643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,194000,1110062795,4970,4970,4970,4970,1967
|
|
20231227,193900,1110062795,4970,4970,4970,4970,0
|
|
20231227,193800,1110062795,4970,4970,4970,4970,0
|
|
20231227,193700,1110062795,4970,4970,4970,4970,0
|
|
20231227,193600,1110062795,4970,4970,4970,4970,0
|
|
20231227,193500,1110062795,4970,4970,4970,4970,0
|
|
20231227,193400,1110062795,4970,4970,4970,4970,0
|
|
20231227,193300,1110062795,4970,4970,4970,4970,0
|
|
20231227,193200,1110062795,4970,4970,4970,4970,0
|
|
20231227,193100,1110062795,4970,4970,4970,4970,0
|
|
20231227,193000,1110062795,4970,4970,4970,4970,0
|
|
20231227,192900,1110062795,4970,4970,4970,4970,0
|
|
20231227,192800,1110062795,4970,4970,4970,4970,0
|
|
20231227,192700,1110062795,4970,4970,4970,4970,0
|
|
20231227,192600,1110062795,4970,4970,4970,4970,0
|
|
20231227,192500,1110062795,4970,4970,4970,4970,0
|
|
20231227,192400,1110062795,4970,4970,4970,4970,0
|
|
20231227,192300,1110062795,4970,4970,4970,4970,0
|
|
20231227,192200,1110062795,4970,4970,4970,4970,0
|
|
20231227,192100,1110062795,4970,4970,4970,4970,0
|
|
20231227,192000,1110062795,4970,4970,4970,4970,0
|
|
20231227,191900,1110062795,4970,4970,4970,4970,0
|
|
20231227,191800,1110062795,4970,4970,4970,4970,0
|
|
20231227,191700,1110062795,4970,4970,4970,4970,0
|
|
20231227,191600,1110062795,4970,4970,4970,4970,0
|
|
20231227,191500,1110062795,4970,4970,4970,4970,0
|
|
20231227,191400,1110062795,4970,4970,4970,4970,0
|
|
20231227,191300,1110062795,4970,4970,4970,4970,0
|
|
20231227,191200,1110062795,4970,4970,4970,4970,0
|
|
20231227,191100,1110062795,4970,4970,4970,4970,0
|
|
20231227,191000,1110062795,4970,4970,4970,4970,1967
|
|
20231227,190900,1110062795,4970,4970,4970,4970,0
|
|
20231227,190800,1110062795,4970,4970,4970,4970,0
|
|
20231227,190700,1110062795,4970,4970,4970,4970,0
|
|
20231227,190600,1110062795,4970,4970,4970,4970,0
|
|
20231227,190500,1110062795,4970,4970,4970,4970,0
|
|
20231227,190400,1110062795,4970,4970,4970,4970,0
|
|
20231227,190300,1110062795,4970,4970,4970,4970,0
|
|
20231227,190200,1110062795,4970,4970,4970,4970,0
|
|
20231227,190100,1110062795,4970,4970,4970,4970,0
|
|
20231227,190000,1110062795,4970,4970,4970,4970,0
|
|
20231227,185900,1110062795,4970,4970,4970,4970,0
|
|
20231227,185800,1110062795,4970,4970,4970,4970,0
|
|
20231227,185700,1110062795,4970,4970,4970,4970,0
|
|
20231227,185600,1110062795,4970,4970,4970,4970,0
|
|
20231227,185500,1110062795,4970,4970,4970,4970,0
|
|
20231227,185400,1110062795,4970,4970,4970,4970,0
|
|
20231227,185300,1110062795,4970,4970,4970,4970,0
|
|
20231227,185200,1110062795,4970,4970,4970,4970,0
|
|
20231227,185100,1110062795,4970,4970,4970,4970,0
|
|
20231227,185000,1110062795,4970,4970,4970,4970,0
|
|
20231227,184900,1110062795,4970,4970,4970,4970,0
|
|
20231227,184800,1110062795,4970,4970,4970,4970,0
|
|
20231227,184700,1110062795,4970,4970,4970,4970,0
|
|
20231227,184600,1110062795,4970,4970,4970,4970,0
|
|
20231227,184500,1110062795,4970,4970,4970,4970,0
|
|
20231227,184400,1110062795,4970,4970,4970,4970,0
|
|
20231227,184300,1110062795,4970,4970,4970,4970,0
