644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,194100,194503120,4985,4985,4985,4985,680
|
|
20231208,194000,194503120,4985,4985,4985,4985,0
|
|
20231208,193900,194503120,4985,4985,4985,4985,0
|
|
20231208,193800,194503120,4985,4985,4985,4985,0
|
|
20231208,193700,194503120,4985,4985,4985,4985,0
|
|
20231208,193600,194503120,4985,4985,4985,4985,0
|
|
20231208,193500,194503120,4985,4985,4985,4985,0
|
|
20231208,193400,194503120,4985,4985,4985,4985,0
|
|
20231208,193300,194503120,4985,4985,4985,4985,0
|
|
20231208,193200,194503120,4985,4985,4985,4985,0
|
|
20231208,193100,194503120,4985,4985,4985,4985,0
|
|
20231208,193000,194503120,4985,4985,4985,4985,0
|
|
20231208,192900,194503120,4985,4985,4985,4985,0
|
|
20231208,192800,194503120,4985,4985,4985,4985,0
|
|
20231208,192700,194503120,4985,4985,4985,4985,0
|
|
20231208,192600,194503120,4985,4985,4985,4985,0
|
|
20231208,192500,194503120,4985,4985,4985,4985,0
|
|
20231208,192400,194503120,4985,4985,4985,4985,0
|
|
20231208,192300,194503120,4985,4985,4985,4985,0
|
|
20231208,192200,194503120,4985,4985,4985,4985,0
|
|
20231208,192100,194503120,4985,4985,4985,4985,0
|
|
20231208,192000,194503120,4985,4985,4985,4985,0
|
|
20231208,191900,194503120,4985,4985,4985,4985,0
|
|
20231208,191800,194503120,4985,4985,4985,4985,0
|
|
20231208,191700,194503120,4985,4985,4985,4985,0
|
|
20231208,191600,194503120,4985,4985,4985,4985,0
|
|
20231208,191500,194503120,4985,4985,4985,4985,0
|
|
20231208,191400,194503120,4985,4985,4985,4985,0
|
|
20231208,191300,194503120,4985,4985,4985,4985,0
|
|
20231208,191200,194503120,4985,4985,4985,4985,0
|
|
20231208,191100,194503120,4985,4985,4985,4985,680
|
|
20231208,191000,194503120,4985,4985,4985,4985,0
|
|
20231208,190900,194503120,4985,4985,4985,4985,0
|
|
20231208,190800,194503120,4985,4985,4985,4985,0
|
|
20231208,190700,194503120,4985,4985,4985,4985,0
|
|
20231208,190600,194503120,4985,4985,4985,4985,0
|
|
20231208,190500,194503120,4985,4985,4985,4985,0
|
|
20231208,190400,194503120,4985,4985,4985,4985,0
|
|
20231208,190300,194503120,4985,4985,4985,4985,0
|
|
20231208,190200,194503120,4985,4985,4985,4985,0
|
|
20231208,190100,194503120,4985,4985,4985,4985,0
|
|
20231208,190000,194503120,4985,4985,4985,4985,0
|
|
20231208,185900,194503120,4985,4985,4985,4985,0
|
|
20231208,185800,194503120,4985,4985,4985,4985,0
|
|
20231208,185700,194503120,4985,4985,4985,4985,0
|
|
20231208,185600,194503120,4985,4985,4985,4985,0
|
|
20231208,185500,194503120,4985,4985,4985,4985,0
|
|
20231208,185400,194503120,4985,4985,4985,4985,0
|
|
20231208,185300,194503120,4985,4985,4985,4985,0
|
|
20231208,185200,194503120,4985,4985,4985,4985,0
|
|
20231208,185100,194503120,4985,4985,4985,4985,0
|
|
20231208,185000,194503120,4985,4985,4985,4985,0
|
|
20231208,184900,194503120,4985,4985,4985,4985,0
|
|
20231208,184800,194503120,4985,4985,4985,4985,0
|
|
20231208,184700,194503120,4985,4985,4985,4985,0
|
|
20231208,184600,194503120,4985,4985,4985,4985,0
|
|
20231208,184500,194503120,4985,4985,4985,4985,0
|
|
20231208,184400,194503120,4985,4985,4985,4985,0
|
|
20231208,184300,194503120,4985,4985,4985,4985,0
|
|
20231208,184200,194503120,4985,4985,4985,4985,0
|
|
20231208,184100,194503120,4985,4985,4985,4985,680
|
|
20231208,184000,194503120,4985,4985,4985,4985,0
|
|
20231208,183900,194503120,4985,4985,4985,4985,0
|
|
20231208,183800,194503120,4985,4985,4985,4985,0
|
|
20231208,183700,194503120,4985,4985,4985,4985,0
|
|
20231208,183600,194503120,4985,4985,4985,4985,0
|
|
20231208,183500,194503120,4985,4985,4985,4985,0
|
|
20231208,183400,194503120,4985,4985,4985,4985,0
|
|
20231208,183300,194503120,4985,4985,4985,4985,0
|
|
20231208,183200,194503120,4985,4985,4985,4985,0
|
|
20231208,183100,194503120,4985,4985,4985,4985,0
|
|
20231208,183000,194503120,4985,4985,4985,4985,0
|
|
20231208,182900,194503120,4985,4985,4985,4985,0
|
|
20231208,182800,194503120,4985,4985,4985,4985,0
|
|
20231208,182700,194503120,4985,4985,4985,4985,0
|
|
20231208,182600,194503120,4985,4985,4985,4985,0
|
|
20231208,182500,194503120,4985,4985,4985,4985,0
|
|
20231208,182400,194503120,4985,4985,4985,4985,0
|
|
20231208,182300,194503120,4985,4985,4985,4985,0
|
|
20231208,182200,194503120,4985,4985,4985,4985,0
