579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,183600,297203855,4330,4330,4330,4330,352
|
|
20231219,183500,297203855,4330,4330,4330,4330,0
|
|
20231219,183400,297203855,4330,4330,4330,4330,0
|
|
20231219,183300,297203855,4330,4330,4330,4330,0
|
|
20231219,183200,297203855,4330,4330,4330,4330,0
|
|
20231219,183100,297203855,4330,4330,4330,4330,0
|
|
20231219,183000,297203855,4330,4330,4330,4330,0
|
|
20231219,182900,297203855,4330,4330,4330,4330,0
|
|
20231219,182800,297203855,4330,4330,4330,4330,0
|
|
20231219,182700,297203855,4330,4330,4330,4330,0
|
|
20231219,182600,297203855,4330,4330,4330,4330,0
|
|
20231219,182500,297203855,4330,4330,4330,4330,0
|
|
20231219,182400,297203855,4330,4330,4330,4330,0
|
|
20231219,182300,297203855,4330,4330,4330,4330,0
|
|
20231219,182200,297203855,4330,4330,4330,4330,0
|
|
20231219,182100,297203855,4330,4330,4330,4330,0
|
|
20231219,182000,297203855,4330,4330,4330,4330,0
|
|
20231219,181900,297203855,4330,4330,4330,4330,0
|
|
20231219,181800,297203855,4330,4330,4330,4330,0
|
|
20231219,181700,297203855,4330,4330,4330,4330,0
|
|
20231219,181600,297203855,4330,4330,4330,4330,0
|
|
20231219,181500,297203855,4330,4330,4330,4330,0
|
|
20231219,181400,297203855,4330,4330,4330,4330,0
|
|
20231219,181300,297203855,4330,4330,4330,4330,0
|
|
20231219,181200,297203855,4330,4330,4330,4330,0
|
|
20231219,181100,297203855,4330,4330,4330,4330,0
|
|
20231219,181000,297203855,4330,4330,4330,4330,0
|
|
20231219,180900,297203855,4330,4330,4330,4330,0
|
|
20231219,180800,297203855,4330,4330,4330,4330,0
|
|
20231219,180700,297203855,4330,4330,4330,4330,0
|
|
20231219,180600,297203855,4330,4330,4330,4330,352
|
|
20231219,180500,297203855,4330,4330,4330,4330,0
|
|
20231219,180400,297203855,4330,4330,4330,4330,0
|
|
20231219,180300,297203855,4330,4330,4330,4330,0
|
|
20231219,180200,297203855,4330,4330,4330,4330,0
|
|
20231219,180100,297203855,4330,4330,4330,4330,0
|
|
20231219,180000,297203855,4330,4330,4330,4330,0
|
|
20231219,175900,297203855,4330,4330,4330,4330,0
|
|
20231219,175800,297203855,4330,4330,4330,4330,0
|
|
20231219,175700,297203855,4330,4330,4330,4330,0
|
|
20231219,175600,297203855,4330,4330,4330,4330,0
|
|
20231219,175500,297203855,4330,4330,4330,4330,0
|
|
20231219,175400,297203855,4330,4330,4330,4330,0
|
|
20231219,175300,297203855,4330,4330,4330,4330,0
|
|
20231219,175200,297203855,4330,4330,4330,4330,0
|
|
20231219,175100,297203855,4330,4330,4330,4330,0
|
|
20231219,175000,297203855,4330,4330,4330,4330,0
|
|
20231219,174900,297203855,4330,4330,4330,4330,0
|
|
20231219,174800,297203855,4330,4330,4330,4330,0
|
|
20231219,174700,297203855,4330,4330,4330,4330,0
|
|
20231219,174600,297203855,4330,4330,4330,4330,0
|
|
20231219,174500,297203855,4330,4330,4330,4330,0
|
|
20231219,174400,297203855,4330,4330,4330,4330,0
|
|
20231219,174300,297203855,4330,4330,4330,4330,0
|
|
20231219,174200,297203855,4330,4330,4330,4330,0
|
|
20231219,174100,297203855,4330,4330,4330,4330,0
|
|
20231219,174000,297203855,4330,4330,4330,4330,0
|
|
20231219,173900,297203855,4330,4330,4330,4330,0
|
|
20231219,173800,297203855,4330,4330,4330,4330,0
|
|
20231219,173700,297203855,4330,4330,4330,4330,0
|
|
20231219,173600,297203855,4330,4330,4330,4330,352
|
|
20231219,173500,297203855,4330,4330,4330,4330,0
|
|
20231219,173400,297203855,4330,4330,4330,4330,0
|
|
20231219,173300,297203855,4330,4330,4330,4330,0
|
|
20231219,173200,297203855,4330,4330,4330,4330,0
|
|
20231219,173100,297203855,4330,4330,4330,4330,0
|
|
20231219,173000,297203855,4330,4330,4330,4330,0
|
|
20231219,172900,297203855,4330,4330,4330,4330,0
|
|
20231219,172800,297203855,4330,4330,4330,4330,0
|
|
20231219,172700,297203855,4330,4330,4330,4330,0
|
|
20231219,172600,297203855,4330,4330,4330,4330,0
|
|
20231219,172500,297203855,4330,4330,4330,4330,0