|
|
20231227,184200,1110062795,4970,4970,4970,4970,0
|
|
20231227,184100,1110062795,4970,4970,4970,4970,0
|
|
20231227,184000,1110062795,4970,4970,4970,4970,1967
|
|
20231227,183900,1110062795,4970,4970,4970,4970,0
|
|
20231227,183800,1110062795,4970,4970,4970,4970,0
|
|
20231227,183700,1110062795,4970,4970,4970,4970,0
|
|
20231227,183600,1110062795,4970,4970,4970,4970,0
|
|
20231227,183500,1110062795,4970,4970,4970,4970,0
|
|
20231227,183400,1110062795,4970,4970,4970,4970,0
|
|
20231227,183300,1110062795,4970,4970,4970,4970,0
|
|
20231227,183200,1110062795,4970,4970,4970,4970,0
|
|
20231227,183100,1110062795,4970,4970,4970,4970,0
|
|
20231227,183000,1110062795,4970,4970,4970,4970,0
|
|
20231227,182900,1110062795,4970,4970,4970,4970,0
|
|
20231227,182800,1110062795,4970,4970,4970,4970,0
|
|
20231227,182700,1110062795,4970,4970,4970,4970,0
|
|
20231227,182600,1110062795,4970,4970,4970,4970,0
|
|
20231227,182500,1110062795,4970,4970,4970,4970,0
|
|
20231227,182400,1110062795,4970,4970,4970,4970,0
|
|
20231227,182300,1110062795,4970,4970,4970,4970,0
|
|
20231227,182200,1110062795,4970,4970,4970,4970,0
|
|
20231227,182100,1110062795,4970,4970,4970,4970,0
|
|
20231227,182000,1110062795,4970,4970,4970,4970,0
|
|
20231227,181900,1110062795,4970,4970,4970,4970,0
|
|
20231227,181800,1110062795,4970,4970,4970,4970,0
|
|
20231227,181700,1110062795,4970,4970,4970,4970,0
|
|
20231227,181600,1110062795,4970,4970,4970,4970,0
|
|
20231227,181500,1110062795,4970,4970,4970,4970,0
|
|
20231227,181400,1110062795,4970,4970,4970,4970,0
|
|
20231227,181300,1110062795,4970,4970,4970,4970,0
|
|
20231227,181200,1110062795,4970,4970,4970,4970,0
|
|
20231227,181100,1110062795,4970,4970,4970,4970,0
|
|
20231227,181000,1110062795,4970,4970,4970,4970,1967
|
|
20231227,180900,1110062795,4970,4970,4970,4970,0
|
|
20231227,180800,1110062795,4970,4970,4970,4970,0
|
|
20231227,180700,1110062795,4970,4970,4970,4970,0
|
|
20231227,180600,1110062795,4970,4970,4970,4970,0
|
|
20231227,180500,1110062795,4970,4970,4970,4970,0
|
|
20231227,180400,1110062795,4970,4970,4970,4970,0
|
|
20231227,180300,1110062795,4970,4970,4970,4970,0
|
|
20231227,180200,1110062795,4970,4970,4970,4970,0
|
|
20231227,180100,1110062795,4970,4970,4970,4970,0
|
|
20231227,180000,1110062795,4970,4970,4970,4970,0
|
|
20231227,175900,1110062795,4970,4970,4970,4970,0
|
|
20231227,175800,1110062795,4970,4970,4970,4970,0
|
|
20231227,175700,1110062795,4970,4970,4970,4970,0
|
|
20231227,175600,1110062795,4970,4970,4970,4970,0
|
|
20231227,175500,1110062795,4970,4970,4970,4970,0
|
|
20231227,175400,1110062795,4970,4970,4970,4970,0
|
|
20231227,175300,1110062795,4970,4970,4970,4970,0
|
|
20231227,175200,1110062795,4970,4970,4970,4970,0
|
|
20231227,175100,1110062795,4970,4970,4970,4970,0
|
|
20231227,175000,1110062795,4970,4970,4970,4970,0
|
|
20231227,174900,1110062795,4970,4970,4970,4970,0
|
|
20231227,174800,1110062795,4970,4970,4970,4970,0
|
|
20231227,174700,1110062795,4970,4970,4970,4970,0
|
|
20231227,174600,1110062795,4970,4970,4970,4970,0
|
|
20231227,174500,1110062795,4970,4970,4970,4970,0
