579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,183600,433423705,4355,4355,4355,4355,947
|
|
20231222,183500,433423705,4355,4355,4355,4355,0
|
|
20231222,183400,433423705,4355,4355,4355,4355,0
|
|
20231222,183300,433423705,4355,4355,4355,4355,0
|
|
20231222,183200,433423705,4355,4355,4355,4355,0
|
|
20231222,183100,433423705,4355,4355,4355,4355,0
|
|
20231222,183000,433423705,4355,4355,4355,4355,0
|
|
20231222,182900,433423705,4355,4355,4355,4355,0
|
|
20231222,182800,433423705,4355,4355,4355,4355,0
|
|
20231222,182700,433423705,4355,4355,4355,4355,0
|
|
20231222,182600,433423705,4355,4355,4355,4355,0
|
|
20231222,182500,433423705,4355,4355,4355,4355,0
|
|
20231222,182400,433423705,4355,4355,4355,4355,0
|
|
20231222,182300,433423705,4355,4355,4355,4355,0
|
|
20231222,182200,433423705,4355,4355,4355,4355,0
|
|
20231222,182100,433423705,4355,4355,4355,4355,0
|
|
20231222,182000,433423705,4355,4355,4355,4355,0
|
|
20231222,181900,433423705,4355,4355,4355,4355,0
|
|
20231222,181800,433423705,4355,4355,4355,4355,0
|
|
20231222,181700,433423705,4355,4355,4355,4355,0
|
|
20231222,181600,433423705,4355,4355,4355,4355,0
|
|
20231222,181500,433423705,4355,4355,4355,4355,0
|
|
20231222,181400,433423705,4355,4355,4355,4355,0
|
|
20231222,181300,433423705,4355,4355,4355,4355,0
|
|
20231222,181200,433423705,4355,4355,4355,4355,0
|
|
20231222,181100,433423705,4355,4355,4355,4355,0
|
|
20231222,181000,433423705,4355,4355,4355,4355,0
|
|
20231222,180900,433423705,4355,4355,4355,4355,0
|
|
20231222,180800,433423705,4355,4355,4355,4355,0
|
|
20231222,180700,433423705,4355,4355,4355,4355,0
|
|
20231222,180600,433423705,4355,4355,4355,4355,947
|
|
20231222,180500,433423705,4355,4355,4355,4355,0
|
|
20231222,180400,433423705,4355,4355,4355,4355,0
|
|
20231222,180300,433423705,4355,4355,4355,4355,0
|
|
20231222,180200,433423705,4355,4355,4355,4355,0
|
|
20231222,180100,433423705,4355,4355,4355,4355,0
|
|
20231222,180000,433423705,4355,4355,4355,4355,0
|
|
20231222,175900,433423705,4355,4355,4355,4355,0
|
|
20231222,175800,433423705,4355,4355,4355,4355,0
|
|
20231222,175700,433423705,4355,4355,4355,4355,0
|
|
20231222,175600,433423705,4355,4355,4355,4355,0
|
|
20231222,175500,433423705,4355,4355,4355,4355,0
|
|
20231222,175400,433423705,4355,4355,4355,4355,0
|
|
20231222,175300,433423705,4355,4355,4355,4355,0
|
|
20231222,175200,433423705,4355,4355,4355,4355,0
|
|
20231222,175100,433423705,4355,4355,4355,4355,0
|
|
20231222,175000,433423705,4355,4355,4355,4355,0
|
|
20231222,174900,433423705,4355,4355,4355,4355,0
|
|
20231222,174800,433423705,4355,4355,4355,4355,0
|
|
20231222,174700,433423705,4355,4355,4355,4355,0
|
|
20231222,174600,433423705,4355,4355,4355,4355,0
|
|
20231222,174500,433423705,4355,4355,4355,4355,0
|
|
20231222,174400,433423705,4355,4355,4355,4355,0
|
|
20231222,174300,433423705,4355,4355,4355,4355,0
|
|
20231222,174200,433423705,4355,4355,4355,4355,0
|
|
20231222,174100,433423705,4355,4355,4355,4355,0
|
|
20231222,174000,433423705,4355,4355,4355,4355,0
|
|
20231222,173900,433423705,4355,4355,4355,4355,0
|
|
20231222,173800,433423705,4355,4355,4355,4355,0
|
|
20231222,173700,433423705,4355,4355,4355,4355,0
|
|
20231222,173600,433423705,4355,4355,4355,4355,947
|
|
20231222,173500,433423705,4355,4355,4355,4355,0
|
|
20231222,173400,433423705,4355,4355,4355,4355,0
|
|
20231222,173300,433423705,4355,4355,4355,4355,0
|
|
20231222,173200,433423705,4355,4355,4355,4355,0
|
|
20231222,173100,433423705,4355,4355,4355,4355,0
|
|
20231222,173000,433423705,4355,4355,4355,4355,0
|
|
20231222,172900,433423705,4355,4355,4355,4355,0
|
|
20231222,172800,433423705,4355,4355,4355,4355,0
|
|
20231222,172700,433423705,4355,4355,4355,4355,0
|
|
20231222,172600,433423705,4355,4355,4355,4355,0
|
|
20231222,172500,433423705,4355,4355,4355,4355,0
