579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,183600,188908340,4335,4335,4335,4335,252
|
|
20231220,183500,188908340,4335,4335,4335,4335,0
|
|
20231220,183400,188908340,4335,4335,4335,4335,0
|
|
20231220,183300,188908340,4335,4335,4335,4335,0
|
|
20231220,183200,188908340,4335,4335,4335,4335,0
|
|
20231220,183100,188908340,4335,4335,4335,4335,0
|
|
20231220,183000,188908340,4335,4335,4335,4335,0
|
|
20231220,182900,188908340,4335,4335,4335,4335,0
|
|
20231220,182800,188908340,4335,4335,4335,4335,0
|
|
20231220,182700,188908340,4335,4335,4335,4335,0
|
|
20231220,182600,188908340,4335,4335,4335,4335,0
|
|
20231220,182500,188908340,4335,4335,4335,4335,0
|
|
20231220,182400,188908340,4335,4335,4335,4335,0
|
|
20231220,182300,188908340,4335,4335,4335,4335,0
|
|
20231220,182200,188908340,4335,4335,4335,4335,0
|
|
20231220,182100,188908340,4335,4335,4335,4335,0
|
|
20231220,182000,188908340,4335,4335,4335,4335,0
|
|
20231220,181900,188908340,4335,4335,4335,4335,0
|
|
20231220,181800,188908340,4335,4335,4335,4335,0
|
|
20231220,181700,188908340,4335,4335,4335,4335,0
|
|
20231220,181600,188908340,4335,4335,4335,4335,0
|
|
20231220,181500,188908340,4335,4335,4335,4335,0
|
|
20231220,181400,188908340,4335,4335,4335,4335,0
|
|
20231220,181300,188908340,4335,4335,4335,4335,0
|
|
20231220,181200,188908340,4335,4335,4335,4335,0
|
|
20231220,181100,188908340,4335,4335,4335,4335,0
|
|
20231220,181000,188908340,4335,4335,4335,4335,0
|
|
20231220,180900,188908340,4335,4335,4335,4335,0
|
|
20231220,180800,188908340,4335,4335,4335,4335,0
|
|
20231220,180700,188908340,4335,4335,4335,4335,0
|
|
20231220,180600,188908340,4335,4335,4335,4335,252
|
|
20231220,180500,188908340,4335,4335,4335,4335,0
|
|
20231220,180400,188908340,4335,4335,4335,4335,0
|
|
20231220,180300,188908340,4335,4335,4335,4335,0
|
|
20231220,180200,188908340,4335,4335,4335,4335,0
|
|
20231220,180100,188908340,4335,4335,4335,4335,0
|
|
20231220,180000,188908340,4335,4335,4335,4335,0
|
|
20231220,175900,188908340,4335,4335,4335,4335,0
|
|
20231220,175800,188908340,4335,4335,4335,4335,0
|
|
20231220,175700,188908340,4335,4335,4335,4335,0
|
|
20231220,175600,188908340,4335,4335,4335,4335,0
|
|
20231220,175500,188908340,4335,4335,4335,4335,0
|
|
20231220,175400,188908340,4335,4335,4335,4335,0
|
|
20231220,175300,188908340,4335,4335,4335,4335,0
|
|
20231220,175200,188908340,4335,4335,4335,4335,0
|
|
20231220,175100,188908340,4335,4335,4335,4335,0
|
|
20231220,175000,188908340,4335,4335,4335,4335,0
|
|
20231220,174900,188908340,4335,4335,4335,4335,0
|
|
20231220,174800,188908340,4335,4335,4335,4335,0
|
|
20231220,174700,188908340,4335,4335,4335,4335,0
|
|
20231220,174600,188908340,4335,4335,4335,4335,0
|
|
20231220,174500,188908340,4335,4335,4335,4335,0
|
|
20231220,174400,188908340,4335,4335,4335,4335,0
|
|
20231220,174300,188908340,4335,4335,4335,4335,0
|
|
20231220,174200,188908340,4335,4335,4335,4335,0
|
|
20231220,174100,188908340,4335,4335,4335,4335,0
|
|
20231220,174000,188908340,4335,4335,4335,4335,0
|
|
20231220,173900,188908340,4335,4335,4335,4335,0
|
|
20231220,173800,188908340,4335,4335,4335,4335,0
|
|
20231220,173700,188908340,4335,4335,4335,4335,0
|
|
20231220,173600,188908340,4335,4335,4335,4335,252
|
|
20231220,173500,188908340,4335,4335,4335,4335,0
|
|
20231220,173400,188908340,4335,4335,4335,4335,0
|
|
20231220,173300,188908340,4335,4335,4335,4335,0
|
|
20231220,173200,188908340,4335,4335,4335,4335,0
|
|
20231220,173100,188908340,4335,4335,4335,4335,0
|
|
20231220,173000,188908340,4335,4335,4335,4335,0
|
|
20231220,172900,188908340,4335,4335,4335,4335,0
|
|
20231220,172800,188908340,4335,4335,4335,4335,0
|
|
20231220,172700,188908340,4335,4335,4335,4335,0
|
|
20231220,172600,188908340,4335,4335,4335,4335,0
|
|