|
|
20231227,174400,1110062795,4970,4970,4970,4970,0
|
|
20231227,174300,1110062795,4970,4970,4970,4970,0
|
|
20231227,174200,1110062795,4970,4970,4970,4970,0
|
|
20231227,174100,1110062795,4970,4970,4970,4970,0
|
|
20231227,174000,1110062795,4970,4970,4970,4970,1967
|
|
20231227,173900,1110062795,4970,4970,4970,4970,0
|
|
20231227,173800,1110062795,4970,4970,4970,4970,0
|
|
20231227,173700,1110062795,4970,4970,4970,4970,0
|
|
20231227,173600,1110062795,4970,4970,4970,4970,0
|
|
20231227,173500,1110062795,4970,4970,4970,4970,0
|
|
20231227,173400,1110062795,4970,4970,4970,4970,0
|
|
20231227,173300,1110062795,4970,4970,4970,4970,0
|
|
20231227,173200,1110062795,4970,4970,4970,4970,0
|
|
20231227,173100,1110062795,4970,4970,4970,4970,0
|
|
20231227,173000,1110062795,4970,4970,4970,4970,0
|
|
20231227,172900,1110062795,4970,4970,4970,4970,0
|
|
20231227,172800,1110062795,4970,4970,4970,4970,0
|
|
20231227,172700,1110062795,4970,4970,4970,4970,0
|
|
20231227,172600,1110062795,4970,4970,4970,4970,0
|
|
20231227,172500,1110062795,4970,4970,4970,4970,0
|
|
20231227,172400,1110062795,4970,4970,4970,4970,0
|
|
20231227,172300,1110062795,4970,4970,4970,4970,0
|
|
20231227,172200,1110062795,4970,4970,4970,4970,0
|
|
20231227,172100,1110062795,4970,4970,4970,4970,0
|
|
20231227,172000,1110062795,4970,4970,4970,4970,0
|
|
20231227,171900,1110062795,4970,4970,4970,4970,0
|
|
20231227,171800,1110062795,4970,4970,4970,4970,0
|
|
20231227,171700,1110062795,4970,4970,4970,4970,0
|
|
20231227,171600,1110062795,4970,4970,4970,4970,0
|
|
20231227,171500,1110062795,4970,4970,4970,4970,0
|
|
20231227,171400,1110062795,4970,4970,4970,4970,0
|
|
20231227,171300,1110062795,4970,4970,4970,4970,0
|
|
20231227,171200,1110062795,4970,4970,4970,4970,0
|
|
20231227,171100,1110062795,4970,4970,4970,4970,0
|
|
20231227,171000,1110062795,4970,4970,4970,4970,1967
|
|
20231227,170900,1110062795,4970,4970,4970,4970,0
|
|
20231227,170800,1110062795,4970,4970,4970,4970,0
|
|
20231227,170700,1110062795,4970,4970,4970,4970,0
|
|
20231227,170600,1110062795,4970,4970,4970,4970,0
|
|
20231227,170500,1110062795,4970,4970,4970,4970,0
|
|
20231227,170400,1110062795,4970,4970,4970,4970,0
|
|
20231227,170300,1110062795,4970,4970,4970,4970,0
|
|
20231227,170200,1110062795,4970,4970,4970,4970,0
|
|
20231227,170100,1110062795,4970,4970,4970,4970,0
|
|
20231227,170000,1110062795,4970,4970,4970,4970,0
|
|
20231227,165900,1110062795,4970,4970,4970,4970,0
|
|
20231227,165800,1110062795,4970,4970,4970,4970,0
|
|
20231227,165700,1110062795,4970,4970,4970,4970,0
|
|
20231227,165600,1110062795,4970,4970,4970,4970,0
|
|
20231227,165500,1110062795,4970,4970,4970,4970,0
|
|
20231227,165400,1110062795,4970,4970,4970,4970,0
|
|
20231227,165300,1110062795,4970,4970,4970,4970,0
|
|
20231227,165200,1110062795,4970,4970,4970,4970,0
|
|
20231227,165100,1110062795,4970,4970,4970,4970,0
|
|
20231227,165000,1110062795,4970,4970,4970,4970,0
|
|
20231227,164900,1110062795,4970,4970,4970,4970,0
|
|
20231227,164800,1110062795,4970,4970,4970,4970,0
|
|
20231227,164700,1110062795,4970,4970,4970,4970,0
|
|