|
|
20231208,182100,194503120,4985,4985,4985,4985,0
|
|
20231208,182000,194503120,4985,4985,4985,4985,0
|
|
20231208,181900,194503120,4985,4985,4985,4985,0
|
|
20231208,181800,194503120,4985,4985,4985,4985,0
|
|
20231208,181700,194503120,4985,4985,4985,4985,0
|
|
20231208,181600,194503120,4985,4985,4985,4985,0
|
|
20231208,181500,194503120,4985,4985,4985,4985,0
|
|
20231208,181400,194503120,4985,4985,4985,4985,0
|
|
20231208,181300,194503120,4985,4985,4985,4985,0
|
|
20231208,181200,194503120,4985,4985,4985,4985,0
|
|
20231208,181100,194503120,4985,4985,4985,4985,680
|
|
20231208,181000,194503120,4985,4985,4985,4985,0
|
|
20231208,180900,194503120,4985,4985,4985,4985,0
|
|
20231208,180800,194503120,4985,4985,4985,4985,0
|
|
20231208,180700,194503120,4985,4985,4985,4985,0
|
|
20231208,180600,194503120,4985,4985,4985,4985,0
|
|
20231208,180500,194503120,4985,4985,4985,4985,0
|
|
20231208,180400,194503120,4985,4985,4985,4985,0
|
|
20231208,180300,194503120,4985,4985,4985,4985,0
|
|
20231208,180200,194503120,4985,4985,4985,4985,0
|
|
20231208,180100,194503120,4985,4985,4985,4985,0
|
|
20231208,180000,194503120,4985,4985,4985,4985,0
|
|
20231208,175900,194503120,4985,4985,4985,4985,0
|
|
20231208,175800,194503120,4985,4985,4985,4985,0
|
|
20231208,175700,194503120,4985,4985,4985,4985,0
|
|
20231208,175600,194503120,4985,4985,4985,4985,0
|
|
20231208,175500,194503120,4985,4985,4985,4985,0
|
|
20231208,175400,194503120,4985,4985,4985,4985,0
|
|
20231208,175300,194503120,4985,4985,4985,4985,0
|
|
20231208,175200,194503120,4985,4985,4985,4985,0
|
|
20231208,175100,194503120,4985,4985,4985,4985,0
|
|
20231208,175000,194503120,4985,4985,4985,4985,0
|
|
20231208,174900,194503120,4985,4985,4985,4985,0
|
|
20231208,174800,194503120,4985,4985,4985,4985,0
|
|
20231208,174700,194503120,4985,4985,4985,4985,0
|
|
20231208,174600,194503120,4985,4985,4985,4985,0
|
|
20231208,174500,194503120,4985,4985,4985,4985,0
|
|
20231208,174400,194503120,4985,4985,4985,4985,0
|
|
20231208,174300,194503120,4985,4985,4985,4985,0
|
|
20231208,174200,194503120,4985,4985,4985,4985,0
|
|
20231208,174100,194503120,4985,4985,4985,4985,680
|
|
20231208,174000,194503120,4985,4985,4985,4985,0
|
|
20231208,173900,194503120,4985,4985,4985,4985,0
|
|
20231208,173800,194503120,4985,4985,4985,4985,0
|
|
20231208,173700,194503120,4985,4985,4985,4985,0
|
|
20231208,173600,194503120,4985,4985,4985,4985,0
|
|
20231208,173500,194503120,4985,4985,4985,4985,0
|
|
20231208,173400,194503120,4985,4985,4985,4985,0
|
|
20231208,173300,194503120,4985,4985,4985,4985,0
|
|
20231208,173200,194503120,4985,4985,4985,4985,0
|
|
20231208,173100,194503120,4985,4985,4985,4985,0
|
|
20231208,173000,194503120,4985,4985,4985,4985,0
|
|
20231208,172900,194503120,4985,4985,4985,4985,0
|
|
20231208,172800,194503120,4985,4985,4985,4985,0
|
|
20231208,172700,194503120,4985,4985,4985,4985,0
|
|
20231208,172600,194503120,4985,4985,4985,4985,0
|
|
20231208,172500,194503120,4985,4985,4985,4985,0
|
|
20231208,172400,194503120,4985,4985,4985,4985,0
|
|
20231208,172300,194503120,4985,4985,4985,4985,0
|
|
20231208,172200,194503120,4985,4985,4985,4985,0
|
|
20231208,172100,194503120,4985,4985,4985,4985,0
|
|
20231208,172000,194503120,4985,4985,4985,4985,0
|
|
20231208,171900,194503120,4985,4985,4985,4985,0
|
|
20231208,171800,194503120,4985,4985,4985,4985,0
|
|
20231208,171700,194503120,4985,4985,4985,4985,0
|
|
20231208,171600,194503120,4985,4985,4985,4985,0
|
|
20231208,171500,194503120,4985,4985,4985,4985,0
|
|
20231208,171400,194503120,4985,4985,4985,4985,0
|
|
20231208,171300,194503120,4985,4985,4985,4985,0
|
|
20231208,171200,194503120,4985,4985,4985,4985,0
|
|
20231208,171100,194503120,4985,4985,4985,4985,680
|
|
20231208,171000,194503120,4985,4985,4985,4985,0
|
|
20231208,170900,194503120,4985,4985,4985,4985,0
|
|
20231208,170800,194503120,4985,4985,4985,4985,0
|
|
20231208,170700,194503120,4985,4985,4985,4985,0
|
|
20231208,170600,194503120,4985,4985,4985,4985,0
|
|
20231208,170500,194503120,4985,4985,4985,4985,0
|
|
20231208,170400,194503120,4985,4985,4985,4985,0
|
|
20231208,170300,194503120,4985,4985,4985,4985,0
|
|
20231208,170200,194503120,4985,4985,4985,4985,0
