619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,191600,1572999950,4865,4865,4865,4865,6464
|
|
20231228,191500,1572999950,4865,4865,4865,4865,0
|
|
20231228,191400,1572999950,4865,4865,4865,4865,0
|
|
20231228,191300,1572999950,4865,4865,4865,4865,0
|
|
20231228,191200,1572999950,4865,4865,4865,4865,0
|
|
20231228,191100,1572999950,4865,4865,4865,4865,0
|
|
20231228,191000,1572999950,4865,4865,4865,4865,0
|
|
20231228,190900,1572999950,4865,4865,4865,4865,0
|
|
20231228,190800,1572999950,4865,4865,4865,4865,0
|
|
20231228,190700,1572999950,4865,4865,4865,4865,0
|
|
20231228,190600,1572999950,4865,4865,4865,4865,0
|
|
20231228,190500,1572999950,4865,4865,4865,4865,0
|
|
20231228,190400,1572999950,4865,4865,4865,4865,0
|
|
20231228,190300,1572999950,4865,4865,4865,4865,0
|
|
20231228,190200,1572999950,4865,4865,4865,4865,0
|
|
20231228,190100,1572999950,4865,4865,4865,4865,0
|
|
20231228,190000,1572999950,4865,4865,4865,4865,0
|
|
20231228,185900,1572999950,4865,4865,4865,4865,0
|
|
20231228,185800,1572999950,4865,4865,4865,4865,0
|
|
20231228,185700,1572999950,4865,4865,4865,4865,0
|
|
20231228,185600,1572999950,4865,4865,4865,4865,0
|
|
20231228,185500,1572999950,4865,4865,4865,4865,0
|
|
20231228,185400,1572999950,4865,4865,4865,4865,0
|
|
20231228,185300,1572999950,4865,4865,4865,4865,0
|
|
20231228,185200,1572999950,4865,4865,4865,4865,0
|
|
20231228,185100,1572999950,4865,4865,4865,4865,0
|
|
20231228,185000,1572999950,4865,4865,4865,4865,0
|
|
20231228,184900,1572999950,4865,4865,4865,4865,0
|
|
20231228,184800,1572999950,4865,4865,4865,4865,0
|
|
20231228,184700,1572999950,4865,4865,4865,4865,0
|
|
20231228,184600,1572999950,4865,4865,4865,4865,6464
|
|
20231228,184500,1572999950,4865,4865,4865,4865,0
|
|
20231228,184400,1572999950,4865,4865,4865,4865,0
|
|
20231228,184300,1572999950,4865,4865,4865,4865,0
|
|
20231228,184200,1572999950,4865,4865,4865,4865,0
|
|
20231228,184100,1572999950,4865,4865,4865,4865,0
|
|
20231228,184000,1572999950,4865,4865,4865,4865,0
|
|
20231228,183900,1572999950,4865,4865,4865,4865,0
|
|
20231228,183800,1572999950,4865,4865,4865,4865,0
|
|
20231228,183700,1572999950,4865,4865,4865,4865,0
|
|
20231228,183600,1572999950,4865,4865,4865,4865,0
|
|
20231228,183500,1572999950,4865,4865,4865,4865,0
|
|
20231228,183400,1572999950,4865,4865,4865,4865,0
|
|
20231228,183300,1572999950,4865,4865,4865,4865,0
|
|
20231228,183200,1572999950,4865,4865,4865,4865,0
|
|
20231228,183100,1572999950,4865,4865,4865,4865,0
|
|
20231228,183000,1572999950,4865,4865,4865,4865,0
|
|
20231228,182900,1572999950,4865,4865,4865,4865,0
|
|
20231228,182800,1572999950,4865,4865,4865,4865,0
|
|
20231228,182700,1572999950,4865,4865,4865,4865,0
|
|
20231228,182600,1572999950,4865,4865,4865,4865,0
|
|
20231228,182500,1572999950,4865,4865,4865,4865,0
|
|
20231228,182400,1572999950,4865,4865,4865,4865,0
|
|
20231228,182300,1572999950,4865,4865,4865,4865,0
|
|
20231228,182200,1572999950,4865,4865,4865,4865,0
|
|
20231228,182100,1572999950,4865,4865,4865,4865,0
|
|
20231228,182000,1572999950,4865,4865,4865,4865,0
|
|
20231228,181900,1572999950,4865,4865,4865,4865,0
|
|
20231228,181800,1572999950,4865,4865,4865,4865,0
|
|
20231228,181700,1572999950,4865,4865,4865,4865,0
|
|
20231228,181600,1572999950,4865,4865,4865,4865,6464
|
|
20231228,181500,1572999950,4865,4865,4865,4865,0
|
|
20231228,181400,1572999950,4865,4865,4865,4865,0
|
|
20231228,181300,1572999950,4865,4865,4865,4865,0
|
|
20231228,181200,1572999950,4865,4865,4865,4865,0
|
|
20231228,181100,1572999950,4865,4865,4865,4865,0
|
|
20231228,181000,1572999950,4865,4865,4865,4865,0
|
|
20231228,180900,1572999950,4865,4865,4865,4865,0
|
|
20231228,180800,1572999950,4865,4865,4865,4865,0
|
|
20231228,180700,1572999950,4865,4865,4865,4865,0
|
|
20231228,180600,1572999950,4865,4865,4865,4865,0
|
|
20231228,180500,1572999950,4865,4865,4865,4865,0
|
|
20231228,180400,1572999950,4865,4865,4865,4865,0
|
|
20231228,180300,1572999950,4865,4865,4865,4865,0
|
|
20231228,180200,1572999950,4865,4865,4865,4865,0
|
|
20231228,180100,1572999950,4865,4865,4865,4865,0
|
|
20231228,180000,1572999950,4865,4865,4865,4865,0
|
|
