579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,183600,530357130,4185,4185,4185,4185,643
|
|
20231208,183500,530357130,4185,4185,4185,4185,0
|
|
20231208,183400,530357130,4185,4185,4185,4185,0
|
|
20231208,183300,530357130,4185,4185,4185,4185,0
|
|
20231208,183200,530357130,4185,4185,4185,4185,0
|
|
20231208,183100,530357130,4185,4185,4185,4185,0
|
|
20231208,183000,530357130,4185,4185,4185,4185,0
|
|
20231208,182900,530357130,4185,4185,4185,4185,0
|
|
20231208,182800,530357130,4185,4185,4185,4185,0
|
|
20231208,182700,530357130,4185,4185,4185,4185,0
|
|
20231208,182600,530357130,4185,4185,4185,4185,0
|
|
20231208,182500,530357130,4185,4185,4185,4185,0
|
|
20231208,182400,530357130,4185,4185,4185,4185,0
|
|
20231208,182300,530357130,4185,4185,4185,4185,0
|
|
20231208,182200,530357130,4185,4185,4185,4185,0
|
|
20231208,182100,530357130,4185,4185,4185,4185,0
|
|
20231208,182000,530357130,4185,4185,4185,4185,0
|
|
20231208,181900,530357130,4185,4185,4185,4185,0
|
|
20231208,181800,530357130,4185,4185,4185,4185,0
|
|
20231208,181700,530357130,4185,4185,4185,4185,0
|
|
20231208,181600,530357130,4185,4185,4185,4185,0
|
|
20231208,181500,530357130,4185,4185,4185,4185,0
|
|
20231208,181400,530357130,4185,4185,4185,4185,0
|
|
20231208,181300,530357130,4185,4185,4185,4185,0
|
|
20231208,181200,530357130,4185,4185,4185,4185,0
|
|
20231208,181100,530357130,4185,4185,4185,4185,0
|
|
20231208,181000,530357130,4185,4185,4185,4185,0
|
|
20231208,180900,530357130,4185,4185,4185,4185,0
|
|
20231208,180800,530357130,4185,4185,4185,4185,0
|
|
20231208,180700,530357130,4185,4185,4185,4185,0
|
|
20231208,180600,530357130,4185,4185,4185,4185,643
|
|
20231208,180500,530357130,4185,4185,4185,4185,0
|
|
20231208,180400,530357130,4185,4185,4185,4185,0
|
|
20231208,180300,530357130,4185,4185,4185,4185,0
|
|
20231208,180200,530357130,4185,4185,4185,4185,0
|
|
20231208,180100,530357130,4185,4185,4185,4185,0
|
|
20231208,180000,530357130,4185,4185,4185,4185,0
|
|
20231208,175900,530357130,4185,4185,4185,4185,0
|
|
20231208,175800,530357130,4185,4185,4185,4185,0
|
|
20231208,175700,530357130,4185,4185,4185,4185,0
|
|
20231208,175600,530357130,4185,4185,4185,4185,0
|
|
20231208,175500,530357130,4185,4185,4185,4185,0
|
|
20231208,175400,530357130,4185,4185,4185,4185,0
|
|
20231208,175300,530357130,4185,4185,4185,4185,0
|
|
20231208,175200,530357130,4185,4185,4185,4185,0
|
|
20231208,175100,530357130,4185,4185,4185,4185,0
|
|
20231208,175000,530357130,4185,4185,4185,4185,0
|
|
20231208,174900,530357130,4185,4185,4185,4185,0
|
|
20231208,174800,530357130,4185,4185,4185,4185,0
|
|
20231208,174700,530357130,4185,4185,4185,4185,0
|
|
20231208,174600,530357130,4185,4185,4185,4185,0
|
|
20231208,174500,530357130,4185,4185,4185,4185,0
|
|
20231208,174400,530357130,4185,4185,4185,4185,0
|
|
20231208,174300,530357130,4185,4185,4185,4185,0
|
|
20231208,174200,530357130,4185,4185,4185,4185,0
|
|
20231208,174100,530357130,4185,4185,4185,4185,0
|
|
20231208,174000,530357130,4185,4185,4185,4185,0
|
|
20231208,173900,530357130,4185,4185,4185,4185,0
|
|
20231208,173800,530357130,4185,4185,4185,4185,0
|
|
20231208,173700,530357130,4185,4185,4185,4185,0
|
|
20231208,173600,530357130,4185,4185,4185,4185,643
|
|
20231208,173500,530357130,4185,4185,4185,4185,0
|
|
20231208,173400,530357130,4185,4185,4185,4185,0
|
|
20231208,173300,530357130,4185,4185,4185,4185,0
|
|
20231208,173200,530357130,4185,4185,4185,4185,0
|
|
20231208,173100,530357130,4185,4185,4185,4185,0
|
|
20231208,173000,530357130,4185,4185,4185,4185,0
|
|
20231208,172900,530357130,4185,4185,4185,4185,0
|
|
20231208,172800,530357130,4185,4185,4185,4185,0
|
|
20231208,172700,530357130,4185,4185,4185,4185,0
|
|
20231208,172600,530357130,4185,4185,4185,4185,0
|
|
20231208,172500,530357130,4185,4185,4185,4185,0
