790,4135,4135,4135,4135,282
|
|
20231205,125800,204523720,4130,4130,4130,4130,0
|
|
20231205,125700,204523720,4130,4130,4130,4130,0
|
|
20231205,125600,204523720,4130,4130,4130,4130,0
|
|
20231205,125500,204523720,4130,4130,4130,4130,0
|
|
20231205,125400,204523720,4130,4130,4130,4130,1144
|
|
20231205,125300,199799000,4125,4125,4125,4125,0
|
|
20231205,125200,199799000,4125,4125,4125,4125,0
|
|
20231205,125100,199799000,4125,4125,4125,4125,0
|
|
20231205,125000,199799000,4125,4125,4125,4125,0
|
|
20231205,124900,199799000,4125,4125,4125,4125,0
|
|
20231205,124800,199799000,4125,4125,4125,4125,0
|
|
20231205,124700,199799000,4125,4125,4125,4125,0
|
|
20231205,124600,199799000,4125,4125,4125,4125,0
|
|
20231205,124500,199799000,4125,4125,4125,4125,11
|
|
20231205,124400,199753625,4125,4125,4125,4125,0
|
|
20231205,124300,199753625,4125,4125,4125,4125,0
|
|
20231205,124200,199753625,4125,4125,4125,4125,0
|
|
20231205,124100,199753625,4125,4125,4125,4125,66
|
|
20231205,124000,199481375,4120,4120,4120,4120,0
|
|
20231205,123900,199481375,4120,4120,4120,4120,0
|
|
20231205,123800,199481375,4120,4120,4120,4120,319
|
|
20231205,123700,198167095,4125,4125,4125,4125,0
|
|
20231205,123600,198167095,4125,4125,4125,4125,0
|
|
20231205,123500,198167095,4125,4125,4125,4125,0
|
|
20231205,123400,198167095,4125,4125,4125,4125,0
|
|
20231205,123300,198167095,4125,4125,4125,4125,10
|
|
20231205,123200,198125845,4120,4120,4120,4120,0
|
|
20231205,123100,198125845,4120,4120,4120,4120,308
|
|
20231205,123000,196856885,4120,4120,4120,4120,0
|
|
20231205,122900,196856885,4120,4130,4130,4120,1457
|
|
20231205,122800,190840395,4135,4135,4135,4135,0
|
|
20231205,122700,190840395,4135,4135,4135,4135,0
|
|
20231205,122600,190840395,4135,4135,4135,4135,0
|
|
20231205,122500,190840395,4135,4130,4135,4130,442
|
|
20231205,122400,189012755,4130,4125,4130,4125,589
|
|
20231205,122300,186580205,4130,4130,4130,4130,0
|
|
20231205,122200,186580205,4130,4130,4130,4130,0
|
|
20231205,122100,186580205,4130,4130,4130,4130,0
|
|
20231205,122000,186580205,4130,4125,4130,4125,121
|
|
20231205,121900,186080495,4100,4100,4100,4100,0
|
|
20231205,121800,186080495,4100,4100,4100,4100,0
|
|
20231205,121700,186080495,4100,4100,4100,4100,0
|
|
20231205,121600,186080495,4100,4100,4100,4100,0
|
|
20231205,121500,186080495,4100,4100,4100,4100,0
|
|
20231205,121400,186080495,4100,4100,4100,4100,0
|
|
20231205,121300,186080495,4100,4100,4100,4100,5
|
|
20231205,121200,186059995,4130,4120,4130,4120,30
|
|
20231205,121100,185936245,4125,4125,4125,4125,0
|
|
20231205,121000,185936245,4125,4125,4125,4125,0
|
|
20231205,120900,185936245,4125,4120,4125,4120,430
|
|
20231205,120800,184162520,4125,4125,4125,4125,0
|
|
20231205,120700,184162520,4125,4125,4125,4125,0
|
|
20231205,120600,184162520,4125,4120,4125,4120,320
|
|
20231205,120500,182842550,4120,4120,4120,4120,0
|
|
20231205,120400,182842550,4120,4120,4120,4120,0
|
|
20231205,120300,182842550,4120,4115,4120,4115,180
|
|
20231205,120200,182100990,4120,4120,4120,4120,0
|
|
20231205,120100,182100990,4120,4120,4120,4120,70
|
|
20231205,120000,181812590,4120,4120,4120,4120,0
|
|
