699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,203600,887507610,4965,4965,4965,4965,2556
|
|
20231228,203500,887507610,4965,4965,4965,4965,0
|
|
20231228,203400,887507610,4965,4965,4965,4965,0
|
|
20231228,203300,887507610,4965,4965,4965,4965,0
|
|
20231228,203200,887507610,4965,4965,4965,4965,0
|
|
20231228,203100,887507610,4965,4965,4965,4965,0
|
|
20231228,203000,887507610,4965,4965,4965,4965,0
|
|
20231228,202900,887507610,4965,4965,4965,4965,0
|
|
20231228,202800,887507610,4965,4965,4965,4965,0
|
|
20231228,202700,887507610,4965,4965,4965,4965,0
|
|
20231228,202600,887507610,4965,4965,4965,4965,0
|
|
20231228,202500,887507610,4965,4965,4965,4965,0
|
|
20231228,202400,887507610,4965,4965,4965,4965,0
|
|
20231228,202300,887507610,4965,4965,4965,4965,0
|
|
20231228,202200,887507610,4965,4965,4965,4965,0
|
|
20231228,202100,887507610,4965,4965,4965,4965,0
|
|
20231228,202000,887507610,4965,4965,4965,4965,0
|
|
20231228,201900,887507610,4965,4965,4965,4965,0
|
|
20231228,201800,887507610,4965,4965,4965,4965,0
|
|
20231228,201700,887507610,4965,4965,4965,4965,0
|
|
20231228,201600,887507610,4965,4965,4965,4965,0
|
|
20231228,201500,887507610,4965,4965,4965,4965,0
|
|
20231228,201400,887507610,4965,4965,4965,4965,0
|
|
20231228,201300,887507610,4965,4965,4965,4965,0
|
|
20231228,201200,887507610,4965,4965,4965,4965,0
|
|
20231228,201100,887507610,4965,4965,4965,4965,0
|
|
20231228,201000,887507610,4965,4965,4965,4965,0
|
|
20231228,200900,887507610,4965,4965,4965,4965,0
|
|
20231228,200800,887507610,4965,4965,4965,4965,0
|
|
20231228,200700,887507610,4965,4965,4965,4965,0
|
|
20231228,200600,887507610,4965,4965,4965,4965,2556
|
|
20231228,200500,887507610,4965,4965,4965,4965,0
|
|
20231228,200400,887507610,4965,4965,4965,4965,0
|
|
20231228,200300,887507610,4965,4965,4965,4965,0
|
|
20231228,200200,887507610,4965,4965,4965,4965,0
|
|
20231228,200100,887507610,4965,4965,4965,4965,0
|
|
20231228,200000,887507610,4965,4965,4965,4965,0
|
|
20231228,195900,887507610,4965,4965,4965,4965,0
|
|
20231228,195800,887507610,4965,4965,4965,4965,0
|
|
20231228,195700,887507610,4965,4965,4965,4965,0
|
|
20231228,195600,887507610,4965,4965,4965,4965,0
|
|
20231228,195500,887507610,4965,4965,4965,4965,0
|
|
20231228,195400,887507610,4965,4965,4965,4965,0
|
|
20231228,195300,887507610,4965,4965,4965,4965,0
|
|
20231228,195200,887507610,4965,4965,4965,4965,0
|
|
20231228,195100,887507610,4965,4965,4965,4965,0
|
|
20231228,195000,887507610,4965,4965,4965,4965,0
|
|
20231228,194900,887507610,4965,4965,4965,4965,0
|
|
20231228,194800,887507610,4965,4965,4965,4965,0
|
|
20231228,194700,887507610,4965,4965,4965,4965,0
|
|
20231228,194600,887507610,4965,4965,4965,4965,0
|
|
20231228,194500,887507610,4965,4965,4965,4965,0
|
|
20231228,194400,887507610,4965,4965,4965,4965,0
|
|
20231228,194300,887507610,4965,4965,4965,4965,0
|
|
20231228,194200,887507610,4965,4965,4965,4965,0
|
|
20231228,194100,887507610,4965,4965,4965,4965,0
|
|
20231228,194000,887507610,4965,4965,4965,4965,0
|
|
20231228,193900,887507610,4965,4965,4965,4965,0
|
|
20231228,193800,887507610,4965,4965,4965,4965,0
|
|
20231228,193700,887507610,4965,4965,4965,4965,0
|
|
20231228,193600,887507610,4965,4965,4965,4965,2556
|
|
20231228,193500,887507610,4965,4965,4965,4965,0
|
|
20231228,193400,887507610,4965,4965,4965,4965,0
|
|
20231228,193300,887507610,4965,4965,4965,4965,0
|
|
20231228,193200,887507610,4965,4965,4965,4965,0
|
|
20231228,193100,887507610,4965,4965,4965,4965,0
|
|
20231228,193000,887507610,4965,4965,4965,4965,0
|
|
20231228,192900,887507610,4965,4965,4965,4965,0
|
|
20231228,192800,887507610,4965,4965,4965,4965,0
|
|
20231228,192700,887507610,4965,4965,4965,4965,0
|
|
20231228,192600,887507610,4965,4965,4965,4965,0
|
|
20231228,192500,887507610,4965,4965,4965,4965,0
|
|
20231228,192400,887507610,4965,4965,4965,4965,0
|
|
20231228,192300,887507610,4965,4965,4965,4965,0
|
|
20231228,192200,887507610,4965,4965,4965,4965,0
|
|
20231228,192100,887507610,4965,4965,4965,4965,0
|
|
20231228,192000,887507610,4965,4965,4965,4965,0
|
|
20231228,191900,887507610,4965,4965,4965,4965,0
|
|
20231228,191800,887507610,4965,4965,4965,4965,0
|
|
20231228,191700,887507610,4965,4965,4965,4965,0
|
|
20231228,191600,887507610,4965,4965,4965,4965,0
|
|
20231228,191500,887507610,4965,4965,4965,4965,0
|
|
20231228,191400,887507610,4965,4965,4965,4965,0
|
|
20231228,191300,887507610,4965,4965,4965,4965,0
|
|
20231228,191200,887507610,4965,4965,4965,4965,0
|
|
20231228,191100,887507610,4965,4965,4965,4965,0
|
|
20231228,191000,887507610,4965,4965,4965,4965,0
|
|
