579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,183600,185336490,4230,4230,4230,4230,745
|
|
20231212,183500,185336490,4230,4230,4230,4230,0
|
|
20231212,183400,185336490,4230,4230,4230,4230,0
|
|
20231212,183300,185336490,4230,4230,4230,4230,0
|
|
20231212,183200,185336490,4230,4230,4230,4230,0
|
|
20231212,183100,185336490,4230,4230,4230,4230,0
|
|
20231212,183000,185336490,4230,4230,4230,4230,0
|
|
20231212,182900,185336490,4230,4230,4230,4230,0
|
|
20231212,182800,185336490,4230,4230,4230,4230,0
|
|
20231212,182700,185336490,4230,4230,4230,4230,0
|
|
20231212,182600,185336490,4230,4230,4230,4230,0
|
|
20231212,182500,185336490,4230,4230,4230,4230,0
|
|
20231212,182400,185336490,4230,4230,4230,4230,0
|
|
20231212,182300,185336490,4230,4230,4230,4230,0
|
|
20231212,182200,185336490,4230,4230,4230,4230,0
|
|
20231212,182100,185336490,4230,4230,4230,4230,0
|
|
20231212,182000,185336490,4230,4230,4230,4230,0
|
|
20231212,181900,185336490,4230,4230,4230,4230,0
|
|
20231212,181800,185336490,4230,4230,4230,4230,0
|
|
20231212,181700,185336490,4230,4230,4230,4230,0
|
|
20231212,181600,185336490,4230,4230,4230,4230,0
|
|
20231212,181500,185336490,4230,4230,4230,4230,0
|
|
20231212,181400,185336490,4230,4230,4230,4230,0
|
|
20231212,181300,185336490,4230,4230,4230,4230,0
|
|
20231212,181200,185336490,4230,4230,4230,4230,0
|
|
20231212,181100,185336490,4230,4230,4230,4230,0
|
|
20231212,181000,185336490,4230,4230,4230,4230,0
|
|
20231212,180900,185336490,4230,4230,4230,4230,0
|
|
20231212,180800,185336490,4230,4230,4230,4230,0
|
|
20231212,180700,185336490,4230,4230,4230,4230,0
|
|
20231212,180600,185336490,4230,4230,4230,4230,745
|
|
20231212,180500,185336490,4230,4230,4230,4230,0
|
|
20231212,180400,185336490,4230,4230,4230,4230,0
|
|
20231212,180300,185336490,4230,4230,4230,4230,0
|
|
20231212,180200,185336490,4230,4230,4230,4230,0
|
|
20231212,180100,185336490,4230,4230,4230,4230,0
|
|
20231212,180000,185336490,4230,4230,4230,4230,0
|
|
20231212,175900,185336490,4230,4230,4230,4230,0
|
|
20231212,175800,185336490,4230,4230,4230,4230,0
|
|
20231212,175700,185336490,4230,4230,4230,4230,0
|
|
20231212,175600,185336490,4230,4230,4230,4230,0
|
|
20231212,175500,185336490,4230,4230,4230,4230,0
|
|
20231212,175400,185336490,4230,4230,4230,4230,0
|
|
20231212,175300,185336490,4230,4230,4230,4230,0
|
|
20231212,175200,185336490,4230,4230,4230,4230,0
|
|
20231212,175100,185336490,4230,4230,4230,4230,0
|
|
20231212,175000,185336490,4230,4230,4230,4230,0
|
|
20231212,174900,185336490,4230,4230,4230,4230,0
|
|
20231212,174800,185336490,4230,4230,4230,4230,0
|
|
20231212,174700,185336490,4230,4230,4230,4230,0
|
|
20231212,174600,185336490,4230,4230,4230,4230,0
|
|
20231212,174500,185336490,4230,4230,4230,4230,0
|
|
20231212,174400,185336490,4230,4230,4230,4230,0
|
|
20231212,174300,185336490,4230,4230,4230,4230,0
|
|
20231212,174200,185336490,4230,4230,4230,4230,0
|
|
20231212,174100,185336490,4230,4230,4230,4230,0
|
|
20231212,174000,185336490,4230,4230,4230,4230,0
|
|
20231212,173900,185336490,4230,4230,4230,4230,0
|
|
20231212,173800,185336490,4230,4230,4230,4230,0
|
|
20231212,173700,185336490,4230,4230,4230,4230,0
|
|
20231212,173600,185336490,4230,4230,4230,4230,745
|
|
20231212,173500,185336490,4230,4230,4230,4230,0
|
|
20231212,173400,185336490,4230,4230,4230,4230,0
|
|
20231212,173300,185336490,4230,4230,4230,4230,0
|
|
20231212,173200,185336490,4230,4230,4230,4230,0
|
|
20231212,173100,185336490,4230,4230,4230,4230,0
|
|
20231212,173000,185336490,4230,4230,4230,4230,0
|
|
20231212,172900,185336490,4230,4230,4230,4230,0
|
|
20231212,172800,185336490,4230,4230,4230,4230,0
|
|
20231212,172700,185336490,4230,4230,4230,4230,0
|
|
20231212,172600,185336490,4230,4230,4230,4230,0
|