|
|
20231219,172400,297203855,4330,4330,4330,4330,0
|
|
20231219,172300,297203855,4330,4330,4330,4330,0
|
|
20231219,172200,297203855,4330,4330,4330,4330,0
|
|
20231219,172100,297203855,4330,4330,4330,4330,0
|
|
20231219,172000,297203855,4330,4330,4330,4330,0
|
|
20231219,171900,297203855,4330,4330,4330,4330,0
|
|
20231219,171800,297203855,4330,4330,4330,4330,0
|
|
20231219,171700,297203855,4330,4330,4330,4330,0
|
|
20231219,171600,297203855,4330,4330,4330,4330,0
|
|
20231219,171500,297203855,4330,4330,4330,4330,0
|
|
20231219,171400,297203855,4330,4330,4330,4330,0
|
|
20231219,171300,297203855,4330,4330,4330,4330,0
|
|
20231219,171200,297203855,4330,4330,4330,4330,0
|
|
20231219,171100,297203855,4330,4330,4330,4330,0
|
|
20231219,171000,297203855,4330,4330,4330,4330,0
|
|
20231219,170900,297203855,4330,4330,4330,4330,0
|
|
20231219,170800,297203855,4330,4330,4330,4330,0
|
|
20231219,170700,297203855,4330,4330,4330,4330,0
|
|
20231219,170600,297203855,4330,4330,4330,4330,352
|
|
20231219,170500,297203855,4330,4330,4330,4330,0
|
|
20231219,170400,297203855,4330,4330,4330,4330,0
|
|
20231219,170300,297203855,4330,4330,4330,4330,0
|
|
20231219,170200,297203855,4330,4330,4330,4330,0
|
|
20231219,170100,297203855,4330,4330,4330,4330,0
|
|
20231219,170000,297203855,4330,4330,4330,4330,0
|
|
20231219,165900,297203855,4330,4330,4330,4330,0
|
|
20231219,165800,297203855,4330,4330,4330,4330,0
|
|
20231219,165700,297203855,4330,4330,4330,4330,0
|
|
20231219,165600,297203855,4330,4330,4330,4330,0
|
|
20231219,165500,297203855,4330,4330,4330,4330,0
|
|
20231219,165400,297203855,4330,4330,4330,4330,0
|
|
20231219,165300,297203855,4330,4330,4330,4330,0
|
|
20231219,165200,297203855,4330,4330,4330,4330,0
|
|
20231219,165100,297203855,4330,4330,4330,4330,0
|
|
20231219,165000,297203855,4330,4330,4330,4330,0
|
|
20231219,164900,297203855,4330,4330,4330,4330,0
|
|
20231219,164800,297203855,4330,4330,4330,4330,0
|
|
20231219,164700,297203855,4330,4330,4330,4330,0
|
|
20231219,164600,297203855,4330,4330,4330,4330,0
|
|
20231219,164500,297203855,4330,4330,4330,4330,0
|
|
20231219,164400,297203855,4330,4330,4330,4330,0
|
|
20231219,164300,297203855,4330,4330,4330,4330,0
|
|
20231219,164200,297203855,4330,4330,4330,4330,0
|
|
20231219,164100,297203855,4330,4330,4330,4330,0
|
|
20231219,164000,297203855,4330,4330,4330,4330,0
|
|
20231219,163900,297203855,4330,4330,4330,4330,0
|
|
20231219,163800,297203855,4330,4330,4330,4330,0
|
|
20231219,163700,297203855,4330,4330,4330,4330,0
|
|
20231219,163600,297203855,4330,4330,4330,4330,352
|
|
20231219,163500,297203855,4330,4330,4330,4330,0
|
|
20231219,163400,297203855,4330,4330,4330,4330,0
|
|
20231219,163300,297203855,4330,4330,4330,4330,0
|
|
20231219,163200,297203855,4330,4330,4330,4330,0
|
|
20231219,163100,297203855,4330,4330,4330,4330,0
|
|
20231219,163000,297203855,4330,4330,4330,4330,0
|
|
20231219,162900,297203855,4330,4330,4330,4330,0
|
|
20231219,162800,297203855,4330,4330,4330,4330,0
|
|
20231219,162700,297203855,4330,4330,4330,4330,0
|
|
20231219,162600,297203855,4330,4330,4330,4330,0
|
|
20231219,162500,297203855,4330,4330,4330,4330,0
|
|
20231219,162400,297203855,4330,4330,4330,4330,0
|
|
20231219,162300,297203855,4330,4330,4330,4330,0
|
|
20231219,162200,297203855,4330,4330,4330,4330,0
|
|
20231219,162100,297203855,4330,4330,4330,4330,0
|
|
20231219,162000,297203855,4330,4330,4330,4330,0
|
|
20231219,161900,297203855,4330,4330,4330,4330,0
|
|
20231219,161800,297203855,4330,4330,4330,4330,0
|
|
20231219,161700,297203855,4330,4330,4330,4330,0
|
|
20231219,161600,297203855,4330,4330,4330,4330,0
|
|
20231219,161500,297203855,4330,4330,4330,4330,0
|
|
20231219,161400,297203855,4330,4330,4330,4330,0
|
|
20231219,161300,297203855,4330,4330,4330,4330,0
|
|