|
|
20231222,172400,433423705,4355,4355,4355,4355,0
|
|
20231222,172300,433423705,4355,4355,4355,4355,0
|
|
20231222,172200,433423705,4355,4355,4355,4355,0
|
|
20231222,172100,433423705,4355,4355,4355,4355,0
|
|
20231222,172000,433423705,4355,4355,4355,4355,0
|
|
20231222,171900,433423705,4355,4355,4355,4355,0
|
|
20231222,171800,433423705,4355,4355,4355,4355,0
|
|
20231222,171700,433423705,4355,4355,4355,4355,0
|
|
20231222,171600,433423705,4355,4355,4355,4355,0
|
|
20231222,171500,433423705,4355,4355,4355,4355,0
|
|
20231222,171400,433423705,4355,4355,4355,4355,0
|
|
20231222,171300,433423705,4355,4355,4355,4355,0
|
|
20231222,171200,433423705,4355,4355,4355,4355,0
|
|
20231222,171100,433423705,4355,4355,4355,4355,0
|
|
20231222,171000,433423705,4355,4355,4355,4355,0
|
|
20231222,170900,433423705,4355,4355,4355,4355,0
|
|
20231222,170800,433423705,4355,4355,4355,4355,0
|
|
20231222,170700,433423705,4355,4355,4355,4355,0
|
|
20231222,170600,433423705,4355,4355,4355,4355,947
|
|
20231222,170500,433423705,4355,4355,4355,4355,0
|
|
20231222,170400,433423705,4355,4355,4355,4355,0
|
|
20231222,170300,433423705,4355,4355,4355,4355,0
|
|
20231222,170200,433423705,4355,4355,4355,4355,0
|
|
20231222,170100,433423705,4355,4355,4355,4355,0
|
|
20231222,170000,433423705,4355,4355,4355,4355,0
|
|
20231222,165900,433423705,4355,4355,4355,4355,0
|
|
20231222,165800,433423705,4355,4355,4355,4355,0
|
|
20231222,165700,433423705,4355,4355,4355,4355,0
|
|
20231222,165600,433423705,4355,4355,4355,4355,0
|
|
20231222,165500,433423705,4355,4355,4355,4355,0
|
|
20231222,165400,433423705,4355,4355,4355,4355,0
|
|
20231222,165300,433423705,4355,4355,4355,4355,0
|
|
20231222,165200,433423705,4355,4355,4355,4355,0
|
|
20231222,165100,433423705,4355,4355,4355,4355,0
|
|
20231222,165000,433423705,4355,4355,4355,4355,0
|
|
20231222,164900,433423705,4355,4355,4355,4355,0
|
|
20231222,164800,433423705,4355,4355,4355,4355,0
|
|
20231222,164700,433423705,4355,4355,4355,4355,0
|
|
20231222,164600,433423705,4355,4355,4355,4355,0
|
|
20231222,164500,433423705,4355,4355,4355,4355,0
|
|
20231222,164400,433423705,4355,4355,4355,4355,0
|
|
20231222,164300,433423705,4355,4355,4355,4355,0
|
|
20231222,164200,433423705,4355,4355,4355,4355,0
|
|
20231222,164100,433423705,4355,4355,4355,4355,0
|
|
20231222,164000,433423705,4355,4355,4355,4355,0
|
|
20231222,163900,433423705,4355,4355,4355,4355,0
|
|
20231222,163800,433423705,4355,4355,4355,4355,0
|
|
20231222,163700,433423705,4355,4355,4355,4355,0
|
|
20231222,163600,433423705,4355,4355,4355,4355,947
|
|
20231222,163500,433423705,4355,4355,4355,4355,0
|
|
20231222,163400,433423705,4355,4355,4355,4355,0
|
|
20231222,163300,433423705,4355,4355,4355,4355,0
|
|
20231222,163200,433423705,4355,4355,4355,4355,0
|
|
20231222,163100,433423705,4355,4355,4355,4355,0
|
|
20231222,163000,433423705,4355,4355,4355,4355,0
|
|
20231222,162900,433423705,4355,4355,4355,4355,0
|
|
20231222,162800,433423705,4355,4355,4355,4355,0
|
|
20231222,162700,433423705,4355,4355,4355,4355,0
|
|
20231222,162600,433423705,4355,4355,4355,4355,0
|
|
20231222,162500,433423705,4355,4355,4355,4355,0
|
|
20231222,162400,433423705,4355,4355,4355,4355,0
|
|
20231222,162300,433423705,4355,4355,4355,4355,0
|
|
20231222,162200,433423705,4355,4355,4355,4355,0
|
|
20231222,162100,433423705,4355,4355,4355,4355,0
|
|
20231222,162000,433423705,4355,4355,4355,4355,0
|
|
20231222,161900,433423705,4355,4355,4355,4355,0
|
|
20231222,161800,433423705,4355,4355,4355,4355,0
|
|
20231222,161700,433423705,4355,4355,4355,4355,0
|
|
20231222,161600,433423705,4355,4355,4355,4355,0
|
|
20231222,161500,433423705,4355,4355,4355,4355,0
|
|
20231222,161400,433423705,4355,4355,4355,4355,0
|
|
20231222,161300,433423705,4355,4355,4355,4355,0
|
|