20231220,172500,188908340,4335,4335,4335,4335,0
|
|
20231220,172400,188908340,4335,4335,4335,4335,0
|
|
20231220,172300,188908340,4335,4335,4335,4335,0
|
|
20231220,172200,188908340,4335,4335,4335,4335,0
|
|
20231220,172100,188908340,4335,4335,4335,4335,0
|
|
20231220,172000,188908340,4335,4335,4335,4335,0
|
|
20231220,171900,188908340,4335,4335,4335,4335,0
|
|
20231220,171800,188908340,4335,4335,4335,4335,0
|
|
20231220,171700,188908340,4335,4335,4335,4335,0
|
|
20231220,171600,188908340,4335,4335,4335,4335,0
|
|
20231220,171500,188908340,4335,4335,4335,4335,0
|
|
20231220,171400,188908340,4335,4335,4335,4335,0
|
|
20231220,171300,188908340,4335,4335,4335,4335,0
|
|
20231220,171200,188908340,4335,4335,4335,4335,0
|
|
20231220,171100,188908340,4335,4335,4335,4335,0
|
|
20231220,171000,188908340,4335,4335,4335,4335,0
|
|
20231220,170900,188908340,4335,4335,4335,4335,0
|
|
20231220,170800,188908340,4335,4335,4335,4335,0
|
|
20231220,170700,188908340,4335,4335,4335,4335,0
|
|
20231220,170600,188908340,4335,4335,4335,4335,252
|
|
20231220,170500,188908340,4335,4335,4335,4335,0
|
|
20231220,170400,188908340,4335,4335,4335,4335,0
|
|
20231220,170300,188908340,4335,4335,4335,4335,0
|
|
20231220,170200,188908340,4335,4335,4335,4335,0
|
|
20231220,170100,188908340,4335,4335,4335,4335,0
|
|
20231220,170000,188908340,4335,4335,4335,4335,0
|
|
20231220,165900,188908340,4335,4335,4335,4335,0
|
|
20231220,165800,188908340,4335,4335,4335,4335,0
|
|
20231220,165700,188908340,4335,4335,4335,4335,0
|
|
20231220,165600,188908340,4335,4335,4335,4335,0
|
|
20231220,165500,188908340,4335,4335,4335,4335,0
|
|
20231220,165400,188908340,4335,4335,4335,4335,0
|
|
20231220,165300,188908340,4335,4335,4335,4335,0
|
|
20231220,165200,188908340,4335,4335,4335,4335,0
|
|
20231220,165100,188908340,4335,4335,4335,4335,0
|
|
20231220,165000,188908340,4335,4335,4335,4335,0
|
|
20231220,164900,188908340,4335,4335,4335,4335,0
|
|
20231220,164800,188908340,4335,4335,4335,4335,0
|
|
20231220,164700,188908340,4335,4335,4335,4335,0
|
|
20231220,164600,188908340,4335,4335,4335,4335,0
|
|
20231220,164500,188908340,4335,4335,4335,4335,0
|
|
20231220,164400,188908340,4335,4335,4335,4335,0
|
|
20231220,164300,188908340,4335,4335,4335,4335,0
|
|
20231220,164200,188908340,4335,4335,4335,4335,0
|
|
20231220,164100,188908340,4335,4335,4335,4335,0
|
|
20231220,164000,188908340,4335,4335,4335,4335,0
|
|
20231220,163900,188908340,4335,4335,4335,4335,0
|
|
20231220,163800,188908340,4335,4335,4335,4335,0
|
|
20231220,163700,188908340,4335,4335,4335,4335,0
|
|
20231220,163600,188908340,4335,4335,4335,4335,252
|
|
20231220,163500,188908340,4335,4335,4335,4335,0
|
|
20231220,163400,188908340,4335,4335,4335,4335,0
|
|
20231220,163300,188908340,4335,4335,4335,4335,0
|
|
20231220,163200,188908340,4335,4335,4335,4335,0
|
|
20231220,163100,188908340,4335,4335,4335,4335,0
|
|
20231220,163000,188908340,4335,4335,4335,4335,0
|
|
20231220,162900,188908340,4335,4335,4335,4335,0
|
|
20231220,162800,188908340,4335,4335,4335,4335,0
|
|
20231220,162700,188908340,4335,4335,4335,4335,0
|
|
20231220,162600,188908340,4335,4335,4335,4335,0
|
|
20231220,162500,188908340,4335,4335,4335,4335,0
|
|
20231220,162400,188908340,4335,4335,4335,4335,0
|
|
20231220,162300,188908340,4335,4335,4335,4335,0
|
|
20231220,162200,188908340,4335,4335,4335,4335,0
|
|
20231220,162100,188908340,4335,4335,4335,4335,0
|
|
20231220,162000,188908340,4335,4335,4335,4335,0
|
|
20231220,161900,188908340,4335,4335,4335,4335,0
|
|
20231220,161800,188908340,4335,4335,4335,4335,0
|
|
20231220,161700,188908340,4335,4335,4335,4335,0
|
|
20231220,161600,188908340,4335,4335,4335,4335,0
|
|
20231220,161500,188908340,4335,4335,4335,4335,0
|
|
20231220,161400,188908340,4335,4335,4335,4335,0
|
|
20231220,161300,188908340,4335,4335,4335,4335,0