20231227,164600,1110062795,4970,4970,4970,4970,0
|
|
20231227,164500,1110062795,4970,4970,4970,4970,0
|
|
20231227,164400,1110062795,4970,4970,4970,4970,0
|
|
20231227,164300,1110062795,4970,4970,4970,4970,0
|
|
20231227,164200,1110062795,4970,4970,4970,4970,0
|
|
20231227,164100,1110062795,4970,4970,4970,4970,0
|
|
20231227,164000,1110062795,4970,4970,4970,4970,1967
|
|
20231227,163900,1110062795,4970,4970,4970,4970,0
|
|
20231227,163800,1110062795,4970,4970,4970,4970,0
|
|
20231227,163700,1110062795,4970,4970,4970,4970,0
|
|
20231227,163600,1110062795,4970,4970,4970,4970,0
|
|
20231227,163500,1110062795,4970,4970,4970,4970,0
|
|
20231227,163400,1110062795,4970,4970,4970,4970,0
|
|
20231227,163300,1110062795,4970,4970,4970,4970,0
|
|
20231227,163200,1110062795,4970,4970,4970,4970,0
|
|
20231227,163100,1110062795,4970,4970,4970,4970,0
|
|
20231227,163000,1110062795,4970,4970,4970,4970,0
|
|
20231227,162900,1110062795,4970,4970,4970,4970,0
|
|
20231227,162800,1110062795,4970,4970,4970,4970,0
|
|
20231227,162700,1110062795,4970,4970,4970,4970,0
|
|
20231227,162600,1110062795,4970,4970,4970,4970,0
|
|
20231227,162500,1110062795,4970,4970,4970,4970,0
|
|
20231227,162400,1110062795,4970,4970,4970,4970,0
|
|
20231227,162300,1110062795,4970,4970,4970,4970,0
|
|
20231227,162200,1110062795,4970,4970,4970,4970,0
|
|
20231227,162100,1110062795,4970,4970,4970,4970,0
|
|
20231227,162000,1110062795,4970,4970,4970,4970,0
|
|
20231227,161900,1110062795,4970,4970,4970,4970,0
|
|
20231227,161800,1110062795,4970,4970,4970,4970,0
|
|
20231227,161700,1110062795,4970,4970,4970,4970,0
|
|
20231227,161600,1110062795,4970,4970,4970,4970,0
|
|
20231227,161500,1110062795,4970,4970,4970,4970,0
|
|
20231227,161400,1110062795,4970,4970,4970,4970,0
|
|
20231227,161300,1110062795,4970,4970,4970,4970,0
|
|
20231227,161200,1110062795,4970,4970,4970,4970,0
|
|
20231227,161100,1110062795,4970,4970,4970,4970,0
|
|
20231227,161000,1110062795,4970,4970,4970,4970,1967
|
|
20231227,160900,1110062795,4970,4970,4970,4970,0
|
|
20231227,160800,1110062795,4970,4970,4970,4970,0
|
|
20231227,160700,1110062795,4970,4970,4970,4970,0
|
|
20231227,160600,1110062795,4970,4970,4970,4970,0
|
|
20231227,160500,1110062795,4970,4970,4970,4970,0
|
|
20231227,160400,1110062795,4970,4970,4970,4970,0
|
|
20231227,160300,1110062795,4970,4970,4970,4970,0
|
|
20231227,160200,1110062795,4970,4970,4970,4970,0
|
|
20231227,160100,1110062795,4970,4970,4970,4970,0
|
|
20231227,160000,1110062795,4970,4970,4970,4970,0
|
|
20231227,155900,1110062795,4970,4970,4970,4970,0
|
|
20231227,155800,1110062795,4970,4970,4970,4970,0
|
|
20231227,155700,1110062795,4970,4970,4970,4970,0
|
|
20231227,155600,1110062795,4970,4970,4970,4970,0
|
|
20231227,155500,1110062795,4970,4970,4970,4970,0
|
|
20231227,155400,1110062795,4970,4970,4970,4970,0
|
|
20231227,155300,1110062795,4970,4970,4970,4970,0
|
|
20231227,155200,1110062795,4970,4970,4970,4970,0
|
|
20231227,155100,1110062795,4970,4970,4970,4970,0
|
|
20231227,155000,1110062795,4970,4970,4970,4970,0
|
|
20231227,154900,1110062795,4970,4970,4970,4970,0
|
|
20231227,154800,1110062795,4970,4970,4970,4970,0