20231228,190900,887507610,4965,4965,4965,4965,0
|
|
20231228,190800,887507610,4965,4965,4965,4965,0
|
|
20231228,190700,887507610,4965,4965,4965,4965,0
|
|
20231228,190600,887507610,4965,4965,4965,4965,2556
|
|
20231228,190500,887507610,4965,4965,4965,4965,0
|
|
20231228,190400,887507610,4965,4965,4965,4965,0
|
|
20231228,190300,887507610,4965,4965,4965,4965,0
|
|
20231228,190200,887507610,4965,4965,4965,4965,0
|
|
20231228,190100,887507610,4965,4965,4965,4965,0
|
|
20231228,190000,887507610,4965,4965,4965,4965,0
|
|
20231228,185900,887507610,4965,4965,4965,4965,0
|
|
20231228,185800,887507610,4965,4965,4965,4965,0
|
|
20231228,185700,887507610,4965,4965,4965,4965,0
|
|
20231228,185600,887507610,4965,4965,4965,4965,0
|
|
20231228,185500,887507610,4965,4965,4965,4965,0
|
|
20231228,185400,887507610,4965,4965,4965,4965,0
|
|
20231228,185300,887507610,4965,4965,4965,4965,0
|
|
20231228,185200,887507610,4965,4965,4965,4965,0
|
|
20231228,185100,887507610,4965,4965,4965,4965,0
|
|
20231228,185000,887507610,4965,4965,4965,4965,0
|
|
20231228,184900,887507610,4965,4965,4965,4965,0
|
|
20231228,184800,887507610,4965,4965,4965,4965,0
|
|
20231228,184700,887507610,4965,4965,4965,4965,0
|
|
20231228,184600,887507610,4965,4965,4965,4965,0
|
|
20231228,184500,887507610,4965,4965,4965,4965,0
|
|
20231228,184400,887507610,4965,4965,4965,4965,0
|
|
20231228,184300,887507610,4965,4965,4965,4965,0
|
|
20231228,184200,887507610,4965,4965,4965,4965,0
|
|
20231228,184100,887507610,4965,4965,4965,4965,0
|
|
20231228,184000,887507610,4965,4965,4965,4965,0
|
|
20231228,183900,887507610,4965,4965,4965,4965,0
|
|
20231228,183800,887507610,4965,4965,4965,4965,0
|
|
20231228,183700,887507610,4965,4965,4965,4965,0
|
|
20231228,183600,887507610,4965,4965,4965,4965,2556
|
|
20231228,183500,887507610,4965,4965,4965,4965,0
|
|
20231228,183400,887507610,4965,4965,4965,4965,0
|
|
20231228,183300,887507610,4965,4965,4965,4965,0
|
|
20231228,183200,887507610,4965,4965,4965,4965,0
|
|
20231228,183100,887507610,4965,4965,4965,4965,0
|
|
20231228,183000,887507610,4965,4965,4965,4965,0
|
|
20231228,182900,887507610,4965,4965,4965,4965,0
|
|
20231228,182800,887507610,4965,4965,4965,4965,0
|
|
20231228,182700,887507610,4965,4965,4965,4965,0
|
|
20231228,182600,887507610,4965,4965,4965,4965,0
|
|
20231228,182500,887507610,4965,4965,4965,4965,0
|
|
20231228,182400,887507610,4965,4965,4965,4965,0
|
|
20231228,182300,887507610,4965,4965,4965,4965,0
|
|
20231228,182200,887507610,4965,4965,4965,4965,0
|
|
20231228,182100,887507610,4965,4965,4965,4965,0
|
|
20231228,182000,887507610,4965,4965,4965,4965,0
|
|
20231228,181900,887507610,4965,4965,4965,4965,0
|
|
20231228,181800,887507610,4965,4965,4965,4965,0
|
|
20231228,181700,887507610,4965,4965,4965,4965,0
|
|
20231228,181600,887507610,4965,4965,4965,4965,0
|
|
20231228,181500,887507610,4965,4965,4965,4965,0
|
|
20231228,181400,887507610,4965,4965,4965,4965,0
|
|
20231228,181300,887507610,4965,4965,4965,4965,0
|
|
20231228,181200,887507610,4965,4965,4965,4965,0
|
|
20231228,181100,887507610,4965,4965,4965,4965,0
|
|
20231228,181000,887507610,4965,4965,4965,4965,0
|
|
20231228,180900,887507610,4965,4965,4965,4965,0
|
|
20231228,180800,887507610,4965,4965,4965,4965,0
|
|
20231228,180700,887507610,4965,4965,4965,4965,0
|
|
20231228,180600,887507610,4965,4965,4965,4965,2556
|
|
20231228,180500,887507610,4965,4965,4965,4965,0
|
|
20231228,180400,887507610,4965,4965,4965,4965,0
|
|
20231228,180300,887507610,4965,4965,4965,4965,0
|
|
20231228,180200,887507610,4965,4965,4965,4965,0
|
|
20231228,180100,887507610,4965,4965,4965,4965,0
|
|
20231228,180000,887507610,4965,4965,4965,4965,0
|
|
20231228,175900,887507610,4965,4965,4965,4965,0
|
|
20231228,175800,887507610,4965,4965,4965,4965,0
|
|
20231228,175700,887507610,4965,4965,4965,4965,0
|
|
20231228,175600,887507610,4965,4965,4965,4965,0
|
|
20231228,175500,887507610,4965,4965,4965,4965,0
|
|
20231228,175400,887507610,4965,4965,4965,4965,0
|
|
20231228,175300,887507610,4965,4965,4965,4965,0
|
|
20231228,175200,887507610,4965,4965,4965,4965,0
|
|
20231228,175100,887507610,4965,4965,4965,4965,0
|
|
20231228,175000,887507610,4965,4965,4965,4965,0
|
|
20231228,174900,887507610,4965,4965,4965,4965,0
|
|
20231228,174800,887507610,4965,4965,4965,4965,0
|
|
20231228,174700,887507610,4965,4965,4965,4965,0
|
|
20231228,174600,887507610,4965,4965,4965,4965,0
|
|
20231228,174500,887507610,4965,4965,4965,4965,0
|
|
20231228,174400,887507610,4965,4965,4965,4965,0
|
|
20231228,174300,887507610,4965,4965,4965,4965,0
|
|
20231228,174200,887507610,4965,4965,4965,4965,0
|
|