|
|
20231208,172400,530357130,4185,4185,4185,4185,0
|
|
20231208,172300,530357130,4185,4185,4185,4185,0
|
|
20231208,172200,530357130,4185,4185,4185,4185,0
|
|
20231208,172100,530357130,4185,4185,4185,4185,0
|
|
20231208,172000,530357130,4185,4185,4185,4185,0
|
|
20231208,171900,530357130,4185,4185,4185,4185,0
|
|
20231208,171800,530357130,4185,4185,4185,4185,0
|
|
20231208,171700,530357130,4185,4185,4185,4185,0
|
|
20231208,171600,530357130,4185,4185,4185,4185,0
|
|
20231208,171500,530357130,4185,4185,4185,4185,0
|
|
20231208,171400,530357130,4185,4185,4185,4185,0
|
|
20231208,171300,530357130,4185,4185,4185,4185,0
|
|
20231208,171200,530357130,4185,4185,4185,4185,0
|
|
20231208,171100,530357130,4185,4185,4185,4185,0
|
|
20231208,171000,530357130,4185,4185,4185,4185,0
|
|
20231208,170900,530357130,4185,4185,4185,4185,0
|
|
20231208,170800,530357130,4185,4185,4185,4185,0
|
|
20231208,170700,530357130,4185,4185,4185,4185,0
|
|
20231208,170600,530357130,4185,4185,4185,4185,643
|
|
20231208,170500,530357130,4185,4185,4185,4185,0
|
|
20231208,170400,530357130,4185,4185,4185,4185,0
|
|
20231208,170300,530357130,4185,4185,4185,4185,0
|
|
20231208,170200,530357130,4185,4185,4185,4185,0
|
|
20231208,170100,530357130,4185,4185,4185,4185,0
|
|
20231208,170000,530357130,4185,4185,4185,4185,0
|
|
20231208,165900,530357130,4185,4185,4185,4185,0
|
|
20231208,165800,530357130,4185,4185,4185,4185,0
|
|
20231208,165700,530357130,4185,4185,4185,4185,0
|
|
20231208,165600,530357130,4185,4185,4185,4185,0
|
|
20231208,165500,530357130,4185,4185,4185,4185,0
|
|
20231208,165400,530357130,4185,4185,4185,4185,0
|
|
20231208,165300,530357130,4185,4185,4185,4185,0
|
|
20231208,165200,530357130,4185,4185,4185,4185,0
|
|
20231208,165100,530357130,4185,4185,4185,4185,0
|
|
20231208,165000,530357130,4185,4185,4185,4185,0
|
|
20231208,164900,530357130,4185,4185,4185,4185,0
|
|
20231208,164800,530357130,4185,4185,4185,4185,0
|
|
20231208,164700,530357130,4185,4185,4185,4185,0
|
|
20231208,164600,530357130,4185,4185,4185,4185,0
|
|
20231208,164500,530357130,4185,4185,4185,4185,0
|
|
20231208,164400,530357130,4185,4185,4185,4185,0
|
|
20231208,164300,530357130,4185,4185,4185,4185,0
|
|
20231208,164200,530357130,4185,4185,4185,4185,0
|
|
20231208,164100,530357130,4185,4185,4185,4185,0
|
|
20231208,164000,530357130,4185,4185,4185,4185,0
|
|
20231208,163900,530357130,4185,4185,4185,4185,0
|
|
20231208,163800,530357130,4185,4185,4185,4185,0
|
|
20231208,163700,530357130,4185,4185,4185,4185,0
|
|
20231208,163600,530357130,4185,4185,4185,4185,643
|
|
20231208,163500,530357130,4185,4185,4185,4185,0
|
|
20231208,163400,530357130,4185,4185,4185,4185,0
|
|
20231208,163300,530357130,4185,4185,4185,4185,0
|
|
20231208,163200,530357130,4185,4185,4185,4185,0
|
|
20231208,163100,530357130,4185,4185,4185,4185,0
|
|
20231208,163000,530357130,4185,4185,4185,4185,0
|
|
20231208,162900,530357130,4185,4185,4185,4185,0
|
|
20231208,162800,530357130,4185,4185,4185,4185,0
|
|
20231208,162700,530357130,4185,4185,4185,4185,0
|
|
20231208,162600,530357130,4185,4185,4185,4185,0
|
|
20231208,162500,530357130,4185,4185,4185,4185,0
|
|
20231208,162400,530357130,4185,4185,4185,4185,0
|
|
20231208,162300,530357130,4185,4185,4185,4185,0
|
|
20231208,162200,530357130,4185,4185,4185,4185,0
|
|
20231208,162100,530357130,4185,4185,4185,4185,0
|
|
20231208,162000,530357130,4185,4185,4185,4185,0
|
|
20231208,161900,530357130,4185,4185,4185,4185,0
|
|
20231208,161800,530357130,4185,4185,4185,4185,0
|
|
20231208,161700,530357130,4185,4185,4185,4185,0
|
|
20231208,161600,530357130,4185,4185,4185,4185,0
|
|
20231208,161500,530357130,4185,4185,4185,4185,0
|
|
20231208,161400,530357130,4185,4185,4185,4185,0
|
|
20231208,161300,530357130,4185,4185,4185,4185,0
|
|