20231205,115900,181812590,4120,4120,4120,4120,0
|
|
20231205,115800,181812590,4120,4095,4120,4095,100
|
|
20231205,115700,181400980,4085,4085,4085,4085,0
|
|
20231205,115600,181400980,4085,4085,4085,4085,0
|
|
20231205,115500,181400980,4085,4085,4085,4085,0
|
|
20231205,115400,181400980,4085,4085,4085,4085,0
|
|
20231205,115300,181400980,4085,4085,4085,4085,0
|
|
20231205,115200,181400980,4085,4085,4085,4085,0
|
|
20231205,115100,181400980,4085,4085,4085,4085,0
|
|
20231205,115000,181400980,4085,4085,4085,4085,8
|
|
20231205,114900,181368300,4065,4065,4065,4065,0
|
|
20231205,114800,181368300,4065,4065,4065,4065,0
|
|
20231205,114700,181368300,4065,4065,4065,4065,480
|
|
20231205,114600,179417100,4065,4065,4065,4065,3976
|
|
20231205,114500,163254660,4060,4060,4060,4060,0
|
|
20231205,114400,163254660,4060,4060,4060,4060,0
|
|
20231205,114300,163254660,4060,4065,4065,4060,48
|
|
20231205,114200,163059560,4065,4070,4070,4065,811
|
|
20231205,114100,159762830,4065,4065,4065,4065,0
|
|
20231205,114000,159762830,4065,4065,4065,4065,0
|
|
20231205,113900,159762830,4065,4065,4065,4065,0
|
|
20231205,113800,159762830,4065,4065,4065,4065,0
|
|
20231205,113700,159762830,4065,4065,4065,4065,46
|
|
20231205,113600,159575840,4065,4065,4065,4065,0
|
|
20231205,113500,159575840,4065,4065,4065,4065,0
|
|
20231205,113400,159575840,4065,4065,4065,4065,0
|
|
20231205,113300,159575840,4065,4065,4065,4065,0
|
|
20231205,113200,159575840,4065,4065,4065,4065,0
|
|
20231205,113100,159575840,4065,4065,4065,4065,0
|
|
20231205,113000,159575840,4065,4065,4065,4065,0
|
|
20231205,112900,159575840,4065,4085,4085,4065,1576
|
|
20231205,112800,153156170,4085,4085,4085,4085,0
|
|
20231205,112700,153156170,4085,4085,4085,4085,50
|
|
20231205,112600,152951920,4075,4075,4075,4075,0
|
|
20231205,112500,152951920,4075,4075,4075,4075,0
|
|
20231205,112400,152951920,4075,4075,4075,4075,0
|
|
20231205,112300,152951920,4075,4075,4075,4075,0
|
|
20231205,112200,152951920,4075,4075,4075,4075,0
|
|
20231205,112100,152951920,4075,4075,4075,4075,0
|
|
20231205,112000,152951920,4075,4075,4075,4075,0
|
|
20231205,111900,152951920,4075,4075,4075,4075,0
|
|
20231205,111800,152951920,4075,4075,4075,4075,4
|
|
20231205,111700,152935620,4085,4085,4085,4085,0
|
|
20231205,111600,152935620,4085,4085,4085,4085,0
|
|
20231205,111500,152935620,4085,4085,4085,4085,0
|
|
20231205,111400,152935620,4085,4085,4085,4085,0
|
|
20231205,111300,152935620,4085,4085,4085,4085,0
|
|
20231205,111200,152935620,4085,4085,4085,4085,0
|
|
20231205,111100,152935620,4085,4085,4085,4085,1
|
|
20231205,111000,152931535,4075,4075,4075,4075,190
|
|
20231205,110900,152157285,4075,4075,4075,4075,1
|
|
20231205,110800,152153210,4085,4085,4085,4085,0
|
|
20231205,110700,152153210,4085,4085,4085,4085,50
|
|
20231205,110600,151948960,4085,4085,4085,4085,0
|
|
20231205,110500,151948960,4085,4085,4085,4085,1
|
|
20231205,110400,151944875,4080,4080,4080,4080,0
|
|
20231205,110300,151944875,4080,4090,4090,4080,2836
|
|
20231205,110200,140353825,4090,4090,4090,4090,0
|
|
20231205,110100,140353825,4090,4090,4090,4090,0
|
|
20231205,110000,140353825,4090,4090,4090,4090,10
|
|
