587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,184400,968734120,4985,4985,4985,4985,10215
|
|
20231228,184300,968734120,4985,4985,4985,4985,0
|
|
20231228,184200,968734120,4985,4985,4985,4985,0
|
|
20231228,184100,968734120,4985,4985,4985,4985,0
|
|
20231228,184000,968734120,4985,4985,4985,4985,0
|
|
20231228,183900,968734120,4985,4985,4985,4985,0
|
|
20231228,183800,968734120,4985,4985,4985,4985,0
|
|
20231228,183700,968734120,4985,4985,4985,4985,0
|
|
20231228,183600,968734120,4985,4985,4985,4985,0
|
|
20231228,183500,968734120,4985,4985,4985,4985,0
|
|
20231228,183400,968734120,4985,4985,4985,4985,0
|
|
20231228,183300,968734120,4985,4985,4985,4985,0
|
|
20231228,183200,968734120,4985,4985,4985,4985,0
|
|
20231228,183100,968734120,4985,4985,4985,4985,0
|
|
20231228,183000,968734120,4985,4985,4985,4985,0
|
|
20231228,182900,968734120,4985,4985,4985,4985,0
|
|
20231228,182800,968734120,4985,4985,4985,4985,0
|
|
20231228,182700,968734120,4985,4985,4985,4985,0
|
|
20231228,182600,968734120,4985,4985,4985,4985,0
|
|
20231228,182500,968734120,4985,4985,4985,4985,0
|
|
20231228,182400,968734120,4985,4985,4985,4985,0
|
|
20231228,182300,968734120,4985,4985,4985,4985,0
|
|
20231228,182200,968734120,4985,4985,4985,4985,0
|
|
20231228,182100,968734120,4985,4985,4985,4985,0
|
|
20231228,182000,968734120,4985,4985,4985,4985,0
|
|
20231228,181900,968734120,4985,4985,4985,4985,0
|
|
20231228,181800,968734120,4985,4985,4985,4985,0
|
|
20231228,181700,968734120,4985,4985,4985,4985,0
|
|
20231228,181600,968734120,4985,4985,4985,4985,0
|
|
20231228,181500,968734120,4985,4985,4985,4985,0
|
|
20231228,181400,968734120,4985,4985,4985,4985,10215
|
|
20231228,181300,968734120,4985,4985,4985,4985,0
|
|
20231228,181200,968734120,4985,4985,4985,4985,0
|
|
20231228,181100,968734120,4985,4985,4985,4985,0
|
|
20231228,181000,968734120,4985,4985,4985,4985,0
|
|
20231228,180900,968734120,4985,4985,4985,4985,0
|
|
20231228,180800,968734120,4985,4985,4985,4985,0
|
|
20231228,180700,968734120,4985,4985,4985,4985,0
|
|
20231228,180600,968734120,4985,4985,4985,4985,0
|
|
20231228,180500,968734120,4985,4985,4985,4985,0
|
|
20231228,180400,968734120,4985,4985,4985,4985,0
|
|
20231228,180300,968734120,4985,4985,4985,4985,0
|
|
20231228,180200,968734120,4985,4985,4985,4985,0
|
|
20231228,180100,968734120,4985,4985,4985,4985,0
|
|
20231228,180000,968734120,4985,4985,4985,4985,0
|
|
20231228,175900,968734120,4985,4985,4985,4985,0
|
|
20231228,175800,968734120,4985,4985,4985,4985,0
|
|
20231228,175700,968734120,4985,4985,4985,4985,0
|
|
20231228,175600,968734120,4985,4985,4985,4985,0
|
|
20231228,175500,968734120,4985,4985,4985,4985,0
|
|
20231228,175400,968734120,4985,4985,4985,4985,0
|
|
20231228,175300,968734120,4985,4985,4985,4985,0
|
|
20231228,175200,968734120,4985,4985,4985,4985,0
|
|
20231228,175100,968734120,4985,4985,4985,4985,0
|
|
20231228,175000,968734120,4985,4985,4985,4985,0
|
|
20231228,174900,968734120,4985,4985,4985,4985,0
|
|
20231228,174800,968734120,4985,4985,4985,4985,0
|
|
20231228,174700,968734120,4985,4985,4985,4985,0
|
|
20231228,174600,968734120,4985,4985,4985,4985,0
|
|
20231228,174500,968734120,4985,4985,4985,4985,0
|
|
20231228,174400,968734120,4985,4985,4985,4985,10215
|
|
20231228,174300,968734120,4985,4985,4985,4985,0
|
|
20231228,174200,968734120,4985,4985,4985,4985,0
|
|
20231228,174100,968734120,4985,4985,4985,4985,0
|
|
20231228,174000,968734120,4985,4985,4985,4985,0
|
|
20231228,173900,968734120,4985,4985,4985,4985,0
|
|
20231228,173800,968734120,4985,4985,4985,4985,0
|
|
20231228,173700,968734120,4985,4985,4985,4985,0
|
|
20231228,173600,968734120,4985,4985,4985,4985,0
|
|
20231228,173500,968734120,4985,4985,4985,4985,0
|
|
20231228,173400,968734120,4985,4985,4985,4985,0
|
|
20231228,173300,968734120,4985,4985,4985,4985,0
|
|
20231228,173200,968734120,4985,4985,4985,4985,0
|
|