20231208,161200,530357130,4185,4185,4185,4185,0
|
|
20231208,161100,530357130,4185,4185,4185,4185,0
|
|
20231208,161000,530357130,4185,4185,4185,4185,0
|
|
20231208,160900,530357130,4185,4185,4185,4185,0
|
|
20231208,160800,530357130,4185,4185,4185,4185,0
|
|
20231208,160700,530357130,4185,4185,4185,4185,0
|
|
20231208,160600,530357130,4185,4185,4185,4185,643
|
|
20231208,160500,530357130,4185,4185,4185,4185,0
|
|
20231208,160400,530357130,4185,4185,4185,4185,0
|
|
20231208,160300,530357130,4185,4185,4185,4185,0
|
|
20231208,160200,530357130,4185,4185,4185,4185,0
|
|
20231208,160100,530357130,4185,4185,4185,4185,0
|
|
20231208,160000,530357130,4185,4185,4185,4185,0
|
|
20231208,155900,530357130,4185,4185,4185,4185,0
|
|
20231208,155800,530357130,4185,4185,4185,4185,0
|
|
20231208,155700,530357130,4185,4185,4185,4185,0
|
|
20231208,155600,530357130,4185,4185,4185,4185,0
|
|
20231208,155500,530357130,4185,4185,4185,4185,0
|
|
20231208,155400,530357130,4185,4185,4185,4185,0
|
|
20231208,155300,530357130,4185,4185,4185,4185,0
|
|
20231208,155200,530357130,4185,4185,4185,4185,0
|
|
20231208,155100,530357130,4185,4185,4185,4185,0
|
|
20231208,155000,530357130,4185,4185,4185,4185,0
|
|
20231208,154900,530357130,4185,4185,4185,4185,0
|
|
20231208,154800,530357130,4185,4185,4185,4185,0
|
|
20231208,154700,530357130,4185,4185,4185,4185,0
|
|
20231208,154600,530357130,4185,4185,4185,4185,0
|
|
20231208,154500,530357130,4185,4185,4185,4185,0
|
|
20231208,154400,530357130,4185,4185,4185,4185,0
|
|
20231208,154300,530357130,4185,4185,4185,4185,0
|
|
20231208,154200,530357130,4185,4185,4185,4185,0
|
|
20231208,154100,530357130,4185,4185,4185,4185,0
|
|
20231208,154000,530357130,4185,4185,4185,4185,0
|
|
20231208,153900,530357130,4185,4185,4185,4185,0
|
|
20231208,153800,530357130,4185,4185,4185,4185,0
|
|
20231208,153700,530357130,4185,4185,4185,4185,0
|
|
20231208,153600,530357130,4185,4185,4185,4185,643
|
|
20231208,153500,530357130,4185,4185,4185,4185,0
|
|
20231208,153400,530357130,4185,4185,4185,4185,0
|
|
20231208,153300,530357130,4185,4185,4185,4185,0
|
|
20231208,153200,530357130,4185,4185,4185,4185,0
|
|
20231208,153100,530357130,4185,4185,4185,4185,0
|
|
20231208,153000,530357130,4185,4185,4185,4185,643
|
|
20231208,152900,527666175,4180,4180,4180,4180,0
|
|
20231208,152800,527666175,4180,4180,4180,4180,0
|
|
20231208,152700,527666175,4180,4180,4180,4180,0
|
|
20231208,152600,527666175,4180,4180,4180,4180,0
|
|
20231208,152500,527666175,4180,4180,4180,4180,0
|
|
20231208,152400,527666175,4180,4180,4180,4180,0
|
|
20231208,152300,527666175,4180,4180,4180,4180,0
|
|
20231208,152200,527666175,4180,4180,4180,4180,0
|
|
20231208,152100,527666175,4180,4180,4180,4180,0
|
|
20231208,152000,527666175,4180,4180,4180,4180,0
|
|
20231208,151900,527666175,4180,4180,4180,4155,63
|
|
20231208,151800,527402960,4185,4160,4185,4160,535
|
|
20231208,151700,525176210,4170,4170,4170,4170,0
|
|
20231208,151600,525176210,4170,4170,4170,4170,12
|
|
20231208,151500,525126170,4165,4180,4180,4165,17
|
|
20231208,151400,525055245,4180,4180,4180,4180,0
|
|
20231208,151300,525055245,4180,4165,4180,4165,2
|
|
20231208,151200,525046900,4170,4170,4180,4170,20
|
|
20231208,151100,524963430,4170,4170,4170,4170,10
|
|
20231208,151000,524921730,4175,4180,4180,4175,22
|
|
20231208,150900,524829820,4160,4180,4180,4160,9
|
|
20231208,150800,524792220,4180,4180,4180,4180,22
|
|
20231208,150700,524700260,4180,4180,4180,4180,25
|
|
20231208,150600,524595760,4180,4180,4180,4180,12
|
|
20231208,150500,524545600,4160,4180,4180,4160,11
|
|
20231208,150400,524499640,4160,4160,4160,4160,100
|
|
20231208,150300,524083640,4180,4180,4180,4180,8
|
|
20231208,150200,524050200,4180,4180,4180,4180,0
|
|
20231208,150100,524050200,4180,4160,4180,4160,11
|
|
20231208,150000,524004240,4185,4185,4185,4185,13