20231219,161200,297203855,4330,4330,4330,4330,0
|
|
20231219,161100,297203855,4330,4330,4330,4330,0
|
|
20231219,161000,297203855,4330,4330,4330,4330,0
|
|
20231219,160900,297203855,4330,4330,4330,4330,0
|
|
20231219,160800,297203855,4330,4330,4330,4330,0
|
|
20231219,160700,297203855,4330,4330,4330,4330,0
|
|
20231219,160600,297203855,4330,4330,4330,4330,352
|
|
20231219,160500,297203855,4330,4330,4330,4330,0
|
|
20231219,160400,297203855,4330,4330,4330,4330,0
|
|
20231219,160300,297203855,4330,4330,4330,4330,0
|
|
20231219,160200,297203855,4330,4330,4330,4330,0
|
|
20231219,160100,297203855,4330,4330,4330,4330,0
|
|
20231219,160000,297203855,4330,4330,4330,4330,0
|
|
20231219,155900,297203855,4330,4330,4330,4330,0
|
|
20231219,155800,297203855,4330,4330,4330,4330,0
|
|
20231219,155700,297203855,4330,4330,4330,4330,0
|
|
20231219,155600,297203855,4330,4330,4330,4330,0
|
|
20231219,155500,297203855,4330,4330,4330,4330,0
|
|
20231219,155400,297203855,4330,4330,4330,4330,0
|
|
20231219,155300,297203855,4330,4330,4330,4330,0
|
|
20231219,155200,297203855,4330,4330,4330,4330,0
|
|
20231219,155100,297203855,4330,4330,4330,4330,0
|
|
20231219,155000,297203855,4330,4330,4330,4330,0
|
|
20231219,154900,297203855,4330,4330,4330,4330,0
|
|
20231219,154800,297203855,4330,4330,4330,4330,0
|
|
20231219,154700,297203855,4330,4330,4330,4330,0
|
|
20231219,154600,297203855,4330,4330,4330,4330,0
|
|
20231219,154500,297203855,4330,4330,4330,4330,0
|
|
20231219,154400,297203855,4330,4330,4330,4330,0
|
|
20231219,154300,297203855,4330,4330,4330,4330,0
|
|
20231219,154200,297203855,4330,4330,4330,4330,0
|
|
20231219,154100,297203855,4330,4330,4330,4330,0
|
|
20231219,154000,297203855,4330,4330,4330,4330,0
|
|
20231219,153900,297203855,4330,4330,4330,4330,0
|
|
20231219,153800,297203855,4330,4330,4330,4330,0
|
|
20231219,153700,297203855,4330,4330,4330,4330,0
|
|
20231219,153600,297203855,4330,4330,4330,4330,352
|
|
20231219,153500,297203855,4330,4330,4330,4330,0
|
|
20231219,153400,297203855,4330,4330,4330,4330,0
|
|
20231219,153300,297203855,4330,4330,4330,4330,0
|
|
20231219,153200,297203855,4330,4330,4330,4330,0
|
|
20231219,153100,297203855,4330,4330,4330,4330,0
|
|
20231219,153000,297203855,4330,4330,4330,4330,352
|
|
20231219,152900,295679695,4330,4330,4330,4330,0
|
|
20231219,152800,295679695,4330,4330,4330,4330,0
|
|
20231219,152700,295679695,4330,4330,4330,4330,0
|
|
20231219,152600,295679695,4330,4330,4330,4330,0
|
|
20231219,152500,295679695,4330,4330,4330,4330,0
|
|
20231219,152400,295679695,4330,4330,4330,4330,0
|
|
20231219,152300,295679695,4330,4330,4330,4330,0
|
|
20231219,152200,295679695,4330,4330,4330,4330,0
|
|
20231219,152100,295679695,4330,4330,4330,4330,0
|
|
20231219,152000,295679695,4330,4330,4330,4330,0
|
|
20231219,151900,295679695,4330,4330,4330,4330,0
|
|
20231219,151800,295679695,4330,4330,4330,4330,0
|
|
20231219,151700,295679695,4330,4330,4330,4330,0
|
|
20231219,151600,295679695,4330,4330,4330,4330,0
|
|
20231219,151500,295679695,4330,4325,4330,4325,70
|
|
20231219,151400,295376910,4295,4325,4325,4295,259
|
|
20231219,151300,294256945,4325,4325,4325,4325,0
|
|
20231219,151200,294256945,4325,4325,4325,4325,8
|
|
20231219,151100,294222345,4325,4325,4325,4325,88
|
|
20231219,151000,293841745,4330,4330,4330,4330,0
|
|
20231219,150900,293841745,4330,4330,4330,4300,553
|
|
20231219,150800,291462840,4330,4330,4330,4300,61
|
|
20231219,150700,291198755,4330,4330,4330,4330,2
|
|
20231219,150600,291190095,4330,4315,4330,4315,40
|
|
20231219,150500,291017240,4290,4290,4290,4290,0
|
|
20231219,150400,291017240,4290,4290,4290,4285,58
|
|
20231219,150300,290768540,4290,4290,4290,4290,0
|
|
20231219,150200,290768540,4290,4290,4290,4290,0
|
|
20231219,150100,290768540,4290,4290,4290,4290,0
|
|