|
|
20231220,161200,188908340,4335,4335,4335,4335,0
|
|
20231220,161100,188908340,4335,4335,4335,4335,0
|
|
20231220,161000,188908340,4335,4335,4335,4335,0
|
|
20231220,160900,188908340,4335,4335,4335,4335,0
|
|
20231220,160800,188908340,4335,4335,4335,4335,0
|
|
20231220,160700,188908340,4335,4335,4335,4335,0
|
|
20231220,160600,188908340,4335,4335,4335,4335,252
|
|
20231220,160500,188908340,4335,4335,4335,4335,0
|
|
20231220,160400,188908340,4335,4335,4335,4335,0
|
|
20231220,160300,188908340,4335,4335,4335,4335,0
|
|
20231220,160200,188908340,4335,4335,4335,4335,0
|
|
20231220,160100,188908340,4335,4335,4335,4335,0
|
|
20231220,160000,188908340,4335,4335,4335,4335,0
|
|
20231220,155900,188908340,4335,4335,4335,4335,0
|
|
20231220,155800,188908340,4335,4335,4335,4335,0
|
|
20231220,155700,188908340,4335,4335,4335,4335,0
|
|
20231220,155600,188908340,4335,4335,4335,4335,0
|
|
20231220,155500,188908340,4335,4335,4335,4335,0
|
|
20231220,155400,188908340,4335,4335,4335,4335,0
|
|
20231220,155300,188908340,4335,4335,4335,4335,0
|
|
20231220,155200,188908340,4335,4335,4335,4335,0
|
|
20231220,155100,188908340,4335,4335,4335,4335,0
|
|
20231220,155000,188908340,4335,4335,4335,4335,0
|
|
20231220,154900,188908340,4335,4335,4335,4335,0
|
|
20231220,154800,188908340,4335,4335,4335,4335,0
|
|
20231220,154700,188908340,4335,4335,4335,4335,0
|
|
20231220,154600,188908340,4335,4335,4335,4335,0
|
|
20231220,154500,188908340,4335,4335,4335,4335,0
|
|
20231220,154400,188908340,4335,4335,4335,4335,0
|
|
20231220,154300,188908340,4335,4335,4335,4335,0
|
|
20231220,154200,188908340,4335,4335,4335,4335,0
|
|
20231220,154100,188908340,4335,4335,4335,4335,0
|
|
20231220,154000,188908340,4335,4335,4335,4335,0
|
|
20231220,153900,188908340,4335,4335,4335,4335,0
|
|
20231220,153800,188908340,4335,4335,4335,4335,0
|
|
20231220,153700,188908340,4335,4335,4335,4335,0
|
|
20231220,153600,188908340,4335,4335,4335,4335,252
|
|
20231220,153500,188908340,4335,4335,4335,4335,0
|
|
20231220,153400,188908340,4335,4335,4335,4335,0
|
|
20231220,153300,188908340,4335,4335,4335,4335,0
|
|
20231220,153200,188908340,4335,4335,4335,4335,0
|
|
20231220,153100,188908340,4335,4335,4335,4335,0
|
|
20231220,153000,188908340,4335,4335,4335,4335,252
|
|
20231220,152900,187815920,4330,4330,4330,4330,0
|
|
20231220,152800,187815920,4330,4330,4330,4330,0
|
|
20231220,152700,187815920,4330,4330,4330,4330,0
|
|
20231220,152600,187815920,4330,4330,4330,4330,0
|
|
20231220,152500,187815920,4330,4330,4330,4330,0
|
|
20231220,152400,187815920,4330,4330,4330,4330,0
|
|
20231220,152300,187815920,4330,4330,4330,4330,0
|
|
20231220,152200,187815920,4330,4330,4330,4330,0
|
|
20231220,152100,187815920,4330,4330,4330,4330,0
|
|
20231220,152000,187815920,4330,4330,4330,4330,0
|
|
20231220,151900,187815920,4330,4330,4330,4330,1
|
|
20231220,151800,187811590,4315,4330,4330,4315,231
|
|
20231220,151700,186811375,4330,4330,4330,4330,0
|
|
20231220,151600,186811375,4330,4330,4330,4330,0
|
|
20231220,151500,186811375,4330,4330,4330,4330,10
|
|
20231220,151400,186768075,4335,4335,4335,4335,0
|
|
20231220,151300,186768075,4335,4335,4335,4335,0
|
|
20231220,151200,186768075,4335,4335,4335,4335,8
|
|
20231220,151100,186733395,4335,4335,4335,4335,0
|
|
20231220,151000,186733395,4335,4335,4335,4335,0
|
|
20231220,150900,186733395,4335,4335,4335,4335,8
|
|
20231220,150800,186698715,4335,4335,4335,4335,0
|
|
20231220,150700,186698715,4335,4330,4335,4330,1500
|
|
20231220,150600,180196565,4330,4330,4330,4330,10
|
|
20231220,150500,180153265,4315,4320,4320,4315,148
|
|
20231220,150400,179514065,4330,4330,4330,4330,0
|
|
20231220,150300,179514065,4330,4330,4330,4330,11
|
|
20231220,150200,179466435,4335,4335,4335,4335,0
|
|
20231220,150100,179466435,4335,4335,4335,4335,0