|
20231212,172500,185336490,4230,4230,4230,4230,0
|
|
20231212,172400,185336490,4230,4230,4230,4230,0
|
|
20231212,172300,185336490,4230,4230,4230,4230,0
|
|
20231212,172200,185336490,4230,4230,4230,4230,0
|
|
20231212,172100,185336490,4230,4230,4230,4230,0
|
|
20231212,172000,185336490,4230,4230,4230,4230,0
|
|
20231212,171900,185336490,4230,4230,4230,4230,0
|
|
20231212,171800,185336490,4230,4230,4230,4230,0
|
|
20231212,171700,185336490,4230,4230,4230,4230,0
|
|
20231212,171600,185336490,4230,4230,4230,4230,0
|
|
20231212,171500,185336490,4230,4230,4230,4230,0
|
|
20231212,171400,185336490,4230,4230,4230,4230,0
|
|
20231212,171300,185336490,4230,4230,4230,4230,0
|
|
20231212,171200,185336490,4230,4230,4230,4230,0
|
|
20231212,171100,185336490,4230,4230,4230,4230,0
|
|
20231212,171000,185336490,4230,4230,4230,4230,0
|
|
20231212,170900,185336490,4230,4230,4230,4230,0
|
|
20231212,170800,185336490,4230,4230,4230,4230,0
|
|
20231212,170700,185336490,4230,4230,4230,4230,0
|
|
20231212,170600,185336490,4230,4230,4230,4230,745
|
|
20231212,170500,185336490,4230,4230,4230,4230,0
|
|
20231212,170400,185336490,4230,4230,4230,4230,0
|
|
20231212,170300,185336490,4230,4230,4230,4230,0
|
|
20231212,170200,185336490,4230,4230,4230,4230,0
|
|
20231212,170100,185336490,4230,4230,4230,4230,0
|
|
20231212,170000,185336490,4230,4230,4230,4230,0
|
|
20231212,165900,185336490,4230,4230,4230,4230,0
|
|
20231212,165800,185336490,4230,4230,4230,4230,0
|
|
20231212,165700,185336490,4230,4230,4230,4230,0
|
|
20231212,165600,185336490,4230,4230,4230,4230,0
|
|
20231212,165500,185336490,4230,4230,4230,4230,0
|
|
20231212,165400,185336490,4230,4230,4230,4230,0
|
|
20231212,165300,185336490,4230,4230,4230,4230,0
|
|
20231212,165200,185336490,4230,4230,4230,4230,0
|
|
20231212,165100,185336490,4230,4230,4230,4230,0
|
|
20231212,165000,185336490,4230,4230,4230,4230,0
|
|
20231212,164900,185336490,4230,4230,4230,4230,0
|
|
20231212,164800,185336490,4230,4230,4230,4230,0
|
|
20231212,164700,185336490,4230,4230,4230,4230,0
|
|
20231212,164600,185336490,4230,4230,4230,4230,0
|
|
20231212,164500,185336490,4230,4230,4230,4230,0
|
|
20231212,164400,185336490,4230,4230,4230,4230,0
|
|
20231212,164300,185336490,4230,4230,4230,4230,0
|
|
20231212,164200,185336490,4230,4230,4230,4230,0
|
|
20231212,164100,185336490,4230,4230,4230,4230,0
|
|
20231212,164000,185336490,4230,4230,4230,4230,0
|
|
20231212,163900,185336490,4230,4230,4230,4230,0
|
|
20231212,163800,185336490,4230,4230,4230,4230,0
|
|
20231212,163700,185336490,4230,4230,4230,4230,0
|
|
20231212,163600,185336490,4230,4230,4230,4230,745
|
|
20231212,163500,185336490,4230,4230,4230,4230,0
|
|
20231212,163400,185336490,4230,4230,4230,4230,0
|
|
20231212,163300,185336490,4230,4230,4230,4230,0
|
|
20231212,163200,185336490,4230,4230,4230,4230,0
|
|
20231212,163100,185336490,4230,4230,4230,4230,0
|
|
20231212,163000,185336490,4230,4230,4230,4230,0
|
|
20231212,162900,185336490,4230,4230,4230,4230,0
|
|
20231212,162800,185336490,4230,4230,4230,4230,0
|
|
20231212,162700,185336490,4230,4230,4230,4230,0
|
|
20231212,162600,185336490,4230,4230,4230,4230,0
|
|
20231212,162500,185336490,4230,4230,4230,4230,0
|
|
20231212,162400,185336490,4230,4230,4230,4230,0
|
|
20231212,162300,185336490,4230,4230,4230,4230,0
|
|
20231212,162200,185336490,4230,4230,4230,4230,0
|
|
20231212,162100,185336490,4230,4230,4230,4230,0
|
|
20231212,162000,185336490,4230,4230,4230,4230,0
|
|
20231212,161900,185336490,4230,4230,4230,4230,0
|
|
20231212,161800,185336490,4230,4230,4230,4230,0
|
|
20231212,161700,185336490,4230,4230,4230,4230,0
|
|
20231212,161600,185336490,4230,4230,4230,4230,0
|
|
20231212,161500,185336490,4230,4230,4230,4230,0
|
|
20231212,161400,185336490,4230,4230,4230,4230,0