20231219,150000,290768540,4290,4325,4325,4290,9
|
|
20231219,145900,290729650,4330,4300,4330,4300,154
|
|
20231219,145800,290063545,4285,4285,4285,4285,0
|
|
20231219,145700,290063545,4285,4285,4285,4285,0
|
|
20231219,145600,290063545,4285,4285,4285,4285,0
|
|
20231219,145500,290063545,4285,4285,4285,4285,0
|
|
20231219,145400,290063545,4285,4285,4285,4285,4
|
|
20231219,145300,290046405,4285,4285,4285,4285,0
|
|
20231219,145200,290046405,4285,4285,4285,4285,0
|
|
20231219,145100,290046405,4285,4285,4285,4285,0
|
|
20231219,145000,290046405,4285,4285,4285,4285,1
|
|
20231219,144900,290042120,4295,4295,4295,4295,0
|
|
20231219,144800,290042120,4295,4295,4295,4295,8
|
|
20231219,144700,290007760,4295,4295,4295,4295,0
|
|
20231219,144600,290007760,4295,4295,4295,4295,0
|
|
20231219,144500,290007760,4295,4295,4295,4295,8
|
|
20231219,144400,289973400,4295,4295,4295,4295,0
|
|
20231219,144300,289973400,4295,4290,4295,4290,200
|
|
20231219,144200,289114900,4285,4285,4285,4285,0
|
|
20231219,144100,289114900,4285,4285,4285,4285,1
|
|
20231219,144000,289110615,4290,4290,4290,4290,0
|
|
20231219,143900,289110615,4290,4290,4290,4290,8
|
|
20231219,143800,289076295,4290,4290,4290,4290,2
|
|
20231219,143700,289067715,4290,4290,4290,4290,0
|
|
20231219,143600,289067715,4290,4290,4290,4290,8
|
|
20231219,143500,289033395,4290,4290,4290,4290,0
|
|
20231219,143400,289033395,4290,4290,4290,4290,0
|
|
20231219,143300,289033395,4290,4290,4290,4290,558
|
|
20231219,143200,286639575,4290,4290,4290,4290,0
|
|
20231219,143100,286639575,4290,4290,4290,4290,0
|
|
20231219,143000,286639575,4290,4290,4290,4290,8
|
|
20231219,142900,286605255,4290,4290,4290,4290,0
|
|
20231219,142800,286605255,4290,4290,4290,4290,0
|
|
20231219,142700,286605255,4290,4290,4290,4290,8
|
|
20231219,142600,286570935,4290,4290,4290,4290,350
|
|
20231219,142500,285069435,4290,4290,4290,4290,450
|
|
20231219,142400,283138935,4270,4270,4270,4270,0
|
|
20231219,142300,283138935,4270,4270,4270,4270,0
|
|
20231219,142200,283138935,4270,4270,4270,4270,0
|
|
20231219,142100,283138935,4270,4270,4270,4270,0
|
|
20231219,142000,283138935,4270,4270,4270,4270,0
|
|
20231219,141900,283138935,4270,4290,4295,4270,58
|
|
20231219,141800,282890695,4290,4290,4290,4290,8
|
|
20231219,141700,282856375,4295,4295,4295,4295,0
|
|
20231219,141600,282856375,4295,4295,4295,4295,0
|
|
20231219,141500,282856375,4295,4295,4295,4295,8
|
|
20231219,141400,282822015,4295,4295,4295,4295,0
|
|
20231219,141300,282822015,4295,4295,4295,4295,4
|
|
20231219,141200,282804835,4270,4270,4270,4270,0
|
|
20231219,141100,282804835,4270,4270,4270,4270,0
|
|
20231219,141000,282804835,4270,4270,4270,4270,0
|
|
20231219,140900,282804835,4270,4270,4270,4270,0
|
|
20231219,140800,282804835,4270,4270,4270,4270,10
|
|
20231219,140700,282762135,4270,4270,4270,4270,0
|
|
20231219,140600,282762135,4270,4270,4270,4270,0
|
|
20231219,140500,282762135,4270,4270,4270,4270,0
|
|
20231219,140400,282762135,4270,4295,4295,4270,243
|
|
20231219,140300,281724040,4295,4300,4300,4290,216
|
|
20231219,140200,280796730,4300,4300,4300,4300,29
|
|
20231219,140100,280672030,4300,4300,4300,4300,5
|
|
20231219,140000,280650530,4295,4295,4295,4295,18
|
|
20231219,135900,280573220,4295,4295,4295,4295,0
|
|
20231219,135800,280573220,4295,4295,4295,4295,0
|
|
20231219,135700,280573220,4295,4295,4295,4295,8
|
|
20231219,135600,280538860,4295,4295,4295,4295,0
|
|
20231219,135500,280538860,4295,4295,4295,4295,0
|
|
20231219,135400,280538860,4295,4295,4295,4295,8
|
|
20231219,135300,280504500,4295,4295,4295,4295,0
|
|
20231219,135200,280504500,4295,4295,4295,4295,0
|
|
20231219,135100,280504500,4295,4295,4295,4295,8
|
|
20231219,135000,280470140,4295,4295,4295,4295,0
|
|
20231219,134900,280470140,4295,4295,4295,4295,1
|
|
20231219,134800,280465845,4290,4290,4290,4290,8