|
|
20231208,145900,523949835,4185,4185,4185,4185,14
|
|
20231208,145800,523891245,4175,4195,4195,4155,5125
|
|
20231208,145700,502567395,4175,4195,4195,4175,27
|
|
20231208,145600,502454280,4195,4190,4195,4185,69
|
|
20231208,145500,502165245,4190,4190,4190,4190,1
|
|
20231208,145400,502161055,4185,4190,4190,4185,962
|
|
20231208,145300,498135080,4185,4190,4190,4185,46
|
|
20231208,145200,497942420,4195,4195,4195,4195,0
|
|
20231208,145100,497942420,4195,4195,4195,4195,14
|
|
20231208,145000,497883690,4195,4190,4195,4190,719
|
|
20231208,144900,494871030,4200,4190,4200,4190,12
|
|
20231208,144800,494820740,4200,4205,4205,4200,21
|
|
20231208,144700,494732445,4205,4185,4205,4185,17
|
|
20231208,144600,494661100,4205,4205,4205,4205,0
|
|
20231208,144500,494661100,4205,4205,4205,4185,29
|
|
20231208,144400,494539175,4205,4200,4205,4190,520
|
|
20231208,144300,492358525,4205,4205,4205,4205,0
|
|
20231208,144200,492358525,4205,4200,4205,4200,38
|
|
20231208,144100,492198825,4200,4195,4210,4195,1216
|
|
20231208,144000,487093110,4195,4180,4195,4180,410
|
|
20231208,143900,485373910,4195,4180,4195,4180,138
|
|
20231208,143800,484796205,4180,4160,4190,4160,1925
|
|
20231208,143700,476750850,4155,4120,4155,4120,4123
|
|
20231208,143600,459649745,4120,4120,4120,4120,0
|
|
20231208,143500,459649745,4120,4120,4120,4120,27
|
|
20231208,143400,459538505,4135,4120,4135,4120,602
|
|
20231208,143300,457058075,4120,4120,4120,4120,1
|
|
20231208,143200,457053955,4120,4120,4120,4120,0
|
|
20231208,143100,457053955,4120,4120,4120,4120,0
|
|
20231208,143000,457053955,4120,4120,4120,4120,0
|
|
20231208,142900,457053955,4120,4120,4120,4120,1
|
|
20231208,142800,457049835,4120,4120,4120,4120,0
|
|
20231208,142700,457049835,4120,4120,4120,4120,0
|
|
20231208,142600,457049835,4120,4120,4120,4120,5
|
|
20231208,142500,457029235,4110,4110,4110,4110,1
|
|
20231208,142400,457025125,4135,4120,4135,4120,50
|
|
20231208,142300,456818645,4110,4110,4110,4110,23
|
|
20231208,142200,456724115,4090,4100,4100,4090,1296
|
|
20231208,142100,451420135,4100,4110,4110,4090,1287
|
|
20231208,142000,446147775,4110,4110,4110,4110,0
|
|
20231208,141900,446147775,4110,4110,4110,4110,0
|
|
20231208,141800,446147775,4110,4110,4110,4110,0
|
|
20231208,141700,446147775,4110,4115,4115,4110,11
|
|
20231208,141600,446102515,4120,4120,4120,4120,9
|
|
20231208,141500,446065435,4120,4125,4125,4120,27
|
|
20231208,141400,445954065,4135,4135,4135,4135,202
|
|
20231208,141300,445118795,4135,4145,4145,4135,92
|
|
20231208,141200,444737465,4145,4145,4145,4145,8
|
|
20231208,141100,444704305,4145,4145,4145,4145,19
|
|
20231208,141000,444625550,4145,4145,4145,4145,2
|
|
20231208,140900,444617260,4135,4145,4145,4135,9
|
|
20231208,140800,444579965,4150,4150,4150,4150,0
|
|
20231208,140700,444579965,4150,4150,4150,4150,4
|
|
20231208,140600,444563365,4145,4145,4145,4145,12
|
|
20231208,140500,444513625,4145,4135,4145,4135,37
|
|
20231208,140400,444360270,4150,4150,4150,4150,967
|
|
20231208,140300,440347220,4150,4120,4150,4120,143
|
|
20231208,140200,439755515,4115,4115,4115,4115,0
|
|
20231208,140100,439755515,4115,4115,4115,4115,1
|
|
20231208,140000,439751400,4120,4120,4120,4120,8
|
|
20231208,135900,439718440,4120,4120,4120,4120,0
|
|
20231208,135800,439718440,4120,4130,4150,4120,1392
|
|
20231208,135700,433961850,4130,4100,4130,4100,11
|
|
20231208,135600,433916450,4100,4100,4100,4100,0
|
|
20231208,135500,433916450,4100,4100,4100,4100,27
|
|
20231208,135400,433805750,4100,4100,4100,4100,0
|
|
20231208,135300,433805750,4100,4100,4100,4100,1
|
|
20231208,135200,433801650,4130,4130,4130,4130,0
|
|
20231208,135100,433801650,4130,4130,4130,4130,8
|
|
20231208,135000,433768610,4130,4125,4130,4125,2
|
|
20231208,134900,433760355,4095,4095,4095,4095,1
|
|