|
|
20231220,150000,179466435,4335,4335,4335,4335,8
|
|
20231220,145900,179431755,4335,4335,4335,4335,0
|
|
20231220,145800,179431755,4335,4335,4335,4335,0
|
|
20231220,145700,179431755,4335,4335,4335,4335,8
|
|
20231220,145600,179397075,4335,4335,4335,4335,7
|
|
20231220,145500,179366730,4335,4335,4335,4335,0
|
|
20231220,145400,179366730,4335,4335,4335,4335,8
|
|
20231220,145300,179332050,4335,4335,4335,4335,0
|
|
20231220,145200,179332050,4335,4335,4335,4335,0
|
|
20231220,145100,179332050,4335,4335,4335,4335,413
|
|
20231220,145000,177541695,4335,4335,4335,4335,50
|
|
20231220,144900,177324945,4335,4335,4335,4335,0
|
|
20231220,144800,177324945,4335,4335,4335,4335,13
|
|
20231220,144700,177268590,4335,4335,4335,4335,0
|
|
20231220,144600,177268590,4335,4335,4335,4335,0
|
|
20231220,144500,177268590,4335,4325,4335,4325,593
|
|
20231220,144400,174698955,4325,4325,4325,4325,212
|
|
20231220,144300,173782055,4330,4330,4330,4330,0
|
|
20231220,144200,173782055,4330,4330,4330,4330,8
|
|
20231220,144100,173747415,4330,4330,4330,4330,0
|
|
20231220,144000,173747415,4330,4330,4330,4330,0
|
|
20231220,143900,173747415,4330,4335,4335,4310,90
|
|
20231220,143800,173358915,4335,4335,4335,4335,0
|
|
20231220,143700,173358915,4335,4335,4335,4335,4
|
|
20231220,143600,173341575,4320,4320,4320,4320,0
|
|
20231220,143500,173341575,4320,4320,4320,4320,6
|
|
20231220,143400,173315655,4335,4335,4335,4335,0
|
|
20231220,143300,173315655,4335,4335,4335,4335,8
|
|
20231220,143200,173280975,4335,4335,4335,4335,0
|
|
20231220,143100,173280975,4335,4335,4335,4335,0
|
|
20231220,143000,173280975,4335,4335,4335,4335,33
|
|
20231220,142900,173137920,4335,4335,4335,4335,0
|
|
20231220,142800,173137920,4335,4335,4335,4335,3
|
|
20231220,142700,173124915,4335,4335,4335,4335,8
|
|
20231220,142600,173090235,4335,4335,4335,4335,0
|
|
20231220,142500,173090235,4335,4335,4335,4335,23
|
|
20231220,142400,172990530,4335,4335,4335,4335,67
|
|
20231220,142300,172700085,4335,4335,4335,4335,850
|
|
20231220,142200,169015335,4310,4310,4310,4310,0
|
|
20231220,142100,169015335,4310,4310,4310,4310,0
|
|
20231220,142000,169015335,4310,4310,4310,4310,0
|
|
20231220,141900,169015335,4310,4310,4310,4310,0
|
|
20231220,141800,169015335,4310,4310,4310,4310,0
|
|
20231220,141700,169015335,4310,4310,4310,4310,504
|
|
20231220,141600,166843095,4310,4310,4310,4310,0
|
|
20231220,141500,166843095,4310,4310,4310,4310,7
|
|
20231220,141400,166812925,4335,4335,4335,4335,0
|
|
20231220,141300,166812925,4335,4335,4335,4335,0
|
|
20231220,141200,166812925,4335,4335,4335,4335,8
|
|
20231220,141100,166778245,4335,4335,4335,4335,0
|
|
20231220,141000,166778245,4335,4335,4335,4335,0
|
|
20231220,140900,166778245,4335,4335,4335,4335,12
|
|
20231220,140800,166726225,4335,4335,4335,4335,0
|
|
20231220,140700,166726225,4335,4335,4335,4335,0
|
|
20231220,140600,166726225,4335,4335,4335,4335,8
|
|
20231220,140500,166691545,4335,4335,4335,4335,0
|
|
20231220,140400,166691545,4335,4335,4335,4335,0
|
|
20231220,140300,166691545,4335,4335,4335,4335,8
|
|
20231220,140200,166656865,4335,4335,4335,4335,0
|
|
20231220,140100,166656865,4335,4335,4335,4335,0
|
|
20231220,140000,166656865,4335,4330,4335,4330,514
|
|
20231220,135900,164428715,4330,4330,4330,4330,342
|
|
20231220,135800,162947855,4330,4330,4330,4330,0
|
|
20231220,135700,162947855,4330,4330,4330,4330,8
|
|
20231220,135600,162913215,4330,4330,4330,4330,0
|
|
20231220,135500,162913215,4330,4310,4330,4310,509
|
|
20231220,135400,160709385,4330,4330,4330,4330,8
|
|
20231220,135300,160674745,4330,4330,4330,4330,0
|
|
20231220,135200,160674745,4330,4330,4330,4330,0
|
|
20231220,135100,160674745,4330,4330,4330,4330,8
|
|
20231220,135000,160640105,4330,4330,4330,4330,2
|
|