20231228,173100,968734120,4985,4985,4985,4985,0
|
|
20231228,173000,968734120,4985,4985,4985,4985,0
|
|
20231228,172900,968734120,4985,4985,4985,4985,0
|
|
20231228,172800,968734120,4985,4985,4985,4985,0
|
|
20231228,172700,968734120,4985,4985,4985,4985,0
|
|
20231228,172600,968734120,4985,4985,4985,4985,0
|
|
20231228,172500,968734120,4985,4985,4985,4985,0
|
|
20231228,172400,968734120,4985,4985,4985,4985,0
|
|
20231228,172300,968734120,4985,4985,4985,4985,0
|
|
20231228,172200,968734120,4985,4985,4985,4985,0
|
|
20231228,172100,968734120,4985,4985,4985,4985,0
|
|
20231228,172000,968734120,4985,4985,4985,4985,0
|
|
20231228,171900,968734120,4985,4985,4985,4985,0
|
|
20231228,171800,968734120,4985,4985,4985,4985,0
|
|
20231228,171700,968734120,4985,4985,4985,4985,0
|
|
20231228,171600,968734120,4985,4985,4985,4985,0
|
|
20231228,171500,968734120,4985,4985,4985,4985,0
|
|
20231228,171400,968734120,4985,4985,4985,4985,10215
|
|
20231228,171300,968734120,4985,4985,4985,4985,0
|
|
20231228,171200,968734120,4985,4985,4985,4985,0
|
|
20231228,171100,968734120,4985,4985,4985,4985,0
|
|
20231228,171000,968734120,4985,4985,4985,4985,0
|
|
20231228,170900,968734120,4985,4985,4985,4985,0
|
|
20231228,170800,968734120,4985,4985,4985,4985,0
|
|
20231228,170700,968734120,4985,4985,4985,4985,0
|
|
20231228,170600,968734120,4985,4985,4985,4985,0
|
|
20231228,170500,968734120,4985,4985,4985,4985,0
|
|
20231228,170400,968734120,4985,4985,4985,4985,0
|
|
20231228,170300,968734120,4985,4985,4985,4985,0
|
|
20231228,170200,968734120,4985,4985,4985,4985,0
|
|
20231228,170100,968734120,4985,4985,4985,4985,0
|
|
20231228,170000,968734120,4985,4985,4985,4985,0
|
|
20231228,165900,968734120,4985,4985,4985,4985,0
|
|
20231228,165800,968734120,4985,4985,4985,4985,0
|
|
20231228,165700,968734120,4985,4985,4985,4985,0
|
|
20231228,165600,968734120,4985,4985,4985,4985,0
|
|
20231228,165500,968734120,4985,4985,4985,4985,0
|
|
20231228,165400,968734120,4985,4985,4985,4985,0
|
|
20231228,165300,968734120,4985,4985,4985,4985,0
|
|
20231228,165200,968734120,4985,4985,4985,4985,0
|
|
20231228,165100,968734120,4985,4985,4985,4985,0
|
|
20231228,165000,968734120,4985,4985,4985,4985,0
|
|
20231228,164900,968734120,4985,4985,4985,4985,0
|
|
20231228,164800,968734120,4985,4985,4985,4985,0
|
|
20231228,164700,968734120,4985,4985,4985,4985,0
|
|
20231228,164600,968734120,4985,4985,4985,4985,0
|
|
20231228,164500,968734120,4985,4985,4985,4985,0
|
|
20231228,164400,968734120,4985,4985,4985,4985,10215
|
|
20231228,164300,968734120,4985,4985,4985,4985,0
|
|
20231228,164200,968734120,4985,4985,4985,4985,0
|
|
20231228,164100,968734120,4985,4985,4985,4985,0
|
|
20231228,164000,968734120,4985,4985,4985,4985,0
|
|
20231228,163900,968734120,4985,4985,4985,4985,0
|
|
20231228,163800,968734120,4985,4985,4985,4985,0
|
|
20231228,163700,968734120,4985,4985,4985,4985,0
|
|
20231228,163600,968734120,4985,4985,4985,4985,0
|
|
20231228,163500,968734120,4985,4985,4985,4985,0
|
|
20231228,163400,968734120,4985,4985,4985,4985,0
|
|
20231228,163300,968734120,4985,4985,4985,4985,0
|
|
20231228,163200,968734120,4985,4985,4985,4985,0
|
|
20231228,163100,968734120,4985,4985,4985,4985,0
|
|
20231228,163000,968734120,4985,4985,4985,4985,0
|
|
20231228,162900,968734120,4985,4985,4985,4985,0
|
|
20231228,162800,968734120,4985,4985,4985,4985,0
|
|
20231228,162700,968734120,4985,4985,4985,4985,0
|
|
20231228,162600,968734120,4985,4985,4985,4985,0
|
|
20231228,162500,968734120,4985,4985,4985,4985,0
|
|
20231228,162400,968734120,4985,4985,4985,4985,0
|
|
20231228,162300,968734120,4985,4985,4985,4985,0
|
|
20231228,162200,968734120,4985,4985,4985,4985,0
|
|
20231228,162100,968734120,4985,4985,4985,4985,0
|
|
20231228,162000,968734120,4985,4985,4985,4985,0
|
|
20231228,161900,968734120,4985,4985,4985,4985,0
|
|
20231228,161800,968734120,4985,4985,4985,4985,0
|
|
20231228,161700,968734120,4985,4985,4985,4985,0