20231228,175900,1572999950,4865,4865,4865,4865,0
|
|
20231228,175800,1572999950,4865,4865,4865,4865,0
|
|
20231228,175700,1572999950,4865,4865,4865,4865,0
|
|
20231228,175600,1572999950,4865,4865,4865,4865,0
|
|
20231228,175500,1572999950,4865,4865,4865,4865,0
|
|
20231228,175400,1572999950,4865,4865,4865,4865,0
|
|
20231228,175300,1572999950,4865,4865,4865,4865,0
|
|
20231228,175200,1572999950,4865,4865,4865,4865,0
|
|
20231228,175100,1572999950,4865,4865,4865,4865,0
|
|
20231228,175000,1572999950,4865,4865,4865,4865,0
|
|
20231228,174900,1572999950,4865,4865,4865,4865,0
|
|
20231228,174800,1572999950,4865,4865,4865,4865,0
|
|
20231228,174700,1572999950,4865,4865,4865,4865,0
|
|
20231228,174600,1572999950,4865,4865,4865,4865,6464
|
|
20231228,174500,1572999950,4865,4865,4865,4865,0
|
|
20231228,174400,1572999950,4865,4865,4865,4865,0
|
|
20231228,174300,1572999950,4865,4865,4865,4865,0
|
|
20231228,174200,1572999950,4865,4865,4865,4865,0
|
|
20231228,174100,1572999950,4865,4865,4865,4865,0
|
|
20231228,174000,1572999950,4865,4865,4865,4865,0
|
|
20231228,173900,1572999950,4865,4865,4865,4865,0
|
|
20231228,173800,1572999950,4865,4865,4865,4865,0
|
|
20231228,173700,1572999950,4865,4865,4865,4865,0
|
|
20231228,173600,1572999950,4865,4865,4865,4865,0
|
|
20231228,173500,1572999950,4865,4865,4865,4865,0
|
|
20231228,173400,1572999950,4865,4865,4865,4865,0
|
|
20231228,173300,1572999950,4865,4865,4865,4865,0
|
|
20231228,173200,1572999950,4865,4865,4865,4865,0
|
|
20231228,173100,1572999950,4865,4865,4865,4865,0
|
|
20231228,173000,1572999950,4865,4865,4865,4865,0
|
|
20231228,172900,1572999950,4865,4865,4865,4865,0
|
|
20231228,172800,1572999950,4865,4865,4865,4865,0
|
|
20231228,172700,1572999950,4865,4865,4865,4865,0
|
|
20231228,172600,1572999950,4865,4865,4865,4865,0
|
|
20231228,172500,1572999950,4865,4865,4865,4865,0
|
|
20231228,172400,1572999950,4865,4865,4865,4865,0
|
|
20231228,172300,1572999950,4865,4865,4865,4865,0
|
|
20231228,172200,1572999950,4865,4865,4865,4865,0
|
|
20231228,172100,1572999950,4865,4865,4865,4865,0
|
|
20231228,172000,1572999950,4865,4865,4865,4865,0
|
|
20231228,171900,1572999950,4865,4865,4865,4865,0
|
|
20231228,171800,1572999950,4865,4865,4865,4865,0
|
|
20231228,171700,1572999950,4865,4865,4865,4865,0
|
|
20231228,171600,1572999950,4865,4865,4865,4865,6464
|
|
20231228,171500,1572999950,4865,4865,4865,4865,0
|
|
20231228,171400,1572999950,4865,4865,4865,4865,0
|
|
20231228,171300,1572999950,4865,4865,4865,4865,0
|
|
20231228,171200,1572999950,4865,4865,4865,4865,0
|
|
20231228,171100,1572999950,4865,4865,4865,4865,0
|
|
20231228,171000,1572999950,4865,4865,4865,4865,0
|
|
20231228,170900,1572999950,4865,4865,4865,4865,0
|
|
20231228,170800,1572999950,4865,4865,4865,4865,0
|
|
20231228,170700,1572999950,4865,4865,4865,4865,0
|
|
20231228,170600,1572999950,4865,4865,4865,4865,0
|
|
20231228,170500,1572999950,4865,4865,4865,4865,0
|
|
20231228,170400,1572999950,4865,4865,4865,4865,0
|
|
20231228,170300,1572999950,4865,4865,4865,4865,0
|
|
20231228,170200,1572999950,4865,4865,4865,4865,0
|
|
20231228,170100,1572999950,4865,4865,4865,4865,0
|
|
20231228,170000,1572999950,4865,4865,4865,4865,0
|
|
20231228,165900,1572999950,4865,4865,4865,4865,0
|
|
20231228,165800,1572999950,4865,4865,4865,4865,0
|
|
20231228,165700,1572999950,4865,4865,4865,4865,0
|
|
20231228,165600,1572999950,4865,4865,4865,4865,0
|
|
20231228,165500,1572999950,4865,4865,4865,4865,0
|
|
20231228,165400,1572999950,4865,4865,4865,4865,0
|
|
20231228,165300,1572999950,4865,4865,4865,4865,0
|
|
20231228,165200,1572999950,4865,4865,4865,4865,0
|
|
20231228,165100,1572999950,4865,4865,4865,4865,0
|
|
20231228,165000,1572999950,4865,4865,4865,4865,0
|
|
20231228,164900,1572999950,4865,4865,4865,4865,0
|
|
20231228,164800,1572999950,4865,4865,4865,4865,0
|
|
20231228,164700,1572999950,4865,4865,4865,4865,0
|
|
20231228,164600,1572999950,4865,4865,4865,4865,6464
|
|
20231228,164500,1572999950,4865,4865,4865,4865,0
|
|
20231228,164400,1572999950,4865,4865,4865,4865,0
|
|
20231228,164300,1572999950,4865,4865,4865,4865,0
|
|
20231228,164200,1572999950,4865,4865,4865,4865,0
|
|