|
|
20231208,170100,194503120,4985,4985,4985,4985,0
|
|
20231208,170000,194503120,4985,4985,4985,4985,0
|
|
20231208,165900,194503120,4985,4985,4985,4985,0
|
|
20231208,165800,194503120,4985,4985,4985,4985,0
|
|
20231208,165700,194503120,4985,4985,4985,4985,0
|
|
20231208,165600,194503120,4985,4985,4985,4985,0
|
|
20231208,165500,194503120,4985,4985,4985,4985,0
|
|
20231208,165400,194503120,4985,4985,4985,4985,0
|
|
20231208,165300,194503120,4985,4985,4985,4985,0
|
|
20231208,165200,194503120,4985,4985,4985,4985,0
|
|
20231208,165100,194503120,4985,4985,4985,4985,0
|
|
20231208,165000,194503120,4985,4985,4985,4985,0
|
|
20231208,164900,194503120,4985,4985,4985,4985,0
|
|
20231208,164800,194503120,4985,4985,4985,4985,0
|
|
20231208,164700,194503120,4985,4985,4985,4985,0
|
|
20231208,164600,194503120,4985,4985,4985,4985,0
|
|
20231208,164500,194503120,4985,4985,4985,4985,0
|
|
20231208,164400,194503120,4985,4985,4985,4985,0
|
|
20231208,164300,194503120,4985,4985,4985,4985,0
|
|
20231208,164200,194503120,4985,4985,4985,4985,0
|
|
20231208,164100,194503120,4985,4985,4985,4985,680
|
|
20231208,164000,194503120,4985,4985,4985,4985,0
|
|
20231208,163900,194503120,4985,4985,4985,4985,0
|
|
20231208,163800,194503120,4985,4985,4985,4985,0
|
|
20231208,163700,194503120,4985,4985,4985,4985,0
|
|
20231208,163600,194503120,4985,4985,4985,4985,0
|
|
20231208,163500,194503120,4985,4985,4985,4985,0
|
|
20231208,163400,194503120,4985,4985,4985,4985,0
|
|
20231208,163300,194503120,4985,4985,4985,4985,0
|
|
20231208,163200,194503120,4985,4985,4985,4985,0
|
|
20231208,163100,194503120,4985,4985,4985,4985,0
|
|
20231208,163000,194503120,4985,4985,4985,4985,0
|
|
20231208,162900,194503120,4985,4985,4985,4985,0
|
|
20231208,162800,194503120,4985,4985,4985,4985,0
|
|
20231208,162700,194503120,4985,4985,4985,4985,0
|
|
20231208,162600,194503120,4985,4985,4985,4985,0
|
|
20231208,162500,194503120,4985,4985,4985,4985,0
|
|
20231208,162400,194503120,4985,4985,4985,4985,0
|
|
20231208,162300,194503120,4985,4985,4985,4985,0
|
|
20231208,162200,194503120,4985,4985,4985,4985,0
|
|
20231208,162100,194503120,4985,4985,4985,4985,0
|
|
20231208,162000,194503120,4985,4985,4985,4985,0
|
|
20231208,161900,194503120,4985,4985,4985,4985,0
|
|
20231208,161800,194503120,4985,4985,4985,4985,0
|
|
20231208,161700,194503120,4985,4985,4985,4985,0
|
|
20231208,161600,194503120,4985,4985,4985,4985,0
|
|
20231208,161500,194503120,4985,4985,4985,4985,0
|
|
20231208,161400,194503120,4985,4985,4985,4985,0
|
|
20231208,161300,194503120,4985,4985,4985,4985,0
|
|
20231208,161200,194503120,4985,4985,4985,4985,0
|
|
20231208,161100,194503120,4985,4985,4985,4985,680
|
|
20231208,161000,194503120,4985,4985,4985,4985,0
|
|
20231208,160900,194503120,4985,4985,4985,4985,0
|
|
20231208,160800,194503120,4985,4985,4985,4985,0
|
|
20231208,160700,194503120,4985,4985,4985,4985,0
|
|
20231208,160600,194503120,4985,4985,4985,4985,0
|
|
20231208,160500,194503120,4985,4985,4985,4985,0
|
|
20231208,160400,194503120,4985,4985,4985,4985,0
|
|
20231208,160300,194503120,4985,4985,4985,4985,0
|
|
20231208,160200,194503120,4985,4985,4985,4985,0
|
|
20231208,160100,194503120,4985,4985,4985,4985,0
|
|
20231208,160000,194503120,4985,4985,4985,4985,0
|
|
20231208,155900,194503120,4985,4985,4985,4985,0
|
|
20231208,155800,194503120,4985,4985,4985,4985,0
|
|
20231208,155700,194503120,4985,4985,4985,4985,0
|
|
20231208,155600,194503120,4985,4985,4985,4985,0
|
|
20231208,155500,194503120,4985,4985,4985,4985,0
|
|
20231208,155400,194503120,4985,4985,4985,4985,0
|
|
20231208,155300,194503120,4985,4985,4985,4985,0
|
|
20231208,155200,194503120,4985,4985,4985,4985,0
|
|
20231208,155100,194503120,4985,4985,4985,4985,0
|
|
20231208,155000,194503120,4985,4985,4985,4985,0
|
|
20231208,154900,194503120,4985,4985,4985,4985,0
|
|
20231208,154800,194503120,4985,4985,4985,4985,0
|
|
20231208,154700,194503120,4985,4985,4985,4985,0
|
|
20231208,154600,194503120,4985,4985,4985,4985,0
|
|
20231208,154500,194503120,4985,4985,4985,4985,0
|
|
20231208,154400,194503120,4985,4985,4985,4985,0
|
|
20231208,154300,194503120,4985,4985,4985,4985,0
|
|
20231208,154200,194503120,4985,4985,4985,4985,0
|
|