|
|
20231212,161300,185336490,4230,4230,4230,4230,0
|
|
20231212,161200,185336490,4230,4230,4230,4230,0
|
|
20231212,161100,185336490,4230,4230,4230,4230,0
|
|
20231212,161000,185336490,4230,4230,4230,4230,0
|
|
20231212,160900,185336490,4230,4230,4230,4230,0
|
|
20231212,160800,185336490,4230,4230,4230,4230,0
|
|
20231212,160700,185336490,4230,4230,4230,4230,0
|
|
20231212,160600,185336490,4230,4230,4230,4230,745
|
|
20231212,160500,185336490,4230,4230,4230,4230,0
|
|
20231212,160400,185336490,4230,4230,4230,4230,0
|
|
20231212,160300,185336490,4230,4230,4230,4230,0
|
|
20231212,160200,185336490,4230,4230,4230,4230,0
|
|
20231212,160100,185336490,4230,4230,4230,4230,0
|
|
20231212,160000,185336490,4230,4230,4230,4230,0
|
|
20231212,155900,185336490,4230,4230,4230,4230,0
|
|
20231212,155800,185336490,4230,4230,4230,4230,0
|
|
20231212,155700,185336490,4230,4230,4230,4230,0
|
|
20231212,155600,185336490,4230,4230,4230,4230,0
|
|
20231212,155500,185336490,4230,4230,4230,4230,0
|
|
20231212,155400,185336490,4230,4230,4230,4230,0
|
|
20231212,155300,185336490,4230,4230,4230,4230,0
|
|
20231212,155200,185336490,4230,4230,4230,4230,0
|
|
20231212,155100,185336490,4230,4230,4230,4230,0
|
|
20231212,155000,185336490,4230,4230,4230,4230,0
|
|
20231212,154900,185336490,4230,4230,4230,4230,0
|
|
20231212,154800,185336490,4230,4230,4230,4230,0
|
|
20231212,154700,185336490,4230,4230,4230,4230,0
|
|
20231212,154600,185336490,4230,4230,4230,4230,0
|
|
20231212,154500,185336490,4230,4230,4230,4230,0
|
|
20231212,154400,185336490,4230,4230,4230,4230,0
|
|
20231212,154300,185336490,4230,4230,4230,4230,0
|
|
20231212,154200,185336490,4230,4230,4230,4230,0
|
|
20231212,154100,185336490,4230,4230,4230,4230,0
|
|
20231212,154000,185336490,4230,4230,4230,4230,0
|
|
20231212,153900,185336490,4230,4230,4230,4230,0
|
|
20231212,153800,185336490,4230,4230,4230,4230,0
|
|
20231212,153700,185336490,4230,4230,4230,4230,0
|
|
20231212,153600,185336490,4230,4230,4230,4230,745
|
|
20231212,153500,185336490,4230,4230,4230,4230,0
|
|
20231212,153400,185336490,4230,4230,4230,4230,0
|
|
20231212,153300,185336490,4230,4230,4230,4230,0
|
|
20231212,153200,185336490,4230,4230,4230,4230,0
|
|
20231212,153100,185336490,4230,4230,4230,4230,0
|
|
20231212,153000,185336490,4230,4230,4230,4230,745
|
|
20231212,152900,182185140,4235,4235,4235,4235,0
|
|
20231212,152800,182185140,4235,4235,4235,4235,0
|
|
20231212,152700,182185140,4235,4235,4235,4235,0
|
|
20231212,152600,182185140,4235,4235,4235,4235,0
|
|
20231212,152500,182185140,4235,4235,4235,4235,0
|
|
20231212,152400,182185140,4235,4235,4235,4235,0
|
|
20231212,152300,182185140,4235,4235,4235,4235,0
|
|
20231212,152200,182185140,4235,4235,4235,4235,0
|
|
20231212,152100,182185140,4235,4235,4235,4235,0
|
|
20231212,152000,182185140,4235,4235,4235,4235,0
|
|
20231212,151900,182185140,4235,4235,4235,4235,0
|
|
20231212,151800,182185140,4235,4235,4235,4235,3
|
|
20231212,151700,182172435,4230,4225,4230,4225,210
|
|
20231212,151600,181284490,4225,4225,4225,4225,0
|
|
20231212,151500,181284490,4225,4225,4225,4225,8
|
|
20231212,151400,181250690,4225,4225,4225,4225,10
|
|
20231212,151300,181208440,4195,4220,4220,4195,165
|
|
20231212,151200,180515435,4225,4225,4225,4225,2
|
|
20231212,151100,180506985,4220,4220,4220,4220,0
|
|
20231212,151000,180506985,4220,4220,4220,4220,0
|
|
20231212,150900,180506985,4220,4225,4225,4220,15
|
|
20231212,150800,180443645,4225,4220,4225,4220,1216
|
|
20231212,150700,175312105,4220,4220,4220,4220,0
|
|
20231212,150600,175312105,4220,4220,4220,4220,8
|
|
20231212,150500,175278345,4220,4220,4220,4220,0
|
|
20231212,150400,175278345,4220,4215,4220,4215,3
|
|
20231212,150300,175265690,4215,4215,4215,4215,8
|
|
20231212,150200,175231970,4215,4215,4215,4215,0