|
|
20231219,134700,280431525,4290,4290,4290,4290,0
|
|
20231219,134600,280431525,4290,4290,4290,4290,0
|
|
20231219,134500,280431525,4290,4290,4290,4290,8
|
|
20231219,134400,280397205,4290,4290,4290,4290,0
|
|
20231219,134300,280397205,4290,4290,4290,4290,0
|
|
20231219,134200,280397205,4290,4290,4290,4290,15
|
|
20231219,134100,280332855,4290,4290,4290,4290,0
|
|
20231219,134000,280332855,4290,4290,4290,4290,0
|
|
20231219,133900,280332855,4290,4290,4290,4290,1
|
|
20231219,133800,280328565,4290,4290,4290,4290,1
|
|
20231219,133700,280324275,4260,4285,4285,4260,20
|
|
20231219,133600,280238850,4310,4310,4310,4310,8
|
|
20231219,133500,280204370,4310,4310,4310,4310,0
|
|
20231219,133400,280204370,4310,4310,4310,4310,0
|
|
20231219,133300,280204370,4310,4310,4310,4310,8
|
|
20231219,133200,280169890,4310,4310,4310,4310,0
|
|
20231219,133100,280169890,4310,4310,4310,4310,5
|
|
20231219,133000,280148340,4310,4310,4310,4310,8
|
|
20231219,132900,280113860,4310,4310,4310,4310,0
|
|
20231219,132800,280113860,4310,4310,4310,4310,0
|
|
20231219,132700,280113860,4310,4310,4310,4310,8
|
|
20231219,132600,280079380,4310,4310,4310,4310,102
|
|
20231219,132500,279639760,4290,4290,4290,4290,0
|
|
20231219,132400,279639760,4290,4290,4290,4290,8
|
|
20231219,132300,279605440,4290,4295,4295,4285,658
|
|
20231219,132200,276782620,4305,4305,4305,4305,0
|
|
20231219,132100,276782620,4305,4305,4305,4305,8
|
|
20231219,132000,276748180,4305,4305,4305,4305,0
|
|
20231219,131900,276748180,4305,4305,4305,4305,0
|
|
20231219,131800,276748180,4305,4305,4305,4305,8
|
|
20231219,131700,276713740,4305,4305,4305,4305,1
|
|
20231219,131600,276709435,4310,4310,4310,4310,100
|
|
20231219,131500,276278435,4310,4305,4310,4305,23
|
|
20231219,131400,276179360,4305,4305,4305,4305,1
|
|
20231219,131300,276175055,4310,4310,4310,4310,0
|
|
20231219,131200,276175055,4310,4310,4310,4310,110
|
|
20231219,131100,275700955,4315,4315,4315,4315,0
|
|
20231219,131000,275700955,4315,4315,4315,4315,0
|
|
20231219,130900,275700955,4315,4315,4315,4315,8
|
|
20231219,130800,275666435,4315,4315,4315,4315,50
|
|
20231219,130700,275450685,4315,4315,4315,4315,0
|
|
20231219,130600,275450685,4315,4305,4315,4305,388
|
|
20231219,130500,273776545,4305,4305,4305,4305,0
|
|
20231219,130400,273776545,4305,4310,4310,4305,86
|
|
20231219,130300,273406160,4310,4310,4310,4310,8
|
|
20231219,130200,273371680,4310,4310,4310,4310,0
|
|
20231219,130100,273371680,4310,4310,4310,4310,0
|
|
20231219,130000,273371680,4310,4310,4310,4310,8
|
|
20231219,125900,273337200,4310,4310,4310,4310,0
|
|
20231219,125800,273337200,4310,4310,4310,4310,170
|
|
20231219,125700,272604500,4310,4310,4310,4310,10
|
|
20231219,125600,272561400,4310,4310,4310,4310,90
|
|
20231219,125500,272173500,4305,4305,4305,4305,1
|
|
20231219,125400,272169195,4310,4305,4310,4305,23
|
|
20231219,125300,272070135,4305,4305,4305,4305,85
|
|
20231219,125200,271704210,4305,4305,4305,4305,0
|
|
20231219,125100,271704210,4305,4310,4310,4295,11
|
|
20231219,125000,271656830,4310,4275,4310,4275,32
|
|
20231219,124900,271519335,4250,4250,4250,4250,0
|
|
20231219,124800,271519335,4250,4250,4250,4245,248
|
|
20231219,124700,270466385,4250,4250,4250,4250,739
|
|
20231219,124600,267325635,4250,4255,4255,4250,2049
|
|
20231219,124500,258617335,4255,4260,4260,4255,1180
|
|
20231219,124400,253596230,4260,4265,4265,4260,292
|
|
20231219,124300,252352000,4265,4275,4275,4265,821
|
|
20231219,124200,248846115,4280,4280,4280,4280,8
|
|
20231219,124100,248811875,4280,4280,4280,4280,8
|
|
20231219,124000,248777635,4280,4280,4280,4280,0
|
|
20231219,123900,248777635,4280,4280,4280,4280,0
|
|
20231219,123800,248777635,4280,4280,4280,4280,0
|
|
20231219,123700,248777635,4280,4280,4280,4280,0
|
|
20231219,123600,248777635,4280,4280,4280,4280,21