20231222,161200,433423705,4355,4355,4355,4355,0
|
|
20231222,161100,433423705,4355,4355,4355,4355,0
|
|
20231222,161000,433423705,4355,4355,4355,4355,0
|
|
20231222,160900,433423705,4355,4355,4355,4355,0
|
|
20231222,160800,433423705,4355,4355,4355,4355,0
|
|
20231222,160700,433423705,4355,4355,4355,4355,0
|
|
20231222,160600,433423705,4355,4355,4355,4355,947
|
|
20231222,160500,433423705,4355,4355,4355,4355,0
|
|
20231222,160400,433423705,4355,4355,4355,4355,0
|
|
20231222,160300,433423705,4355,4355,4355,4355,0
|
|
20231222,160200,433423705,4355,4355,4355,4355,0
|
|
20231222,160100,433423705,4355,4355,4355,4355,0
|
|
20231222,160000,433423705,4355,4355,4355,4355,0
|
|
20231222,155900,433423705,4355,4355,4355,4355,0
|
|
20231222,155800,433423705,4355,4355,4355,4355,0
|
|
20231222,155700,433423705,4355,4355,4355,4355,0
|
|
20231222,155600,433423705,4355,4355,4355,4355,0
|
|
20231222,155500,433423705,4355,4355,4355,4355,0
|
|
20231222,155400,433423705,4355,4355,4355,4355,0
|
|
20231222,155300,433423705,4355,4355,4355,4355,0
|
|
20231222,155200,433423705,4355,4355,4355,4355,0
|
|
20231222,155100,433423705,4355,4355,4355,4355,0
|
|
20231222,155000,433423705,4355,4355,4355,4355,0
|
|
20231222,154900,433423705,4355,4355,4355,4355,0
|
|
20231222,154800,433423705,4355,4355,4355,4355,0
|
|
20231222,154700,433423705,4355,4355,4355,4355,0
|
|
20231222,154600,433423705,4355,4355,4355,4355,0
|
|
20231222,154500,433423705,4355,4355,4355,4355,0
|
|
20231222,154400,433423705,4355,4355,4355,4355,0
|
|
20231222,154300,433423705,4355,4355,4355,4355,0
|
|
20231222,154200,433423705,4355,4355,4355,4355,0
|
|
20231222,154100,433423705,4355,4355,4355,4355,0
|
|
20231222,154000,433423705,4355,4355,4355,4355,0
|
|
20231222,153900,433423705,4355,4355,4355,4355,0
|
|
20231222,153800,433423705,4355,4355,4355,4355,0
|
|
20231222,153700,433423705,4355,4355,4355,4355,0
|
|
20231222,153600,433423705,4355,4355,4355,4355,947
|
|
20231222,153500,433423705,4355,4355,4355,4355,0
|
|
20231222,153400,433423705,4355,4355,4355,4355,0
|
|
20231222,153300,433423705,4355,4355,4355,4355,0
|
|
20231222,153200,433423705,4355,4355,4355,4355,0
|
|
20231222,153100,433423705,4355,4355,4355,4355,0
|
|
20231222,153000,433423705,4355,4355,4355,4355,947
|
|
20231222,152900,429299520,4350,4350,4350,4350,0
|
|
20231222,152800,429299520,4350,4350,4350,4350,0
|
|
20231222,152700,429299520,4350,4350,4350,4350,0
|
|
20231222,152600,429299520,4350,4350,4350,4350,0
|
|
20231222,152500,429299520,4350,4350,4350,4350,0
|
|
20231222,152400,429299520,4350,4350,4350,4350,0
|
|
20231222,152300,429299520,4350,4350,4350,4350,0
|
|
20231222,152200,429299520,4350,4350,4350,4350,0
|
|
20231222,152100,429299520,4350,4350,4350,4350,0
|
|
20231222,152000,429299520,4350,4350,4350,4350,0
|
|
20231222,151900,429299520,4350,4350,4350,4340,2235
|
|
20231222,151800,419589155,4345,4345,4345,4345,40
|
|
20231222,151700,419415355,4350,4350,4350,4350,262
|
|
20231222,151600,418275655,4345,4345,4345,4345,0
|
|
20231222,151500,418275655,4345,4350,4350,4345,115
|
|
20231222,151400,417775940,4350,4350,4350,4350,0
|
|
20231222,151300,417775940,4350,4350,4350,4350,0
|
|
20231222,151200,417775940,4350,4355,4355,4350,148
|
|
20231222,151100,417132100,4355,4355,4355,4355,0
|
|
20231222,151000,417132100,4355,4355,4355,4355,61
|
|
20231222,150900,416866445,4345,4355,4355,4345,268
|
|
20231222,150800,415701905,4355,4345,4355,4345,269
|
|
20231222,150700,414532560,4345,4350,4350,4345,2
|
|
20231222,150600,414523865,4350,4350,4350,4350,8
|
|
20231222,150500,414489065,4350,4350,4350,4350,16
|
|
20231222,150400,414419465,4350,4350,4350,4350,1
|
|
20231222,150300,414415115,4345,4350,4350,4345,153
|
|
20231222,150200,413750290,4350,4350,4350,4350,0
|
|
20231222,150100,413750290,4350,4345,4350,4345,123
|
|
20231222,150000,413215850,4345,4345,4345,4345,606