|
|
20231228,161600,968734120,4985,4985,4985,4985,0
|
|
20231228,161500,968734120,4985,4985,4985,4985,0
|
|
20231228,161400,968734120,4985,4985,4985,4985,10215
|
|
20231228,161300,968734120,4985,4985,4985,4985,0
|
|
20231228,161200,968734120,4985,4985,4985,4985,0
|
|
20231228,161100,968734120,4985,4985,4985,4985,0
|
|
20231228,161000,968734120,4985,4985,4985,4985,0
|
|
20231228,160900,968734120,4985,4985,4985,4985,0
|
|
20231228,160800,968734120,4985,4985,4985,4985,0
|
|
20231228,160700,968734120,4985,4985,4985,4985,0
|
|
20231228,160600,968734120,4985,4985,4985,4985,0
|
|
20231228,160500,968734120,4985,4985,4985,4985,0
|
|
20231228,160400,968734120,4985,4985,4985,4985,0
|
|
20231228,160300,968734120,4985,4985,4985,4985,0
|
|
20231228,160200,968734120,4985,4985,4985,4985,0
|
|
20231228,160100,968734120,4985,4985,4985,4985,0
|
|
20231228,160000,968734120,4985,4985,4985,4985,0
|
|
20231228,155900,968734120,4985,4985,4985,4985,0
|
|
20231228,155800,968734120,4985,4985,4985,4985,0
|
|
20231228,155700,968734120,4985,4985,4985,4985,0
|
|
20231228,155600,968734120,4985,4985,4985,4985,0
|
|
20231228,155500,968734120,4985,4985,4985,4985,0
|
|
20231228,155400,968734120,4985,4985,4985,4985,0
|
|
20231228,155300,968734120,4985,4985,4985,4985,0
|
|
20231228,155200,968734120,4985,4985,4985,4985,0
|
|
20231228,155100,968734120,4985,4985,4985,4985,0
|
|
20231228,155000,968734120,4985,4985,4985,4985,0
|
|
20231228,154900,968734120,4985,4985,4985,4985,0
|
|
20231228,154800,968734120,4985,4985,4985,4985,0
|
|
20231228,154700,968734120,4985,4985,4985,4985,0
|
|
20231228,154600,968734120,4985,4985,4985,4985,0
|
|
20231228,154500,968734120,4985,4985,4985,4985,0
|
|
20231228,154400,968734120,4985,4985,4985,4985,10215
|
|
20231228,154300,968734120,4985,4985,4985,4985,0
|
|
20231228,154200,968734120,4985,4985,4985,4985,0
|
|
20231228,154100,968734120,4985,4985,4985,4985,0
|
|
20231228,154000,968734120,4985,4985,4985,4985,0
|
|
20231228,153900,968734120,4985,4985,4985,4985,0
|
|
20231228,153800,968734120,4985,4985,4985,4985,0
|
|
20231228,153700,968734120,4985,4985,4985,4985,0
|
|
20231228,153600,968734120,4985,4985,4985,4985,0
|
|
20231228,153500,968734120,4985,4985,4985,4985,0
|
|
20231228,153400,968734120,4985,4985,4985,4985,0
|
|
20231228,153300,968734120,4985,4985,4985,4985,0
|
|
20231228,153200,968734120,4985,4985,4985,4985,0
|
|
20231228,153100,968734120,4985,4985,4985,4985,0
|
|
20231228,153000,968734120,4985,4985,4985,4985,10215
|
|
20231228,152900,917812345,4985,4985,4985,4985,0
|
|
20231228,152800,917812345,4985,4985,4985,4985,0
|
|
20231228,152700,917812345,4985,4985,4985,4985,0
|
|
20231228,152600,917812345,4985,4985,4985,4985,0
|
|
20231228,152500,917812345,4985,4985,4985,4985,0
|
|
20231228,152400,917812345,4985,4985,4985,4985,0
|
|
20231228,152300,917812345,4985,4985,4985,4985,0
|
|
20231228,152200,917812345,4985,4985,4985,4985,0
|
|
20231228,152100,917812345,4985,4985,4985,4985,0
|
|
20231228,152000,917812345,4985,4985,4985,4985,0
|
|
20231228,151900,917812345,4985,4975,4985,4970,6666
|
|
20231228,151800,884645020,4970,4975,4975,4970,503
|
|
20231228,151700,882144045,4975,4975,4975,4970,279
|
|
20231228,151600,880757185,4975,4975,4975,4975,1055
|
|
20231228,151500,875508560,4970,4980,4980,4970,291
|
|
20231228,151400,874060540,4980,4980,4980,4980,30
|
|
20231228,151300,873911140,4980,4980,4980,4980,57
|
|
20231228,151200,873627280,4980,4980,4980,4980,17
|
|
20231228,151100,873542620,4980,4980,4980,4980,2458
|
|
20231228,151000,861301780,4980,4980,4980,4975,23
|
|
20231228,150900,861187265,4980,4980,4980,4975,472
|
|
20231228,150800,858838915,4980,4975,4980,4975,229
|
|
20231228,150700,857699620,4970,4975,4975,4970,36
|
|
20231228,150600,857520535,4975,4980,4980,4970,589
|
|
20231228,150500,854592545,4980,4980,4980,4980,18
|
|
20231228,150400,854502905,4980,4975,4980,4975,701
|
|