|
|
20231219,123500,248687755,4280,4285,4285,4280,37
|
|
20231219,123400,248529345,4285,4285,4285,4285,2342
|
|
20231219,123300,238493875,4310,4310,4310,4310,8
|
|
20231219,123200,238459395,4310,4310,4310,4310,0
|
|
20231219,123100,238459395,4310,4310,4310,4310,0
|
|
20231219,123000,238459395,4310,4310,4310,4310,8
|
|
20231219,122900,238424915,4310,4310,4310,4310,85
|
|
20231219,122800,238058565,4305,4305,4305,4305,0
|
|
20231219,122700,238058565,4305,4305,4305,4305,8
|
|
20231219,122600,238024125,4305,4305,4305,4305,0
|
|
20231219,122500,238024125,4305,4305,4305,4305,52
|
|
20231219,122400,237800265,4285,4285,4285,4285,0
|
|
20231219,122300,237800265,4285,4275,4285,4275,38
|
|
20231219,122200,237637455,4280,4280,4280,4280,0
|
|
20231219,122100,237637455,4280,4280,4280,4280,8
|
|
20231219,122000,237603215,4280,4280,4280,4280,10
|
|
20231219,121900,237560415,4280,4280,4280,4280,0
|
|
20231219,121800,237560415,4280,4285,4285,4280,312
|
|
20231219,121700,236225015,4285,4285,4285,4285,0
|
|
20231219,121600,236225015,4285,4285,4285,4285,0
|
|
20231219,121500,236225015,4285,4285,4285,4285,8
|
|
20231219,121400,236190735,4285,4285,4285,4285,4
|
|
20231219,121300,236173595,4285,4285,4285,4285,0
|
|
20231219,121200,236173595,4285,4285,4285,4285,8
|
|
20231219,121100,236139315,4285,4285,4285,4285,0
|
|
20231219,121000,236139315,4285,4285,4285,4285,0
|
|
20231219,120900,236139315,4285,4285,4285,4285,8
|
|
20231219,120800,236105035,4285,4285,4285,4285,2
|
|
20231219,120700,236096465,4285,4285,4285,4285,0
|
|
20231219,120600,236096465,4285,4285,4285,4285,8
|
|
20231219,120500,236062185,4285,4285,4285,4285,0
|
|
20231219,120400,236062185,4285,4285,4285,4285,0
|
|
20231219,120300,236062185,4285,4285,4285,4285,8
|
|
20231219,120200,236027905,4285,4285,4285,4285,806
|
|
20231219,120100,232574195,4285,4285,4285,4285,25
|
|
20231219,120000,232467070,4280,4280,4280,4280,0
|
|
20231219,115900,232467070,4280,4280,4280,4280,0
|
|
20231219,115800,232467070,4280,4290,4290,4280,2229
|
|
20231219,115700,222921695,4290,4310,4310,4290,124
|
|
20231219,115600,222389575,4310,4310,4310,4310,205
|
|
20231219,115500,221506025,4285,4285,4285,4285,0
|
|
20231219,115400,221506025,4285,4285,4285,4285,0
|
|
20231219,115300,221506025,4285,4285,4285,4285,0
|
|
20231219,115200,221506025,4285,4285,4285,4285,0
|
|
20231219,115100,221506025,4285,4285,4285,4285,0
|
|
20231219,115000,221506025,4285,4285,4285,4285,0
|
|
20231219,114900,221506025,4285,4285,4285,4285,0
|
|
20231219,114800,221506025,4285,4285,4285,4285,0
|
|
20231219,114700,221506025,4285,4285,4285,4285,96
|
|
20231219,114600,221094665,4285,4290,4290,4285,237
|
|
20231219,114500,220078875,4285,4285,4285,4285,0
|
|
20231219,114400,220078875,4285,4285,4285,4285,0
|
|
20231219,114300,220078875,4285,4285,4285,4285,0
|
|
20231219,114200,220078875,4285,4285,4285,4285,0
|
|
20231219,114100,220078875,4285,4285,4285,4285,50
|
|
20231219,114000,219864625,4285,4285,4285,4285,0
|
|
20231219,113900,219864625,4285,4285,4285,4285,18
|
|
20231219,113800,219787495,4285,4290,4290,4285,91
|
|
20231219,113700,219397555,4300,4300,4300,4300,0
|
|
20231219,113600,219397555,4300,4300,4300,4300,8
|
|
20231219,113500,219363155,4300,4300,4300,4300,0
|
|
20231219,113400,219363155,4300,4300,4300,4300,0
|
|
20231219,113300,219363155,4300,4300,4300,4300,613
|
|
20231219,113200,216727255,4300,4300,4300,4300,0
|
|
20231219,113100,216727255,4300,4300,4300,4300,0
|
|
20231219,113000,216727255,4300,4300,4300,4300,8
|
|
20231219,112900,216692855,4300,4300,4300,4300,0
|
|
20231219,112800,216692855,4300,4300,4300,4300,0
|
|
20231219,112700,216692855,4300,4300,4300,4300,8
|
|
20231219,112600,216658455,4300,4300,4300,4300,0
|
|
20231219,112500,216658455,4300,4300,4300,4300,0
|
|
20231219,112400,216658455,4300,4300,4300,4300,658