20231220,134900,160631445,4330,4320,4330,4320,753
|
|
20231220,134800,157373505,4320,4320,4320,4320,8
|
|
20231220,134700,157338945,4330,4330,4330,4330,0
|
|
20231220,134600,157338945,4330,4330,4330,4330,0
|
|
20231220,134500,157338945,4330,4330,4330,4330,4
|
|
20231220,134400,157321625,4310,4310,4310,4310,0
|
|
20231220,134300,157321625,4310,4315,4315,4310,171
|
|
20231220,134200,156584165,4340,4340,4340,4340,10
|
|
20231220,134100,156540765,4340,4340,4340,4340,2
|
|
20231220,134000,156532085,4335,4330,4335,4330,300
|
|
20231220,133900,155232175,4315,4315,4315,4315,0
|
|
20231220,133800,155232175,4315,4315,4315,4315,50
|
|
20231220,133700,155016425,4315,4315,4315,4315,266
|
|
20231220,133600,153868635,4315,4315,4315,4315,0
|
|
20231220,133500,153868635,4315,4315,4315,4315,7
|
|
20231220,133400,153838430,4330,4330,4330,4330,3
|
|
20231220,133300,153825440,4330,4330,4330,4330,9
|
|
20231220,133200,153786470,4330,4330,4330,4330,0
|
|
20231220,133100,153786470,4330,4330,4330,4330,0
|
|
20231220,133000,153786470,4330,4330,4330,4330,8
|
|
20231220,132900,153751830,4330,4330,4330,4330,0
|
|
20231220,132800,153751830,4330,4330,4330,4330,0
|
|
20231220,132700,153751830,4330,4330,4330,4330,8
|
|
20231220,132600,153717190,4330,4330,4330,4330,0
|
|
20231220,132500,153717190,4330,4330,4330,4330,1007
|
|
20231220,132400,149356880,4315,4315,4315,4315,0
|
|
20231220,132300,149356880,4315,4315,4315,4315,0
|
|
20231220,132200,149356880,4315,4315,4315,4315,0
|
|
20231220,132100,149356880,4315,4315,4315,4315,0
|
|
20231220,132000,149356880,4315,4315,4315,4315,0
|
|
20231220,131900,149356880,4315,4315,4315,4315,0
|
|
20231220,131800,149356880,4315,4315,4315,4315,0
|
|
20231220,131700,149356880,4315,4315,4315,4315,0
|
|
20231220,131600,149356880,4315,4315,4315,4315,0
|
|
20231220,131500,149356880,4315,4325,4325,4315,24
|
|
20231220,131400,149253290,4330,4330,4330,4330,11
|
|
20231220,131300,149205660,4330,4330,4330,4330,26
|
|
20231220,131200,149093080,4330,4340,4340,4330,493
|
|
20231220,131100,146956280,4340,4340,4340,4340,0
|
|
20231220,131000,146956280,4340,4340,4340,4340,0
|
|
20231220,130900,146956280,4340,4340,4340,4340,0
|
|
20231220,130800,146956280,4340,4340,4340,4340,202
|
|
20231220,130700,146079600,4360,4360,4360,4360,750
|
|
20231220,130600,142809600,4360,4360,4360,4360,8
|
|
20231220,130500,142774720,4360,4360,4360,4360,0
|
|
20231220,130400,142774720,4360,4360,4360,4360,0
|
|
20231220,130300,142774720,4360,4360,4360,4360,8
|
|
20231220,130200,142739840,4360,4360,4360,4360,0
|
|
20231220,130100,142739840,4360,4360,4360,4360,20
|
|
20231220,130000,142652640,4360,4360,4360,4360,366
|
|
20231220,125900,141056880,4360,4360,4360,4360,0
|
|
20231220,125800,141056880,4360,4360,4360,4360,450
|
|
20231220,125700,139094880,4360,4360,4360,4360,8
|
|
20231220,125600,139060000,4360,4360,4360,4360,7
|
|
20231220,125500,139029480,4335,4335,4335,4335,7
|
|
20231220,125400,138999135,4360,4360,4360,4340,754
|
|
20231220,125300,135726015,4360,4345,4360,4345,1011
|
|
20231220,125200,131320470,4360,4360,4360,4360,580
|
|
20231220,125100,128791670,4360,4360,4360,4360,8
|
|
20231220,125000,128756790,4360,4360,4360,4360,0
|
|
20231220,124900,128756790,4360,4355,4360,4355,108
|
|
20231220,124800,128286160,4350,4350,4350,4350,8
|
|
20231220,124700,128251360,4350,4355,4355,4350,273
|
|
20231220,124600,127062760,4355,4355,4355,4350,11
|
|
20231220,124500,127014895,4355,4360,4360,4350,29
|
|
20231220,124400,126888620,4360,4355,4360,4355,6
|
|
20231220,124300,126862485,4355,4350,4360,4350,15
|
|
20231220,124200,126797160,4360,4360,4360,4360,1
|
|
20231220,124100,126792800,4345,4345,4345,4345,0
|
|
20231220,124000,126792800,4345,4345,4345,4345,8
|
|
20231220,123900,126758040,4345,4345,4345,4345,0
|
|
20231220,123800,126758040,4345,4345,4345,4345,0