|
|
20231227,154700,1110062795,4970,4970,4970,4970,0
|
|
20231227,154600,1110062795,4970,4970,4970,4970,0
|
|
20231227,154500,1110062795,4970,4970,4970,4970,0
|
|
20231227,154400,1110062795,4970,4970,4970,4970,0
|
|
20231227,154300,1110062795,4970,4970,4970,4970,0
|
|
20231227,154200,1110062795,4970,4970,4970,4970,0
|
|
20231227,154100,1110062795,4970,4970,4970,4970,0
|
|
20231227,154000,1110062795,4970,4970,4970,4970,1967
|
|
20231227,153900,1110062795,4970,4970,4970,4970,0
|
|
20231227,153800,1110062795,4970,4970,4970,4970,0
|
|
20231227,153700,1110062795,4970,4970,4970,4970,0
|
|
20231227,153600,1110062795,4970,4970,4970,4970,0
|
|
20231227,153500,1110062795,4970,4970,4970,4970,0
|
|
20231227,153400,1110062795,4970,4970,4970,4970,0
|
|
20231227,153300,1110062795,4970,4970,4970,4970,0
|
|
20231227,153200,1110062795,4970,4970,4970,4970,0
|
|
20231227,153100,1110062795,4970,4970,4970,4970,0
|
|
20231227,153000,1110062795,4970,4970,4970,4970,1967
|
|
20231227,152900,1100286805,4975,4975,4975,4975,0
|
|
20231227,152800,1100286805,4975,4975,4975,4975,0
|
|
20231227,152700,1100286805,4975,4975,4975,4975,0
|
|
20231227,152600,1100286805,4975,4975,4975,4975,0
|
|
20231227,152500,1100286805,4975,4975,4975,4975,0
|
|
20231227,152400,1100286805,4975,4975,4975,4975,0
|
|
20231227,152300,1100286805,4975,4975,4975,4975,0
|
|
20231227,152200,1100286805,4975,4975,4975,4975,0
|
|
20231227,152100,1100286805,4975,4975,4975,4975,0
|
|
20231227,152000,1100286805,4975,4975,4975,4975,0
|
|
20231227,151900,1100286805,4975,4975,4975,4975,4
|
|
20231227,151800,1100266905,4975,4970,4975,4970,6
|
|
20231227,151700,1100237060,4975,4975,4975,4975,51
|
|
20231227,151600,1099983335,4970,4975,4975,4970,324
|
|
20231227,151500,1098372735,4975,4975,4975,4975,0
|
|
20231227,151400,1098372735,4975,4975,4975,4975,0
|
|
20231227,151300,1098372735,4975,4975,4975,4975,0
|
|
20231227,151200,1098372735,4975,4975,4975,4975,0
|
|
20231227,151100,1098372735,4975,4975,4975,4975,501
|
|
20231227,151000,1095880260,4980,4980,4980,4980,1
|
|
20231227,150900,1095875280,4975,4980,4980,4975,328
|
|
20231227,150800,1094243380,4975,4975,4975,4975,1
|
|
20231227,150700,1094238405,4980,4980,4980,4980,0
|
|
20231227,150600,1094238405,4980,4980,4980,4980,0
|
|
20231227,150500,1094238405,4980,4980,4980,4980,0
|
|
20231227,150400,1094238405,4980,4980,4980,4980,0
|
|
20231227,150300,1094238405,4980,4980,4980,4980,0
|
|
20231227,150200,1094238405,4980,4980,4980,4980,166
|
|
20231227,150100,1093411725,4980,4980,4980,4980,60
|
|
20231227,150000,1093112925,4980,4980,4980,4980,50
|
|
20231227,145900,1092863925,4980,4980,4980,4980,5
|
|
20231227,145800,1092839025,4975,4975,4975,4975,0
|
|
20231227,145700,1092839025,4975,4975,4975,4975,0
|
|
20231227,145600,1092839025,4975,4975,4975,4975,10
|
|
20231227,145500,1092789275,4980,4980,4980,4980,1
|
|
20231227,145400,1092784295,4985,4985,4985,4985,1
|
|
20231227,145300,1092779310,4985,4985,4985,4985,0
|
|
20231227,145200,1092779310,4985,4985,4985,4985,62
|
|
20231227,145100,1092470240,4970,4970,4970,4970,0
|
|
20231227,145000,1092470240,4970,4970,4970,4970,0