|
|
20231219,112300,213829055,4300,4300,4300,4300,0
|
|
20231219,112200,213829055,4300,4300,4300,4300,0
|
|
20231219,112100,213829055,4300,4300,4300,4300,8
|
|
20231219,112000,213794655,4300,4300,4300,4300,0
|
|
20231219,111900,213794655,4300,4300,4300,4300,82
|
|
20231219,111800,213442055,4285,4285,4285,4285,0
|
|
20231219,111700,213442055,4285,4285,4285,4285,0
|
|
20231219,111600,213442055,4285,4285,4285,4285,0
|
|
20231219,111500,213442055,4285,4300,4300,4285,11
|
|
20231219,111400,213394800,4300,4300,4300,4300,402
|
|
20231219,111300,211666200,4300,4300,4300,4300,0
|
|
20231219,111200,211666200,4300,4300,4300,4300,8
|
|
20231219,111100,211631800,4300,4300,4300,4300,0
|
|
20231219,111000,211631800,4300,4300,4300,4300,0
|
|
20231219,110900,211631800,4300,4300,4300,4300,8
|
|
20231219,110800,211597400,4300,4300,4300,4300,936
|
|
20231219,110700,207572600,4285,4285,4285,4285,0
|
|
20231219,110600,207572600,4285,4285,4285,4285,0
|
|
20231219,110500,207572600,4285,4290,4290,4285,293
|
|
20231219,110400,206317070,4300,4300,4300,4300,0
|
|
20231219,110300,206317070,4300,4300,4300,4300,10
|
|
20231219,110200,206274070,4300,4300,4300,4300,0
|
|
20231219,110100,206274070,4300,4300,4300,4300,0
|
|
20231219,110000,206274070,4300,4300,4300,4300,8
|
|
20231219,105900,206239670,4300,4300,4300,4300,0
|
|
20231219,105800,206239670,4300,4300,4300,4300,2
|
|
20231219,105700,206231070,4295,4295,4295,4295,8
|
|
20231219,105600,206196710,4295,4295,4295,4295,0
|
|
20231219,105500,206196710,4295,4295,4295,4295,1
|
|
20231219,105400,206192415,4300,4300,4300,4300,8
|
|
20231219,105300,206158015,4300,4300,4300,4300,0
|
|
20231219,105200,206158015,4300,4300,4300,4300,180
|
|
20231219,105100,205384015,4285,4285,4285,4285,1058
|
|
20231219,105000,200850485,4285,4285,4285,4285,0
|
|
20231219,104900,200850485,4285,4295,4295,4285,255
|
|
20231219,104800,199755930,4295,4295,4295,4295,0
|
|
20231219,104700,199755930,4295,4295,4295,4295,0
|
|
20231219,104600,199755930,4295,4295,4295,4295,1
|
|
20231219,104500,199751635,4290,4290,4290,4290,0
|
|
20231219,104400,199751635,4290,4290,4290,4290,0
|
|
20231219,104300,199751635,4290,4290,4290,4290,0
|
|
20231219,104200,199751635,4290,4290,4290,4290,15
|
|
20231219,104100,199687285,4290,4290,4290,4290,25
|
|
20231219,104000,199580035,4290,4290,4290,4290,0
|
|
20231219,103900,199580035,4290,4290,4290,4290,22
|
|
20231219,103800,199485655,4290,4295,4295,4290,3938
|
|
20231219,103700,182574080,4295,4295,4295,4295,5
|
|
20231219,103600,182552605,4295,4295,4295,4295,8
|
|
20231219,103500,182518245,4295,4295,4295,4295,10
|
|
20231219,103400,182475295,4285,4290,4295,4285,1677
|
|
20231219,103300,175276160,4290,4290,4290,4290,0
|
|
20231219,103200,175276160,4290,4290,4290,4290,5
|
|
20231219,103100,175254710,4295,4295,4295,4295,464
|
|
20231219,103000,173261830,4295,4295,4295,4295,1
|
|
20231219,102900,173257535,4295,4295,4295,4295,0
|
|
20231219,102800,173257535,4295,4295,4295,4295,0
|
|
20231219,102700,173257535,4295,4295,4295,4295,0
|
|
20231219,102600,173257535,4295,4295,4295,4295,1
|
|
20231219,102500,173253240,4300,4295,4300,4295,23
|
|
20231219,102400,173154350,4300,4300,4300,4300,8
|
|
20231219,102300,173119950,4300,4300,4300,4300,10
|
|
20231219,102200,173076950,4300,4300,4300,4300,0
|
|
20231219,102100,173076950,4300,4300,4300,4300,13
|
|
20231219,102000,173021050,4300,4295,4300,4295,4241
|
|
20231219,101900,154785250,4295,4295,4295,4295,0
|
|
20231219,101800,154785250,4295,4315,4315,4295,875
|
|
20231219,101700,151022770,4305,4305,4305,4305,0
|
|
20231219,101600,151022770,4305,4305,4305,4305,0
|
|
20231219,101500,151022770,4305,4305,4305,4305,860
|
|
20231219,101400,147320470,4305,4305,4305,4305,0
|
|
20231219,101300,147320470,4305,4315,4315,4305,398
|
|