20231228,164100,1572999950,4865,4865,4865,4865,0
|
|
20231228,164000,1572999950,4865,4865,4865,4865,0
|
|
20231228,163900,1572999950,4865,4865,4865,4865,0
|
|
20231228,163800,1572999950,4865,4865,4865,4865,0
|
|
20231228,163700,1572999950,4865,4865,4865,4865,0
|
|
20231228,163600,1572999950,4865,4865,4865,4865,0
|
|
20231228,163500,1572999950,4865,4865,4865,4865,0
|
|
20231228,163400,1572999950,4865,4865,4865,4865,0
|
|
20231228,163300,1572999950,4865,4865,4865,4865,0
|
|
20231228,163200,1572999950,4865,4865,4865,4865,0
|
|
20231228,163100,1572999950,4865,4865,4865,4865,0
|
|
20231228,163000,1572999950,4865,4865,4865,4865,0
|
|
20231228,162900,1572999950,4865,4865,4865,4865,0
|
|
20231228,162800,1572999950,4865,4865,4865,4865,0
|
|
20231228,162700,1572999950,4865,4865,4865,4865,0
|
|
20231228,162600,1572999950,4865,4865,4865,4865,0
|
|
20231228,162500,1572999950,4865,4865,4865,4865,0
|
|
20231228,162400,1572999950,4865,4865,4865,4865,0
|
|
20231228,162300,1572999950,4865,4865,4865,4865,0
|
|
20231228,162200,1572999950,4865,4865,4865,4865,0
|
|
20231228,162100,1572999950,4865,4865,4865,4865,0
|
|
20231228,162000,1572999950,4865,4865,4865,4865,0
|
|
20231228,161900,1572999950,4865,4865,4865,4865,0
|
|
20231228,161800,1572999950,4865,4865,4865,4865,0
|
|
20231228,161700,1572999950,4865,4865,4865,4865,0
|
|
20231228,161600,1572999950,4865,4865,4865,4865,6464
|
|
20231228,161500,1572999950,4865,4865,4865,4865,0
|
|
20231228,161400,1572999950,4865,4865,4865,4865,0
|
|
20231228,161300,1572999950,4865,4865,4865,4865,0
|
|
20231228,161200,1572999950,4865,4865,4865,4865,0
|
|
20231228,161100,1572999950,4865,4865,4865,4865,0
|
|
20231228,161000,1572999950,4865,4865,4865,4865,0
|
|
20231228,160900,1572999950,4865,4865,4865,4865,0
|
|
20231228,160800,1572999950,4865,4865,4865,4865,0
|
|
20231228,160700,1572999950,4865,4865,4865,4865,0
|
|
20231228,160600,1572999950,4865,4865,4865,4865,0
|
|
20231228,160500,1572999950,4865,4865,4865,4865,0
|
|
20231228,160400,1572999950,4865,4865,4865,4865,0
|
|
20231228,160300,1572999950,4865,4865,4865,4865,0
|
|
20231228,160200,1572999950,4865,4865,4865,4865,0
|
|
20231228,160100,1572999950,4865,4865,4865,4865,0
|
|
20231228,160000,1572999950,4865,4865,4865,4865,0
|
|
20231228,155900,1572999950,4865,4865,4865,4865,0
|
|
20231228,155800,1572999950,4865,4865,4865,4865,0
|
|
20231228,155700,1572999950,4865,4865,4865,4865,0
|
|
20231228,155600,1572999950,4865,4865,4865,4865,0
|
|
20231228,155500,1572999950,4865,4865,4865,4865,0
|
|
20231228,155400,1572999950,4865,4865,4865,4865,0
|
|
20231228,155300,1572999950,4865,4865,4865,4865,0
|
|
20231228,155200,1572999950,4865,4865,4865,4865,0
|
|
20231228,155100,1572999950,4865,4865,4865,4865,0
|
|
20231228,155000,1572999950,4865,4865,4865,4865,0
|
|
20231228,154900,1572999950,4865,4865,4865,4865,0
|
|
20231228,154800,1572999950,4865,4865,4865,4865,0
|
|
20231228,154700,1572999950,4865,4865,4865,4865,0
|
|
20231228,154600,1572999950,4865,4865,4865,4865,6464
|
|
20231228,154500,1572999950,4865,4865,4865,4865,0
|
|
20231228,154400,1572999950,4865,4865,4865,4865,0
|
|
20231228,154300,1572999950,4865,4865,4865,4865,0
|
|
20231228,154200,1572999950,4865,4865,4865,4865,0
|
|
20231228,154100,1572999950,4865,4865,4865,4865,0
|
|
20231228,154000,1572999950,4865,4865,4865,4865,0
|
|
20231228,153900,1572999950,4865,4865,4865,4865,0
|
|
20231228,153800,1572999950,4865,4865,4865,4865,0
|
|
20231228,153700,1572999950,4865,4865,4865,4865,0
|
|
20231228,153600,1572999950,4865,4865,4865,4865,0
|
|
20231228,153500,1572999950,4865,4865,4865,4865,0
|
|
20231228,153400,1572999950,4865,4865,4865,4865,0
|
|
20231228,153300,1572999950,4865,4865,4865,4865,0
|
|
20231228,153200,1572999950,4865,4865,4865,4865,0
|
|
20231228,153100,1572999950,4865,4865,4865,4865,0
|
|
20231228,153000,1572999950,4865,4865,4865,4865,6464
|
|
20231228,152900,1541552590,4845,4845,4845,4845,0
|
|
20231228,152800,1541552590,4845,4845,4845,4845,0
|
|
20231228,152700,1541552590,4845,4845,4845,4845,0
|
|
20231228,152600,1541552590,4845,4845,4845,4845,0
|
|
20231228,152500,1541552590,4845,4845,4845,4845,0
|
|
20231228,152400,1541552590,4845,4845,4845,4845,0
|
|