20231208,134800,433756260,4130,4130,4130,4130,8
|
|
20231208,134700,433723220,4130,4130,4130,4130,0
|
|
20231208,134600,433723220,4130,4120,4130,4120,70
|
|
20231208,134500,433434685,4095,4120,4120,4095,9
|
|
20231208,134400,433397630,4120,4120,4120,4120,1
|
|
20231208,134300,433393510,4090,4090,4090,4090,0
|
|
20231208,134200,433393510,4090,4090,4090,4090,0
|
|
20231208,134100,433393510,4090,4090,4090,4090,1
|
|
20231208,134000,433389420,4120,4120,4120,4120,0
|
|
20231208,133900,433389420,4120,4120,4120,4120,8
|
|
20231208,133800,433356460,4120,4120,4120,4120,1
|
|
20231208,133700,433352340,4090,4110,4120,4090,731
|
|
20231208,133600,430347865,4100,4110,4110,4100,108
|
|
20231208,133500,429904985,4110,4080,4110,4075,57
|
|
20231208,133400,429671765,4080,4080,4080,4080,0
|
|
20231208,133300,429671765,4080,4110,4110,4080,9
|
|
20231208,133200,429634805,4110,4110,4110,4110,0
|
|
20231208,133100,429634805,4110,4110,4110,4110,20
|
|
20231208,133000,429552605,4110,4105,4110,4105,9
|
|
20231208,132900,429515655,4105,4075,4105,4075,1004
|
|
20231208,132800,425406835,4070,4070,4070,4070,0
|
|
20231208,132700,425406835,4070,4070,4070,4070,0
|
|
20231208,132600,425406835,4070,4075,4075,4070,17
|
|
20231208,132500,425337575,4075,4075,4075,4075,1
|
|
20231208,132400,425333500,4095,4095,4095,4095,1
|
|
20231208,132300,425329405,4075,4075,4075,4075,0
|
|
20231208,132200,425329405,4075,4075,4075,4075,0
|
|
20231208,132100,425329405,4075,4095,4095,4075,9
|
|
20231208,132000,425292570,4095,4095,4095,4095,0
|
|
20231208,131900,425292570,4095,4095,4095,4095,0
|
|
20231208,131800,425292570,4095,4095,4095,4095,1
|
|
20231208,131700,425288475,4075,4075,4075,4075,1
|
|
20231208,131600,425284400,4095,4090,4095,4090,400
|
|
20231208,131500,423646920,4070,4070,4070,4070,27
|
|
20231208,131400,423537030,4070,4070,4070,4070,0
|
|
20231208,131300,423537030,4070,4070,4070,4070,1
|
|
20231208,131200,423532960,4090,4090,4090,4090,1
|
|
20231208,131100,423528870,4070,4070,4070,4070,0
|
|
20231208,131000,423528870,4070,4070,4070,4070,0
|
|
20231208,130900,423528870,4070,4070,4070,4070,1
|
|
20231208,130800,423524800,4070,4070,4070,4070,0
|
|
20231208,130700,423524800,4070,4070,4070,4070,0
|
|
20231208,130600,423524800,4070,4070,4070,4070,0
|
|
20231208,130500,423524800,4070,4070,4070,4070,1
|
|
20231208,130400,423520730,4090,4085,4090,4085,30
|
|
20231208,130300,423398165,4065,4065,4065,4065,0
|
|
20231208,130200,423398165,4065,4065,4065,4065,0
|
|
20231208,130100,423398165,4065,4065,4065,4065,1
|
|
20231208,130000,423394100,4065,4065,4065,4065,0
|
|
20231208,125900,423394100,4065,4065,4065,4065,0
|
|
20231208,125800,423394100,4065,4065,4065,4065,0
|
|
20231208,125700,423394100,4065,4065,4065,4065,1
|
|
20231208,125600,423390035,4060,4060,4060,4060,0
|
|
20231208,125500,423390035,4060,4060,4060,4060,27
|
|
20231208,125400,423280415,4095,4095,4095,4095,8
|
|
20231208,125300,423247655,4095,4055,4095,4055,41
|
|
20231208,125200,423080015,4055,4055,4055,4055,0
|
|
20231208,125100,423080015,4055,4055,4055,4055,30
|
|
20231208,125000,422958365,4050,4090,4090,4050,5000
|
|
20231208,124900,402682505,4095,4095,4095,4095,99
|
|
20231208,124800,402277100,4105,4105,4105,4105,8
|
|
20231208,124700,402244260,4105,4105,4105,4105,0
|
|
20231208,124600,402244260,4105,4105,4105,4105,28
|
|
20231208,124500,402129320,4115,4115,4115,4095,4
|
|
20231208,124400,402112880,4090,4090,4090,4090,0
|
|
20231208,124300,402112880,4090,4090,4090,4090,0
|
|
20231208,124200,402112880,4090,4090,4090,4090,0
|
|
20231208,124100,402112880,4090,4110,4110,4090,6
|
|
20231208,124000,402088240,4115,4115,4115,4115,0
|
|
20231208,123900,402088240,4115,4115,4115,4115,8
|
|
20231208,123800,402055320,4115,4115,4115,4115,19
|
|
20231208,123700,401977135,4090,4115,4115,4090,2
|
|