20231228,150300,851014275,4975,4970,4975,4970,1436
|
|
20231228,150200,843875410,4975,4975,4975,4975,33
|
|
20231228,150100,843711235,4975,4975,4975,4970,88
|
|
20231228,150000,843273725,4975,4975,4975,4970,212
|
|
20231228,145900,842220010,4975,4975,4975,4975,925
|
|
20231228,145800,837618135,4975,4975,4975,4975,516
|
|
20231228,145700,835051035,4975,4975,4975,4975,44
|
|
20231228,145600,834832135,4970,4975,4975,4970,134
|
|
20231228,145500,834165985,4975,4975,4975,4975,15
|
|
20231228,145400,834091360,4975,4975,4975,4975,40
|
|
20231228,145300,833892360,4975,4975,4975,4975,13
|
|
20231228,145200,833827685,4970,4975,4975,4970,294
|
|
20231228,145100,832366385,4975,4975,4975,4970,120
|
|
20231228,145000,831769680,4975,4975,4975,4970,35
|
|
20231228,144900,831595560,4975,4975,4975,4975,68
|
|
20231228,144800,831257260,4970,4975,4975,4970,868
|
|
20231228,144700,826943250,4975,4975,4975,4975,42
|
|
20231228,144600,826734300,4975,4975,4975,4975,20
|
|
20231228,144500,826634800,4975,4975,4975,4975,38
|
|
20231228,144400,826445750,4970,4975,4975,4970,11
|
|
20231228,144300,826391030,4975,4970,4975,4970,102
|
|
20231228,144200,825883870,4975,4970,4975,4970,232
|
|
20231228,144100,824730670,4970,4975,4975,4970,236
|
|
20231228,144000,823557680,4975,4975,4975,4970,293
|
|
20231228,143900,822101255,4975,4975,4975,4975,19
|
|
20231228,143800,822006730,4970,4975,4975,4970,90
|
|
20231228,143700,821558995,4975,4975,4975,4975,32
|
|
20231228,143600,821399795,4975,4975,4975,4975,17
|
|
20231228,143500,821315220,4975,4975,4975,4975,51
|
|
20231228,143400,821061495,4975,4975,4975,4975,19
|
|
20231228,143300,820966970,4975,4975,4975,4975,37
|
|
20231228,143200,820782895,4975,4970,4975,4970,76
|
|
20231228,143100,820405085,4975,4975,4975,4975,66
|
|
20231228,143000,820076735,4975,4975,4975,4975,173
|
|
20231228,142900,819216060,4975,4975,4975,4975,21
|
|
20231228,142800,819111585,4975,4975,4975,4975,308
|
|
20231228,142700,817579285,4975,4975,4975,4975,13
|
|
20231228,142600,817514610,4975,4975,4975,4970,37
|
|
20231228,142500,817330540,4975,4975,4975,4975,16
|
|
20231228,142400,817250940,4975,4975,4975,4975,38
|
|
20231228,142300,817061890,4975,4975,4975,4975,38
|
|
20231228,142200,816872840,4975,4975,4975,4975,19
|
|
20231228,142100,816778315,4975,4975,4975,4975,27
|
|
20231228,142000,816643990,4975,4975,4975,4975,13
|
|
20231228,141900,816579315,4975,4975,4975,4975,307
|
|
20231228,141800,815051990,4975,4970,4975,4970,1447
|
|
20231228,141700,807857185,4970,4970,4970,4965,73
|
|
20231228,141600,807494635,4970,4975,4975,4970,5597
|
|
20231228,141500,779676970,4975,4975,4975,4970,4339
|
|
20231228,141400,758100670,4975,4975,4975,4975,66
|
|
20231228,141300,757772320,4975,4975,4975,4970,118
|
|
20231228,141200,757185770,4970,4965,4970,4965,4835
|
|
20231228,141100,733165065,4965,4965,4965,4960,371
|
|
20231228,141000,731324740,4965,4965,4965,4965,15
|
|
20231228,140900,731250265,4965,4965,4965,4965,44
|
|
20231228,140800,731031805,4965,4965,4965,4960,393
|
|
20231228,140700,729082485,4965,4965,4965,4965,35
|
|
20231228,140600,728908710,4965,4965,4965,4965,13
|
|
20231228,140500,728844165,4965,4965,4965,4965,42
|
|
20231228,140400,728635635,4965,4965,4965,4965,63
|
|
20231228,140300,728322840,4965,4965,4965,4965,20
|
|
20231228,140200,728223540,4965,4965,4965,4965,81
|
|
20231228,140100,727821375,4965,4965,4965,4965,19
|
|
20231228,140000,727727040,4965,4965,4965,4965,34
|
|
20231228,135900,727558230,4960,4960,4960,4960,2971
|
|
20231228,135800,712822070,4960,4960,4960,4960,38
|
|
20231228,135700,712633590,4960,4960,4960,4960,42
|
|
20231228,135600,712425270,4960,4960,4960,4960,5
|
|
20231228,135500,712400470,4960,4960,4960,4960,531
|
|
20231228,135400,709766710,4960,4960,4960,4955,329
|
|
20231228,135300,708136445,4955,4960,4960,4955,1843
|
|
20231228,135200,699003740,4960,4960,4960,4960,52
|
|
20231228,135100,698745820,4960,4960,4960,4950,2783