20231228,152300,1541552590,4845,4845,4845,4845,0
|
|
20231228,152200,1541552590,4845,4845,4845,4845,0
|
|
20231228,152100,1541552590,4845,4845,4845,4845,0
|
|
20231228,152000,1541552590,4845,4845,4845,4845,0
|
|
20231228,151900,1541552590,4845,4845,4845,4845,224
|
|
20231228,151800,1540467310,4850,4855,4855,4850,2351
|
|
20231228,151700,1529053435,4855,4860,4860,4845,780
|
|
20231228,151600,1525267185,4855,4855,4860,4855,559
|
|
20231228,151500,1522550735,4860,4845,4860,4845,225
|
|
20231228,151400,1521460385,4855,4840,4855,4840,1709
|
|
20231228,151300,1513170465,4840,4845,4850,4840,5436
|
|
20231228,151200,1486808690,4840,4840,4840,4840,208
|
|
20231228,151100,1485801970,4840,4840,4840,4840,100
|
|
20231228,151000,1485317970,4840,4835,4840,4830,265
|
|
20231228,150900,1484037840,4840,4835,4840,4835,48
|
|
20231228,150800,1483805705,4835,4835,4835,4835,2728
|
|
20231228,150700,1470615825,4840,4840,4840,4840,273
|
|
20231228,150600,1469294505,4840,4840,4840,4840,791
|
|
20231228,150500,1465466065,4840,4845,4845,4840,795
|
|
20231228,150400,1461616785,4845,4850,4850,4845,22
|
|
20231228,150300,1461510090,4850,4845,4850,4845,2807
|
|
20231228,150200,1447899815,4845,4845,4850,4845,821
|
|
20231228,150100,1443921965,4845,4845,4845,4845,333
|
|
20231228,150000,1442308580,4845,4850,4850,4845,176
|
|
20231228,145900,1441455775,4850,4850,4850,4850,0
|
|
20231228,145800,1441455775,4850,4850,4850,4850,433
|
|
20231228,145700,1439355725,4850,4850,4850,4850,1577
|
|
20231228,145600,1431707275,4850,4850,4850,4850,0
|
|
20231228,145500,1431707275,4850,4850,4850,4850,141
|
|
20231228,145400,1431023425,4850,4845,4850,4845,119
|
|
20231228,145300,1430446865,4845,4845,4850,4845,980
|
|
20231228,145200,1425696450,4850,4845,4850,4845,364
|
|
20231228,145100,1423932840,4845,4850,4850,4845,27
|
|
20231228,145000,1423802015,4845,4845,4845,4845,0
|
|
20231228,144900,1423802015,4845,4850,4850,4845,144
|
|
20231228,144800,1423103910,4850,4850,4850,4850,698
|
|
20231228,144700,1419718610,4840,4840,4840,4840,1190
|
|
20231228,144600,1413959010,4840,4845,4845,4840,761
|
|
20231228,144500,1410274465,4845,4845,4845,4845,625
|
|
20231228,144400,1407246340,4845,4845,4845,4845,150
|
|
20231228,144300,1406519590,4845,4850,4850,4845,435
|
|
20231228,144200,1404409965,4845,4845,4845,4845,0
|
|
20231228,144100,1404409965,4845,4845,4845,4845,1167
|
|
20231228,144000,1398755850,4845,4845,4845,4845,0
|
|
20231228,143900,1398755850,4845,4845,4845,4845,101
|
|
20231228,143800,1398266505,4845,4845,4845,4845,486
|
|
20231228,143700,1395911835,4845,4845,4845,4845,53
|
|
20231228,143600,1395655050,4845,4845,4845,4845,61
|
|
20231228,143500,1395359505,4845,4845,4845,4845,707
|
|
20231228,143400,1391934090,4850,4850,4850,4850,45
|
|
20231228,143300,1391715840,4850,4850,4850,4845,167
|
|
20231228,143200,1390906470,4850,4845,4850,4845,51
|
|
20231228,143100,1390659370,4850,4845,4850,4845,1283
|
|
20231228,143000,1384442710,4840,4840,4840,4840,206
|
|
20231228,142900,1383445670,4840,4840,4840,4840,31
|
|
20231228,142800,1383295630,4835,4835,4835,4835,0
|
|
20231228,142700,1383295630,4835,4845,4845,4835,356
|
|
20231228,142600,1381574360,4840,4840,4840,4835,1030
|
|
20231228,142500,1376589660,4845,4835,4845,4835,155
|
|
20231228,142400,1375839555,4835,4835,4835,4835,39
|
|
20231228,142300,1375650990,4835,4835,4835,4835,110
|
|
20231228,142200,1375119140,4835,4835,4835,4835,0
|
|
20231228,142100,1375119140,4835,4835,4835,4835,182
|
|
20231228,142000,1374239170,4835,4835,4835,4835,0
|
|
20231228,141900,1374239170,4835,4835,4835,4835,92
|
|
20231228,141800,1373794350,4835,4835,4835,4835,0
|
|
20231228,141700,1373794350,4835,4835,4835,4835,90
|
|
20231228,141600,1373359200,4835,4835,4835,4835,21
|
|
20231228,141500,1373257665,4840,4840,4840,4840,0
|
|
20231228,141400,1373257665,4840,4830,4840,4830,106
|
|
20231228,141300,1372745625,4840,4840,4840,4830,1628
|
|
20231228,141200,1364871335,4840,4840,4840,4840,0
|
|
20231228,141100,1364871335,4840,4830,4840,4830,140
|
|
20231228,141000,1364194735,4830,4830,4830,4830,874
|
|
20231228,140900,1359973315,4830,4830,4830,4830,380
|
|
20231228,140800,1358137915,4830,4835,4835,4830,1046
|
|