20231208,123600,401968930,4090,4090,4090,4090,200
|
|
20231208,123500,401150930,4090,4090,4090,4090,27
|
|
20231208,123400,401040500,4115,4115,4115,4115,10
|
|
20231208,123300,400999350,4090,4115,4115,4090,9
|
|
20231208,123200,400962340,4115,4070,4115,4070,25976
|
|
20231208,123100,294768055,4070,4070,4070,4070,0
|
|
20231208,123000,294768055,4070,4070,4070,4070,8
|
|
20231208,122900,294735495,4070,4060,4070,4060,512
|
|
20231208,122800,292651665,4070,4070,4070,4070,0
|
|
20231208,122700,292651665,4070,4070,4070,4070,2457
|
|
20231208,122600,282651675,4055,4055,4055,4055,0
|
|
20231208,122500,282651675,4055,4055,4055,4055,1
|
|
20231208,122400,282647620,4070,4070,4070,4065,14
|
|
20231208,122300,282590680,4065,4060,4065,4060,6069
|
|
20231208,122200,257935280,4055,4055,4055,4055,0
|
|
20231208,122100,257935280,4055,4055,4055,4055,2267
|
|
20231208,122000,248742595,4050,4050,4050,4050,0
|
|
20231208,121900,248742595,4050,4050,4050,4050,0
|
|
20231208,121800,248742595,4050,4045,4050,4045,521
|
|
20231208,121700,246632550,4040,4050,4050,4040,2
|
|
20231208,121600,246624460,4050,4050,4050,4050,0
|
|
20231208,121500,246624460,4050,4035,4050,4035,2877
|
|
20231208,121400,234973015,4050,4050,4050,4050,1691
|
|
20231208,121300,228124465,4035,4035,4035,4035,1
|
|
20231208,121200,228120430,4035,4035,4035,4035,0
|
|
20231208,121100,228120430,4035,4035,4035,4035,0
|
|
20231208,121000,228120430,4035,4035,4035,4035,0
|
|
20231208,120900,228120430,4035,4045,4045,4035,9
|
|
20231208,120800,228084035,4045,4040,4045,4040,1086
|
|
20231208,120700,223691630,4050,4050,4050,4050,0
|
|
20231208,120600,223691630,4050,4050,4050,4050,1
|
|
20231208,120500,223687580,4040,4050,4050,4040,2
|
|
20231208,120400,223679490,4040,4040,4040,4040,0
|
|
20231208,120300,223679490,4040,4040,4040,4040,0
|
|
20231208,120200,223679490,4040,4040,4040,4040,0
|
|
20231208,120100,223679490,4040,4045,4045,4040,2
|
|
20231208,120000,223671405,4045,4045,4045,4045,8
|
|
20231208,115900,223639045,4045,4045,4045,4045,5
|
|
20231208,115800,223618820,4045,4045,4045,4045,23
|
|
20231208,115700,223525785,4045,4045,4045,4045,1
|
|
20231208,115600,223521740,4040,4040,4040,4040,0
|
|
20231208,115500,223521740,4040,4045,4045,4040,28
|
|
20231208,115400,223408500,4045,4045,4045,4045,0
|
|
20231208,115300,223408500,4045,4045,4045,4045,1
|
|
20231208,115200,223404455,4050,4050,4050,4050,0
|
|
20231208,115100,223404455,4050,4050,4050,4050,100
|
|
20231208,115000,222999455,4040,4040,4040,4040,0
|
|
20231208,114900,222999455,4040,4050,4050,4040,3
|
|
20231208,114800,222987315,4035,4035,4035,4035,0
|
|
20231208,114700,222987315,4035,4035,4035,4035,0
|
|
20231208,114600,222987315,4035,4045,4045,4035,2349
|
|
20231208,114500,213500180,4045,4055,4055,4045,2
|
|
20231208,114400,213492080,4040,4040,4040,4040,0
|
|
20231208,114300,213492080,4040,4040,4040,4040,0
|
|
20231208,114200,213492080,4040,4050,4050,4040,3396
|
|
20231208,114100,199744550,4050,4050,4050,4050,1
|
|
20231208,114000,199740500,4050,4050,4050,4050,3
|
|
20231208,113900,199728350,4050,4050,4050,4050,30
|
|
20231208,113800,199606850,4050,4050,4050,4050,57
|
|
20231208,113700,199376000,4055,4050,4055,4050,6
|
|
20231208,113600,199351675,4050,4050,4050,4050,0
|
|
20231208,113500,199351675,4050,4050,4050,4050,28
|
|
20231208,113400,199238275,4050,4050,4050,4050,0
|
|
20231208,113300,199238275,4050,4050,4050,4050,1
|
|
20231208,113200,199234225,4050,4050,4050,4050,0
|
|
20231208,113100,199234225,4050,4050,4050,4050,50
|
|
20231208,113000,199031725,4050,4055,4055,4050,1005
|
|
20231208,112900,194961435,4055,4055,4055,4045,9
|
|
20231208,112800,194924950,4055,4055,4055,4055,0
|
|
20231208,112700,194924950,4055,4055,4055,4055,739
|
|
20231208,112600,191928305,4045,4045,4045,4045,0
|
|
20231208,112500,191928305,4045,4045,4045,4045,1
|
|