20231205,105900,140312925,4090,4095,4095,4090,146
|
|
20231205,105800,139715710,4105,4105,4105,4105,0
|
|
20231205,105700,139715710,4105,4105,4105,4105,1
|
|
20231205,105600,139711605,4090,4100,4100,4090,374
|
|
20231205,105500,138180970,4110,4110,4110,4110,0
|
|
20231205,105400,138180970,4110,4110,4110,4110,10
|
|
20231205,105300,138139870,4110,4110,4110,4110,2
|
|
20231205,105200,138131650,4105,4105,4105,4105,38
|
|
20231205,105100,137975660,4115,4115,4115,4115,3
|
|
20231205,105000,137963315,4115,4115,4115,4115,0
|
|
20231205,104900,137963315,4115,4115,4115,4115,0
|
|
20231205,104800,137963315,4115,4115,4115,4115,1
|
|
20231205,104700,137959200,4110,4110,4110,4110,0
|
|
20231205,104600,137959200,4110,4110,4110,4110,0
|
|
20231205,104500,137959200,4110,4110,4110,4110,7
|
|
20231205,104400,137930430,4110,4115,4115,4110,72
|
|
20231205,104300,137634305,4115,4115,4115,4115,0
|
|
20231205,104200,137634305,4115,4115,4115,4115,0
|
|
20231205,104100,137634305,4115,4115,4115,4115,0
|
|
20231205,104000,137634305,4115,4115,4115,4115,0
|
|
20231205,103900,137634305,4115,4115,4115,4115,0
|
|
20231205,103800,137634305,4115,4115,4115,4115,0
|
|
20231205,103700,137634305,4115,4115,4115,4115,0
|
|
20231205,103600,137634305,4115,4115,4115,4115,0
|
|
20231205,103500,137634305,4115,4115,4115,4115,0
|
|
20231205,103400,137634305,4115,4115,4115,4115,0
|
|
20231205,103300,137634305,4115,4115,4115,4115,0
|
|
20231205,103200,137634305,4115,4115,4115,4115,0
|
|
20231205,103100,137634305,4115,4115,4115,4115,0
|
|
20231205,103000,137634305,4115,4115,4115,4115,5
|
|
20231205,102900,137613730,4115,4115,4115,4115,0
|
|
20231205,102800,137613730,4115,4115,4115,4115,0
|
|
20231205,102700,137613730,4115,4115,4115,4115,0
|
|
20231205,102600,137613730,4115,4115,4115,4115,0
|
|
20231205,102500,137613730,4115,4115,4115,4115,0
|
|
20231205,102400,137613730,4115,4115,4115,4115,0
|
|
20231205,102300,137613730,4115,4115,4115,4115,0
|
|
20231205,102200,137613730,4115,4115,4115,4115,0
|
|
20231205,102100,137613730,4115,4115,4115,4115,0
|
|
20231205,102000,137613730,4115,4115,4115,4115,0
|
|
20231205,101900,137613730,4115,4115,4115,4115,0
|
|
20231205,101800,137613730,4115,4115,4115,4115,0
|
|
20231205,101700,137613730,4115,4115,4115,4115,2
|
|
20231205,101600,137605500,4095,4095,4095,4095,0
|
|
20231205,101500,137605500,4095,4095,4095,4095,0
|
|
20231205,101400,137605500,4095,4115,4115,4095,304
|
|
20231205,101300,136360540,4115,4115,4115,4115,1
|
|
20231205,101200,136356425,4095,4095,4095,4095,0
|
|
20231205,101100,136356425,4095,4095,4095,4095,0
|
|
20231205,101000,136356425,4095,4095,4095,4095,0
|
|
20231205,100900,136356425,4095,4095,4095,4095,0
|
|
20231205,100800,136356425,4095,4095,4095,4095,28
|
|
20231205,100700,136241765,4100,4095,4100,4095,500
|
|
20231205,100600,134191825,4095,4095,4095,4095,0
|
|
20231205,100500,134191825,4095,4095,4095,4095,1
|
|
20231205,100400,134187730,4095,4095,4095,4095,0
|
|
20231205,100300,134187730,4095,4095,4095,4095,0
|
|
20231205,100200,134187730,4095,4090,4095,4090,381
|
|
20231205,100100,132629435,4090,4095,4095,4090,121
|
|
20231205,100000,132134540,4090,4090,4090,4090,0
|
|