20231208,154100,194503120,4985,4985,4985,4985,680
|
|
20231208,154000,194503120,4985,4985,4985,4985,0
|
|
20231208,153900,194503120,4985,4985,4985,4985,0
|
|
20231208,153800,194503120,4985,4985,4985,4985,0
|
|
20231208,153700,194503120,4985,4985,4985,4985,0
|
|
20231208,153600,194503120,4985,4985,4985,4985,0
|
|
20231208,153500,194503120,4985,4985,4985,4985,0
|
|
20231208,153400,194503120,4985,4985,4985,4985,0
|
|
20231208,153300,194503120,4985,4985,4985,4985,0
|
|
20231208,153200,194503120,4985,4985,4985,4985,0
|
|
20231208,153100,194503120,4985,4985,4985,4985,0
|
|
20231208,153000,194503120,4985,4985,4985,4985,680
|
|
20231208,152900,191113320,4990,4990,4990,4990,0
|
|
20231208,152800,191113320,4990,4990,4990,4990,0
|
|
20231208,152700,191113320,4990,4990,4990,4990,0
|
|
20231208,152600,191113320,4990,4990,4990,4990,0
|
|
20231208,152500,191113320,4990,4990,4990,4990,0
|
|
20231208,152400,191113320,4990,4990,4990,4990,0
|
|
20231208,152300,191113320,4990,4990,4990,4990,0
|
|
20231208,152200,191113320,4990,4990,4990,4990,0
|
|
20231208,152100,191113320,4990,4990,4990,4990,0
|
|
20231208,152000,191113320,4990,4990,4990,4990,0
|
|
20231208,151900,191113320,4990,4990,4990,4990,112
|
|
20231208,151800,190554440,4990,4990,4990,4990,8
|
|
20231208,151700,190514520,4995,4995,4995,4995,0
|
|
20231208,151600,190514520,4995,4995,4995,4995,1
|
|
20231208,151500,190509525,4995,4995,4995,4995,100
|
|
20231208,151400,190010025,4995,4990,4995,4990,53
|
|
20231208,151300,189745540,4990,4995,4995,4990,82
|
|
20231208,151200,189336250,4990,4990,4990,4990,5
|
|
20231208,151100,189311300,4990,4990,4990,4990,20
|
|
20231208,151000,189211500,4995,4995,4995,4995,313
|
|
20231208,150900,187648065,4995,4995,4995,4995,0
|
|
20231208,150800,187648065,4995,4995,4995,4995,0
|
|
20231208,150700,187648065,4995,4995,4995,4995,0
|
|
20231208,150600,187648065,4995,4995,4995,4995,131
|
|
20231208,150500,186993720,4995,4995,4995,4995,1
|
|
20231208,150400,186988725,4995,4995,4995,4995,3
|
|
20231208,150300,186973740,4980,4980,4980,4980,200
|
|
20231208,150200,185977740,4980,4980,4980,4980,250
|
|
20231208,150100,184732740,4995,4995,4995,4995,1
|
|
20231208,150000,184727745,4990,4995,4995,4990,148
|
|
20231208,145900,183988495,4995,4990,4995,4990,413
|
|
20231208,145800,181927605,4990,4990,4990,4990,0
|
|
20231208,145700,181927605,4990,4970,4990,4970,1900
|
|
20231208,145600,172468975,4970,4970,4970,4970,0
|
|
20231208,145500,172468975,4970,4970,4970,4970,89
|
|
20231208,145400,172026645,4970,4970,4970,4970,0
|
|
20231208,145300,172026645,4970,4970,4970,4970,0
|
|
20231208,145200,172026645,4970,4970,4970,4970,283
|
|
20231208,145100,170620135,4950,4950,4950,4950,12
|
|
20231208,145000,170560735,4970,4970,4970,4970,0
|
|
20231208,144900,170560735,4970,4970,4970,4970,0
|
|
20231208,144800,170560735,4970,4970,4970,4970,3
|
|
20231208,144700,170545825,4975,4975,4975,4975,0
|
|
20231208,144600,170545825,4975,4975,4975,4975,0
|
|
20231208,144500,170545825,4975,4975,4975,4975,4
|
|
20231208,144400,170525925,4970,4970,4970,4970,100
|
|
20231208,144300,170028925,4970,4970,4970,4970,586
|
|
20231208,144200,167116505,4970,4970,4970,4970,0
|
|
20231208,144100,167116505,4970,4970,4970,4970,0
|
|
20231208,144000,167116505,4970,4970,4970,4970,2
|
|
20231208,143900,167106565,4970,4970,4970,4970,0
|
|
20231208,143800,167106565,4970,4970,4970,4970,3
|
|
20231208,143700,167091655,4970,4970,4970,4970,10
|
|
20231208,143600,167041955,4970,4970,4970,4970,0
|
|
20231208,143500,167041955,4970,4970,4970,4970,0
|
|
20231208,143400,167041955,4970,4970,4970,4970,0
|
|
20231208,143300,167041955,4970,4970,4970,4970,0
|
|
20231208,143200,167041955,4970,4970,4970,4970,0
|
|
20231208,143100,167041955,4970,4970,4970,4970,0
|
|
20231208,143000,167041955,4970,4970,4970,4970,0
|
|
20231208,142900,167041955,4970,4970,4970,4970,0
|
|
20231208,142800,167041955,4970,4965,4970,4965,630
|
|
20231208,142700,163911355,4965,4965,4965,4965,100
|
|
20231208,142600,163414855,4970,4970,4970,4970,0
|
|
20231208,142500,163414855,4970,4970,4970,4970,4
|
|
20231208,142400,163394975,4970,4970,4970,4970,0
|
|
20231208,142300,163394975,4970,4970,4970,4970,0
|
|
20231208,142200,163394975,4970,4970,4970,4970,0
|
|