|
|
20231220,123700,126758040,4345,4350,4350,4345,210
|
|
20231220,123600,125845055,4360,4350,4360,4345,613
|
|
20231220,123500,123175245,4350,4350,4355,4350,782
|
|
20231220,123400,119770150,4355,4335,4355,4335,1213
|
|
20231220,123300,114499415,4330,4325,4330,4325,608
|
|
20231220,123200,111868315,4325,4325,4325,4325,0
|
|
20231220,123100,111868315,4325,4325,4325,4305,301
|
|
20231220,123000,110567070,4325,4310,4325,4305,303
|
|
20231220,122900,109262125,4310,4275,4310,4270,295
|
|
20231220,122800,107992305,4270,4270,4270,4270,0
|
|
20231220,122700,107992305,4270,4310,4310,4270,208
|
|
20231220,122600,107103160,4310,4310,4310,4310,0
|
|
20231220,122500,107103160,4310,4310,4310,4310,0
|
|
20231220,122400,107103160,4310,4310,4310,4310,8
|
|
20231220,122300,107068680,4310,4310,4310,4310,0
|
|
20231220,122200,107068680,4310,4310,4310,4310,0
|
|
20231220,122100,107068680,4310,4310,4310,4310,8
|
|
20231220,122000,107034200,4310,4310,4310,4310,0
|
|
20231220,121900,107034200,4310,4310,4310,4310,0
|
|
20231220,121800,107034200,4310,4310,4310,4310,8
|
|
20231220,121700,106999720,4310,4310,4310,4310,0
|
|
20231220,121600,106999720,4310,4310,4310,4310,0
|
|
20231220,121500,106999720,4310,4285,4310,4280,8
|
|
20231220,121400,106965440,4310,4310,4310,4310,0
|
|
20231220,121300,106965440,4310,4310,4310,4310,1
|
|
20231220,121200,106961130,4310,4310,4310,4310,8
|
|
20231220,121100,106926650,4310,4310,4310,4310,0
|
|
20231220,121000,106926650,4310,4310,4310,4310,1
|
|
20231220,120900,106922340,4310,4310,4310,4310,8
|
|
20231220,120800,106887860,4315,4315,4315,4315,0
|
|
20231220,120700,106887860,4315,4315,4315,4315,0
|
|
20231220,120600,106887860,4315,4315,4315,4315,8
|
|
20231220,120500,106853340,4315,4315,4315,4315,30
|
|
20231220,120400,106723890,4285,4285,4285,4285,300
|
|
20231220,120300,105438390,4315,4330,4330,4285,388
|
|
20231220,120200,103768660,4330,4330,4330,4330,0
|
|
20231220,120100,103768660,4330,4330,4330,4330,502
|
|
20231220,120000,101595000,4330,4330,4330,4330,8
|
|
20231220,115900,101560360,4330,4330,4330,4330,0
|
|
20231220,115800,101560360,4330,4330,4330,4330,0
|
|
20231220,115700,101560360,4330,4330,4330,4330,8
|
|
20231220,115600,101525720,4330,4305,4330,4300,56
|
|
20231220,115500,101284700,4305,4305,4305,4305,7
|
|
20231220,115400,101254565,4330,4310,4330,4310,665
|
|
20231220,115300,98376915,4310,4310,4310,4310,0
|
|
20231220,115200,98376915,4310,4310,4310,4310,4
|
|
20231220,115100,98359675,4310,4310,4310,4310,8
|
|
20231220,115000,98325195,4310,4310,4310,4310,0
|
|
20231220,114900,98325195,4310,4310,4310,4310,0
|
|
20231220,114800,98325195,4310,4310,4310,4310,8
|
|
20231220,114700,98290715,4310,4310,4310,4310,52
|
|
20231220,114600,98066595,4310,4310,4310,4310,0
|
|
20231220,114500,98066595,4310,4330,4330,4310,82
|
|
20231220,114400,97713015,4330,4330,4330,4330,0
|
|
20231220,114300,97713015,4330,4330,4330,4330,0
|
|
20231220,114200,97713015,4330,4330,4330,4330,55
|
|
20231220,114100,97474865,4310,4310,4310,4310,0
|
|
20231220,114000,97474865,4310,4310,4310,4310,0
|
|
20231220,113900,97474865,4310,4330,4330,4310,9
|
|
20231220,113800,97435915,4330,4330,4330,4330,0
|
|
20231220,113700,97435915,4330,4330,4330,4330,853
|
|
20231220,113600,93742425,4335,4335,4335,4335,8
|
|
20231220,113500,93707745,4335,4310,4335,4310,87
|
|
20231220,113400,93330775,4335,4335,4335,4335,0
|
|
20231220,113300,93330775,4335,4335,4335,4335,8
|
|
20231220,113200,93296095,4335,4335,4335,4335,0
|
|
20231220,113100,93296095,4335,4335,4335,4335,0
|
|
20231220,113000,93296095,4335,4335,4335,4335,8
|
|
20231220,112900,93261415,4335,4335,4335,4335,0
|
|
20231220,112800,93261415,4335,4335,4335,4335,0
|
|
20231220,112700,93261415,4335,4335,4335,4335,8
|
|
20231220,112600,93226735,4335,4335,4335,4335,0
|
|