|
|
20231222,145900,410582780,4345,4345,4345,4345,4324
|
|
20231222,145800,391795000,4345,4345,4345,4345,1
|
|
20231222,145700,391790655,4345,4345,4345,4340,77
|
|
20231222,145600,391456135,4345,4345,4350,4345,2513
|
|
20231222,145500,380534960,4350,4350,4350,4350,12
|
|
20231222,145400,380482760,4350,4340,4350,4340,268
|
|
20231222,145300,379318360,4340,4345,4345,4340,117
|
|
20231222,145200,378810015,4345,4350,4350,4345,18
|
|
20231222,145100,378731720,4345,4350,4350,4345,20
|
|
20231222,145000,378644780,4350,4350,4350,4350,0
|
|
20231222,144900,378644780,4350,4345,4350,4345,102
|
|
20231222,144800,378201580,4345,4350,4350,4345,26
|
|
20231222,144700,378088570,4350,4350,4350,4350,0
|
|
20231222,144600,378088570,4350,4350,4350,4350,2
|
|
20231222,144500,378079870,4350,4350,4350,4350,8
|
|
20231222,144400,378045070,4350,4350,4350,4350,134
|
|
20231222,144300,377462170,4355,4355,4355,4355,2
|
|
20231222,144200,377453460,4340,4340,4340,4340,0
|
|
20231222,144100,377453460,4340,4345,4345,4340,131
|
|
20231222,144000,376884470,4355,4355,4355,4355,2
|
|
20231222,143900,376875760,4345,4345,4345,4345,0
|
|
20231222,143800,376875760,4345,4345,4345,4345,1
|
|
20231222,143700,376871415,4355,4355,4355,4355,3
|
|
20231222,143600,376858350,4350,4355,4355,4350,15
|
|
20231222,143500,376793055,4355,4355,4355,4355,0
|
|
20231222,143400,376793055,4355,4355,4355,4355,2
|
|
20231222,143300,376784345,4355,4355,4355,4355,8
|
|
20231222,143200,376749505,4355,4355,4355,4355,0
|
|
20231222,143100,376749505,4355,4355,4355,4355,2
|
|
20231222,143000,376740795,4350,4355,4355,4350,206
|
|
20231222,142900,375844665,4350,4350,4350,4350,200
|
|
20231222,142800,374974665,4355,4355,4355,4355,101
|
|
20231222,142700,374534810,4360,4360,4360,4360,8
|
|
20231222,142600,374499930,4360,4360,4360,4360,0
|
|
20231222,142500,374499930,4360,4360,4360,4360,2
|
|
20231222,142400,374491210,4345,4345,4345,4345,0
|
|
20231222,142300,374491210,4345,4345,4345,4345,0
|
|
20231222,142200,374491210,4345,4355,4360,4345,720
|
|
20231222,142100,371359225,4360,4360,4360,4360,10
|
|
20231222,142000,371315625,4360,4360,4360,4360,0
|
|
20231222,141900,371315625,4360,4360,4360,4355,49
|
|
20231222,141800,371102195,4360,4355,4360,4355,497
|
|
20231222,141700,368937260,4355,4340,4355,4340,670
|
|
20231222,141600,366024770,4340,4330,4340,4330,163
|
|
20231222,141500,365318650,4330,4340,4340,4330,192
|
|
20231222,141400,364486680,4335,4340,4340,4335,108
|
|
20231222,141300,364018460,4340,4335,4340,4335,3
|
|
20231222,141200,364005445,4340,4340,4340,4340,8
|
|
20231222,141100,363970725,4340,4340,4340,4340,0
|
|
20231222,141000,363970725,4340,4340,4340,4340,439
|
|
20231222,140900,362065465,4340,4340,4340,4340,0
|
|
20231222,140800,362065465,4340,4340,4340,4340,0
|
|
20231222,140700,362065465,4340,4340,4340,4340,0
|
|
20231222,140600,362065465,4340,4340,4340,4340,0
|
|
20231222,140500,362065465,4340,4345,4345,4340,26
|
|
20231222,140400,361952590,4345,4345,4345,4345,0
|
|
20231222,140300,361952590,4345,4345,4345,4345,1
|
|
20231222,140200,361948245,4345,4345,4345,4345,113
|
|
20231222,140100,361457260,4355,4355,4355,4355,0
|
|
20231222,140000,361457260,4355,4350,4355,4350,60
|
|
20231222,135900,361196185,4345,4345,4345,4345,0
|
|
20231222,135800,361196185,4345,4345,4345,4345,0
|
|
20231222,135700,361196185,4345,4345,4345,4345,0
|
|
20231222,135600,361196185,4345,4345,4345,4345,0
|
|
20231222,135500,361196185,4345,4345,4345,4345,0
|
|
20231222,135400,361196185,4345,4355,4355,4345,13
|
|
20231222,135300,361139670,4345,4345,4345,4345,0
|
|
20231222,135200,361139670,4345,4350,4355,4345,2528
|
|
20231222,135100,350147010,4345,4345,4345,4345,295
|
|
20231222,135000,348865235,4345,4350,4350,4345,101
|
|
20231222,134900,348426385,4350,4345,4350,4345,1422
|
|