|
|
20231212,150100,175231970,4215,4215,4215,4215,1
|
|
20231212,150000,175227755,4215,4215,4215,4215,8
|
|
20231212,145900,175194035,4215,4200,4215,4200,195
|
|
20231212,145800,174374775,4210,4210,4210,4210,4
|
|
20231212,145700,174357935,4210,4210,4210,4210,8
|
|
20231212,145600,174324255,4210,4210,4210,4210,8
|
|
20231212,145500,174290575,4210,4210,4210,4210,0
|
|
20231212,145400,174290575,4210,4210,4210,4210,0
|
|
20231212,145300,174290575,4210,4210,4210,4210,0
|
|
20231212,145200,174290575,4210,4210,4210,4210,8
|
|
20231212,145100,174256895,4215,4215,4215,4215,8
|
|
20231212,145000,174223175,4220,4220,4220,4220,0
|
|
20231212,144900,174223175,4220,4220,4220,4220,0
|
|
20231212,144800,174223175,4220,4220,4220,4220,2
|
|
20231212,144700,174214735,4210,4210,4210,4210,0
|
|
20231212,144600,174214735,4210,4210,4210,4210,8
|
|
20231212,144500,174181055,4210,4210,4210,4210,0
|
|
20231212,144400,174181055,4210,4210,4210,4210,0
|
|
20231212,144300,174181055,4210,4210,4210,4210,2
|
|
20231212,144200,174172635,4220,4220,4220,4220,8
|
|
20231212,144100,174138875,4220,4220,4220,4220,20
|
|
20231212,144000,174054475,4220,4220,4220,4220,0
|
|
20231212,143900,174054475,4220,4220,4220,4220,8
|
|
20231212,143800,174020715,4220,4220,4220,4220,18
|
|
20231212,143700,173944755,4220,4210,4220,4210,6
|
|
20231212,143600,173919485,4190,4190,4190,4190,0
|
|
20231212,143500,173919485,4190,4190,4195,4190,107
|
|
20231212,143400,173471150,4220,4220,4220,4220,0
|
|
20231212,143300,173471150,4220,4210,4220,4210,8
|
|
20231212,143200,173437440,4220,4220,4220,4220,0
|
|
20231212,143100,173437440,4220,4220,4220,4220,0
|
|
20231212,143000,173437440,4220,4220,4220,4220,8
|
|
20231212,142900,173403680,4220,4220,4220,4220,1
|
|
20231212,142800,173399460,4190,4190,4190,4190,0
|
|
20231212,142700,173399460,4190,4190,4190,4190,0
|
|
20231212,142600,173399460,4190,4200,4200,4190,67
|
|
20231212,142500,173118710,4190,4190,4190,4190,0
|
|
20231212,142400,173118710,4190,4195,4195,4190,143
|
|
20231212,142300,172519500,4195,4220,4220,4195,10354
|
|
20231212,142200,128922810,4220,4220,4220,4220,1500
|
|
20231212,142100,122592810,4215,4215,4215,4215,0
|
|
20231212,142000,122592810,4215,4215,4215,4215,0
|
|
20231212,141900,122592810,4215,4215,4215,4215,0
|
|
20231212,141800,122592810,4215,4215,4215,4215,0
|
|
20231212,141700,122592810,4215,4215,4215,4215,0
|
|
20231212,141600,122592810,4215,4215,4215,4215,0
|
|
20231212,141500,122592810,4215,4220,4220,4215,7
|
|
20231212,141400,122563280,4230,4230,4230,4230,0
|
|
20231212,141300,122563280,4230,4230,4230,4230,0
|
|
20231212,141200,122563280,4230,4230,4230,4230,8
|
|
20231212,141100,122529440,4230,4230,4230,4230,0
|
|
20231212,141000,122529440,4230,4225,4230,4225,154
|
|
20231212,140900,121878785,4220,4220,4220,4220,20
|
|
20231212,140800,121794385,4215,4215,4215,4215,0
|
|
20231212,140700,121794385,4215,4215,4215,4215,0
|
|
20231212,140600,121794385,4215,4215,4215,4215,0
|
|
20231212,140500,121794385,4215,4215,4215,4215,0
|
|
20231212,140400,121794385,4215,4215,4215,4215,7
|
|
20231212,140300,121764880,4215,4215,4215,4215,283
|
|
20231212,140200,120572035,4215,4215,4215,4215,0
|
|
20231212,140100,120572035,4215,4215,4215,4215,0
|
|
20231212,140000,120572035,4215,4215,4215,4215,0
|
|
20231212,135900,120572035,4215,4215,4215,4215,0
|
|
20231212,135800,120572035,4215,4215,4215,4215,0
|
|
20231212,135700,120572035,4215,4215,4215,4215,0
|
|
20231212,135600,120572035,4215,4215,4215,4215,0
|
|
20231212,135500,120572035,4215,4215,4215,4215,7
|
|
20231212,135400,120542530,4225,4225,4225,4225,253
|
|
20231212,135300,119473605,4225,4225,4225,4225,0
|
|
20231212,135200,119473605,4225,4225,4225,4225,0
|
|
20231212,135100,119473605,4225,4225,4225,4225,35
|
|