20231228,174100,887507610,4965,4965,4965,4965,0
|
|
20231228,174000,887507610,4965,4965,4965,4965,0
|
|
20231228,173900,887507610,4965,4965,4965,4965,0
|
|
20231228,173800,887507610,4965,4965,4965,4965,0
|
|
20231228,173700,887507610,4965,4965,4965,4965,0
|
|
20231228,173600,887507610,4965,4965,4965,4965,2556
|
|
20231228,173500,887507610,4965,4965,4965,4965,0
|
|
20231228,173400,887507610,4965,4965,4965,4965,0
|
|
20231228,173300,887507610,4965,4965,4965,4965,0
|
|
20231228,173200,887507610,4965,4965,4965,4965,0
|
|
20231228,173100,887507610,4965,4965,4965,4965,0
|
|
20231228,173000,887507610,4965,4965,4965,4965,0
|
|
20231228,172900,887507610,4965,4965,4965,4965,0
|
|
20231228,172800,887507610,4965,4965,4965,4965,0
|
|
20231228,172700,887507610,4965,4965,4965,4965,0
|
|
20231228,172600,887507610,4965,4965,4965,4965,0
|
|
20231228,172500,887507610,4965,4965,4965,4965,0
|
|
20231228,172400,887507610,4965,4965,4965,4965,0
|
|
20231228,172300,887507610,4965,4965,4965,4965,0
|
|
20231228,172200,887507610,4965,4965,4965,4965,0
|
|
20231228,172100,887507610,4965,4965,4965,4965,0
|
|
20231228,172000,887507610,4965,4965,4965,4965,0
|
|
20231228,171900,887507610,4965,4965,4965,4965,0
|
|
20231228,171800,887507610,4965,4965,4965,4965,0
|
|
20231228,171700,887507610,4965,4965,4965,4965,0
|
|
20231228,171600,887507610,4965,4965,4965,4965,0
|
|
20231228,171500,887507610,4965,4965,4965,4965,0
|
|
20231228,171400,887507610,4965,4965,4965,4965,0
|
|
20231228,171300,887507610,4965,4965,4965,4965,0
|
|
20231228,171200,887507610,4965,4965,4965,4965,0
|
|
20231228,171100,887507610,4965,4965,4965,4965,0
|
|
20231228,171000,887507610,4965,4965,4965,4965,0
|
|
20231228,170900,887507610,4965,4965,4965,4965,0
|
|
20231228,170800,887507610,4965,4965,4965,4965,0
|
|
20231228,170700,887507610,4965,4965,4965,4965,0
|
|
20231228,170600,887507610,4965,4965,4965,4965,2556
|
|
20231228,170500,887507610,4965,4965,4965,4965,0
|
|
20231228,170400,887507610,4965,4965,4965,4965,0
|
|
20231228,170300,887507610,4965,4965,4965,4965,0
|
|
20231228,170200,887507610,4965,4965,4965,4965,0
|
|
20231228,170100,887507610,4965,4965,4965,4965,0
|
|
20231228,170000,887507610,4965,4965,4965,4965,0
|
|
20231228,165900,887507610,4965,4965,4965,4965,0
|
|
20231228,165800,887507610,4965,4965,4965,4965,0
|
|
20231228,165700,887507610,4965,4965,4965,4965,0
|
|
20231228,165600,887507610,4965,4965,4965,4965,0
|
|
20231228,165500,887507610,4965,4965,4965,4965,0
|
|
20231228,165400,887507610,4965,4965,4965,4965,0
|
|
20231228,165300,887507610,4965,4965,4965,4965,0
|
|
20231228,165200,887507610,4965,4965,4965,4965,0
|
|
20231228,165100,887507610,4965,4965,4965,4965,0
|
|
20231228,165000,887507610,4965,4965,4965,4965,0
|
|
20231228,164900,887507610,4965,4965,4965,4965,0
|
|
20231228,164800,887507610,4965,4965,4965,4965,0
|
|
20231228,164700,887507610,4965,4965,4965,4965,0
|
|
20231228,164600,887507610,4965,4965,4965,4965,0
|
|
20231228,164500,887507610,4965,4965,4965,4965,0
|
|
20231228,164400,887507610,4965,4965,4965,4965,0
|
|
20231228,164300,887507610,4965,4965,4965,4965,0
|
|
20231228,164200,887507610,4965,4965,4965,4965,0
|
|
20231228,164100,887507610,4965,4965,4965,4965,0
|
|
20231228,164000,887507610,4965,4965,4965,4965,0
|
|
20231228,163900,887507610,4965,4965,4965,4965,0
|
|
20231228,163800,887507610,4965,4965,4965,4965,0
|
|
20231228,163700,887507610,4965,4965,4965,4965,0
|
|
20231228,163600,887507610,4965,4965,4965,4965,2556
|
|
20231228,163500,887507610,4965,4965,4965,4965,0
|
|
20231228,163400,887507610,4965,4965,4965,4965,0
|
|
20231228,163300,887507610,4965,4965,4965,4965,0
|
|
20231228,163200,887507610,4965,4965,4965,4965,0
|
|
20231228,163100,887507610,4965,4965,4965,4965,0
|
|
20231228,163000,887507610,4965,4965,4965,4965,0
|
|
20231228,162900,887507610,4965,4965,4965,4965,0
|
|
20231228,162800,887507610,4965,4965,4965,4965,0
|
|
20231228,162700,887507610,4965,4965,4965,4965,0
|
|
20231228,162600,887507610,4965,4965,4965,4965,0
|
|
20231228,162500,887507610,4965,4965,4965,4965,0
|
|
20231228,162400,887507610,4965,4965,4965,4965,0
|
|
20231228,162300,887507610,4965,4965,4965,4965,0
|
|
20231228,162200,887507610,4965,4965,4965,4965,0
|
|
20231228,162100,887507610,4965,4965,4965,4965,0
|
|
20231228,162000,887507610,4965,4965,4965,4965,0
|
|
20231228,161900,887507610,4965,4965,4965,4965,0
|
|
20231228,161800,887507610,4965,4965,4965,4965,0
|
|
20231228,161700,887507610,4965,4965,4965,4965,0
|
|
20231228,161600,887507610,4965,4965,4965,4965,0
|
|
20231228,161500,887507610,4965,4965,4965,4965,0
|
|
20231228,161400,887507610,4965,4965,4965,4965,0
|
|
20231228,161300,887507610,4965,4965,4965,4965,0