20231208,142100,163394975,4970,4970,4970,4970,5
|
|
20231208,142000,163370125,4970,4970,4970,4970,0
|
|
20231208,141900,163370125,4970,4970,4970,4970,0
|
|
20231208,141800,163370125,4970,4970,4970,4970,0
|
|
20231208,141700,163370125,4970,4970,4970,4970,90
|
|
20231208,141600,162922825,4970,4970,4970,4970,0
|
|
20231208,141500,162922825,4970,4955,4970,4955,839
|
|
20231208,141400,158761485,4945,4945,4945,4945,0
|
|
20231208,141300,158761485,4945,4945,4945,4945,0
|
|
20231208,141200,158761485,4945,4945,4945,4945,0
|
|
20231208,141100,158761485,4945,4945,4945,4945,0
|
|
20231208,141000,158761485,4945,4945,4945,4945,0
|
|
20231208,140900,158761485,4945,4945,4945,4945,0
|
|
20231208,140800,158761485,4945,4945,4945,4945,0
|
|
20231208,140700,158761485,4945,4945,4945,4945,0
|
|
20231208,140600,158761485,4945,4945,4945,4945,0
|
|
20231208,140500,158761485,4945,4945,4945,4945,48
|
|
20231208,140400,158524125,4945,4945,4945,4945,52
|
|
20231208,140300,158266985,4945,4945,4945,4945,10
|
|
20231208,140200,158217535,4955,4955,4955,4955,0
|
|
20231208,140100,158217535,4955,4955,4955,4955,0
|
|
20231208,140000,158217535,4955,4955,4955,4955,0
|
|
20231208,135900,158217535,4955,4955,4955,4955,0
|
|
20231208,135800,158217535,4955,4955,4955,4955,0
|
|
20231208,135700,158217535,4955,4955,4955,4955,0
|
|
20231208,135600,158217535,4955,4955,4955,4955,195
|
|
20231208,135500,157251310,4955,4955,4955,4955,0
|
|
20231208,135400,157251310,4955,4955,4955,4955,0
|
|
20231208,135300,157251310,4955,4955,4955,4955,0
|
|
20231208,135200,157251310,4955,4955,4955,4955,0
|
|
20231208,135100,157251310,4955,4955,4955,4955,0
|
|
20231208,135000,157251310,4955,4955,4955,4955,0
|
|
20231208,134900,157251310,4955,4955,4955,4955,3
|
|
20231208,134800,157236445,4960,4960,4960,4960,0
|
|
20231208,134700,157236445,4960,4950,4960,4950,241
|
|
20231208,134600,156043175,4930,4935,4935,4930,1000
|
|
20231208,134500,151113170,4930,4940,4940,4930,2102
|
|
20231208,134400,140748390,4975,4970,4980,4940,1097
|
|
20231208,134300,135325915,4970,4970,4970,4970,3
|
|
20231208,134200,135311005,4940,4940,4940,4940,1000
|
|
20231208,134100,130371005,4940,4940,4940,4940,1000
|
|
20231208,134000,125431005,4940,4940,4940,4940,1000
|
|
20231208,133900,120491005,4940,4945,4945,4940,1000
|
|
20231208,133800,115550130,4980,4980,4980,4980,0
|
|
20231208,133700,115550130,4980,4980,4980,4980,0
|
|
20231208,133600,115550130,4980,4980,4980,4980,0
|
|
20231208,133500,115550130,4980,4970,4980,4970,290
|
|
20231208,133400,114107715,4965,4965,4965,4965,710
|
|
20231208,133300,110582565,4965,4965,4965,4965,10
|
|
20231208,133200,110532915,4965,4965,4965,4965,0
|
|
20231208,133100,110532915,4965,4965,4965,4965,0
|
|
20231208,133000,110532915,4965,4965,4965,4965,20
|
|
20231208,132900,110433615,4965,4965,4965,4965,0
|
|
20231208,132800,110433615,4965,4965,4965,4965,0
|
|
20231208,132700,110433615,4965,4965,4965,4965,0
|
|
20231208,132600,110433615,4965,4965,4965,4965,22
|
|
20231208,132500,110324385,4965,4965,4965,4965,0
|
|
20231208,132400,110324385,4965,4965,4965,4965,10
|
|
20231208,132300,110274735,4965,4965,4965,4965,0
|
|
20231208,132200,110274735,4965,4965,4965,4965,0
|
|
20231208,132100,110274735,4965,4965,4965,4965,0
|
|
20231208,132000,110274735,4965,4965,4965,4965,0
|
|
20231208,131900,110274735,4965,4965,4965,4965,0
|
|
20231208,131800,110274735,4965,4940,4965,4940,2
|
|
20231208,131700,110264830,4945,4945,4945,4945,0
|
|
20231208,131600,110264830,4945,4945,4945,4945,0
|
|
20231208,131500,110264830,4945,4945,4945,4945,0
|
|
20231208,131400,110264830,4945,4945,4945,4945,0
|
|
20231208,131300,110264830,4945,4945,4945,4945,1
|
|
20231208,131200,110259885,4945,4945,4945,4945,0
|
|
20231208,131100,110259885,4945,4945,4945,4945,0
|
|
20231208,131000,110259885,4945,4945,4945,4945,0
|
|
20231208,130900,110259885,4945,4945,4945,4945,0
|
|
20231208,130800,110259885,4945,4945,4945,4945,0
|
|
20231208,130700,110259885,4945,4945,4945,4945,222
|
|
20231208,130600,109162095,4950,4950,4950,4950,1
|
|
20231208,130500,109157145,4950,4950,4950,4950,0
|
|
20231208,130400,109157145,4950,4950,4950,4950,176
|
|
20231208,130300,108285945,4950,4950,4950,4950,3
|
|
20231208,130200,108271095,4965,4965,4965,4965,0