20231212,135000,119325730,4225,4225,4225,4225,0
|
|
20231212,134900,119325730,4225,4225,4225,4225,1
|
|
20231212,134800,119321505,4215,4215,4215,4215,0
|
|
20231212,134700,119321505,4215,4215,4215,4215,1927
|
|
20231212,134600,111199200,4225,4230,4230,4225,1140
|
|
20231212,134500,106380200,4230,4230,4230,4230,10
|
|
20231212,134400,106337900,4225,4225,4225,4225,0
|
|
20231212,134300,106337900,4225,4225,4225,4225,0
|
|
20231212,134200,106337900,4225,4225,4225,4225,48
|
|
20231212,134100,106135100,4225,4225,4225,4225,0
|
|
20231212,134000,106135100,4225,4225,4225,4225,0
|
|
20231212,133900,106135100,4225,4225,4225,4225,8
|
|
20231212,133800,106101300,4225,4225,4225,4225,49
|
|
20231212,133700,105894275,4225,4225,4225,4225,0
|
|
20231212,133600,105894275,4225,4225,4225,4225,0
|
|
20231212,133500,105894275,4225,4225,4225,4225,7
|
|
20231212,133400,105864700,4235,4235,4235,4235,0
|
|
20231212,133300,105864700,4235,4235,4235,4235,8
|
|
20231212,133200,105830820,4235,4235,4235,4235,0
|
|
20231212,133100,105830820,4235,4235,4235,4235,50
|
|
20231212,133000,105619070,4230,4230,4230,4230,719
|
|
20231212,132900,102577700,4225,4225,4225,4225,280
|
|
20231212,132800,101394700,4215,4215,4215,4215,0
|
|
20231212,132700,101394700,4215,4215,4215,4215,1061
|
|
20231212,132600,96922585,4215,4215,4215,4215,0
|
|
20231212,132500,96922585,4215,4215,4215,4215,0
|
|
20231212,132400,96922585,4215,4215,4215,4215,0
|
|
20231212,132300,96922585,4215,4215,4215,4215,200
|
|
20231212,132200,96079585,4225,4225,4225,4225,0
|
|
20231212,132100,96079585,4225,4225,4225,4225,20
|
|
20231212,132000,95995085,4215,4215,4215,4215,200
|
|
20231212,131900,95152085,4215,4215,4215,4215,988
|
|
20231212,131800,90987665,4215,4215,4215,4215,0
|
|
20231212,131700,90987665,4215,4215,4215,4215,0
|
|
20231212,131600,90987665,4215,4215,4215,4215,0
|
|
20231212,131500,90987665,4215,4215,4215,4215,8
|
|
20231212,131400,90953945,4220,4220,4220,4220,0
|
|
20231212,131300,90953945,4220,4220,4220,4220,0
|
|
20231212,131200,90953945,4220,4220,4220,4220,91
|
|
20231212,131100,90569925,4220,4220,4220,4220,0
|
|
20231212,131000,90569925,4220,4220,4220,4220,0
|
|
20231212,130900,90569925,4220,4220,4220,4220,8
|
|
20231212,130800,90536165,4220,4220,4220,4220,0
|
|
20231212,130700,90536165,4220,4215,4220,4215,2
|
|
20231212,130600,90527730,4215,4215,4215,4215,0
|
|
20231212,130500,90527730,4215,4215,4215,4215,0
|
|
20231212,130400,90527730,4215,4215,4215,4215,0
|
|
20231212,130300,90527730,4215,4215,4215,4215,0
|
|
20231212,130200,90527730,4215,4215,4215,4215,0
|
|
20231212,130100,90527730,4215,4215,4215,4215,0
|
|
20231212,130000,90527730,4215,4215,4215,4215,0
|
|
20231212,125900,90527730,4215,4215,4215,4215,0
|
|
20231212,125800,90527730,4215,4215,4215,4215,0
|
|
20231212,125700,90527730,4215,4215,4215,4215,0
|
|
20231212,125600,90527730,4215,4220,4220,4215,240
|
|
20231212,125500,89515690,4220,4220,4220,4220,8
|
|
20231212,125400,89481930,4220,4220,4220,4220,0
|
|
20231212,125300,89481930,4220,4220,4220,4220,0
|
|
20231212,125200,89481930,4220,4220,4220,4220,0
|
|
20231212,125100,89481930,4220,4220,4220,4220,0
|
|
20231212,125000,89481930,4220,4220,4220,4220,0
|
|
20231212,124900,89481930,4220,4220,4220,4220,0
|
|
20231212,124800,89481930,4220,4220,4220,4220,0
|
|
20231212,124700,89481930,4220,4220,4220,4220,1
|
|
20231212,124600,89477710,4230,4230,4230,4230,0
|
|
20231212,124500,89477710,4230,4230,4230,4230,8
|
|
20231212,124400,89443870,4230,4230,4230,4230,0
|
|
20231212,124300,89443870,4230,4230,4230,4230,0
|
|
20231212,124200,89443870,4230,4230,4230,4230,8
|
|
20231212,124100,89410030,4230,4230,4230,4230,0
|
|
20231212,124000,89410030,4230,4230,4230,4230,0
|
|
20231212,123900,89410030,4230,4230,4230,4230,8
|
|
20231212,123800,89376190,4230,4230,4230,4230,55