20231208,112400,191924260,4045,4045,4045,4045,0
|
|
20231208,112300,191924260,4045,4045,4045,4045,0
|
|
20231208,112200,191924260,4045,4045,4045,4045,0
|
|
20231208,112100,191924260,4045,4055,4055,4045,9
|
|
20231208,112000,191887775,4055,4055,4055,4055,0
|
|
20231208,111900,191887775,4055,4055,4055,4055,0
|
|
20231208,111800,191887775,4055,4055,4055,4055,8
|
|
20231208,111700,191855335,4055,4045,4055,4045,21
|
|
20231208,111600,191770260,4050,4050,4050,4050,100
|
|
20231208,111500,191365260,4045,4045,4045,4045,659
|
|
20231208,111400,188699605,4050,4050,4050,4050,0
|
|
20231208,111300,188699605,4050,4045,4050,4045,1210
|
|
20231208,111200,183805150,4050,4055,4055,4050,3320
|
|
20231208,111100,170359105,4055,4060,4060,4055,693
|
|
20231208,111000,167548210,4060,4060,4060,4060,500
|
|
20231208,110900,165518210,4085,4090,4090,4085,10
|
|
20231208,110800,165477315,4090,4090,4090,4090,0
|
|
20231208,110700,165477315,4090,4085,4090,4085,3
|
|
20231208,110600,165465055,4060,4060,4060,4060,1
|
|
20231208,110500,165460995,4060,4060,4060,4060,1
|
|
20231208,110400,165456935,4090,4090,4090,4090,0
|
|
20231208,110300,165456935,4090,4090,4090,4090,9
|
|
20231208,110200,165420125,4090,4090,4090,4090,0
|
|
20231208,110100,165420125,4090,4055,4090,4055,851
|
|
20231208,110000,161956800,4055,4055,4055,4055,0
|
|
20231208,105900,161956800,4055,4055,4055,4055,0
|
|
20231208,105800,161956800,4055,4055,4055,4055,0
|
|
20231208,105700,161956800,4055,4060,4060,4055,2
|
|
20231208,105600,161948685,4055,4055,4055,4055,0
|
|
20231208,105500,161948685,4055,4060,4060,4055,28
|
|
20231208,105400,161835100,4060,4060,4060,4060,0
|
|
20231208,105300,161835100,4060,4060,4060,4060,1
|
|
20231208,105200,161831040,4055,4055,4055,4055,0
|
|
20231208,105100,161831040,4055,4055,4055,4055,0
|
|
20231208,105000,161831040,4055,4055,4055,4055,0
|
|
20231208,104900,161831040,4055,4055,4055,4055,1
|
|
20231208,104800,161826985,4075,4075,4075,4075,1
|
|
20231208,104700,161822910,4055,4075,4075,4055,3001
|
|
20231208,104600,149643380,4065,4065,4065,4065,0
|
|
20231208,104500,149643380,4065,4065,4065,4065,1001
|
|
20231208,104400,145574315,4065,4065,4065,4065,0
|
|
20231208,104300,145574315,4065,4065,4065,4065,0
|
|
20231208,104200,145574315,4065,4065,4065,4065,0
|
|
20231208,104100,145574315,4065,4065,4065,4065,1
|
|
20231208,104000,145570250,4080,4080,4080,4080,0
|
|
20231208,103900,145570250,4080,4080,4080,4080,9
|
|
20231208,103800,145533530,4080,4080,4080,4080,1
|
|
20231208,103700,145529450,4065,4080,4080,4065,10
|
|
20231208,103600,145488665,4080,4080,4080,4080,10
|
|
20231208,103500,145447865,4080,4070,4080,4065,34
|
|
20231208,103400,145309505,4075,4075,4075,4075,0
|
|
20231208,103300,145309505,4075,4070,4075,4070,198
|
|
20231208,103200,144502660,4070,4070,4070,4070,1000
|
|
20231208,103100,140432660,4075,4075,4075,4075,704
|
|
20231208,103000,137563860,4080,4080,4080,4080,906
|
|
20231208,102900,133867380,4080,4080,4080,4080,105
|
|
20231208,102800,133438980,4085,4085,4085,4085,404
|
|
20231208,102700,131788640,4085,4085,4085,4085,611
|
|
20231208,102600,129292705,4085,4085,4085,4085,0
|
|
20231208,102500,129292705,4085,4090,4090,4085,2001
|
|
20231208,102400,121114165,4090,4090,4090,4090,0
|
|
20231208,102300,121114165,4090,4090,4090,4090,0
|
|
20231208,102200,121114165,4090,4090,4090,4090,0
|
|
20231208,102100,121114165,4090,4120,4120,4090,12
|
|
20231208,102000,121064805,4125,4125,4125,4125,0
|
|
20231208,101900,121064805,4125,4090,4125,4090,200
|
|
20231208,101800,120245295,4085,4080,4085,4080,100
|
|
20231208,101700,119837285,4065,4065,4065,4065,2
|
|
20231208,101600,119829155,4065,4065,4065,4065,10
|
|
20231208,101500,119788505,4065,4065,4065,4065,28
|
|
20231208,101400,119674685,4065,4065,4065,4065,255
|
|
20231208,101300,118638110,4065,4065,4065,4065,1