20231222,134800,342245295,4345,4330,4345,4325,2061
|
|
20231222,134700,333307065,4330,4330,4330,4330,4
|
|
20231222,134600,333289745,4335,4330,4335,4330,400
|
|
20231222,134500,331555990,4325,4320,4325,4320,8
|
|
20231222,134400,331521405,4325,4325,4325,4325,1
|
|
20231222,134300,331517080,4305,4305,4305,4305,117
|
|
20231222,134200,331013395,4330,4325,4330,4325,8
|
|
20231222,134100,330978760,4330,4330,4330,4330,0
|
|
20231222,134000,330978760,4330,4325,4330,4325,3
|
|
20231222,133900,330965775,4305,4330,4330,4305,25
|
|
20231222,133800,330857890,4330,4330,4330,4330,8
|
|
20231222,133700,330823250,4335,4335,4335,4335,0
|
|
20231222,133600,330823250,4335,4335,4335,4335,8
|
|
20231222,133500,330788570,4335,4335,4335,4335,0
|
|
20231222,133400,330788570,4335,4335,4335,4335,0
|
|
20231222,133300,330788570,4335,4335,4335,4335,3
|
|
20231222,133200,330775565,4310,4310,4310,4310,0
|
|
20231222,133100,330775565,4310,4310,4310,4310,0
|
|
20231222,133000,330775565,4310,4305,4310,4305,90
|
|
20231222,132900,330387940,4305,4305,4305,4305,0
|
|
20231222,132800,330387940,4305,4305,4305,4305,5
|
|
20231222,132700,330366415,4305,4340,4340,4305,208
|
|
20231222,132600,329470435,4340,4340,4345,4340,23
|
|
20231222,132500,329370590,4305,4305,4305,4305,0
|
|
20231222,132400,329370590,4305,4315,4315,4305,100
|
|
20231222,132300,328939920,4315,4315,4315,4315,0
|
|
20231222,132200,328939920,4315,4315,4315,4315,0
|
|
20231222,132100,328939920,4315,4315,4315,4315,0
|
|
20231222,132000,328939920,4315,4315,4315,4315,0
|
|
20231222,131900,328939920,4315,4315,4315,4315,248
|
|
20231222,131800,327869800,4315,4315,4315,4315,36
|
|
20231222,131700,327714460,4315,4315,4315,4315,0
|
|
20231222,131600,327714460,4315,4315,4315,4315,0
|
|
20231222,131500,327714460,4315,4315,4315,4315,0
|
|
20231222,131400,327714460,4315,4315,4315,4315,55
|
|
20231222,131300,327477135,4350,4350,4350,4350,0
|
|
20231222,131200,327477135,4350,4320,4350,4320,57
|
|
20231222,131100,327230685,4320,4320,4320,4320,5
|
|
20231222,131000,327209085,4320,4320,4320,4320,0
|
|
20231222,130900,327209085,4320,4315,4320,4315,125
|
|
20231222,130800,326669210,4315,4320,4320,4315,137
|
|
20231222,130700,326077490,4350,4350,4350,4350,0
|
|
20231222,130600,326077490,4350,4350,4350,4350,8
|
|
20231222,130500,326042690,4350,4350,4350,4350,3
|
|
20231222,130400,326029640,4320,4320,4320,4320,0
|
|
20231222,130300,326029640,4320,4320,4320,4320,0
|
|
20231222,130200,326029640,4320,4320,4320,4320,45
|
|
20231222,130100,325835240,4350,4350,4350,4350,0
|
|
20231222,130000,325835240,4350,4345,4350,4345,17
|
|
20231222,125900,325761300,4350,4350,4350,4350,1
|
|
20231222,125800,325756950,4325,4350,4350,4325,58
|
|
20231222,125700,325506025,4350,4350,4350,4350,8
|
|
20231222,125600,325471225,4350,4350,4350,4350,0
|
|
20231222,125500,325471225,4350,4350,4350,4350,0
|
|
20231222,125400,325471225,4350,4350,4350,4350,8
|
|
20231222,125300,325436425,4350,4350,4350,4350,0
|
|
20231222,125200,325436425,4350,4350,4350,4350,0
|
|
20231222,125100,325436425,4350,4350,4350,4350,3
|
|
20231222,125000,325423375,4315,4315,4315,4315,0
|
|
20231222,124900,325423375,4315,4315,4315,4315,0
|
|
20231222,124800,325423375,4315,4315,4315,4315,0
|
|
20231222,124700,325423375,4315,4325,4325,4315,4608
|
|
20231222,124600,305531620,4350,4350,4350,4350,30
|
|
20231222,124500,305401120,4350,4350,4350,4350,28
|
|
20231222,124400,305279320,4355,4355,4355,4355,3
|
|
20231222,124300,305266255,4320,4320,4320,4320,0
|
|
20231222,124200,305266255,4320,4350,4355,4320,63
|
|
20231222,124100,304993630,4355,4355,4355,4355,0
|
|
20231222,124000,304993630,4355,4355,4355,4355,0
|
|
20231222,123900,304993630,4355,4355,4355,4355,10
|
|
20231222,123800,304950080,4335,4335,4335,4335,0
|
|
20231222,123700,304950080,4335,4340,4340,4335,120
|
|