20231220,112500,93226735,4335,4335,4335,4335,0
|
|
20231220,112400,93226735,4335,4335,4335,4335,27
|
|
20231220,112300,93109690,4310,4315,4315,4310,23
|
|
20231220,112200,93010550,4340,4335,4340,4335,30
|
|
20231220,112100,92880400,4335,4335,4335,4335,8
|
|
20231220,112000,92845720,4340,4340,4340,4340,0
|
|
20231220,111900,92845720,4340,4340,4340,4340,0
|
|
20231220,111800,92845720,4340,4340,4340,4340,8
|
|
20231220,111700,92811000,4340,4340,4340,4340,0
|
|
20231220,111600,92811000,4340,4340,4340,4340,0
|
|
20231220,111500,92811000,4340,4310,4340,4310,149
|
|
20231220,111400,92164550,4345,4345,4345,4345,0
|
|
20231220,111300,92164550,4345,4345,4345,4345,0
|
|
20231220,111200,92164550,4345,4345,4345,4345,309
|
|
20231220,111100,90821945,4345,4345,4345,4345,0
|
|
20231220,111000,90821945,4345,4345,4345,4345,0
|
|
20231220,110900,90821945,4345,4345,4345,4310,530
|
|
20231220,110800,88533625,4345,4345,4345,4345,0
|
|
20231220,110700,88533625,4345,4345,4345,4345,0
|
|
20231220,110600,88533625,4345,4345,4345,4345,8
|
|
20231220,110500,88498865,4345,4340,4345,4340,500
|
|
20231220,110400,86326375,4345,4345,4345,4345,1
|
|
20231220,110300,86322030,4345,4340,4345,4340,510
|
|
20231220,110200,84106095,4345,4345,4345,4345,0
|
|
20231220,110100,84106095,4345,4345,4345,4345,0
|
|
20231220,110000,84106095,4345,4340,4345,4340,8
|
|
20231220,105900,84071345,4345,4345,4345,4345,0
|
|
20231220,105800,84071345,4345,4340,4345,4340,1000
|
|
20231220,105700,79726770,4340,4335,4340,4335,958
|
|
20231220,105600,75569810,4335,4330,4335,4330,115
|
|
20231220,105500,75071785,4300,4300,4300,4300,7
|
|
20231220,105400,75041685,4330,4330,4330,4330,8
|
|
20231220,105300,75007045,4330,4330,4330,4330,0
|
|
20231220,105200,75007045,4330,4330,4330,4330,0
|
|
20231220,105100,75007045,4330,4330,4330,4330,65
|
|
20231220,105000,74725595,4330,4330,4330,4330,0
|
|
20231220,104900,74725595,4330,4330,4330,4330,500
|
|
20231220,104800,72560595,4330,4330,4330,4330,8
|
|
20231220,104700,72525955,4330,4330,4330,4330,0
|
|
20231220,104600,72525955,4330,4325,4330,4325,1250
|
|
20231220,104500,67113515,4325,4325,4325,4325,17
|
|
20231220,104400,67039990,4325,4325,4325,4325,10
|
|
20231220,104300,66996740,4325,4325,4325,4325,0
|
|
20231220,104200,66996740,4325,4325,4325,4325,9
|
|
20231220,104100,66957815,4330,4330,4330,4330,1202
|
|
20231220,104000,61753155,4330,4330,4330,4330,1
|
|
20231220,103900,61748825,4300,4300,4300,4300,0
|
|
20231220,103800,61748825,4300,4300,4300,4300,0
|
|
20231220,103700,61748825,4300,4300,4300,4300,0
|
|
20231220,103600,61748825,4300,4300,4300,4300,0
|
|
20231220,103500,61748825,4300,4300,4300,4300,7
|
|
20231220,103400,61718725,4330,4330,4330,4330,0
|
|
20231220,103300,61718725,4330,4330,4330,4330,34
|
|
20231220,103200,61571505,4330,4325,4330,4325,850
|
|
20231220,103100,57891030,4325,4325,4325,4325,97
|
|
20231220,103000,57471505,4320,4320,4320,4320,85
|
|
20231220,102900,57104305,4320,4320,4320,4320,0
|
|
20231220,102800,57104305,4320,4320,4320,4320,0
|
|
20231220,102700,57104305,4320,4305,4320,4305,70
|
|
20231220,102600,56802285,4305,4305,4305,4305,0
|
|
20231220,102500,56802285,4305,4305,4305,4305,0
|
|
20231220,102400,56802285,4305,4300,4305,4300,18
|
|
20231220,102300,56724820,4305,4305,4305,4305,0
|
|
20231220,102200,56724820,4305,4305,4305,4305,1
|
|
20231220,102100,56720515,4310,4310,4310,4310,8
|
|
20231220,102000,56686035,4310,4305,4310,4305,2
|
|
20231220,101900,56677420,4295,4295,4295,4295,0
|
|
20231220,101800,56677420,4295,4295,4295,4295,9
|
|
20231220,101700,56638765,4295,4295,4295,4295,0
|
|
20231220,101600,56638765,4295,4280,4295,4280,62
|
|
20231220,101500,56373180,4280,4290,4290,4280,7
|
|
20231220,101400,56343175,4325,4325,4325,4325,0
|
|
20231220,101300,56343175,4325,4325,4325,4325,0
|
|