20231219,101200,145605080,4315,4315,4315,4315,512
|
|
20231219,101100,143395800,4315,4315,4315,4310,320
|
|
20231219,101000,142016005,4330,4330,4330,4330,0
|
|
20231219,100900,142016005,4330,4330,4330,4330,8
|
|
20231219,100800,141981365,4330,4330,4330,4330,0
|
|
20231219,100700,141981365,4330,4330,4330,4330,0
|
|
20231219,100600,141981365,4330,4330,4330,4330,409
|
|
20231219,100500,140210395,4330,4330,4330,4330,0
|
|
20231219,100400,140210395,4330,4330,4330,4330,0
|
|
20231219,100300,140210395,4330,4330,4330,4330,9
|
|
20231219,100200,140171425,4330,4330,4330,4330,6
|
|
20231219,100100,140145445,4300,4300,4300,4300,0
|
|
20231219,100000,140145445,4300,4300,4300,4300,0
|
|
20231219,095900,140145445,4300,4300,4300,4300,0
|
|
20231219,095800,140145445,4300,4300,4300,4300,0
|
|
20231219,095700,140145445,4300,4300,4300,4300,2371
|
|
20231219,095600,129950145,4300,4310,4310,4300,800
|
|
20231219,095500,126506425,4310,4310,4310,4310,0
|
|
20231219,095400,126506425,4310,4330,4330,4310,87
|
|
20231219,095300,126130275,4330,4330,4330,4330,50
|
|
20231219,095200,125913775,4330,4330,4330,4330,300
|
|
20231219,095100,124614775,4335,4335,4335,4335,9
|
|
20231219,095000,124575760,4335,4335,4335,4335,0
|
|
20231219,094900,124575760,4335,4300,4335,4300,94
|
|
20231219,094800,124171210,4300,4300,4300,4300,0
|
|
20231219,094700,124171210,4300,4300,4300,4300,0
|
|
20231219,094600,124171210,4300,4300,4300,4300,0
|
|
20231219,094500,124171210,4300,4300,4300,4300,0
|
|
20231219,094400,124171210,4300,4300,4300,4300,0
|
|
20231219,094300,124171210,4300,4300,4300,4300,30
|
|
20231219,094200,124042210,4300,4300,4300,4300,0
|
|
20231219,094100,124042210,4300,4315,4315,4300,18970
|
|
20231219,094000,42408830,4345,4345,4345,4345,0
|
|
20231219,093900,42408830,4345,4345,4345,4310,5039
|
|
20231219,093800,20673905,4345,4345,4345,4345,0
|
|
20231219,093700,20673905,4345,4345,4345,4345,7
|
|
20231219,093600,20643490,4345,4345,4345,4345,9
|
|
20231219,093500,20604385,4345,4345,4345,4345,0
|
|
20231219,093400,20604385,4345,4345,4345,4345,724
|
|
20231219,093300,17458605,4345,4345,4345,4345,9
|
|
20231219,093200,17419500,4345,4345,4345,4345,0
|
|
20231219,093100,17419500,4345,4345,4345,4345,1
|
|
20231219,093000,17415155,4320,4350,4350,4320,34
|
|
20231219,092900,17268005,4350,4350,4350,4350,0
|
|
20231219,092800,17268005,4350,4350,4350,4350,95
|
|
20231219,092700,16854755,4350,4350,4350,4350,99
|
|
20231219,092600,16424105,4350,4350,4350,4350,1
|
|
20231219,092500,16419755,4320,4320,4320,4320,70
|
|
20231219,092400,16117355,4320,4325,4325,4320,145
|
|
20231219,092300,15490530,4325,4325,4325,4325,0
|
|
20231219,092200,15490530,4325,4325,4325,4325,0
|
|
20231219,092100,15490530,4325,4350,4350,4325,245
|
|
20231219,092000,14430620,4350,4350,4350,4350,0
|
|
20231219,091900,14430620,4350,4350,4350,4350,0
|
|
20231219,091800,14430620,4350,4350,4350,4350,21
|
|
20231219,091700,14339270,4350,4350,4350,4350,1
|
|
20231219,091600,14334920,4355,4355,4355,4355,0
|
|
20231219,091500,14334920,4355,4310,4355,4310,140
|
|
20231219,091400,13727680,4310,4310,4310,4310,108
|
|
20231219,091300,13262200,4310,4310,4310,4310,0
|
|
20231219,091200,13262200,4310,4310,4310,4310,20
|
|
20231219,091100,13176000,4310,4310,4310,4310,0
|
|
20231219,091000,13176000,4310,4310,4310,4310,3
|
|
20231219,090900,13163070,4330,4315,4330,4315,11
|
|
20231219,090800,13115590,4310,4310,4310,4310,0
|
|
20231219,090700,13115590,4310,4325,4325,4310,1392
|
|
20231219,090600,7108370,4360,4360,4360,4360,9
|
|
20231219,090500,7069130,4360,4350,4360,4350,200
|
|
20231219,090400,6197300,4360,4360,4360,4360,0
|
|
20231219,090300,6197300,4360,4360,4360,4360,9
|
|
20231219,090200,6158060,4360,4360,4360,4360,17
|
|
20231219,090100,6083940,4360,4360,4360,4360,1
|
|
20231219,090000,6079580,4355,4355,4355,4355,1396
|