|
|
20231228,161200,887507610,4965,4965,4965,4965,0
|
|
20231228,161100,887507610,4965,4965,4965,4965,0
|
|
20231228,161000,887507610,4965,4965,4965,4965,0
|
|
20231228,160900,887507610,4965,4965,4965,4965,0
|
|
20231228,160800,887507610,4965,4965,4965,4965,0
|
|
20231228,160700,887507610,4965,4965,4965,4965,0
|
|
20231228,160600,887507610,4965,4965,4965,4965,2556
|
|
20231228,160500,887507610,4965,4965,4965,4965,0
|
|
20231228,160400,887507610,4965,4965,4965,4965,0
|
|
20231228,160300,887507610,4965,4965,4965,4965,0
|
|
20231228,160200,887507610,4965,4965,4965,4965,0
|
|
20231228,160100,887507610,4965,4965,4965,4965,0
|
|
20231228,160000,887507610,4965,4965,4965,4965,0
|
|
20231228,155900,887507610,4965,4965,4965,4965,0
|
|
20231228,155800,887507610,4965,4965,4965,4965,0
|
|
20231228,155700,887507610,4965,4965,4965,4965,0
|
|
20231228,155600,887507610,4965,4965,4965,4965,0
|
|
20231228,155500,887507610,4965,4965,4965,4965,0
|
|
20231228,155400,887507610,4965,4965,4965,4965,0
|
|
20231228,155300,887507610,4965,4965,4965,4965,0
|
|
20231228,155200,887507610,4965,4965,4965,4965,0
|
|
20231228,155100,887507610,4965,4965,4965,4965,0
|
|
20231228,155000,887507610,4965,4965,4965,4965,0
|
|
20231228,154900,887507610,4965,4965,4965,4965,0
|
|
20231228,154800,887507610,4965,4965,4965,4965,0
|
|
20231228,154700,887507610,4965,4965,4965,4965,0
|
|
20231228,154600,887507610,4965,4965,4965,4965,0
|
|
20231228,154500,887507610,4965,4965,4965,4965,0
|
|
20231228,154400,887507610,4965,4965,4965,4965,0
|
|
20231228,154300,887507610,4965,4965,4965,4965,0
|
|
20231228,154200,887507610,4965,4965,4965,4965,0
|
|
20231228,154100,887507610,4965,4965,4965,4965,0
|
|
20231228,154000,887507610,4965,4965,4965,4965,0
|
|
20231228,153900,887507610,4965,4965,4965,4965,0
|
|
20231228,153800,887507610,4965,4965,4965,4965,0
|
|
20231228,153700,887507610,4965,4965,4965,4965,0
|
|
20231228,153600,887507610,4965,4965,4965,4965,2556
|
|
20231228,153500,887507610,4965,4965,4965,4965,0
|
|
20231228,153400,887507610,4965,4965,4965,4965,0
|
|
20231228,153300,887507610,4965,4965,4965,4965,0
|
|
20231228,153200,887507610,4965,4965,4965,4965,0
|
|
20231228,153100,887507610,4965,4965,4965,4965,0
|
|
20231228,153000,887507610,4965,4965,4965,4965,2556
|
|
20231228,152900,874817070,4960,4960,4960,4960,0
|
|
20231228,152800,874817070,4960,4960,4960,4960,0
|
|
20231228,152700,874817070,4960,4960,4960,4960,0
|
|
20231228,152600,874817070,4960,4960,4960,4960,0
|
|
20231228,152500,874817070,4960,4960,4960,4960,0
|
|
20231228,152400,874817070,4960,4960,4960,4960,0
|
|
20231228,152300,874817070,4960,4960,4960,4960,0
|
|
20231228,152200,874817070,4960,4960,4960,4960,0
|
|
20231228,152100,874817070,4960,4960,4960,4960,0
|
|
20231228,152000,874817070,4960,4960,4960,4960,0
|
|
20231228,151900,874817070,4960,4960,4960,4960,300
|
|
20231228,151800,873329070,4965,4950,4965,4950,352
|
|
20231228,151700,871581405,4965,4950,4965,4950,992
|
|
20231228,151600,866663910,4970,4970,4970,4970,1
|
|
20231228,151500,866658940,4950,4955,4955,4950,218
|
|
20231228,151400,865579810,4970,4970,4970,4970,0
|
|
20231228,151300,865579810,4970,4965,4970,4965,1068
|
|
20231228,151200,860272195,4970,4970,4970,4970,0
|
|
20231228,151100,860272195,4970,4970,4970,4970,0
|
|
20231228,151000,860272195,4970,4970,4970,4970,20
|
|
20231228,150900,860172795,4970,4970,4970,4970,5
|
|
20231228,150800,860147945,4950,4950,4950,4950,1
|
|
20231228,150700,860142995,4975,4975,4975,4975,82
|
|
20231228,150600,859735045,4980,4980,4980,4980,0
|
|
20231228,150500,859735045,4980,4955,4980,4955,855
|
|
20231228,150400,855498470,4950,4950,4950,4950,0
|
|
20231228,150300,855498470,4950,4950,4950,4950,0
|
|
20231228,150200,855498470,4950,4960,4960,4945,2167
|
|
20231228,150100,844772125,4945,4955,4955,4945,641
|
|
20231228,150000,841600380,4960,4960,4960,4960,0
|
|
20231228,145900,841600380,4960,4965,4965,4960,363
|
|
20231228,145800,839799350,4970,4970,4970,4970,0
|
|
20231228,145700,839799350,4970,4975,4975,4970,394
|
|
20231228,145600,837841165,4980,4980,4980,4980,62
|
|
20231228,145500,837532405,4980,4980,4980,4980,0
|
|
20231228,145400,837532405,4980,4980,4980,4980,200
|
|
20231228,145300,836536405,4985,4980,4985,4980,212
|
|
20231228,145200,835480640,4985,4985,4985,4985,1
|
|
20231228,145100,835475655,4980,4980,4980,4980,4
|
|
20231228,145000,835455735,4980,4980,4980,4980,615
|
|
20231228,144900,832393035,4980,4970,4980,4970,2
|
|
20231228,144800,832383085,4970,4970,4970,4970,1
|
|
20231228,144700,832378115,4975,4975,4975,4975,65
|
|
20231228,144600,832054740,4975,4975,4975,4975,1
|
|