|
|
20231227,144900,1092470240,4970,4970,4970,4970,0
|
|
20231227,144800,1092470240,4970,4970,4970,4970,1
|
|
20231227,144700,1092465270,4970,4970,4970,4970,5
|
|
20231227,144600,1092440420,4975,4975,4975,4975,0
|
|
20231227,144500,1092440420,4975,4975,4975,4970,6178
|
|
20231227,144400,1061735750,4975,4975,4975,4975,5
|
|
20231227,144300,1061710875,4975,4975,4975,4975,3
|
|
20231227,144200,1061695950,4985,4975,4985,4975,3
|
|
20231227,144100,1061681015,4970,4970,4970,4970,0
|
|
20231227,144000,1061681015,4970,4975,4975,4970,27
|
|
20231227,143900,1061546700,4985,4985,4985,4985,2
|
|
20231227,143800,1061536730,4985,4985,4985,4985,0
|
|
20231227,143700,1061536730,4985,4985,4985,4985,0
|
|
20231227,143600,1061536730,4985,4985,4985,4985,1
|
|
20231227,143500,1061531745,4970,4970,4970,4970,0
|
|
20231227,143400,1061531745,4970,4970,4970,4970,4164
|
|
20231227,143300,1040836665,4980,4980,4980,4980,50
|
|
20231227,143200,1040587665,4985,4985,4985,4985,1
|
|
20231227,143100,1040582680,4985,4985,4985,4985,13
|
|
20231227,143000,1040517875,4985,4985,4985,4985,1
|
|
20231227,142900,1040512890,4985,4985,4985,4985,0
|
|
20231227,142800,1040512890,4985,4985,4985,4985,0
|
|
20231227,142700,1040512890,4985,4985,4985,4985,0
|
|
20231227,142600,1040512890,4985,4985,4985,4985,55
|
|
20231227,142500,1040238715,4985,4985,4985,4985,0
|
|
20231227,142400,1040238715,4985,4970,4985,4965,109
|
|
20231227,142300,1039696820,4970,4970,4970,4970,0
|
|
20231227,142200,1039696820,4970,4970,4970,4970,0
|
|
20231227,142100,1039696820,4970,4970,4970,4970,0
|
|
20231227,142000,1039696820,4970,4970,4970,4970,0
|
|
20231227,141900,1039696820,4970,4970,4970,4970,0
|
|
20231227,141800,1039696820,4970,4970,4970,4970,0
|
|
20231227,141700,1039696820,4970,4970,4970,4970,0
|
|
20231227,141600,1039696820,4970,4970,4970,4970,149
|
|
20231227,141500,1038956290,4970,4970,4970,4970,0
|
|
20231227,141400,1038956290,4970,4970,4970,4970,0
|
|
20231227,141300,1038956290,4970,4970,4970,4970,0
|
|
20231227,141200,1038956290,4970,4970,4970,4970,0
|
|
20231227,141100,1038956290,4970,4970,4970,4970,0
|
|
20231227,141000,1038956290,4970,4970,4970,4970,1682
|
|
20231227,140900,1030596750,4975,4975,4975,4975,151
|
|
20231227,140800,1029845525,4975,4975,4975,4975,250
|
|
20231227,140700,1028601775,4975,4975,4975,4975,0
|
|
20231227,140600,1028601775,4975,4975,4975,4975,101
|
|
20231227,140500,1028099300,4985,4985,4985,4985,0
|
|
20231227,140400,1028099300,4985,4985,4985,4985,500
|
|
20231227,140300,1025606800,4985,4985,4985,4985,0
|
|
20231227,140200,1025606800,4985,4985,4985,4985,1
|
|
20231227,140100,1025601815,4975,4985,4985,4975,80
|
|
20231227,140000,1025203615,4975,4975,4975,4975,0
|
|
20231227,135900,1025203615,4975,4975,4975,4975,0
|
|
20231227,135800,1025203615,4975,4975,4975,4975,0
|
|
20231227,135700,1025203615,4975,4975,4975,4975,0
|
|
20231227,135600,1025203615,4975,4975,4975,4975,0
|
|
20231227,135500,1025203615,4975,4975,4975,4975,0
|
|
20231227,135400,1025203615,4975,4975,4975,4975,0
|
|
20231227,135300,1025203615,4975,4975,4975,4975,1313
|
|
20231227,135200,1018671440,4985,4985,4985,4985,0