|
|
20231228,135000,684959750,4960,4960,4960,4955,97
|
|
20231228,134900,684478920,4960,4960,4960,4960,14
|
|
20231228,134800,684409480,4960,4960,4960,4960,40
|
|
20231228,134700,684211080,4960,4960,4960,4960,55
|
|
20231228,134600,683938280,4960,4960,4960,4960,38
|
|
20231228,134500,683749800,4960,4960,4960,4960,32
|
|
20231228,134400,683591080,4960,4960,4960,4960,9
|
|
20231228,134300,683546440,4960,4955,4960,4955,1031
|
|
20231228,134200,678437700,4960,4960,4960,4960,18
|
|
20231228,134100,678348420,4960,4960,4960,4960,33
|
|
20231228,134000,678184740,4960,4960,4960,4960,19
|
|
20231228,133900,678090500,4960,4960,4960,4960,38
|
|
20231228,133800,677902020,4960,4960,4960,4960,43
|
|
20231228,133700,677688740,4960,4960,4960,4960,10
|
|
20231228,133600,677639140,4960,4960,4960,4960,32
|
|
20231228,133500,677480420,4960,4960,4965,4960,1041
|
|
20231228,133400,672317045,4965,4965,4965,4965,37
|
|
20231228,133300,672133340,4965,4965,4965,4965,94
|
|
20231228,133200,671666630,4965,4965,4965,4965,28
|
|
20231228,133100,671527610,4965,4965,4965,4965,388
|
|
20231228,133000,669601190,4965,4965,4965,4965,14
|
|
20231228,132900,669531680,4965,4965,4965,4965,26
|
|
20231228,132800,669402590,4965,4965,4965,4965,8
|
|
20231228,132700,669362870,4965,4960,4965,4955,608
|
|
20231228,132600,666349375,4965,4965,4965,4965,22
|
|
20231228,132500,666240145,4965,4965,4965,4955,1856
|
|
20231228,132400,657043465,4955,4960,4960,4955,882
|
|
20231228,132300,652670240,4960,4960,4960,4960,45
|
|
20231228,132200,652447040,4960,4960,4960,4960,67
|
|
20231228,132100,652114720,4960,4960,4960,4960,729
|
|
20231228,132000,648498880,4960,4960,4960,4955,559
|
|
20231228,131900,645726530,4960,4960,4960,4960,45
|
|
20231228,131800,645503330,4960,4960,4960,4960,13
|
|
20231228,131700,645438850,4960,4960,4960,4955,575
|
|
20231228,131600,642589215,4960,4960,4960,4960,111
|
|
20231228,131500,642038655,4960,4960,4960,4955,28
|
|
20231228,131400,641899780,4960,4965,4965,4955,1061
|
|
20231228,131300,636642170,4960,4965,4965,4960,2082
|
|
20231228,131200,626315285,4965,4960,4965,4960,74
|
|
20231228,131100,625948160,4960,4960,4960,4960,14
|
|
20231228,131000,625878720,4960,4960,4960,4960,48
|
|
20231228,130900,625640640,4960,4960,4960,4960,48
|
|
20231228,130800,625402560,4960,4960,4960,4960,28
|
|
20231228,130700,625263680,4960,4965,4965,4960,34
|
|
20231228,130600,625094905,4960,4965,4965,4960,8195
|
|
20231228,130500,584447605,4965,4965,4965,4965,70
|
|
20231228,130400,584100055,4960,4965,4965,4960,76
|
|
20231228,130300,583723005,4965,4965,4965,4965,32
|
|
20231228,130200,583564125,4965,4965,4965,4960,322
|
|
20231228,130100,581965895,4965,4965,4965,4965,102
|
|
20231228,130000,581459465,4965,4965,4965,4965,40
|
|
20231228,125900,581260865,4965,4965,4965,4965,108
|
|
20231228,125800,580724645,4965,4965,4965,4960,98
|
|
20231228,125700,580238480,4965,4965,4965,4965,6
|
|
20231228,125600,580208690,4965,4965,4965,4965,47
|
|
20231228,125500,579975335,4965,4965,4965,4965,8
|
|
20231228,125400,579935615,4965,4965,4965,4965,8
|
|
20231228,125300,579895895,4965,4960,4965,4960,83
|
|
20231228,125200,579484185,4965,4965,4965,4965,47
|
|
20231228,125100,579250830,4965,4960,4965,4960,106
|
|
20231228,125000,578725040,4965,4965,4965,4965,511
|
|
20231228,124900,576187925,4965,4965,4965,4965,6
|
|
20231228,124800,576158135,4965,4965,4965,4965,745
|
|
20231228,124700,572459210,4965,4965,4965,4965,22
|
|
20231228,124600,572349980,4960,4960,4965,4960,133
|
|
20231228,124500,571689720,4965,4965,4965,4965,46
|
|
20231228,124400,571461330,4965,4970,4970,4965,53
|
|
20231228,124300,571198155,4960,4960,4960,4960,2175
|
|
20231228,124200,560410155,4960,4960,4960,4960,16
|
|
20231228,124100,560330795,4960,4960,4960,4960,6
|
|
20231228,124000,560301035,4960,4960,4960,4960,6
|
|
20231228,123900,560271275,4960,4965,4965,4960,797
|
|
20231228,123800,556315300,4965,4965,4965,4965,106