20231228,144500,832049765,4970,4970,4970,4970,54
|
|
20231228,144400,831781385,4975,4975,4975,4975,180
|
|
20231228,144300,830885885,4975,4975,4975,4975,223
|
|
20231228,144200,829776460,4975,4975,4975,4975,5
|
|
20231228,144100,829751585,4975,4975,4975,4975,1000
|
|
20231228,144000,824776585,4975,4980,4980,4975,100
|
|
20231228,143900,824279080,4975,4970,4975,4970,1028
|
|
20231228,143800,819165415,4970,4970,4970,4970,7
|
|
20231228,143700,819130625,4970,4970,4970,4970,0
|
|
20231228,143600,819130625,4970,4970,4970,4970,0
|
|
20231228,143500,819130625,4970,4970,4970,4970,526
|
|
20231228,143400,816516405,4970,4970,4970,4970,0
|
|
20231228,143300,816516405,4970,4960,4970,4960,173
|
|
20231228,143200,815656725,4960,4955,4960,4955,225
|
|
20231228,143100,814540775,4955,4960,4960,4955,11
|
|
20231228,143000,814486265,4950,4945,4950,4945,118
|
|
20231228,142900,813902215,4945,4945,4945,4945,41
|
|
20231228,142800,813699470,4945,4945,4945,4945,1
|
|
20231228,142700,813694525,4935,4935,4935,4935,0
|
|
20231228,142600,813694525,4935,4940,4940,4935,347
|
|
20231228,142500,811981480,4955,4955,4955,4955,0
|
|
20231228,142400,811981480,4955,4955,4955,4955,0
|
|
20231228,142300,811981480,4955,4955,4955,4955,0
|
|
20231228,142200,811981480,4955,4955,4955,4955,3
|
|
20231228,142100,811966615,4935,4935,4935,4935,0
|
|
20231228,142000,811966615,4935,4940,4940,4935,2923
|
|
20231228,141900,797541560,4960,4960,4960,4960,0
|
|
20231228,141800,797541560,4960,4960,4960,4960,0
|
|
20231228,141700,797541560,4960,4960,4960,4960,0
|
|
20231228,141600,797541560,4960,4960,4960,4960,0
|
|
20231228,141500,797541560,4960,4940,4960,4935,1005
|
|
20231228,141400,792577490,4975,4975,4975,4975,0
|
|
20231228,141300,792577490,4975,4975,4975,4975,5
|
|
20231228,141200,792552615,4965,4965,4965,4965,300
|
|
20231228,141100,791063115,4970,4970,4970,4970,1
|
|
20231228,141000,791058145,4960,4960,4960,4960,347
|
|
20231228,140900,789337025,4940,4945,4945,4940,350
|
|
20231228,140800,787607985,4960,4960,4960,4960,0
|
|
20231228,140700,787607985,4960,4960,4960,4960,0
|
|
20231228,140600,787607985,4960,4960,4960,4960,0
|
|
20231228,140500,787607985,4960,4945,4960,4945,124
|
|
20231228,140400,786994475,4940,4940,4940,4940,10
|
|
20231228,140300,786945075,4945,4935,4945,4935,21
|
|
20231228,140200,786841430,4945,4940,4945,4940,300
|
|
20231228,140100,785357980,4945,4945,4945,4945,0
|
|
20231228,140000,785357980,4945,4945,4945,4945,0
|
|
20231228,135900,785357980,4945,4945,4945,4945,0
|
|
20231228,135800,785357980,4945,4945,4945,4945,59
|
|
20231228,135700,785066225,4945,4945,4945,4945,1716
|
|
20231228,135600,776580605,4960,4960,4960,4960,0
|
|
20231228,135500,776580605,4960,4960,4960,4960,0
|
|
20231228,135400,776580605,4960,4960,4960,4960,0
|
|
20231228,135300,776580605,4960,4960,4960,4960,11
|
|
20231228,135200,776526045,4955,4955,4955,4955,131
|
|
20231228,135100,775876940,4955,4955,4955,4955,400
|
|
20231228,135000,773894940,4955,4935,4955,4935,501
|
|
20231228,134900,771422485,4935,4935,4935,4935,0
|
|
20231228,134800,771422485,4935,4935,4935,4935,1
|
|
20231228,134700,771417550,4955,4935,4955,4935,3
|
|
20231228,134600,771402705,4960,4960,4960,4960,0
|
|
20231228,134500,771402705,4960,4960,4960,4960,0
|
|
20231228,134400,771402705,4960,4960,4960,4960,0
|
|
20231228,134300,771402705,4960,4960,4960,4960,0
|
|
20231228,134200,771402705,4960,4960,4960,4960,0
|
|
20231228,134100,771402705,4960,4960,4960,4960,0
|
|
20231228,134000,771402705,4960,4960,4960,4960,0
|
|
20231228,133900,771402705,4960,4960,4960,4960,0
|
|
20231228,133800,771402705,4960,4955,4960,4935,31
|
|
20231228,133700,771249275,4960,4960,4960,4960,0
|
|
20231228,133600,771249275,4960,4960,4960,4960,13
|
|
20231228,133500,771184795,4970,4965,4970,4965,3
|
|
20231228,133400,771169895,4975,4945,4975,4940,1001
|
|
20231228,133300,766222040,4965,4965,4965,4965,0
|
|
20231228,133200,766222040,4965,4975,4975,4965,312
|
|
20231228,133100,764670040,4975,4980,4980,4945,1541
|
|
20231228,133000,756997090,4980,4980,4980,4980,2
|
|
20231228,132900,756987130,4945,4955,4955,4945,300
|
|
20231228,132800,755502100,4980,4980,4980,4980,0
|
|
20231228,132700,755502100,4980,4980,4980,4980,6
|
|
20231228,132600,755472220,4980,4980,4980,4980,10
|
|
20231228,132500,755422420,4985,4985,4985,4985,0
|
|
20231228,132400,755422420,4985,4970,4985,4970,5
|
|
20231228,132300,755397555,4960,4960,4960,4960,57
|
|
20231228,132200,755114835,4960,4960,4960,4960,10
|
|
20231228,132100,755065235,4960,4960,4960,4960,0
|
|
20231228,132000,755065235,4960,4955,4960,4950,892
|
|
20231228,131900,750646735,4960,4960,4960,4960,0
|
|