|
|
20231212,123700,89143540,4220,4220,4220,4220,0
|
|
20231212,123600,89143540,4220,4220,4220,4220,0
|
|
20231212,123500,89143540,4220,4220,4220,4220,8
|
|
20231212,123400,89109780,4225,4225,4225,4225,0
|
|
20231212,123300,89109780,4225,4225,4225,4225,99
|
|
20231212,123200,88691505,4225,4225,4225,4225,1
|
|
20231212,123100,88687280,4225,4225,4225,4225,0
|
|
20231212,123000,88687280,4225,4225,4225,4225,10
|
|
20231212,122900,88645030,4220,4220,4220,4220,0
|
|
20231212,122800,88645030,4220,4220,4220,4220,0
|
|
20231212,122700,88645030,4220,4220,4220,4220,0
|
|
20231212,122600,88645030,4220,4220,4220,4220,0
|
|
20231212,122500,88645030,4220,4220,4220,4220,0
|
|
20231212,122400,88645030,4220,4220,4220,4220,0
|
|
20231212,122300,88645030,4220,4220,4220,4220,0
|
|
20231212,122200,88645030,4220,4220,4220,4220,0
|
|
20231212,122100,88645030,4220,4220,4220,4220,5
|
|
20231212,122000,88623930,4220,4220,4220,4220,156
|
|
20231212,121900,87965610,4215,4215,4215,4215,1000
|
|
20231212,121800,83750610,4215,4215,4215,4215,1
|
|
20231212,121700,83746395,4215,4215,4215,4215,0
|
|
20231212,121600,83746395,4215,4215,4215,4215,0
|
|
20231212,121500,83746395,4215,4215,4215,4215,8
|
|
20231212,121400,83712675,4215,4215,4215,4215,0
|
|
20231212,121300,83712675,4215,4215,4215,4215,19
|
|
20231212,121200,83632590,4220,4220,4220,4220,8
|
|
20231212,121100,83598830,4220,4220,4220,4220,0
|
|
20231212,121000,83598830,4220,4220,4220,4220,3
|
|
20231212,120900,83586170,4215,4215,4215,4215,0
|
|
20231212,120800,83586170,4215,4215,4215,4215,0
|
|
20231212,120700,83586170,4215,4215,4215,4215,0
|
|
20231212,120600,83586170,4215,4215,4215,4215,0
|
|
20231212,120500,83586170,4215,4215,4215,4215,0
|
|
20231212,120400,83586170,4215,4215,4215,4215,20
|
|
20231212,120300,83501870,4215,4215,4215,4215,0
|
|
20231212,120200,83501870,4215,4215,4215,4215,0
|
|
20231212,120100,83501870,4215,4215,4215,4215,0
|
|
20231212,120000,83501870,4215,4215,4215,4215,0
|
|
20231212,115900,83501870,4215,4215,4215,4215,0
|
|
20231212,115800,83501870,4215,4215,4215,4215,0
|
|
20231212,115700,83501870,4215,4215,4215,4215,100
|
|
20231212,115600,83080370,4215,4215,4215,4215,0
|
|
20231212,115500,83080370,4215,4215,4215,4215,8
|
|
20231212,115400,83046650,4215,4215,4215,4215,0
|
|
20231212,115300,83046650,4215,4215,4215,4215,8
|
|
20231212,115200,83012930,4215,4215,4215,4215,0
|
|
20231212,115100,83012930,4215,4215,4215,4215,0
|
|
20231212,115000,83012930,4215,4215,4215,4215,0
|
|
20231212,114900,83012930,4215,4215,4215,4215,12
|
|
20231212,114800,82962350,4215,4215,4215,4215,0
|
|
20231212,114700,82962350,4215,4215,4215,4215,0
|
|
20231212,114600,82962350,4215,4215,4215,4215,0
|
|
20231212,114500,82962350,4215,4215,4215,4215,0
|
|
20231212,114400,82962350,4215,4215,4215,4215,0
|
|
20231212,114300,82962350,4215,4215,4215,4215,0
|
|
20231212,114200,82962350,4215,4215,4215,4215,0
|
|
20231212,114100,82962350,4215,4215,4215,4215,0
|
|
20231212,114000,82962350,4215,4215,4215,4215,0
|
|
20231212,113900,82962350,4215,4215,4215,4215,0
|
|
20231212,113800,82962350,4215,4215,4215,4215,0
|
|
20231212,113700,82962350,4215,4215,4215,4215,0
|
|
20231212,113600,82962350,4215,4215,4215,4215,0
|
|
20231212,113500,82962350,4215,4215,4215,4215,8
|
|
20231212,113400,82928630,4215,4215,4215,4215,0
|
|
20231212,113300,82928630,4215,4215,4215,4215,0
|
|
20231212,113200,82928630,4215,4215,4215,4215,0
|
|
20231212,113100,82928630,4215,4215,4215,4215,514
|
|
20231212,113000,80762120,4215,4215,4215,4215,0
|
|
20231212,112900,80762120,4215,4215,4215,4215,9
|
|
20231212,112800,80724185,4220,4220,4220,4220,92
|
|
20231212,112700,80335945,4230,4230,4230,4230,8
|
|
20231212,112600,80302105,4230,4230,4230,4230,1
|
|
20231212,112500,80297875,4230,4230,4230,4230,0