|
|
20231208,101200,118634045,4065,4065,4065,4065,0
|
|
20231208,101100,118634045,4065,4095,4095,4055,10711
|
|
20231208,101000,75108705,4095,4095,4095,4095,0
|
|
20231208,100900,75108705,4095,4115,4115,4095,10
|
|
20231208,100800,75067575,4115,4115,4115,4115,1
|
|
20231208,100700,75063460,4095,4095,4095,4095,0
|
|
20231208,100600,75063460,4095,4095,4095,4095,0
|
|
20231208,100500,75063460,4095,4095,4095,4095,1
|
|
20231208,100400,75059365,4125,4090,4125,4090,120
|
|
20231208,100300,74568170,4080,4085,4085,4080,2400
|
|
20231208,100200,64774795,4085,4085,4085,4085,0
|
|
20231208,100100,64774795,4085,4085,4085,4085,2320
|
|
20231208,100000,55297595,4090,4090,4090,4090,9
|
|
20231208,095900,55260785,4090,4120,4120,4090,63
|
|
20231208,095800,55003085,4125,4120,4125,4120,30
|
|
20231208,095700,54879455,4090,4090,4125,4090,120
|
|
20231208,095600,54387705,4090,4090,4090,4090,1
|
|
20231208,095500,54383615,4090,4090,4090,4090,111
|
|
20231208,095400,53929625,4090,4090,4090,4090,0
|
|
20231208,095300,53929625,4090,4090,4090,4090,1
|
|
20231208,095200,53925535,4095,4095,4095,4095,0
|
|
20231208,095100,53925535,4095,4095,4095,4095,71
|
|
20231208,095000,53634790,4095,4095,4095,4095,0
|
|
20231208,094900,53634790,4095,4095,4095,4095,1
|
|
20231208,094800,53630695,4125,4125,4125,4125,9
|
|
20231208,094700,53593570,4130,4130,4130,4130,0
|
|
20231208,094600,53593570,4130,4115,4130,4115,100
|
|
20231208,094500,53181635,4095,4095,4095,4095,1
|
|
20231208,094400,53177540,4095,4095,4095,4095,0
|
|
20231208,094300,53177540,4095,4095,4095,4095,0
|
|
20231208,094200,53177540,4095,4095,4095,4095,0
|
|
20231208,094100,53177540,4095,4095,4095,4095,1
|
|
20231208,094000,53173445,4120,4120,4120,4120,0
|
|
20231208,093900,53173445,4120,4120,4120,4120,9
|
|
20231208,093800,53136365,4120,4115,4120,4115,107
|
|
20231208,093700,52695750,4085,4085,4085,4085,1
|
|
20231208,093600,52691665,4085,4085,4085,4085,4
|
|
20231208,093500,52675325,4085,4085,4085,4085,29
|
|
20231208,093400,52556860,4085,4085,4085,4085,0
|
|
20231208,093300,52556860,4085,4085,4085,4085,1
|
|
20231208,093200,52552775,4085,4085,4085,4085,0
|
|
20231208,093100,52552775,4085,4085,4085,4085,0
|
|
20231208,093000,52552775,4085,4085,4085,4085,0
|
|
20231208,092900,52552775,4085,4085,4085,4085,1
|
|
20231208,092800,52548690,4115,4115,4115,4115,0
|
|
20231208,092700,52548690,4115,4115,4115,4115,9
|
|
20231208,092600,52511655,4115,4115,4115,4115,3
|
|
20231208,092500,52499310,4085,4090,4090,4085,69
|
|
20231208,092400,52217105,4090,4090,4090,4090,0
|
|
20231208,092300,52217105,4090,4090,4090,4090,50
|
|
20231208,092200,52012605,4120,4120,4120,4090,68
|
|
20231208,092100,51734005,4090,4130,4130,4090,38
|
|
20231208,092000,51578180,4130,4130,4130,4130,0
|
|
20231208,091900,51578180,4130,4065,4130,4065,200
|
|
20231208,091800,50759930,4065,4065,4065,4065,7
|
|
20231208,091700,50731475,4045,4045,4045,4045,1
|
|
20231208,091600,50727430,4050,4050,4050,4050,61
|
|
20231208,091500,50480380,4045,4050,4050,4045,28
|
|
20231208,091400,50367005,4055,4045,4055,4045,3486
|
|
20231208,091300,36235185,4045,4045,4045,4045,1
|
|
20231208,091200,36231140,4055,4055,4055,4055,6
|
|
20231208,091100,36206810,4045,4045,4045,4045,3
|
|
20231208,091000,36194675,4050,4050,4050,4050,48
|
|
20231208,090900,36000275,4050,4070,4070,4050,236
|
|
20231208,090800,35042970,4070,4070,4070,4070,0
|
|
20231208,090700,35042970,4070,4070,4070,4070,24
|
|
20231208,090600,34945290,4065,4075,4075,4065,20
|
|
20231208,090500,34863875,4075,4075,4075,4075,3
|
|
20231208,090400,34851650,4080,4125,4130,4080,24
|
|
20231208,090300,34752925,4095,4100,4130,4095,46
|
|
20231208,090200,34563810,4100,4050,4100,4050,70
|
|
20231208,090100,34279415,4055,4100,4100,4055,7849
|
|
20231208,090000,2104440,4130,4100,4130,4100,513
|