20231228,131800,750646735,4960,4960,4960,4960,4
|
|
20231228,131700,750626895,4960,4960,4960,4960,130
|
|
20231228,131600,749982095,4965,4970,4970,4965,355
|
|
20231228,131500,748219300,4965,4965,4965,4965,17
|
|
20231228,131400,748134895,4970,4980,4980,4970,590
|
|
20231228,131300,745199065,4980,4980,4980,4980,468
|
|
20231228,131200,742868425,4980,4970,4980,4970,1211
|
|
20231228,131100,736845865,4970,4970,4970,4970,540
|
|
20231228,131000,734162065,4965,4965,4965,4965,362
|
|
20231228,130900,732364735,4970,4960,4970,4960,11
|
|
20231228,130800,732310165,4960,4960,4960,4960,51
|
|
20231228,130700,732057205,4960,4960,4960,4960,600
|
|
20231228,130600,729081205,4960,4960,4960,4960,50
|
|
20231228,130500,728833205,4960,4955,4960,4955,503
|
|
20231228,130400,726339630,4950,4950,4950,4950,633
|
|
20231228,130300,723206280,4945,4945,4945,4945,120
|
|
20231228,130200,722612880,4950,4950,4950,4950,222
|
|
20231228,130100,721513980,4940,4940,4940,4940,159
|
|
20231228,130000,720728520,4940,4940,4940,4940,0
|
|
20231228,125900,720728520,4940,4940,4940,4940,0
|
|
20231228,125800,720728520,4940,4945,4945,4905,1067
|
|
20231228,125700,715490075,4900,4935,4935,4900,4000
|
|
20231228,125600,695848395,4945,4945,4945,4945,25
|
|
20231228,125500,695724770,4945,4935,4945,4935,200
|
|
20231228,125400,694737740,4930,4930,4930,4930,240
|
|
20231228,125300,693554540,4930,4930,4930,4930,1
|
|
20231228,125200,693549610,4915,4920,4920,4915,303
|
|
20231228,125100,692059420,4930,4930,4930,4930,0
|
|
20231228,125000,692059420,4930,4930,4930,4930,0
|
|
20231228,124900,692059420,4930,4930,4930,4930,0
|
|
20231228,124800,692059420,4930,4930,4930,4930,0
|
|
20231228,124700,692059420,4930,4930,4930,4930,2
|
|
20231228,124600,692049560,4930,4930,4930,4930,0
|
|
20231228,124500,692049560,4930,4930,4930,4930,1
|
|
20231228,124400,692044630,4925,4925,4925,4925,0
|
|
20231228,124300,692044630,4925,4925,4925,4925,522
|
|
20231228,124200,689473780,4930,4930,4930,4930,162
|
|
20231228,124100,688675120,4935,4935,4935,4935,1
|
|
20231228,124000,688670185,4925,4925,4925,4925,14
|
|
20231228,123900,688601235,4930,4930,4930,4930,578
|
|
20231228,123800,685751695,4935,4935,4935,4935,735
|
|
20231228,123700,682124470,4945,4945,4945,4945,2
|
|
20231228,123600,682114580,4945,4940,4945,4940,408
|
|
20231228,123500,680099050,4940,4940,4940,4940,0
|
|
20231228,123400,680099050,4940,4940,4940,4940,0
|
|
20231228,123300,680099050,4940,4940,4940,4940,0
|
|
20231228,123200,680099050,4940,4940,4940,4940,0
|
|
20231228,123100,680099050,4940,4940,4940,4940,10
|
|
20231228,123000,680049650,4950,4950,4950,4950,0
|
|
20231228,122900,680049650,4950,4950,4950,4950,200
|
|
20231228,122800,679059650,4950,4950,4950,4950,0
|
|
20231228,122700,679059650,4950,4950,4950,4950,119
|
|
20231228,122600,678470600,4945,4940,4945,4940,400
|
|
20231228,122500,676492670,4940,4940,4940,4940,31
|
|
20231228,122400,676339530,4940,4940,4945,4940,66
|
|
20231228,122300,676013190,4920,4920,4920,4920,0
|
|
20231228,122200,676013190,4920,4920,4920,4920,80
|
|
20231228,122100,675619590,4940,4940,4940,4940,0
|
|
20231228,122000,675619590,4940,4935,4940,4935,11
|
|
20231228,121900,675565300,4920,4920,4920,4920,126
|
|
20231228,121800,674945380,4940,4940,4940,4940,0
|
|
20231228,121700,674945380,4940,4940,4940,4940,0
|
|
20231228,121600,674945380,4940,4940,4940,4940,0
|
|
20231228,121500,674945380,4940,4940,4940,4940,0
|
|
20231228,121400,674945380,4940,4940,4940,4940,2
|
|
20231228,121300,674935500,4940,4940,4940,4940,100
|
|
20231228,121200,674441500,4945,4945,4945,4945,0
|
|
20231228,121100,674441500,4945,4945,4945,4945,0
|
|
20231228,121000,674441500,4945,4935,4945,4935,4
|
|
20231228,120900,674421740,4930,4930,4930,4930,3
|
|
20231228,120800,674406950,4945,4930,4945,4930,300
|
|
20231228,120700,672927905,4925,4925,4925,4925,0
|
|
20231228,120600,672927905,4925,4910,4925,4910,48
|
|
20231228,120500,672691955,4905,4910,4910,4905,389
|
|
20231228,120400,670783810,4910,4920,4920,4910,2496
|
|
20231228,120300,658520630,4925,4925,4930,4925,149
|
|
20231228,120200,657786285,4920,4920,4920,4920,0
|
|
20231228,120100,657786285,4920,4920,4920,4920,0
|
|
20231228,120000,657786285,4920,4935,4935,4920,2141
|
|
20231228,115900,647242115,4945,4940,4945,4935,429
|
|
20231228,115800,645122910,4940,4940,4940,4940,11
|
|
20231228,115700,645068570,4925,4925,4925,4925,0
|
|
20231228,115600,645068570,4925,4925,4925,4925,30
|
|
20231228,115500,644920820,4945,4945,4945,4945,20
|
|
20231228,115400,644821920,4950,4950,4950,4950,0
|
|
20231228,115300,644821920,4950,4950,4950,4950,0
|
|
20231228,115200,644821920,4950,4950,4950,4940,86