|
|
20231228,123700,555789010,4955,4955,4955,4955,230
|
|
20231228,123600,554649360,4955,4955,4955,4955,1392
|
|
20231228,123500,547752000,4960,4960,4960,4960,370
|
|
20231228,123400,545916800,4965,4965,4965,4965,6
|
|
20231228,123300,545887010,4965,4965,4965,4965,5
|
|
20231228,123200,545862185,4960,4960,4960,4960,1289
|
|
20231228,123100,539468745,4955,4960,4960,4955,237
|
|
20231228,123000,538294225,4960,4955,4960,4955,749
|
|
20231228,122900,534581405,4955,4955,4955,4955,0
|
|
20231228,122800,534581405,4955,4955,4955,4955,3
|
|
20231228,122700,534566540,4960,4955,4960,4955,1617
|
|
20231228,122600,526549040,4960,4960,4960,4960,7
|
|
20231228,122500,526514320,4960,4960,4960,4960,11
|
|
20231228,122400,526459760,4955,4960,4960,4955,17
|
|
20231228,122300,526375445,4960,4960,4960,4960,9
|
|
20231228,122200,526330805,4960,4960,4960,4960,6
|
|
20231228,122100,526301045,4960,4960,4960,4960,2
|
|
20231228,122000,526291125,4955,4955,4955,4955,75
|
|
20231228,121900,525919500,4955,4960,4970,4955,154
|
|
20231228,121800,525155750,4960,4960,4960,4960,299
|
|
20231228,121700,523672710,4960,4955,4965,4955,1598
|
|
20231228,121600,515742150,4965,4955,4965,4955,810
|
|
20231228,121500,511724790,4955,4955,4955,4955,6
|
|
20231228,121400,511695060,4955,4955,4955,4955,27
|
|
20231228,121300,511561275,4955,4955,4955,4955,144
|
|
20231228,121200,510847755,4955,4955,4955,4955,7
|
|
20231228,121100,510813070,4955,4960,4960,4955,85
|
|
20231228,121000,510391865,4960,4960,4960,4960,34
|
|
20231228,120900,510223225,4960,4960,4960,4960,6
|
|
20231228,120800,510193465,4960,4960,4960,4960,6
|
|
20231228,120700,510163705,4960,4960,4960,4960,11
|
|
20231228,120600,510109145,4950,4960,4960,4950,709
|
|
20231228,120500,506593485,4960,4960,4960,4960,6
|
|
20231228,120400,506563725,4960,4960,4960,4960,6
|
|
20231228,120300,506533965,4960,4960,4960,4960,9
|
|
20231228,120200,506489325,4960,4955,4960,4955,60
|
|
20231228,120100,506191995,4960,4960,4960,4960,11
|
|
20231228,120000,506137435,4960,4960,4960,4960,6
|
|
20231228,115900,506107675,4960,4955,4960,4955,109
|
|
20231228,115800,505567545,4960,4955,4960,4955,33
|
|
20231228,115700,505404000,4955,4955,4955,4955,16
|
|
20231228,115600,505324720,4955,4955,4955,4955,44
|
|
20231228,115500,505106700,4955,4955,4955,4955,100
|
|
20231228,115400,504611200,4950,4950,4950,4950,0
|
|
20231228,115300,504611200,4950,4950,4950,4950,2197
|
|
20231228,115200,493736050,4955,4955,4955,4955,6
|
|
20231228,115100,493706320,4955,4955,4955,4955,45
|
|
20231228,115000,493483345,4960,4955,4960,4955,85
|
|
20231228,114900,493062140,4955,4955,4960,4955,228
|
|
20231228,114800,491932370,4955,4955,4955,4955,109
|
|
20231228,114700,491392275,4955,4955,4955,4955,46
|
|
20231228,114600,491164345,4955,4955,4955,4955,6
|
|
20231228,114500,491134615,4955,4955,4955,4955,6
|
|
20231228,114400,491104885,4955,4955,4955,4955,46
|
|
20231228,114300,490876955,4955,4955,4955,4955,41
|
|
20231228,114200,490673800,4955,4955,4955,4955,4
|
|
20231228,114100,490653980,4960,4950,4960,4950,523
|
|
20231228,114000,488064130,4960,4960,4960,4960,206
|
|
20231228,113900,487042370,4960,4960,4960,4960,44
|
|
20231228,113800,486824130,4960,4960,4960,4960,220
|
|
20231228,113700,485732930,4960,4960,4960,4960,6
|
|
20231228,113600,485703170,4960,4960,4960,4960,12
|
|
20231228,113500,485643650,4960,4955,4960,4955,27
|
|
20231228,113400,485509835,4955,4960,4960,4955,60
|
|
20231228,113300,485212505,4960,4950,4960,4950,892
|
|
20231228,113200,480795720,4950,4950,4950,4950,2010
|
|
20231228,113100,470846220,4950,4950,4950,4950,444
|
|
20231228,113000,468648420,4950,4950,4950,4950,5
|
|
20231228,112900,468623670,4945,4945,4945,4945,100
|
|
20231228,112800,468129170,4950,4950,4950,4950,0
|
|
20231228,112700,468129170,4950,4955,4955,4950,147
|
|
20231228,112600,467401515,4950,4955,4955,4950,103
|
|
20231228,112500,466891650,4945,4955,4955,4945,3003