20231228,140700,1353084880,4835,4835,4835,4835,893
|
|
20231228,140600,1348767225,4840,4840,4840,4840,18
|
|
20231228,140500,1348680105,4840,4840,4840,4840,150
|
|
20231228,140400,1347954105,4840,4840,4840,4840,70
|
|
20231228,140300,1347615305,4840,4840,4840,4840,2
|
|
20231228,140200,1347605625,4840,4845,4850,4840,363
|
|
20231228,140100,1345847880,4845,4845,4845,4845,700
|
|
20231228,140000,1342456380,4850,4845,4850,4845,90
|
|
20231228,135900,1342020080,4850,4850,4850,4850,0
|
|
20231228,135800,1342020080,4850,4850,4850,4845,536
|
|
20231228,135700,1339422480,4845,4850,4850,4845,707
|
|
20231228,135600,1335997060,4845,4850,4850,4845,201
|
|
20231228,135500,1335023210,4845,4845,4850,4845,575
|
|
20231228,135400,1332234815,4845,4840,4845,4840,1966
|
|
20231228,135300,1322715605,4835,4830,4835,4830,61
|
|
20231228,135200,1322420960,4835,4835,4835,4835,131
|
|
20231228,135100,1321787575,4835,4830,4835,4830,517
|
|
20231228,135000,1319288380,4830,4830,4830,4830,0
|
|
20231228,134900,1319288380,4830,4830,4830,4830,0
|
|
20231228,134800,1319288380,4830,4830,4830,4830,177
|
|
20231228,134700,1318433470,4830,4830,4830,4830,12
|
|
20231228,134600,1318375510,4830,4830,4830,4830,0
|
|
20231228,134500,1318375510,4830,4830,4830,4830,50
|
|
20231228,134400,1318134010,4830,4830,4830,4830,0
|
|
20231228,134300,1318134010,4830,4830,4830,4830,1
|
|
20231228,134200,1318129180,4830,4825,4830,4825,578
|
|
20231228,134100,1315337905,4820,4820,4820,4820,753
|
|
20231228,134000,1311708445,4820,4825,4825,4820,609
|
|
20231228,133900,1308772890,4825,4825,4825,4815,67
|
|
20231228,133800,1308450115,4815,4820,4820,4815,440
|
|
20231228,133700,1306330850,4815,4830,4830,4815,250
|
|
20231228,133600,1305124795,4820,4820,4820,4820,249
|
|
20231228,133500,1303924615,4820,4820,4820,4820,5820
|
|
20231228,133400,1275872215,4820,4830,4830,4820,2661
|
|
20231228,133300,1263037500,4825,4825,4830,4825,1109
|
|
20231228,133200,1257686570,4825,4825,4825,4825,186
|
|
20231228,133100,1256789120,4830,4830,4830,4830,1
|
|
20231228,133000,1256784290,4830,4825,4830,4825,188
|
|
20231228,132900,1255877185,4830,4830,4830,4830,0
|
|
20231228,132800,1255877185,4830,4830,4830,4830,105
|
|
20231228,132700,1255370035,4830,4830,4830,4830,227
|
|
20231228,132600,1254273625,4830,4830,4830,4830,80
|
|
20231228,132500,1253887225,4830,4830,4830,4830,193
|
|
20231228,132400,1252955035,4830,4830,4830,4830,58
|
|
20231228,132300,1252674895,4830,4830,4830,4830,109
|
|
20231228,132200,1252148425,4830,4830,4830,4830,0
|
|
20231228,132100,1252148425,4830,4830,4830,4830,300
|
|
20231228,132000,1250699425,4830,4830,4830,4830,330
|
|
20231228,131900,1249105525,4830,4835,4835,4830,248
|
|
20231228,131800,1247907635,4835,4835,4835,4830,531
|
|
20231228,131700,1245342750,4835,4835,4835,4835,1000
|
|
20231228,131600,1240507750,4840,4835,4840,4835,12
|
|
20231228,131500,1240449680,4835,4840,4840,4835,2
|
|
20231228,131400,1240440005,4835,4840,4840,4835,311
|
|
20231228,131300,1238935070,4840,4840,4840,4840,0
|
|
20231228,131200,1238935070,4840,4840,4840,4840,0
|
|
20231228,131100,1238935070,4840,4840,4840,4840,1
|
|
20231228,131000,1238930230,4840,4840,4840,4840,10
|
|
20231228,130900,1238881830,4840,4840,4840,4840,18
|
|
20231228,130800,1238794710,4840,4840,4840,4840,10
|
|
20231228,130700,1238746310,4840,4845,4845,4840,125
|
|
20231228,130600,1238141295,4840,4835,4840,4835,500
|
|
20231228,130500,1235721795,4840,4840,4840,4840,0
|
|
20231228,130400,1235721795,4840,4845,4845,4840,399
|
|
20231228,130300,1233790340,4845,4840,4845,4840,8
|
|
20231228,130200,1233751595,4840,4840,4840,4840,116
|
|
20231228,130100,1233190155,4830,4835,4835,4830,1594
|
|
20231228,130000,1225488865,4840,4840,4840,4840,300
|
|
20231228,125900,1224036865,4840,4840,4840,4840,193
|
|
20231228,125800,1223102745,4845,4845,4845,4845,100
|
|
20231228,125700,1222618245,4845,4845,4845,4845,120
|
|
20231228,125600,1222036845,4845,4845,4845,4840,122
|
|
20231228,125500,1221445860,4845,4845,4845,4845,217
|
|
20231228,125400,1220394495,4845,4845,4845,4845,132
|
|
20231228,125300,1219754955,4845,4845,4845,4845,110
|
|
20231228,125200,1219222005,4845,4840,4845,4840,30
|
|