|
|
20231228,115100,644397020,4920,4950,4950,4920,1079
|
|
20231228,115000,639088310,4950,4950,4950,4950,200
|
|
20231228,114900,638098310,4950,4950,4950,4950,0
|
|
20231228,114800,638098310,4950,4950,4950,4950,0
|
|
20231228,114700,638098310,4950,4930,4950,4930,55
|
|
20231228,114600,637827060,4930,4950,4950,4930,21
|
|
20231228,114500,637723310,4940,4940,4940,4940,10
|
|
20231228,114400,637673910,4950,4950,4950,4950,0
|
|
20231228,114300,637673910,4950,4950,4950,4950,0
|
|
20231228,114200,637673910,4950,4950,4950,4950,0
|
|
20231228,114100,637673910,4950,4950,4950,4950,3
|
|
20231228,114000,637659060,4935,4935,4935,4935,38
|
|
20231228,113900,637471530,4935,4935,4935,4935,0
|
|
20231228,113800,637471530,4935,4955,4955,4935,170
|
|
20231228,113700,636631580,4955,4955,4955,4955,272
|
|
20231228,113600,635283820,4935,4930,4940,4930,652
|
|
20231228,113500,632067925,4930,4925,4930,4925,600
|
|
20231228,113400,629112155,4925,4925,4925,4925,100
|
|
20231228,113300,628619655,4925,4915,4925,4905,574
|
|
20231228,113200,625802230,4925,4925,4925,4925,22
|
|
20231228,113100,625693880,4920,4920,4925,4920,589
|
|
20231228,113000,622795990,4925,4925,4925,4925,0
|
|
20231228,112900,622795990,4925,4920,4925,4920,66
|
|
20231228,112800,622471250,4890,4890,4890,4890,1191
|
|
20231228,112700,616647260,4890,4885,4890,4885,25
|
|
20231228,112600,616525020,4860,4860,4860,4860,0
|
|
20231228,112500,616525020,4860,4880,4880,4860,7617
|
|
20231228,112400,579439910,4880,4880,4880,4880,0
|
|
20231228,112300,579439910,4880,4885,4885,4880,730
|
|
20231228,112200,575876810,4905,4905,4905,4905,0
|
|
20231228,112100,575876810,4905,4900,4905,4900,2
|
|
20231228,112000,575867005,4900,4900,4900,4900,10
|
|
20231228,111900,575818005,4900,4895,4900,4895,100
|
|
20231228,111800,575328010,4900,4880,4900,4865,1682
|
|
20231228,111700,567129260,4880,4905,4905,4880,1510
|
|
20231228,111600,559753635,4905,4905,4905,4905,369
|
|
20231228,111500,557943690,4905,4900,4905,4900,64
|
|
20231228,111400,557629980,4870,4870,4870,4870,0
|
|
20231228,111300,557629980,4870,4870,4870,4870,0
|
|
20231228,111200,557629980,4870,4870,4870,4870,0
|
|
20231228,111100,557629980,4870,4890,4890,4870,4051
|
|
20231228,111000,537881155,4900,4910,4910,4900,2950
|
|
20231228,110900,523425120,4910,4915,4915,4910,33
|
|
20231228,110800,523263070,4905,4905,4905,4900,302
|
|
20231228,110700,521783220,4910,4915,4915,4910,13
|
|
20231228,110600,521719375,4890,4890,4890,4890,33
|
|
20231228,110500,521558005,4885,4885,4885,4885,171
|
|
20231228,110400,520722670,4870,4885,4885,4870,1948
|
|
20231228,110300,511224835,4885,4900,4900,4885,3567
|
|
20231228,110200,493773070,4925,4925,4925,4925,100
|
|
20231228,110100,493280570,4940,4940,4940,4940,0
|
|
20231228,110000,493280570,4940,4940,4940,4940,0
|
|
20231228,105900,493280570,4940,4940,4940,4940,0
|
|
20231228,105800,493280570,4940,4940,4940,4940,2
|
|
20231228,105700,493270690,4905,4885,4905,4880,562
|
|
20231228,105600,490522225,4885,4895,4895,4885,3000
|
|
20231228,105500,475855040,4890,4890,4890,4890,0
|
|
20231228,105400,475855040,4890,4910,4910,4890,8131
|
|
20231228,105300,435998665,4910,4910,4915,4910,713
|
|
20231228,105200,432496835,4905,4905,4905,4905,0
|
|
20231228,105100,432496835,4905,4905,4905,4905,0
|
|
20231228,105000,432496835,4905,4935,4935,4905,2114
|
|
20231228,104900,422115915,4980,4935,4980,4935,65
|
|
20231228,104800,421794980,4910,4925,4925,4910,1222
|
|
20231228,104700,415790960,4930,4930,4930,4930,433
|
|
20231228,104600,413656270,4930,4930,4930,4930,3
|
|
20231228,104500,413641480,4935,4940,4940,4925,4443
|
|
20231228,104400,391731065,4940,4940,4940,4940,118
|
|
20231228,104300,391148145,4945,4945,4945,4945,250
|
|
20231228,104200,389911895,4945,4945,4945,4945,2
|
|
20231228,104100,389902005,4945,4940,4945,4940,100
|
|
20231228,104000,389407965,4945,4945,4945,4945,7
|
|
20231228,103900,389373350,4940,4940,4940,4940,0
|
|
20231228,103800,389373350,4940,4940,4940,4940,410
|
|
20231228,103700,387347950,4940,4940,4940,4940,0
|
|
20231228,103600,387347950,4940,4940,4940,4940,0
|
|
20231228,103500,387347950,4940,4995,4995,4940,3001
|
|
20231228,103400,372507835,4955,4995,4995,4955,321
|
|
20231228,103300,370917240,5000,5000,5000,5000,0
|
|
20231228,103200,370917240,5000,5000,5000,5000,0
|
|
20231228,103100,370917240,5000,5000,5000,5000,300
|
|
20231228,103000,369417240,5010,4955,5010,4955,392
|
|
20231228,102900,367474485,4950,4950,4950,4950,278
|
|
20231228,102800,366098385,4950,4950,4950,4950,20
|
|
20231228,102700,365999385,4945,4955,4955,4945,1380
|
|
20231228,102600,359165070,4960,4960,4960,4960,100
|
|