|
|
20231212,112400,80297875,4230,4230,4230,4230,8
|
|
20231212,112300,80264035,4230,4230,4230,4230,3
|
|
20231212,112200,80251345,4220,4220,4220,4220,0
|
|
20231212,112100,80251345,4220,4220,4220,4220,0
|
|
20231212,112000,80251345,4220,4220,4220,4220,0
|
|
20231212,111900,80251345,4220,4220,4220,4220,0
|
|
20231212,111800,80251345,4220,4220,4220,4220,0
|
|
20231212,111700,80251345,4220,4220,4220,4220,0
|
|
20231212,111600,80251345,4220,4220,4220,4220,0
|
|
20231212,111500,80251345,4220,4220,4220,4220,28
|
|
20231212,111400,80133185,4220,4220,4220,4220,0
|
|
20231212,111300,80133185,4220,4220,4220,4220,0
|
|
20231212,111200,80133185,4220,4220,4220,4220,0
|
|
20231212,111100,80133185,4220,4220,4220,4220,0
|
|
20231212,111000,80133185,4220,4220,4220,4220,0
|
|
20231212,110900,80133185,4220,4220,4220,4220,0
|
|
20231212,110800,80133185,4220,4220,4220,4220,0
|
|
20231212,110700,80133185,4220,4220,4220,4220,0
|
|
20231212,110600,80133185,4220,4220,4220,4220,0
|
|
20231212,110500,80133185,4220,4220,4220,4220,303
|
|
20231212,110400,78854525,4220,4220,4220,4220,0
|
|
20231212,110300,78854525,4220,4220,4220,4220,0
|
|
20231212,110200,78854525,4220,4220,4220,4220,0
|
|
20231212,110100,78854525,4220,4220,4220,4220,0
|
|
20231212,110000,78854525,4220,4220,4220,4220,0
|
|
20231212,105900,78854525,4220,4220,4220,4220,0
|
|
20231212,105800,78854525,4220,4220,4220,4220,0
|
|
20231212,105700,78854525,4220,4220,4220,4220,0
|
|
20231212,105600,78854525,4220,4220,4220,4220,0
|
|
20231212,105500,78854525,4220,4220,4220,4220,8
|
|
20231212,105400,78820765,4220,4220,4220,4220,0
|
|
20231212,105300,78820765,4220,4220,4220,4220,0
|
|
20231212,105200,78820765,4220,4220,4220,4220,0
|
|
20231212,105100,78820765,4220,4225,4225,4220,148
|
|
20231212,105000,78196115,4225,4225,4225,4225,10
|
|
20231212,104900,78153865,4225,4225,4225,4225,0
|
|
20231212,104800,78153865,4225,4225,4225,4225,8
|
|
20231212,104700,78120065,4225,4225,4225,4225,112
|
|
20231212,104600,77646865,4225,4225,4225,4225,84
|
|
20231212,104500,77291965,4220,4220,4220,4220,42
|
|
20231212,104400,77114725,4220,4220,4220,4220,0
|
|
20231212,104300,77114725,4220,4220,4220,4220,0
|
|
20231212,104200,77114725,4220,4220,4220,4220,8
|
|
20231212,104100,77080965,4225,4225,4225,4225,0
|
|
20231212,104000,77080965,4225,4225,4225,4225,0
|
|
20231212,103900,77080965,4225,4225,4225,4225,8
|
|
20231212,103800,77047165,4225,4225,4225,4225,0
|
|
20231212,103700,77047165,4225,4225,4225,4225,0
|
|
20231212,103600,77047165,4225,4225,4225,4225,8
|
|
20231212,103500,77013365,4225,4225,4225,4225,8
|
|
20231212,103400,76979565,4230,4230,4230,4230,0
|
|
20231212,103300,76979565,4230,4230,4230,4230,13
|
|
20231212,103200,76924575,4230,4230,4230,4230,0
|
|
20231212,103100,76924575,4230,4230,4230,4230,254
|
|
20231212,103000,75850155,4225,4225,4225,4225,0
|
|
20231212,102900,75850155,4225,4225,4225,4225,0
|
|
20231212,102800,75850155,4225,4225,4225,4225,0
|
|
20231212,102700,75850155,4225,4225,4225,4210,5779
|
|
20231212,102600,51486880,4220,4220,4220,4220,0
|
|
20231212,102500,51486880,4220,4220,4220,4220,0
|
|
20231212,102400,51486880,4220,4220,4220,4220,0
|
|
20231212,102300,51486880,4220,4220,4220,4220,0
|
|
20231212,102200,51486880,4220,4220,4220,4220,0
|
|
20231212,102100,51486880,4220,4220,4220,4220,0
|
|
20231212,102000,51486880,4220,4220,4220,4220,1
|
|
20231212,101900,51482660,4215,4215,4215,4215,0
|
|
20231212,101800,51482660,4215,4215,4215,4215,0
|
|
20231212,101700,51482660,4215,4215,4215,4215,0
|
|
20231212,101600,51482660,4215,4215,4215,4215,0
|
|
20231212,101500,51482660,4215,4220,4220,4215,8
|
|
20231212,101400,51448935,4220,4220,4220,4220,0
|
|
20231212,101300,51448935,4220,4220,4220,4220,1
|
|
20231212,101200,51444715,4215,4215,4215,4215,0