|
|
20231228,112400,452040300,4955,4960,4960,4955,12
|
|
20231228,112300,451980810,4960,4960,4960,4960,10
|
|
20231228,112200,451931210,4955,4955,4960,4955,14
|
|
20231228,112100,451861790,4965,4955,4965,4950,1168
|
|
20231228,112000,446069650,4950,4945,4950,4945,248
|
|
20231228,111900,444843285,4955,4955,4955,4955,1
|
|
20231228,111800,444838330,4940,4940,4940,4940,2000
|
|
20231228,111700,434958330,4955,4955,4955,4955,41
|
|
20231228,111600,434755175,4955,4955,4955,4955,1
|
|
20231228,111500,434750220,4940,4940,4940,4940,0
|
|
20231228,111400,434750220,4940,4950,4950,4940,5017
|
|
20231228,111300,409940040,4955,4955,4955,4955,55
|
|
20231228,111200,409667515,4955,4955,4955,4950,459
|
|
20231228,111100,407395170,4965,4965,4965,4950,745
|
|
20231228,111000,403703695,4965,4965,4965,4965,6
|
|
20231228,110900,403673905,4955,4955,4955,4955,0
|
|
20231228,110800,403673905,4955,4955,4955,4955,300
|
|
20231228,110700,402187405,4955,4955,4955,4955,0
|
|
20231228,110600,402187405,4955,4955,4955,4955,280
|
|
20231228,110500,400800005,4955,4965,4970,4955,358
|
|
20231228,110400,399025555,4970,4970,4970,4970,6
|
|
20231228,110300,398995735,4970,4970,4970,4970,0
|
|
20231228,110200,398995735,4970,4960,4970,4960,4
|
|
20231228,110100,398975885,4960,4955,4960,4955,449
|
|
20231228,110000,396748945,4955,4960,4970,4955,133
|
|
20231228,105900,396089510,4950,4950,4970,4950,4008
|
|
20231228,105800,376206410,4945,4950,4950,4945,253
|
|
20231228,105700,374954350,4955,4955,4955,4955,1
|
|
20231228,105600,374949395,4950,4950,4950,4950,0
|
|
20231228,105500,374949395,4950,4950,4950,4950,0
|
|
20231228,105400,374949395,4950,4950,4950,4950,30
|
|
20231228,105300,374800895,4950,4950,4950,4950,39
|
|
20231228,105200,374607845,4955,4945,4955,4945,3
|
|
20231228,105100,374593000,4945,4945,4945,4945,737
|
|
20231228,105000,370948535,4945,4950,4950,4945,110
|
|
20231228,104900,370404510,4950,4950,4950,4950,15
|
|
20231228,104800,370330260,4950,4950,4950,4950,301
|
|
20231228,104700,368840310,4945,4945,4945,4945,0
|
|
20231228,104600,368840310,4945,4945,4945,4945,2165
|
|
20231228,104500,358134385,4950,4945,4950,4945,189
|
|
20231228,104400,357199505,4945,4945,4945,4945,0
|
|
20231228,104300,357199505,4945,4945,4945,4945,79
|
|
20231228,104200,356808850,4940,4940,4940,4940,58
|
|
20231228,104100,356522330,4950,4950,4950,4950,30
|
|
20231228,104000,356373830,4950,4950,4950,4950,3
|
|
20231228,103900,356358980,4950,4945,4950,4945,32
|
|
20231228,103800,356200690,4950,4950,4950,4950,0
|
|
20231228,103700,356200690,4950,4950,4950,4950,1
|
|
20231228,103600,356195740,4940,4940,4940,4940,1810
|
|
20231228,103500,347254340,4945,4945,4945,4945,604
|
|
20231228,103400,344267560,4950,4950,4950,4950,0
|
|
20231228,103300,344267560,4950,4950,4950,4950,1
|
|
20231228,103200,344262610,4950,4950,4950,4950,1
|
|
20231228,103100,344257660,4945,4945,4945,4945,600
|
|
20231228,103000,341290660,4945,4945,4945,4945,1
|
|
20231228,102900,341285715,4940,4940,4940,4940,120
|
|
20231228,102800,340692915,4940,4940,4940,4940,0
|
|
20231228,102700,340692915,4940,4940,4940,4940,0
|
|
20231228,102600,340692915,4940,4940,4940,4940,2007
|
|
20231228,102500,330778335,4940,4950,4950,4940,18
|
|
20231228,102400,330689405,4940,4945,4955,4940,2846
|
|
20231228,102300,316617130,4945,4945,4945,4945,0
|
|
20231228,102200,316617130,4945,4945,4945,4945,0
|
|
20231228,102100,316617130,4945,4945,4945,4945,535
|
|
20231228,102000,313971555,4940,4940,4940,4940,0
|
|
20231228,101900,313971555,4940,4940,4940,4940,0
|
|
20231228,101800,313971555,4940,4950,4950,4940,5058
|
|
20231228,101700,288972350,4950,4950,4950,4950,0
|
|
20231228,101600,288972350,4950,4950,4950,4950,802
|
|
20231228,101500,285002450,4955,4955,4955,4955,50
|
|
20231228,101400,284754700,4955,4955,4955,4955,0
|
|
20231228,101300,284754700,4955,4955,4955,4955,0
|
|
20231228,101200,284754700,4955,4955,4955,4950,25