20231228,102500,358669070,4960,4965,4965,4960,1644
|
|
20231228,102400,350509435,4970,4970,4970,4970,0
|
|
20231228,102300,350509435,4970,4970,4970,4970,0
|
|
20231228,102200,350509435,4970,4970,4970,4970,1
|
|
20231228,102100,350504465,4970,4965,4970,4965,96
|
|
20231228,102000,350027775,4960,4960,4960,4960,224
|
|
20231228,101900,348916735,4965,4950,4965,4950,837
|
|
20231228,101800,344770720,4950,4970,4970,4950,1524
|
|
20231228,101700,337215980,5010,5010,5010,5000,111
|
|
20231228,101600,336660630,5000,5000,5000,5000,50
|
|
20231228,101500,336410630,5010,4965,5010,4955,2032
|
|
20231228,101400,326341435,4960,4990,5000,4960,1421
|
|
20231228,101300,319275165,4970,4980,4980,4970,2000
|
|
20231228,101200,309325035,4995,4995,4995,4995,0
|
|
20231228,101100,309325035,4995,4995,4995,4995,3
|
|
20231228,101000,309310050,4990,4990,4990,4990,20
|
|
20231228,100900,309210250,4995,4970,4995,4955,1078
|
|
20231228,100800,303859395,4995,4995,5000,4995,577
|
|
20231228,100700,300975645,5000,5020,5020,5000,3339
|
|
20231228,100600,284273365,4965,4995,4995,4965,10030
|
|
20231228,100500,234409675,5000,5020,5020,5000,1000
|
|
20231228,100400,229407375,5000,5020,5030,5000,717
|
|
20231228,100300,225808345,5010,5010,5010,5010,83
|
|
20231228,100200,225392515,5020,5010,5020,5010,85
|
|
20231228,100100,224965865,5030,5030,5030,5030,0
|
|
20231228,100000,224965865,5030,5030,5030,5030,50
|
|
20231228,095900,224714365,5030,5030,5030,5030,1
|
|
20231228,095800,224709335,5000,5000,5000,5000,547
|
|
20231228,095700,221974335,5000,5000,5000,5000,225
|
|
20231228,095600,220849335,5000,5000,5030,4995,3406
|
|
20231228,095500,203818235,5000,4995,5000,4990,692
|
|
20231228,095400,200362435,5010,5010,5010,5010,200
|
|
20231228,095300,199360435,5010,5010,5010,5010,0
|
|
20231228,095200,199360435,5010,4995,5010,4990,1079
|
|
20231228,095100,193975935,4995,5020,5020,4995,1505
|
|
20231228,095000,186448285,5040,5040,5040,5040,0
|
|
20231228,094900,186448285,5040,5040,5040,5040,10
|
|
20231228,094800,186397885,5040,5030,5040,5030,70
|
|
20231228,094700,186045585,5030,5050,5050,5030,648
|
|
20231228,094600,182776145,5050,5040,5050,5040,3
|
|
20231228,094500,182761005,5050,5020,5050,5020,1956
|
|
20231228,094400,172891145,5050,5040,5050,5040,103
|
|
20231228,094300,172372015,5040,5040,5040,5040,99
|
|
20231228,094200,171873055,5040,5040,5040,5040,0
|
|
20231228,094100,171873055,5040,5020,5040,5020,204
|
|
20231228,094000,170848895,5030,5030,5030,5030,63
|
|
20231228,093900,170532005,5050,5050,5050,5030,210
|
|
20231228,093800,169475245,5050,5030,5050,5030,154
|
|
20231228,093700,168697645,5050,5030,5050,5030,3
|
|
20231228,093600,168682515,5030,5050,5050,5030,234
|
|
20231228,093500,167504515,5050,5040,5050,5030,500
|
|
20231228,093400,164979755,5040,5040,5040,5040,219
|
|
20231228,093300,163875995,5040,5020,5040,5010,34
|
|
20231228,093200,163705475,5040,5040,5040,5040,40
|
|
20231228,093100,163503875,5040,5040,5040,5040,10
|
|
20231228,093000,163453475,5040,5040,5040,5040,0
|
|
20231228,092900,163453475,5040,5010,5040,5010,21
|
|
20231228,092800,163348205,5040,5040,5040,5040,24
|
|
20231228,092700,163227245,5040,5030,5040,5030,100
|
|
20231228,092600,162723825,5030,5000,5030,5000,5
|
|
20231228,092500,162698765,5040,5040,5040,5040,202
|
|
20231228,092400,161680685,5000,5030,5030,5000,5751
|
|
20231228,092300,132890785,5020,5040,5040,5020,182
|
|
20231228,092200,131976285,5030,5050,5050,5010,1666
|
|
20231228,092100,123586665,5040,5000,5040,5000,866
|
|
20231228,092000,119231835,5010,5000,5010,5000,212
|
|
20231228,091900,118171155,4990,4990,4990,4990,522
|
|
20231228,091800,115566375,5000,4995,5000,4990,1284
|
|
20231228,091700,109150050,5000,4980,5000,4980,107
|
|
20231228,091600,108617105,4975,4955,4975,4955,676
|
|
20231228,091500,105260585,4955,4950,4955,4950,875
|
|
20231228,091400,100925975,4965,4910,4965,4900,10119
|
|
20231228,091300,51331455,4905,4905,4905,4905,0
|
|
20231228,091200,51331455,4905,4950,4950,4905,1010
|
|
20231228,091100,46372180,4970,4970,4970,4970,3
|
|
20231228,091000,46357270,4935,4915,4935,4915,704
|
|
20231228,090900,42886670,4915,4925,4925,4915,3200
|
|
20231228,090800,27142035,4975,4970,4975,4920,336
|
|
20231228,090700,25476855,4975,4945,4975,4945,41
|
|
20231228,090600,25273480,4945,4945,4945,4945,254
|
|
20231228,090500,24017450,4940,4920,4940,4920,487
|
|
20231228,090400,21612670,4915,4950,4950,4915,1671
|
|
20231228,090300,13374515,4980,4980,4980,4980,4
|
|
20231228,090200,13354595,4980,5000,5000,4980,1513
|
|
20231228,090100,5811405,5000,4980,5000,4980,517
|
|
20231228,090000,3227665,4925,4925,4925,4925,476
|