20231205,095900,132134540,4090,4095,4095,4090,169
|
|
20231205,095800,131443040,4095,4095,4095,4095,0
|
|
20231205,095700,131443040,4095,4095,4095,4095,0
|
|
20231205,095600,131443040,4095,4095,4095,4095,1
|
|
20231205,095500,131438945,4095,4095,4095,4095,0
|
|
20231205,095400,131438945,4095,4095,4095,4095,53
|
|
20231205,095300,131221910,4100,4100,4100,4100,0
|
|
20231205,095200,131221910,4100,4100,4100,4100,0
|
|
20231205,095100,131221910,4100,4100,4100,4100,0
|
|
20231205,095000,131221910,4100,4100,4100,4100,1
|
|
20231205,094900,131217810,4125,4125,4125,4125,1
|
|
20231205,094800,131213685,4125,4125,4125,4125,2
|
|
20231205,094700,131205435,4125,4125,4125,4125,0
|
|
20231205,094600,131205435,4125,4125,4125,4125,0
|
|
20231205,094500,131205435,4125,4125,4125,4125,5
|
|
20231205,094400,131184810,4125,4125,4125,4125,0
|
|
20231205,094300,131184810,4125,4125,4125,4125,0
|
|
20231205,094200,131184810,4125,4125,4125,4125,0
|
|
20231205,094100,131184810,4125,4125,4125,4125,6
|
|
20231205,094000,131160060,4125,4125,4125,4125,0
|
|
20231205,093900,131160060,4125,4125,4125,4125,0
|
|
20231205,093800,131160060,4125,4125,4125,4125,0
|
|
20231205,093700,131160060,4125,4125,4125,4125,7
|
|
20231205,093600,131131185,4130,4100,4130,4100,20
|
|
20231205,093500,131048885,4100,4080,4100,4080,3597
|
|
20231205,093400,116355820,4050,4070,4070,4050,522
|
|
20231205,093300,114241580,4050,4075,4085,4050,4021
|
|
20231205,093200,97867830,4075,4075,4075,4075,17
|
|
20231205,093100,97798555,4075,4075,4075,4075,8
|
|
20231205,093000,97765955,4070,4070,4070,4070,35
|
|
20231205,092900,97623505,4065,4070,4070,4065,1008
|
|
20231205,092800,93523460,4070,4070,4070,4070,431
|
|
20231205,092700,91769290,4070,4075,4075,4070,38
|
|
20231205,092600,91614530,4075,4080,4080,4075,1214
|
|
20231205,092500,86661430,4085,4085,4085,4085,226
|
|
20231205,092400,85738220,4095,4095,4095,4095,1
|
|
20231205,092300,85734125,4080,4095,4095,4080,187
|
|
20231205,092200,84970640,4090,4090,4090,4090,1891
|
|
20231205,092100,77236450,4115,4115,4115,4115,0
|
|
20231205,092000,77236450,4115,4100,4115,4100,8
|
|
20231205,091900,77203575,4100,4080,4100,4080,220
|
|
20231205,091800,76305640,4080,4110,4110,4070,3597
|
|
20231205,091700,61620230,4120,4120,4120,4120,90
|
|
20231205,091600,61249430,4120,4125,4125,4120,33
|
|
20231205,091500,61113425,4135,4110,4135,4110,60
|
|
20231205,091400,60866635,4090,4105,4105,4090,600
|
|
20231205,091300,58410525,4110,4110,4110,4110,247
|
|
20231205,091200,57395355,4120,4105,4120,4105,21
|
|
20231205,091100,57308880,4090,4110,4110,4090,206
|
|
20231205,091000,56465635,4130,4130,4130,4130,0
|
|
20231205,090900,56465635,4130,4115,4130,4115,10
|
|
20231205,090800,56424440,4110,4135,4135,4090,2915
|
|
20231205,090700,44473955,4135,4150,4150,4135,190
|
|
20231205,090600,43688170,4150,4150,4150,4145,179
|
|
20231205,090500,42946170,4145,4105,4145,4095,5022
|
|
20231205,090400,22378010,4125,4130,4130,4075,4035
|
|
20231205,090300,5813035,4135,4165,4165,4135,105
|
|
20231205,090200,5378050,4165,4130,4165,4130,16
|
|
20231205,090100,5311685,4125,4125,4125,4125,2
|
|
20231205,090000,5303435,4120,4195,4195,4020,1278
|