|
|
20231208,130100,108271095,4965,4965,4965,4965,32
|
|
20231208,130000,108112215,4965,4965,4965,4965,0
|
|
20231208,125900,108112215,4965,4965,4965,4965,0
|
|
20231208,125800,108112215,4965,4955,4965,4955,88
|
|
20231208,125700,107675815,4955,4950,4955,4950,28
|
|
20231208,125600,107537165,4945,4945,4945,4945,0
|
|
20231208,125500,107537165,4945,4945,4945,4945,0
|
|
20231208,125400,107537165,4945,4945,4945,4945,0
|
|
20231208,125300,107537165,4945,4945,4945,4945,55
|
|
20231208,125200,107265190,4945,4945,4945,4945,0
|
|
20231208,125100,107265190,4945,4945,4945,4945,0
|
|
20231208,125000,107265190,4945,4945,4945,4945,0
|
|
20231208,124900,107265190,4945,4945,4945,4945,0
|
|
20231208,124800,107265190,4945,4945,4945,4945,0
|
|
20231208,124700,107265190,4945,4945,4945,4945,333
|
|
20231208,124600,105618505,4950,4950,4950,4950,0
|
|
20231208,124500,105618505,4950,4950,4950,4950,0
|
|
20231208,124400,105618505,4950,4950,4950,4950,0
|
|
20231208,124300,105618505,4950,4950,4950,4950,0
|
|
20231208,124200,105618505,4950,4950,4950,4950,0
|
|
20231208,124100,105618505,4950,4950,4950,4950,0
|
|
20231208,124000,105618505,4950,4950,4950,4950,0
|
|
20231208,123900,105618505,4950,4950,4950,4950,0
|
|
20231208,123800,105618505,4950,4950,4950,4950,0
|
|
20231208,123700,105618505,4950,4950,4950,4950,0
|
|
20231208,123600,105618505,4950,4950,4950,4950,0
|
|
20231208,123500,105618505,4950,4950,4950,4950,0
|
|
20231208,123400,105618505,4950,4950,4950,4950,0
|
|
20231208,123300,105618505,4950,4950,4950,4950,0
|
|
20231208,123200,105618505,4950,4950,4950,4950,182
|
|
20231208,123100,104717605,4950,4950,4950,4950,0
|
|
20231208,123000,104717605,4950,4950,4950,4950,0
|
|
20231208,122900,104717605,4950,4950,4950,4950,0
|
|
20231208,122800,104717605,4950,4950,4950,4950,0
|
|
20231208,122700,104717605,4950,4950,4950,4950,0
|
|
20231208,122600,104717605,4950,4950,4950,4950,0
|
|
20231208,122500,104717605,4950,4950,4950,4950,0
|
|
20231208,122400,104717605,4950,4950,4950,4950,0
|
|
20231208,122300,104717605,4950,4950,4950,4950,2
|
|
20231208,122200,104707705,4955,4955,4955,4955,0
|
|
20231208,122100,104707705,4955,4955,4955,4955,2
|
|
20231208,122000,104697795,4955,4955,4955,4955,1
|
|
20231208,121900,104692840,4950,4950,4950,4950,0
|
|
20231208,121800,104692840,4950,4950,4950,4950,0
|
|
20231208,121700,104692840,4950,4950,4950,4950,0
|
|
20231208,121600,104692840,4950,4950,4950,4950,0
|
|
20231208,121500,104692840,4950,4950,4950,4950,0
|
|
20231208,121400,104692840,4950,4950,4950,4950,14
|
|
20231208,121300,104623540,4950,4950,4960,4950,75
|
|
20231208,121200,104252140,4955,4955,4955,4955,0
|
|
20231208,121100,104252140,4955,4955,4955,4955,0
|
|
20231208,121000,104252140,4955,4955,4955,4955,0
|
|
20231208,120900,104252140,4955,4955,4955,4955,52
|
|
20231208,120800,103994480,4955,4955,4955,4955,0
|
|
20231208,120700,103994480,4955,4955,4955,4955,0
|
|
20231208,120600,103994480,4955,4955,4955,4955,0
|
|
20231208,120500,103994480,4955,4955,4955,4955,0
|
|
20231208,120400,103994480,4955,4955,4955,4955,0
|
|
20231208,120300,103994480,4955,4955,4955,4955,20
|
|
20231208,120200,103895380,4955,4955,4955,4955,0
|
|
20231208,120100,103895380,4955,4955,4955,4955,0
|
|
20231208,120000,103895380,4955,4955,4955,4955,0
|
|
20231208,115900,103895380,4955,4955,4955,4955,0
|
|
20231208,115800,103895380,4955,4955,4955,4955,0
|
|
20231208,115700,103895380,4955,4955,4955,4955,0
|
|
20231208,115600,103895380,4955,4955,4955,4955,0
|
|
20231208,115500,103895380,4955,4955,4955,4955,1
|
|
20231208,115400,103890425,4960,4960,4960,4960,0
|
|
20231208,115300,103890425,4960,4960,4960,4960,20
|
|
20231208,115200,103791225,4960,4960,4960,4960,0
|
|
20231208,115100,103791225,4960,4960,4960,4960,0
|
|
20231208,115000,103791225,4960,4955,4960,4955,2
|
|
20231208,114900,103781310,4960,4960,4960,4960,0
|
|
20231208,114800,103781310,4960,4960,4960,4960,13
|
|
20231208,114700,103716830,4960,4960,4960,4960,0
|
|
20231208,114600,103716830,4960,4960,4960,4960,0
|
|
20231208,114500,103716830,4960,4960,4960,4960,0
|
|
20231208,114400,103716830,4960,4960,4960,4960,0
|
|
20231208,114300,103716830,4960,4960,4960,4960,0
|
|
20231208,114200,103716830,4960,4960,4960,4960,0
|
|