20231222,123600,304429800,4335,4335,4335,4335,0
|
|
20231222,123500,304429800,4335,4340,4340,4335,389
|
|
20231222,123400,302743475,4335,4340,4340,4335,50
|
|
20231222,123300,302526630,4345,4345,4345,4345,9
|
|
20231222,123200,302487525,4345,4345,4355,4345,23
|
|
20231222,123100,302387460,4345,4345,4345,4345,3
|
|
20231222,123000,302374425,4345,4340,4345,4340,81
|
|
20231222,122900,302022845,4335,4320,4335,4320,44
|
|
20231222,122800,301832615,4315,4315,4315,4315,0
|
|
20231222,122700,301832615,4315,4315,4315,4315,0
|
|
20231222,122600,301832615,4315,4315,4315,4315,55
|
|
20231222,122500,301595290,4310,4310,4310,4310,1354
|
|
20231222,122400,295759550,4310,4355,4355,4310,2580
|
|
20231222,122300,284625350,4355,4335,4355,4335,14
|
|
20231222,122200,284564580,4330,4330,4330,4330,0
|
|
20231222,122100,284564580,4330,4355,4355,4330,3008
|
|
20231222,122000,271531565,4355,4325,4355,4325,1849
|
|
20231222,121900,263520595,4320,4320,4320,4320,0
|
|
20231222,121800,263520595,4320,4320,4320,4320,31
|
|
20231222,121700,263386675,4320,4320,4320,4320,151
|
|
20231222,121600,262734355,4325,4325,4325,4325,4
|
|
20231222,121500,262717055,4330,4330,4330,4330,8
|
|
20231222,121400,262682415,4330,4325,4330,4325,102
|
|
20231222,121300,262240855,4325,4325,4325,4325,39
|
|
20231222,121200,262072180,4325,4325,4325,4325,1
|
|
20231222,121100,262067855,4325,4325,4325,4325,6
|
|
20231222,121000,262041905,4320,4345,4345,4320,55
|
|
20231222,120900,261803960,4360,4355,4360,4350,23
|
|
20231222,120800,261703785,4355,4350,4355,4350,1038
|
|
20231222,120700,257188015,4355,4360,4360,4355,979
|
|
20231222,120600,252924445,4370,4365,4370,4365,9
|
|
20231222,120500,252885155,4365,4365,4365,4365,76
|
|
20231222,120400,252553415,4370,4390,4390,4370,27
|
|
20231222,120300,252434985,4390,4380,4390,4380,3
|
|
20231222,120200,252421830,4365,4370,4390,4365,52
|
|
20231222,120100,252194735,4400,4380,4400,4380,2798
|
|
20231222,120000,239902505,4360,4330,4395,4330,7765
|
|
20231222,115900,206123530,4320,4310,4325,4310,2772
|
|
20231222,115800,194147255,4320,4320,4320,4320,0
|
|
20231222,115700,194147255,4320,4320,4320,4320,8
|
|
20231222,115600,194112695,4320,4320,4320,4320,0
|
|
20231222,115500,194112695,4320,4320,4320,4320,4
|
|
20231222,115400,194095415,4305,4280,4315,4280,2296
|
|
20231222,115300,184229540,4285,4285,4285,4285,0
|
|
20231222,115200,184229540,4285,4285,4285,4285,0
|
|
20231222,115100,184229540,4285,4285,4285,4285,8
|
|
20231222,115000,184195260,4285,4285,4285,4285,15
|
|
20231222,114900,184130985,4285,4285,4285,4285,17
|
|
20231222,114800,184058140,4285,4285,4285,4285,12
|
|
20231222,114700,184006720,4285,4285,4285,4285,2
|
|
20231222,114600,183998150,4285,4285,4285,4285,0
|
|
20231222,114500,183998150,4285,4285,4285,4285,8
|
|
20231222,114400,183963870,4285,4285,4285,4285,0
|
|
20231222,114300,183963870,4285,4285,4285,4285,0
|
|
20231222,114200,183963870,4285,4285,4285,4285,8
|
|
20231222,114100,183929590,4285,4285,4285,4285,4
|
|
20231222,114000,183912450,4285,4285,4285,4285,0
|
|
20231222,113900,183912450,4285,4285,4285,4285,8
|
|
20231222,113800,183878170,4285,4280,4285,4250,84
|
|
20231222,113700,183520170,4280,4255,4280,4250,1006
|
|
20231222,113600,179244390,4290,4290,4290,4290,8
|
|
20231222,113500,179210070,4290,4290,4290,4290,0
|
|
20231222,113400,179210070,4290,4290,4290,4290,0
|
|
20231222,113300,179210070,4290,4290,4290,4290,8
|
|
20231222,113200,179175750,4290,4290,4290,4290,39
|
|
20231222,113100,179008440,4290,4290,4290,4290,0
|
|
20231222,113000,179008440,4290,4285,4290,4285,10
|
|
20231222,112900,178965560,4255,4255,4255,4255,0
|
|
20231222,112800,178965560,4255,4285,4290,4255,63
|
|
20231222,112700,178695675,4285,4285,4285,4285,13
|
|
20231222,112600,178639970,4285,4285,4285,4285,0
|
|
20231222,112500,178639970,4285,4285,4285,4285,13