|
|
20231228,101100,284630845,4955,4955,4955,4955,55
|
|
20231228,101000,284358320,4955,4955,4955,4955,17
|
|
20231228,100900,284274085,4955,4955,4955,4955,5
|
|
20231228,100800,284249310,4950,4950,4950,4950,1
|
|
20231228,100700,284244360,4950,4950,4950,4950,0
|
|
20231228,100600,284244360,4950,4945,4950,4945,5
|
|
20231228,100500,284219615,4945,4945,4945,4945,0
|
|
20231228,100400,284219615,4945,4945,4945,4940,4719
|
|
20231228,100300,260884450,4945,4945,4950,4945,503
|
|
20231228,100200,258397105,4945,4945,4945,4945,0
|
|
20231228,100100,258397105,4945,4945,4945,4945,351
|
|
20231228,100000,256661410,4945,4945,4945,4945,327
|
|
20231228,095900,255044395,4945,4945,4945,4945,200
|
|
20231228,095800,254055395,4945,4950,4950,4945,89
|
|
20231228,095700,253615135,4945,4945,4945,4945,1000
|
|
20231228,095600,248670135,4950,4950,4955,4950,330
|
|
20231228,095500,247036620,4940,4940,4940,4940,0
|
|
20231228,095400,247036620,4940,4940,4940,4940,0
|
|
20231228,095300,247036620,4940,4950,4950,4940,3000
|
|
20231228,095200,232203090,4950,4950,4950,4950,273
|
|
20231228,095100,230851740,4950,4940,4950,4940,849
|
|
20231228,095000,226657660,4945,4945,4945,4945,0
|
|
20231228,094900,226657660,4945,4950,4950,4945,3050
|
|
20231228,094800,211575400,4950,4955,4955,4950,152
|
|
20231228,094700,210822995,4950,4945,4950,4940,1161
|
|
20231228,094600,205080620,4945,4945,4945,4945,0
|
|
20231228,094500,205080620,4945,4945,4945,4945,23
|
|
20231228,094400,204966885,4940,4940,4940,4940,0
|
|
20231228,094300,204966885,4940,4940,4940,4935,2095
|
|
20231228,094200,194617875,4945,4940,4945,4940,1403
|
|
20231228,094100,187687050,4945,4945,4945,4945,3
|
|
20231228,094000,187672215,4945,4945,4945,4945,23
|
|
20231228,093900,187558480,4950,4945,4950,4940,426
|
|
20231228,093800,185453885,4950,4955,4960,4950,575
|
|
20231228,093700,182607620,4955,4955,4955,4945,1207
|
|
20231228,093600,176638825,4960,4960,4960,4960,1
|
|
20231228,093500,176633865,4970,4970,4970,4970,0
|
|
20231228,093400,176633865,4970,4955,4970,4950,528
|
|
20231228,093300,174019980,4970,4970,4970,4970,24
|
|
20231228,093200,173900700,4970,4965,4970,4965,22
|
|
20231228,093100,173791420,4965,4960,4965,4960,323
|
|
20231228,093000,172189090,4960,4955,4960,4950,715
|
|
20231228,092900,168647610,4955,4960,4960,4955,21
|
|
20231228,092800,168543480,4950,4970,4970,4950,301
|
|
20231228,092700,167052980,4975,4975,4975,4975,10
|
|
20231228,092600,167003230,4960,4965,4975,4960,997
|
|
20231228,092500,162051975,4975,4970,4975,4970,250
|
|
20231228,092400,160808790,4970,4965,4970,4965,205
|
|
20231228,092300,159790940,4970,4970,4970,4970,24
|
|
20231228,092200,159671660,4970,4970,4970,4970,1838
|
|
20231228,092100,150536800,4980,4975,4980,4960,1636
|
|
20231228,092000,142410080,4965,4965,4975,4965,1337
|
|
20231228,091900,135767505,4965,4965,4975,4965,892
|
|
20231228,091800,131334505,4965,4970,4970,4965,709
|
|
20231228,091700,127814250,4980,4970,4980,4965,4028
|
|
20231228,091600,107791170,4970,4970,4970,4965,1230
|
|
20231228,091500,101680570,4970,4970,4970,4970,41
|
|
20231228,091400,101476800,4975,4965,4975,4965,2257
|
|
20231228,091300,90260725,4970,4960,4970,4960,1015
|
|
20231228,091200,85223245,4960,4960,4960,4960,0
|
|
20231228,091100,85223245,4960,4945,4960,4940,3703
|
|
20231228,091000,66892640,4955,4950,4955,4945,505
|
|
20231228,090900,64390400,4935,4950,4950,4935,2292
|
|
20231228,090800,53065580,4960,4960,4965,4955,3850
|
|
20231228,090700,33970505,4955,4955,4960,4955,468
|
|
20231228,090600,31649650,4950,4950,4950,4950,1594
|
|
20231228,090500,23759350,4940,4935,4940,4935,1095
|
|
20231228,090400,18352225,4940,4940,4940,4940,100
|
|
20231228,090300,17858225,4940,4940,4940,4940,1
|
|
20231228,090200,17853285,4935,4950,4950,4935,124
|
|
20231228,090100,17240725,4940,4955,4955,4940,65
|
|
20231228,090000,16919510,4955,4945,4955,4925,3424
|