20231208,114100,103716830,4960,4960,4960,4960,40
|
|
20231208,114000,103518430,4960,4960,4960,4960,0
|
|
20231208,113900,103518430,4960,4960,4960,4960,1
|
|
20231208,113800,103513470,4960,4960,4960,4960,0
|
|
20231208,113700,103513470,4960,4960,4960,4960,4
|
|
20231208,113600,103493630,4955,4955,4955,4955,0
|
|
20231208,113500,103493630,4955,4955,4955,4955,0
|
|
20231208,113400,103493630,4955,4960,4960,4955,11
|
|
20231208,113300,103439075,4960,4960,4960,4960,0
|
|
20231208,113200,103439075,4960,4960,4960,4960,0
|
|
20231208,113100,103439075,4960,4960,4960,4960,10
|
|
20231208,113000,103389475,4965,4965,4965,4965,0
|
|
20231208,112900,103389475,4965,4965,4965,4965,0
|
|
20231208,112800,103389475,4965,4965,4965,4965,1
|
|
20231208,112700,103384510,4955,4955,4955,4955,0
|
|
20231208,112600,103384510,4955,4955,4955,4955,0
|
|
20231208,112500,103384510,4955,4955,4955,4955,0
|
|
20231208,112400,103384510,4955,4960,4960,4955,40
|
|
20231208,112300,103186210,4960,4960,4960,4960,0
|
|
20231208,112200,103186210,4960,4960,4960,4960,0
|
|
20231208,112100,103186210,4960,4960,4960,4960,0
|
|
20231208,112000,103186210,4960,4960,4960,4960,86
|
|
20231208,111900,102759650,4955,4955,4955,4955,0
|
|
20231208,111800,102759650,4955,4955,4955,4955,0
|
|
20231208,111700,102759650,4955,4955,4955,4955,0
|
|
20231208,111600,102759650,4955,4955,4955,4955,0
|
|
20231208,111500,102759650,4955,4955,4955,4955,20
|
|
20231208,111400,102660550,4955,4955,4955,4955,0
|
|
20231208,111300,102660550,4955,4955,4955,4955,0
|
|
20231208,111200,102660550,4955,4955,4955,4955,2
|
|
20231208,111100,102650640,4955,4955,4955,4955,0
|
|
20231208,111000,102650640,4955,4955,4955,4955,41
|
|
20231208,110900,102447485,4955,4955,4955,4955,0
|
|
20231208,110800,102447485,4955,4950,4955,4950,259
|
|
20231208,110700,101165140,4955,4960,4960,4955,247
|
|
20231208,110600,99941110,4960,4960,4960,4960,2
|
|
20231208,110500,99931190,4960,4960,4960,4960,175
|
|
20231208,110400,99063190,4965,4960,4965,4960,2
|
|
20231208,110300,99053265,4960,4960,4960,4960,0
|
|
20231208,110200,99053265,4960,4960,4960,4960,0
|
|
20231208,110100,99053265,4960,4960,4960,4960,2
|
|
20231208,110000,99043345,4960,4965,4965,4960,627
|
|
20231208,105900,95930600,4965,4965,4965,4965,6
|
|
20231208,105800,95900810,4965,4965,4965,4965,0
|
|
20231208,105700,95900810,4965,4965,4965,4965,0
|
|
20231208,105600,95900810,4965,4965,4965,4965,0
|
|
20231208,105500,95900810,4965,4965,4965,4965,1
|
|
20231208,105400,95895845,4970,4970,4970,4970,0
|
|
20231208,105300,95895845,4970,4970,4970,4970,45
|
|
20231208,105200,95672195,4970,4975,4980,4970,23
|
|
20231208,105100,95557860,4975,4975,4975,4975,100
|
|
20231208,105000,95060360,4975,4975,4975,4975,0
|
|
20231208,104900,95060360,4975,4975,4975,4975,30
|
|
20231208,104800,94911110,4975,4975,4975,4975,0
|
|
20231208,104700,94911110,4975,4975,4975,4975,10
|
|
20231208,104600,94861360,4975,4975,4975,4975,190
|
|
20231208,104500,93916110,4970,4970,4970,4970,0
|
|
20231208,104400,93916110,4970,4970,4970,4970,0
|
|
20231208,104300,93916110,4970,4970,4970,4970,0
|
|
20231208,104200,93916110,4970,4970,4970,4970,62
|
|
20231208,104100,93607970,4965,4970,4970,4965,9
|
|
20231208,104000,93563260,4970,4970,4970,4970,0
|
|
20231208,103900,93563260,4970,4970,4970,4970,0
|
|
20231208,103800,93563260,4970,4970,4970,4970,0
|
|
20231208,103700,93563260,4970,4970,4970,4970,2
|
|
20231208,103600,93553320,4975,4975,4975,4975,0
|
|
20231208,103500,93553320,4975,4975,4975,4975,31
|
|
20231208,103400,93399095,4975,4975,4975,4975,0
|
|
20231208,103300,93399095,4975,4975,4975,4975,61
|
|
20231208,103200,93095620,4990,4990,4990,4990,0
|
|
20231208,103100,93095620,4990,4990,4990,4990,1
|
|
20231208,103000,93090630,4990,4985,4990,4985,2
|
|
20231208,102900,93080655,4990,4985,4990,4985,6
|
|
20231208,102800,93050720,4975,4975,4975,4975,0
|
|
20231208,102700,93050720,4975,4985,4990,4975,194
|
|
20231208,102600,92085455,4980,4980,4980,4980,185
|
|
20231208,102500,91164155,4995,4995,4995,4995,0
|
|
20231208,102400,91164155,4995,4975,4995,4975,3
|
|
20231208,102300,91149190,5000,5000,5000,5000,0
|
|
20231208,102200,91149190,5000,5000,5000,5000,0
|
|
20231208,102100,91149190,5000,5000,5000,5000,0
|
|