|
|
20231222,112400,178584265,4250,4255,4255,4250,106
|
|
20231222,112300,178133340,4255,4255,4255,4255,0
|
|
20231222,112200,178133340,4255,4290,4290,4255,156
|
|
20231222,112100,177465870,4290,4290,4290,4290,18
|
|
20231222,112000,177388650,4290,4290,4290,4290,0
|
|
20231222,111900,177388650,4290,4290,4290,4290,7
|
|
20231222,111800,177358620,4290,4290,4290,4290,13
|
|
20231222,111700,177302850,4290,4290,4290,4290,0
|
|
20231222,111600,177302850,4290,4290,4290,4290,0
|
|
20231222,111500,177302850,4290,4290,4290,4290,9
|
|
20231222,111400,177264240,4290,4290,4290,4290,0
|
|
20231222,111300,177264240,4290,4290,4290,4290,0
|
|
20231222,111200,177264240,4290,4285,4290,4285,19
|
|
20231222,111100,177182795,4285,4280,4285,4280,5
|
|
20231222,111000,177161390,4250,4250,4250,4250,0
|
|
20231222,110900,177161390,4250,4250,4250,4250,0
|
|
20231222,110800,177161390,4250,4255,4255,4250,3500
|
|
20231222,110700,162286200,4255,4265,4265,4255,1904
|
|
20231222,110600,154184650,4265,4270,4270,4265,56
|
|
20231222,110500,153945675,4270,4270,4270,4270,0
|
|
20231222,110400,153945675,4270,4280,4290,4270,4825
|
|
20231222,110300,133332585,4280,4280,4280,4280,0
|
|
20231222,110200,133332585,4280,4290,4290,4280,2383
|
|
20231222,110100,123125245,4285,4285,4285,4285,415
|
|
20231222,110000,121346970,4290,4290,4290,4290,9
|
|
20231222,105900,121308360,4290,4290,4290,4290,0
|
|
20231222,105800,121308360,4290,4290,4290,4290,193
|
|
20231222,105700,120480390,4295,4305,4305,4295,2021
|
|
20231222,105600,111800070,4300,4300,4300,4300,32
|
|
20231222,105500,111662470,4300,4300,4300,4300,0
|
|
20231222,105400,111662470,4300,4300,4300,4300,0
|
|
20231222,105300,111662470,4300,4300,4300,4300,33
|
|
20231222,105200,111520570,4305,4305,4305,4305,1
|
|
20231222,105100,111516265,4300,4300,4300,4300,0
|
|
20231222,105000,111516265,4300,4300,4300,4300,28
|
|
20231222,104900,111395865,4300,4300,4300,4300,20
|
|
20231222,104800,111309865,4300,4300,4300,4300,29
|
|
20231222,104700,111185165,4300,4300,4300,4300,0
|
|
20231222,104600,111185165,4300,4300,4300,4300,0
|
|
20231222,104500,111185165,4300,4300,4300,4300,9
|
|
20231222,104400,111146465,4300,4305,4305,4300,11
|
|
20231222,104300,111099115,4305,4305,4305,4305,7
|
|
20231222,104200,111068980,4310,4305,4310,4305,8
|
|
20231222,104100,111034535,4305,4295,4305,4295,2306
|
|
20231222,104000,101114870,4295,4285,4295,4285,4255
|
|
20231222,103900,82865650,4285,4285,4285,4285,9
|
|
20231222,103800,82827085,4285,4285,4285,4285,0
|
|
20231222,103700,82827085,4285,4270,4285,4270,877
|
|
20231222,103600,79075885,4270,4270,4270,4270,14
|
|
20231222,103500,79016105,4270,4270,4270,4270,20
|
|
20231222,103400,78930705,4270,4270,4270,4270,10
|
|
20231222,103300,78888005,4270,4270,4270,4270,9
|
|
20231222,103200,78849575,4270,4270,4270,4270,0
|
|
20231222,103100,78849575,4270,4250,4270,4250,14
|
|
20231222,103000,78789835,4270,4270,4270,4270,10
|
|
20231222,102900,78747135,4270,4270,4270,4270,5
|
|
20231222,102800,78725785,4265,4255,4265,4255,629
|
|
20231222,102700,76044745,4255,4230,4255,4230,3476
|
|
20231222,102600,61321245,4230,4230,4230,4230,0
|
|
20231222,102500,61321245,4230,4230,4230,4230,23
|
|
20231222,102400,61223955,4230,4225,4230,4225,473
|
|
20231222,102300,59225465,4225,4225,4225,4225,10
|
|
20231222,102200,59183215,4225,4225,4225,4225,18
|
|
20231222,102100,59107165,4225,4225,4225,4225,25
|
|
20231222,102000,59001540,4225,4225,4225,4225,10
|
|
20231222,101900,58959290,4225,4225,4225,4225,1
|
|
20231222,101800,58955065,4225,4225,4225,4225,29
|
|
20231222,101700,58832540,4225,4225,4225,4225,0
|
|
20231222,101600,58832540,4225,4225,4225,4225,0
|
|
20231222,101500,58832540,4225,4225,4225,4225,6
|
|
20231222,101400,58807190,4210,4210,4210,4210,102
|
|
20231222,101300,58377770,4225,4225,4225,4225,0