20231228,125100,1219076790,4840,4840,4840,4840,252
|
|
20231228,125000,1217857110,4830,4840,4840,4830,104
|
|
20231228,124900,1217354745,4840,4835,4840,4830,2200
|
|
20231228,124800,1206726720,4830,4830,4830,4830,60
|
|
20231228,124700,1206436920,4830,4830,4830,4830,47
|
|
20231228,124600,1206209910,4830,4835,4835,4830,270
|
|
20231228,124500,1204905710,4850,4845,4850,4845,210
|
|
20231228,124400,1203887560,4850,4840,4850,4840,120
|
|
20231228,124300,1203306130,4835,4845,4850,4835,224
|
|
20231228,124200,1202221695,4845,4850,4850,4845,150
|
|
20231228,124100,1201494445,4850,4850,4850,4850,1
|
|
20231228,124000,1201489595,4850,4845,4850,4830,303
|
|
20231228,123900,1200023360,4850,4845,4850,4840,80
|
|
20231228,123800,1199635750,4845,4855,4855,4830,359
|
|
20231228,123700,1197898430,4850,4840,4855,4835,762
|
|
20231228,123600,1194212025,4855,4855,4855,4840,1146
|
|
20231228,123500,1188659640,4855,4855,4855,4855,1068
|
|
20231228,123400,1183474500,4860,4850,4860,4840,1864
|
|
20231228,123300,1174447915,4855,4855,4855,4855,0
|
|
20231228,123200,1174447915,4855,4855,4855,4835,85
|
|
20231228,123100,1174036440,4855,4840,4855,4840,126
|
|
20231228,123000,1173425250,4830,4840,4850,4830,2243
|
|
20231228,122900,1162579935,4835,4835,4835,4835,1
|
|
20231228,122800,1162575100,4835,4850,4850,4835,431
|
|
20231228,122700,1160486845,4845,4855,4855,4845,1179
|
|
20231228,122600,1154767970,4855,4860,4860,4855,236
|
|
20231228,122500,1153622060,4855,4870,4870,4855,3772
|
|
20231228,122400,1135276830,4870,4870,4870,4870,228
|
|
20231228,122300,1134166470,4870,4870,4870,4865,512
|
|
20231228,122200,1131674130,4870,4870,4870,4870,1346
|
|
20231228,122100,1125119110,4870,4865,4870,4865,278
|
|
20231228,122000,1123766565,4865,4865,4865,4865,100
|
|
20231228,121900,1123280065,4865,4865,4870,4865,265
|
|
20231228,121800,1121990340,4865,4870,4870,4865,2374
|
|
20231228,121700,1110439775,4865,4870,4870,4865,1912
|
|
20231228,121600,1101132985,4870,4870,4870,4865,506
|
|
20231228,121500,1098671245,4870,4865,4870,4865,661
|
|
20231228,121400,1095455145,4870,4865,4870,4865,1394
|
|
20231228,121300,1088673300,4865,4870,4870,4865,175
|
|
20231228,121200,1087821260,4870,4865,4870,4865,3079
|
|
20231228,121100,1072841880,4865,4865,4870,4865,1752
|
|
20231228,121000,1064318340,4865,4880,4880,4865,6302
|
|
20231228,120900,1033636625,4880,4880,4880,4870,529
|
|
20231228,120800,1031059365,4880,4875,4880,4870,479
|
|
20231228,120700,1028726130,4875,4885,4890,4875,2747
|
|
20231228,120600,1015320625,4890,4890,4890,4880,5479
|
|
20231228,120500,988576790,4890,4885,4890,4880,5448
|
|
20231228,120400,961947975,4880,4880,4880,4870,3695
|
|
20231228,120300,943919505,4880,4870,4880,4870,3535
|
|
20231228,120200,926696905,4870,4855,4870,4855,6039
|
|
20231228,120100,897320355,4855,4845,4855,4845,3611
|
|
20231228,120000,879793585,4845,4830,4845,4830,3515
|
|
20231228,115900,862784335,4835,4840,4840,4830,1039
|
|
20231228,115800,857760770,4840,4840,4840,4835,1712
|
|
20231228,115700,849477030,4840,4840,4840,4835,2080
|
|
20231228,115600,839416340,4840,4855,4855,4840,7600
|
|
20231228,115500,802611455,4855,4850,4855,4850,4737
|
|
20231228,115400,779635335,4850,4850,4855,4850,1447
|
|
20231228,115300,772616695,4855,4855,4860,4850,2110
|
|
20231228,115200,762380875,4860,4860,4865,4845,10352
|
|
20231228,115100,712130175,4855,4855,4860,4850,7531
|
|
20231228,115000,675556560,4855,4840,4855,4835,11180
|
|
20231228,114900,621391100,4845,4820,4845,4815,32995
|
|
20231228,114800,462021970,4820,4785,4820,4775,10354
|
|
20231228,114700,412299865,4785,4780,4790,4780,4227
|
|
20231228,114600,392089595,4780,4765,4780,4765,1819
|
|
20231228,114500,383401310,4765,4765,4765,4765,10
|
|
20231228,114400,383353660,4770,4770,4770,4770,1
|
|
20231228,114300,383348890,4770,4770,4770,4770,10
|
|
20231228,114200,383301190,4770,4770,4770,4770,25
|
|
20231228,114100,383181940,4770,4765,4770,4765,582
|
|
20231228,114000,380408660,4770,4765,4770,4765,6
|
|
20231228,113900,380380045,4770,4770,4770,4770,513
|
|
20231228,113800,377933035,4770,4770,4770,4765,1372
|
|
20231228,113700,371390745,4770,4770,4770,4770,4
|
|
20231228,113600,371371665,4770,4765,4775,4765,1326
|
|