|
|
20231212,101100,51444715,4215,4220,4220,4215,40
|
|
20231212,101000,51276050,4230,4230,4230,4230,0
|
|
20231212,100900,51276050,4230,4230,4230,4230,13
|
|
20231212,100800,51221060,4230,4230,4230,4230,51
|
|
20231212,100700,51005330,4220,4220,4220,4220,0
|
|
20231212,100600,51005330,4220,4220,4220,4220,0
|
|
20231212,100500,51005330,4220,4220,4220,4220,1
|
|
20231212,100400,51001110,4215,4215,4215,4215,0
|
|
20231212,100300,51001110,4215,4215,4215,4215,0
|
|
20231212,100200,51001110,4215,4215,4215,4215,200
|
|
20231212,100100,50158110,4215,4215,4215,4215,0
|
|
20231212,100000,50158110,4215,4215,4215,4215,50
|
|
20231212,095900,49947360,4215,4215,4215,4215,24
|
|
20231212,095800,49846200,4215,4215,4215,4215,0
|
|
20231212,095700,49846200,4215,4215,4215,4215,0
|
|
20231212,095600,49846200,4215,4215,4215,4215,0
|
|
20231212,095500,49846200,4215,4220,4220,4215,8
|
|
20231212,095400,49812455,4235,4235,4235,4235,9
|
|
20231212,095300,49774340,4235,4235,4235,4235,0
|
|
20231212,095200,49774340,4235,4235,4235,4235,0
|
|
20231212,095100,49774340,4235,4235,4235,4235,9
|
|
20231212,095000,49736225,4240,4240,4240,4240,0
|
|
20231212,094900,49736225,4240,4240,4240,4240,0
|
|
20231212,094800,49736225,4240,4240,4240,4240,176
|
|
20231212,094700,48989985,4240,4230,4240,4230,200
|
|
20231212,094600,48143260,4235,4220,4235,4220,200
|
|
20231212,094500,47297655,4220,4225,4225,4220,120
|
|
20231212,094400,46791210,4225,4225,4225,4225,0
|
|
20231212,094300,46791210,4225,4220,4225,4220,120
|
|
20231212,094200,46284260,4220,4225,4225,4220,62
|
|
20231212,094100,46022350,4225,4225,4225,4225,222
|
|
20231212,094000,45084400,4230,4225,4230,4225,134
|
|
20231212,093900,44517965,4225,4225,4225,4225,39
|
|
20231212,093800,44353190,4225,4215,4225,4215,2085
|
|
20231212,093700,35559260,4210,4200,4210,4200,54
|
|
20231212,093600,35331935,4205,4205,4205,4205,51
|
|
20231212,093500,35117480,4195,4195,4195,4195,8
|
|
20231212,093400,35083920,4195,4195,4195,4195,0
|
|
20231212,093300,35083920,4195,4195,4195,4195,0
|
|
20231212,093200,35083920,4195,4195,4195,4195,809
|
|
20231212,093100,31690165,4200,4200,4200,4200,662
|
|
20231212,093000,28909765,4200,4205,4205,4195,1680
|
|
20231212,092900,21860345,4205,4210,4210,4205,548
|
|
20231212,092800,19556000,4215,4215,4215,4215,0
|
|
20231212,092700,19556000,4215,4215,4215,4215,37
|
|
20231212,092600,19400045,4215,4215,4215,4215,0
|
|
20231212,092500,19400045,4215,4200,4215,4200,41
|
|
20231212,092400,19227605,4220,4220,4220,4200,430
|
|
20231212,092300,17419165,4220,4220,4220,4220,0
|
|
20231212,092200,17419165,4220,4220,4220,4220,0
|
|
20231212,092100,17419165,4220,4220,4220,4220,81
|
|
20231212,092000,17077345,4220,4220,4220,4220,14
|
|
20231212,091900,17018265,4220,4220,4220,4220,0
|
|
20231212,091800,17018265,4220,4220,4220,4220,10
|
|
20231212,091700,16976065,4220,4220,4220,4220,116
|
|
20231212,091600,16486545,4220,4220,4220,4220,0
|
|
20231212,091500,16486545,4220,4230,4230,4220,207
|
|
20231212,091400,15610955,4235,4235,4235,4235,0
|
|
20231212,091300,15610955,4235,4230,4235,4230,205
|
|
20231212,091200,14743120,4230,4225,4230,4225,236
|
|
20231212,091100,13744945,4230,4230,4230,4230,100
|
|
20231212,091000,13321945,4220,4225,4235,4220,202
|
|
20231212,090900,12467345,4220,4235,4235,4220,219
|
|
20231212,090800,11540600,4235,4240,4265,4235,588
|
|
20231212,090700,9040555,4240,4220,4250,4220,556
|
|
20231212,090600,6685145,4225,4215,4225,4215,160
|
|
20231212,090500,6009460,4205,4205,4205,4205,0
|
|
20231212,090400,6009460,4205,4205,4205,4205,4
|
|
20231212,090300,5992640,4220,4220,4220,4220,79
|
|
20231212,090200,5659260,4225,4225,4225,4225,0
|
|
20231212,090100,5659260,4225,4220,4225,4220,510
|
|
20231212,090000,3504635,4205,4225,4225,4200,830
|