20231220,101200,56343175,4325,4325,4325,4325,9
|
|
20231220,101100,56304250,4325,4325,4325,4325,9
|
|
20231220,101000,56265325,4325,4325,4325,4325,0
|
|
20231220,100900,56265325,4325,4325,4325,4325,9
|
|
20231220,100800,56226400,4325,4320,4325,4320,52
|
|
20231220,100700,56001505,4320,4315,4320,4315,60
|
|
20231220,100600,55742310,4315,4315,4320,4315,10
|
|
20231220,100500,55699140,4320,4320,4320,4320,0
|
|
20231220,100400,55699140,4320,4320,4320,4320,0
|
|
20231220,100300,55699140,4320,4315,4320,4315,67
|
|
20231220,100200,55409725,4320,4320,4320,4320,0
|
|
20231220,100100,55409725,4320,4320,4320,4320,0
|
|
20231220,100000,55409725,4320,4320,4320,4320,9
|
|
20231220,095900,55370845,4320,4300,4320,4300,10
|
|
20231220,095800,55327700,4285,4285,4285,4285,1
|
|
20231220,095700,55323415,4320,4305,4320,4305,39
|
|
20231220,095600,55155230,4305,4275,4305,4275,16
|
|
20231220,095500,55086380,4275,4280,4280,4275,7
|
|
20231220,095400,55056445,4310,4310,4310,4310,109
|
|
20231220,095300,54586655,4310,4285,4310,4285,22
|
|
20231220,095200,54492005,4280,4280,4280,4280,0
|
|
20231220,095100,54492005,4280,4280,4280,4280,9
|
|
20231220,095000,54453485,4280,4280,4280,4280,0
|
|
20231220,094900,54453485,4280,4280,4280,4280,600
|
|
20231220,094800,51885485,4280,4280,4280,4280,6
|
|
20231220,094700,51859805,4250,4250,4250,4250,0
|
|
20231220,094600,51859805,4250,4285,4285,4250,137
|
|
20231220,094500,51277145,4290,4260,4290,4260,5609
|
|
20231220,094400,27382040,4255,4265,4265,4255,1246
|
|
20231220,094300,22076040,4260,4260,4260,4260,0
|
|
20231220,094200,22076040,4260,4260,4260,4255,163
|
|
20231220,094100,21381810,4260,4260,4260,4260,41
|
|
20231220,094000,21207150,4255,4260,4260,4255,136
|
|
20231220,093900,20628210,4265,4270,4270,4265,112
|
|
20231220,093800,20150485,4270,4270,4270,4270,1
|
|
20231220,093700,20146215,4270,4270,4270,4270,1027
|
|
20231220,093600,15760925,4270,4270,4270,4270,9
|
|
20231220,093500,15722495,4270,4265,4270,4265,87
|
|
20231220,093400,15351040,4270,4270,4270,4270,269
|
|
20231220,093300,14202410,4270,4270,4270,4270,0
|
|
20231220,093200,14202410,4270,4270,4270,4270,0
|
|
20231220,093100,14202410,4270,4285,4295,4270,396
|
|
20231220,093000,12509350,4285,4280,4285,4280,41
|
|
20231220,092900,12333810,4270,4270,4270,4270,0
|
|
20231220,092800,12333810,4270,4270,4270,4270,0
|
|
20231220,092700,12333810,4270,4270,4270,4270,4
|
|
20231220,092600,12316730,4270,4275,4275,4270,102
|
|
20231220,092500,11880700,4275,4275,4275,4275,7
|
|
20231220,092400,11850775,4275,4280,4280,4275,19
|
|
20231220,092300,11769505,4280,4280,4280,4280,25
|
|
20231220,092200,11662505,4280,4280,4280,4280,0
|
|
20231220,092100,11662505,4280,4280,4280,4280,9
|
|
20231220,092000,11623985,4280,4280,4280,4280,0
|
|
20231220,091900,11623985,4280,4280,4280,4280,0
|
|
20231220,091800,11623985,4280,4280,4280,4280,9
|
|
20231220,091700,11585465,4280,4290,4290,4280,130
|
|
20231220,091600,11028580,4290,4300,4300,4290,247
|
|
20231220,091500,9966785,4290,4290,4290,4290,7
|
|
20231220,091400,9936755,4295,4295,4295,4295,26
|
|
20231220,091300,9825085,4300,4300,4300,4300,418
|
|
20231220,091200,8027685,4325,4325,4325,4325,9
|
|
20231220,091100,7988760,4325,4325,4325,4325,0
|
|
20231220,091000,7988760,4325,4325,4325,4325,0
|
|
20231220,090900,7988760,4325,4330,4330,4325,149
|
|
20231220,090800,7344290,4330,4330,4330,4330,0
|
|
20231220,090700,7344290,4330,4330,4330,4330,0
|
|
20231220,090600,7344290,4330,4330,4330,4330,9
|
|
20231220,090500,7305320,4330,4330,4330,4330,10
|
|
20231220,090400,7262020,4300,4300,4300,4300,107
|
|
20231220,090300,6801920,4300,4330,4330,4300,26
|
|
20231220,090200,6689850,4330,4330,4330,4330,0
|
|
20231220,090100,6689850,4330,4330,4330,4330,0
|
|
20231220,090000,6689850,4330,4330,4330,4330,1545
|