20231228,113500,365052695,4780,4775,4780,4765,4749
|
|
20231228,113400,342388550,4770,4760,4770,4760,1440
|
|
20231228,113300,335523950,4760,4760,4765,4760,324
|
|
20231228,113200,333981655,4760,4755,4760,4755,1281
|
|
20231228,113100,327886150,4755,4755,4755,4755,67
|
|
20231228,113000,327567565,4750,4750,4750,4750,812
|
|
20231228,112900,323710565,4745,4750,4750,4745,214
|
|
20231228,112800,322694075,4750,4750,4750,4750,6
|
|
20231228,112700,322665575,4750,4750,4750,4750,5
|
|
20231228,112600,322641825,4750,4740,4750,4740,1766
|
|
20231228,112500,314262210,4735,4730,4735,4730,17
|
|
20231228,112400,314181720,4730,4735,4735,4730,15
|
|
20231228,112300,314110700,4735,4735,4735,4735,0
|
|
20231228,112200,314110700,4735,4735,4735,4735,0
|
|
20231228,112100,314110700,4735,4730,4735,4730,2418
|
|
20231228,112000,302673310,4730,4730,4730,4730,4133
|
|
20231228,111900,283124220,4735,4735,4735,4735,1253
|
|
20231228,111800,277191265,4735,4735,4735,4735,0
|
|
20231228,111700,277191265,4735,4735,4735,4735,762
|
|
20231228,111600,273583195,4735,4740,4740,4735,990
|
|
20231228,111500,268895540,4735,4735,4735,4735,0
|
|
20231228,111400,268895540,4735,4735,4735,4735,0
|
|
20231228,111300,268895540,4735,4735,4735,4735,0
|
|
20231228,111200,268895540,4735,4735,4735,4735,0
|
|
20231228,111100,268895540,4735,4735,4735,4735,0
|
|
20231228,111000,268895540,4735,4735,4735,4735,181
|
|
20231228,110900,268038505,4735,4740,4740,4735,77
|
|
20231228,110800,267673860,4740,4740,4740,4740,844
|
|
20231228,110700,263673300,4735,4735,4735,4735,50
|
|
20231228,110600,263436550,4740,4740,4740,4740,0
|
|
20231228,110500,263436550,4740,4740,4740,4740,0
|
|
20231228,110400,263436550,4740,4740,4740,4740,25
|
|
20231228,110300,263318050,4740,4740,4740,4740,105
|
|
20231228,110200,262820350,4740,4735,4740,4735,206
|
|
20231228,110100,261844910,4735,4735,4735,4735,0
|
|
20231228,110000,261844910,4735,4735,4735,4735,0
|
|
20231228,105900,261844910,4735,4735,4735,4735,183
|
|
20231228,105800,260978405,4735,4735,4735,4735,140
|
|
20231228,105700,260315505,4735,4735,4735,4735,200
|
|
20231228,105600,259368505,4740,4740,4740,4740,2
|
|
20231228,105500,259359025,4735,4735,4735,4735,1
|
|
20231228,105400,259354290,4740,4740,4740,4740,1000
|
|
20231228,105300,254614290,4735,4735,4735,4735,10
|
|
20231228,105200,254566940,4735,4735,4735,4735,100
|
|
20231228,105100,254093440,4740,4735,4740,4735,237
|
|
20231228,105000,252971160,4740,4735,4740,4735,249
|
|
20231228,104900,251792100,4735,4735,4735,4735,0
|
|
20231228,104800,251792100,4735,4735,4735,4735,64
|
|
20231228,104700,251489060,4735,4735,4735,4735,30
|
|
20231228,104600,251347010,4740,4740,4740,4740,14
|
|
20231228,104500,251280650,4740,4740,4740,4740,19
|
|
20231228,104400,251190590,4740,4740,4740,4740,0
|
|
20231228,104300,251190590,4740,4740,4740,4740,14
|
|
20231228,104200,251124230,4740,4740,4740,4740,103
|
|
20231228,104100,250636010,4740,4740,4740,4740,2
|
|
20231228,104000,250626530,4740,4740,4740,4740,5
|
|
20231228,103900,250602830,4725,4725,4725,4725,0
|
|
20231228,103800,250602830,4725,4725,4725,4725,150
|
|
20231228,103700,249894080,4725,4730,4730,4725,663
|
|
20231228,103600,246759480,4740,4740,4740,4740,1
|
|
20231228,103500,246754740,4745,4745,4745,4745,0
|
|
20231228,103400,246754740,4745,4740,4745,4725,742
|
|
20231228,103300,243244590,4740,4740,4740,4740,0
|
|
20231228,103200,243244590,4740,4740,4740,4740,10
|
|
20231228,103100,243197190,4740,4740,4740,4740,100
|
|
20231228,103000,242723190,4745,4745,4745,4745,0
|
|
20231228,102900,242723190,4745,4745,4745,4745,0
|
|
20231228,102800,242723190,4745,4745,4745,4745,11
|
|
20231228,102700,242670995,4740,4740,4740,4740,50
|
|
20231228,102600,242433995,4740,4740,4740,4740,70
|
|
20231228,102500,242102195,4740,4740,4740,4740,1
|
|
20231228,102400,242097455,4740,4740,4740,4740,0
|
|
20231228,102300,242097455,4740,4740,4740,4740,0
|
|
20231228,102200,242097455,4740,4740,4740,4730,281
|
|
20231228,102100,240767265,4730,4730,4730,4730,567
|
|
20231228,102000,238085355,4740,4740,4740,4740,6
|
|
20231228,101900,238056915,4740,4735,4740,4730,1169
|
|
20231228,101800,232527530,4740,4740,4740,4740,0
|
|