|
|
20231222,101200,58377770,4225,4225,4225,4225,22
|
|
20231222,101100,58284820,4225,4225,4225,4225,0
|
|
20231222,101000,58284820,4225,4225,4225,4225,7
|
|
20231222,100900,58255245,4235,4235,4235,4235,9
|
|
20231222,100800,58217130,4235,4230,4235,4230,14
|
|
20231222,100700,58157885,4230,4230,4230,4230,0
|
|
20231222,100600,58157885,4230,4230,4230,4230,0
|
|
20231222,100500,58157885,4230,4230,4230,4230,0
|
|
20231222,100400,58157885,4230,4230,4230,4230,0
|
|
20231222,100300,58157885,4230,4230,4230,4230,9
|
|
20231222,100200,58119815,4230,4230,4230,4230,1
|
|
20231222,100100,58115585,4230,4230,4230,4230,17
|
|
20231222,100000,58043675,4230,4230,4230,4230,0
|
|
20231222,095900,58043675,4230,4230,4230,4230,0
|
|
20231222,095800,58043675,4230,4230,4230,4230,0
|
|
20231222,095700,58043675,4230,4230,4230,4230,6
|
|
20231222,095600,58018295,4230,4230,4230,4230,0
|
|
20231222,095500,58018295,4230,4230,4230,4230,0
|
|
20231222,095400,58018295,4230,4230,4230,4230,14
|
|
20231222,095300,57959075,4235,4235,4235,4235,0
|
|
20231222,095200,57959075,4235,4235,4235,4235,0
|
|
20231222,095100,57959075,4235,4235,4235,4235,9
|
|
20231222,095000,57920960,4235,4235,4235,4235,0
|
|
20231222,094900,57920960,4235,4235,4235,4235,0
|
|
20231222,094800,57920960,4235,4235,4235,4235,9
|
|
20231222,094700,57882845,4235,4235,4235,4235,5
|
|
20231222,094600,57861670,4235,4235,4235,4235,0
|
|
20231222,094500,57861670,4235,4235,4235,4235,9
|
|
20231222,094400,57823555,4235,4235,4235,4235,0
|
|
20231222,094300,57823555,4235,4235,4235,4235,23
|
|
20231222,094200,57726150,4235,4235,4235,4235,9
|
|
20231222,094100,57688035,4235,4235,4235,4235,1
|
|
20231222,094000,57683800,4235,4235,4235,4235,5
|
|
20231222,093900,57662625,4235,4235,4235,4235,7
|
|
20231222,093800,57632980,4210,4210,4210,4210,0
|
|
20231222,093700,57632980,4210,4210,4210,4210,0
|
|
20231222,093600,57632980,4210,4210,4210,4210,0
|
|
20231222,093500,57632980,4210,4210,4210,4210,1
|
|
20231222,093400,57628770,4215,4215,4215,4215,0
|
|
20231222,093300,57628770,4215,4245,4245,4215,33
|
|
20231222,093200,57489405,4245,4245,4245,4245,2000
|
|
20231222,093100,48999405,4245,4245,4245,4245,0
|
|
20231222,093000,48999405,4245,4245,4245,4245,1
|
|
20231222,092900,48995160,4215,4215,4215,4215,152
|
|
20231222,092800,48354480,4215,4215,4215,4215,0
|
|
20231222,092700,48354480,4215,4245,4245,4215,18
|
|
20231222,092600,48278315,4245,4245,4245,4245,7
|
|
20231222,092500,48248600,4245,4245,4245,4245,0
|
|
20231222,092400,48248600,4245,4250,4250,4210,834
|
|
20231222,092300,44736095,4250,4250,4250,4250,0
|
|
20231222,092200,44736095,4250,4250,4250,4250,15
|
|
20231222,092100,44672345,4250,4250,4250,4250,9
|
|
20231222,092000,44634095,4250,4250,4250,4250,0
|
|
20231222,091900,44634095,4250,4245,4250,4245,504
|
|
20231222,091800,42494595,4245,4245,4245,4245,500
|
|
20231222,091700,40372095,4215,4215,4215,4215,0
|
|
20231222,091600,40372095,4215,4215,4215,4215,0
|
|
20231222,091500,40372095,4215,4250,4250,4215,1207
|
|
20231222,091400,35255015,4250,4250,4250,4250,91
|
|
20231222,091300,34868265,4245,4245,4245,4245,0
|
|
20231222,091200,34868265,4245,4250,4250,4245,110
|
|
20231222,091100,34401270,4250,4250,4250,4250,2
|
|
20231222,091000,34392770,4255,4245,4290,4240,171
|
|
20231222,090900,33663970,4250,4250,4250,4250,9
|
|
20231222,090800,33625720,4250,4270,4295,4240,583
|
|
20231222,090700,31133995,4240,4180,4275,4180,2174
|
|
20231222,090600,21885285,4175,4155,4175,4155,729
|
|
20231222,090500,18848350,4155,4155,4155,4155,101
|
|
20231222,090400,18428695,4140,4145,4150,4140,31
|
|
20231222,090300,18300320,4140,4140,4140,4140,125
|
|
20231222,090200,17782820,4140,4115,4140,4100,800
|
|
20231222,090100,14480955,4130,4135,4155,4045,503
|
|
20231222,090000,12419530,4165,4200,4200,4030,2990
|