20231208,102000,91149190,5000,4995,5000,4995,403
|
|
20231208,101900,89136200,4995,4995,4995,4995,1
|
|
20231208,101800,89131205,4995,4990,4995,4990,45
|
|
20231208,101700,88906585,4985,4965,4985,4965,3996
|
|
20231208,101600,69014930,4965,4960,4965,4960,2121
|
|
20231208,101500,58493145,4955,4955,4955,4955,0
|
|
20231208,101400,58493145,4955,4955,4955,4955,79
|
|
20231208,101300,58101700,4950,4950,4950,4950,0
|
|
20231208,101200,58101700,4950,4950,4950,4950,0
|
|
20231208,101100,58101700,4950,4955,4955,4950,25
|
|
20231208,101000,57977925,4955,4955,4955,4955,6
|
|
20231208,100900,57948195,4955,4955,4955,4955,0
|
|
20231208,100800,57948195,4955,4955,4955,4955,2
|
|
20231208,100700,57938285,4955,4955,4955,4955,6
|
|
20231208,100600,57908555,4955,4950,4955,4950,25
|
|
20231208,100500,57784770,4950,4950,4950,4950,20
|
|
20231208,100400,57685770,4950,4960,4960,4950,97
|
|
20231208,100300,57205560,4960,4960,4960,4960,100
|
|
20231208,100200,56709560,4960,4960,4960,4960,0
|
|
20231208,100100,56709560,4960,4960,4960,4960,0
|
|
20231208,100000,56709560,4960,4960,4960,4960,0
|
|
20231208,095900,56709560,4960,4950,4960,4950,21
|
|
20231208,095800,56605600,4945,4945,4945,4945,5
|
|
20231208,095700,56580875,4945,4945,4945,4945,17
|
|
20231208,095600,56496810,4960,4960,4960,4960,0
|
|
20231208,095500,56496810,4960,4960,4960,4960,26
|
|
20231208,095400,56367850,4945,4945,4945,4945,0
|
|
20231208,095300,56367850,4945,4945,4945,4945,101
|
|
20231208,095200,55868405,4945,4945,4945,4945,169
|
|
20231208,095100,55032700,4950,4950,4950,4950,10
|
|
20231208,095000,54983200,4950,4950,4950,4950,2
|
|
20231208,094900,54973300,4960,4950,4960,4950,66
|
|
20231208,094800,54646480,4945,4955,4955,4945,153
|
|
20231208,094700,53888880,4960,4960,4960,4960,57
|
|
20231208,094600,53606160,4960,4960,4960,4960,0
|
|
20231208,094500,53606160,4960,4960,4960,4960,20
|
|
20231208,094400,53506960,4970,4970,4970,4970,1
|
|
20231208,094300,53501990,4970,4970,4970,4970,19
|
|
20231208,094200,53407560,4970,4970,4970,4970,0
|
|
20231208,094100,53407560,4970,4970,4970,4970,0
|
|
20231208,094000,53407560,4970,4970,4970,4970,31
|
|
20231208,093900,53253490,4965,4965,4965,4965,300
|
|
20231208,093800,51763990,4960,4970,4970,4960,53
|
|
20231208,093700,51501080,4970,4970,4970,4970,1056
|
|
20231208,093600,46252760,4975,4975,4975,4975,22
|
|
20231208,093500,46143310,4970,4970,4970,4970,8
|
|
20231208,093400,46103550,4970,4970,4970,4970,5
|
|
20231208,093300,46078700,4975,4975,4975,4975,0
|
|
20231208,093200,46078700,4975,4970,4975,4970,633
|
|
20231208,093100,42932650,4970,4955,4970,4955,3155
|
|
20231208,093000,27277385,4945,4945,4945,4945,0
|
|
20231208,092900,27277385,4945,4945,4945,4945,698
|
|
20231208,092800,23825775,4945,4945,4945,4945,104
|
|
20231208,092700,23311495,4960,4945,4960,4945,48
|
|
20231208,092600,23074120,4960,4960,4960,4960,0
|
|
20231208,092500,23074120,4960,4960,4960,4960,0
|
|
20231208,092400,23074120,4960,4950,4960,4950,51
|
|
20231208,092300,22821565,4930,4930,4930,4930,0
|
|
20231208,092200,22821565,4930,4935,4935,4930,376
|
|
20231208,092100,20967455,4935,4935,4935,4935,0
|
|
20231208,092000,20967455,4935,4935,4935,4935,100
|
|
20231208,091900,20473955,4935,4935,4935,4935,0
|
|
20231208,091800,20473955,4935,4945,4945,4935,437
|
|
20231208,091700,18315165,4965,4940,4965,4940,19
|
|
20231208,091600,18220855,4970,4970,4970,4970,0
|
|
20231208,091500,18220855,4970,4970,4970,4970,0
|
|
20231208,091400,18220855,4970,4970,4970,4970,0
|
|
20231208,091300,18220855,4970,4965,4970,4965,34
|
|
20231208,091200,18052005,4930,4930,4930,4930,0
|
|
20231208,091100,18052005,4930,4935,4935,4930,100
|
|
20231208,091000,17558800,4970,4970,4970,4970,218
|
|
20231208,090900,16475340,4950,4950,4950,4950,2177
|
|
20231208,090800,5699190,4945,4945,4945,4945,0
|
|
20231208,090700,5699190,4945,4945,4945,4945,20
|
|
20231208,090600,5600290,4935,4935,4935,4935,1
|
|
20231208,090500,5595355,4935,4930,4935,4930,2
|
|
20231208,090400,5585490,4950,4950,4950,4950,0
|
|
20231208,090300,5585490,4950,4950,4950,4950,0
|
|
20231208,090200,5585490,4950,4970,4970,4950,415
|
|
20231208,090100,3531135,4970,4970,4970,4970,0
|
|
20231208,090000,3531135,4970,4970,4970,4955,712
|