20231228,101700,232527530,4740,4740,4740,4730,693
|
|
20231228,101600,229247290,4745,4740,4745,4740,125
|
|
20231228,101500,228654665,4745,4745,4745,4745,4
|
|
20231228,101400,228635685,4745,4740,4745,4740,1221
|
|
20231228,101300,222847170,4740,4745,4745,4740,1018
|
|
20231228,101200,218021765,4745,4745,4745,4745,87
|
|
20231228,101100,217608950,4745,4745,4745,4745,24
|
|
20231228,101000,217495070,4745,4735,4745,4735,1762
|
|
20231228,100900,209147915,4735,4740,4740,4735,37
|
|
20231228,100800,208972685,4740,4740,4745,4735,1323
|
|
20231228,100700,202701710,4745,4745,4745,4745,1
|
|
20231228,100600,202696965,4740,4740,4750,4730,936
|
|
20231228,100500,198263905,4740,4740,4745,4740,820
|
|
20231228,100400,194377100,4740,4740,4740,4740,0
|
|
20231228,100300,194377100,4740,4740,4740,4740,0
|
|
20231228,100200,194377100,4740,4730,4740,4725,719
|
|
20231228,100100,190979710,4740,4730,4740,4725,116
|
|
20231228,100000,190431200,4740,4735,4750,4735,1223
|
|
20231228,095900,184639875,4735,4730,4735,4730,762
|
|
20231228,095800,181034220,4730,4730,4730,4730,7
|
|
20231228,095700,181001110,4730,4720,4730,4720,836
|
|
20231228,095600,177053765,4720,4720,4720,4720,104
|
|
20231228,095500,176562885,4720,4720,4720,4720,13
|
|
20231228,095400,176501525,4720,4720,4720,4720,2
|
|
20231228,095300,176492085,4715,4715,4715,4715,409
|
|
20231228,095200,174563650,4720,4720,4720,4710,2367
|
|
20231228,095100,163407375,4720,4720,4720,4720,30
|
|
20231228,095000,163265775,4720,4715,4720,4715,11
|
|
20231228,094900,163213880,4725,4725,4725,4725,10
|
|
20231228,094800,163166630,4725,4725,4725,4710,1023
|
|
20231228,094700,158344695,4720,4725,4725,4720,101
|
|
20231228,094600,157867970,4715,4725,4725,4715,3256
|
|
20231228,094500,142506655,4730,4730,4735,4730,103
|
|
20231228,094400,142019460,4730,4730,4730,4725,27
|
|
20231228,094300,141891755,4735,4735,4740,4725,1448
|
|
20231228,094200,135040440,4730,4725,4735,4725,605
|
|
20231228,094100,132180595,4725,4720,4725,4720,1762
|
|
20231228,094000,123863895,4720,4725,4725,4720,538
|
|
20231228,093900,121324460,4725,4725,4725,4725,1
|
|
20231228,093800,121319735,4725,4730,4730,4725,33
|
|
20231228,093700,121163805,4730,4730,4730,4725,8
|
|
20231228,093600,121125995,4730,4725,4730,4725,872
|
|
20231228,093500,117003935,4725,4730,4730,4725,404
|
|
20231228,093400,115093380,4730,4745,4745,4730,162
|
|
20231228,093300,114326790,4745,4740,4745,4740,12
|
|
20231228,093200,114269905,4745,4740,4750,4740,8
|
|
20231228,093100,114231945,4735,4720,4735,4720,917
|
|
20231228,093000,109890635,4730,4730,4730,4730,21
|
|
20231228,092900,109791305,4730,4730,4730,4730,0
|
|
20231228,092800,109791305,4730,4730,4730,4730,40
|
|
20231228,092700,109602105,4730,4730,4730,4720,330
|
|
20231228,092600,108043985,4730,4715,4730,4715,957
|
|
20231228,092500,103528125,4715,4715,4715,4715,2
|
|
20231228,092400,103518695,4715,4715,4715,4715,20
|
|
20231228,092300,103424395,4715,4715,4715,4715,12
|
|
20231228,092200,103367815,4700,4710,4715,4700,908
|
|
20231228,092100,99097115,4710,4710,4710,4710,7
|
|
20231228,092000,99064145,4710,4715,4715,4710,12
|
|
20231228,091900,99007590,4715,4700,4715,4695,469
|
|
20231228,091800,96803605,4700,4710,4710,4700,213
|
|
20231228,091700,95802375,4715,4715,4715,4715,0
|
|
20231228,091600,95802375,4715,4715,4715,4715,5
|
|
20231228,091500,95778800,4715,4700,4715,4700,218
|
|
20231228,091400,94754185,4700,4695,4700,4695,9
|
|
20231228,091300,94711925,4695,4695,4695,4690,815
|
|
20231228,091200,90889500,4695,4700,4700,4695,549
|
|
20231228,091100,88311890,4700,4705,4705,4700,106
|
|
20231228,091000,87813640,4705,4720,4720,4705,1949
|
|
20231228,090900,78629360,4730,4720,4730,4720,112
|
|
20231228,090800,78099800,4730,4730,4730,4730,0
|
|
20231228,090700,78099800,4730,4710,4730,4700,642
|
|
20231228,090600,75081795,4740,4730,4740,4730,13
|
|
20231228,090500,75020250,4730,4705,4730,4690,1046
|
|
20231228,090400,70113585,4700,4710,4715,4700,7894
|
|
20231228,090300,32982210,4705,4710,4710,4705,100
|
|
20231228,090200,32511640,4705,4735,4735,4705,4562
|
|
20231228,090100,10989030,4750,4750,4750,4750,1
|
|
20231228,090000,10984280,4755,4725,4755,4725,2324
|