|
|
20231227,135100,1018671440,4985,4985,4985,4985,0
|
|
20231227,135000,1018671440,4985,4980,4985,4975,311
|
|
20231227,134900,1017124025,4975,4975,4975,4975,0
|
|
20231227,134800,1017124025,4975,4975,4975,4975,0
|
|
20231227,134700,1017124025,4975,4975,4975,4975,0
|
|
20231227,134600,1017124025,4975,4975,4975,4975,0
|
|
20231227,134500,1017124025,4975,4975,4975,4975,0
|
|
20231227,134400,1017124025,4975,4975,4975,4975,0
|
|
20231227,134300,1017124025,4975,4975,4975,4975,0
|
|
20231227,134200,1017124025,4975,4975,4975,4975,0
|
|
20231227,134100,1017124025,4975,4975,4975,4975,335
|
|
20231227,134000,1015457400,4980,4980,4980,4980,0
|
|
20231227,133900,1015457400,4980,4980,4980,4980,10
|
|
20231227,133800,1015407600,4980,4980,4980,4980,20
|
|
20231227,133700,1015308000,4980,4980,4980,4980,0
|
|
20231227,133600,1015308000,4980,4980,4980,4980,2
|
|
20231227,133500,1015298040,4980,4980,4980,4980,0
|
|
20231227,133400,1015298040,4980,4980,4980,4980,0
|
|
20231227,133300,1015298040,4980,4980,4980,4980,0
|
|
20231227,133200,1015298040,4980,4980,4980,4980,0
|
|
20231227,133100,1015298040,4980,4980,4980,4980,0
|
|
20231227,133000,1015298040,4980,4980,4980,4980,2
|
|
20231227,132900,1015288080,4985,4985,4985,4985,0
|
|
20231227,132800,1015288080,4985,4985,4985,4985,0
|
|
20231227,132700,1015288080,4985,4985,4985,4985,0
|
|
20231227,132600,1015288080,4985,4985,4985,4985,0
|
|
20231227,132500,1015288080,4985,4985,4985,4985,0
|
|
20231227,132400,1015288080,4985,4985,4985,4985,0
|
|
20231227,132300,1015288080,4985,4985,4985,4985,0
|
|
20231227,132200,1015288080,4985,4985,4985,4985,0
|
|
20231227,132100,1015288080,4985,4975,4985,4975,100
|
|
20231227,132000,1014790450,4970,4970,4970,4970,0
|
|
20231227,131900,1014790450,4970,4970,4975,4970,40
|
|
20231227,131800,1014591600,4965,4965,4965,4965,20
|
|
20231227,131700,1014492300,4970,4970,4970,4970,100
|
|
20231227,131600,1013995300,4970,4970,4970,4970,31
|
|
20231227,131500,1013841230,4970,4970,4970,4970,328
|
|
20231227,131400,1012211070,4970,4970,4970,4970,2
|
|
20231227,131300,1012201130,4985,4985,4985,4985,3
|
|
20231227,131200,1012186175,4970,4970,4970,4970,0
|
|
20231227,131100,1012186175,4970,4970,4970,4970,0
|
|
20231227,131000,1012186175,4970,4970,4970,4970,3164
|
|
20231227,130900,996461095,4985,4985,4985,4985,5
|
|
20231227,130800,996436170,4970,4970,4970,4970,3
|
|
20231227,130700,996421260,4970,4970,4970,4970,0
|
|
20231227,130600,996421260,4970,4970,4970,4970,0
|
|
20231227,130500,996421260,4970,4970,4970,4970,0
|
|
20231227,130400,996421260,4970,4970,4970,4970,0
|
|
20231227,130300,996421260,4970,4970,4970,4970,0
|
|
20231227,130200,996421260,4970,4970,4970,4970,549
|
|
20231227,130100,993692730,4970,4970,4970,4970,117
|
|
20231227,130000,993111240,4975,4975,4975,4975,0
|
|
20231227,125900,993111240,4975,4985,4985,4975,106
|
|
20231227,125800,992583870,4985,4985,4985,4985,0
|
|
20231227,125700,992583870,4985,4985,4985,4985,1
|
|
20231227,125600,992578885,4970,4970,4970,4970,0
|
|
20231227,125500,992578885,4970,4970,4970,4970,0
|
|
20231227,125400,992578885,4970,4970,4970,4970,0
|
|
20231227,125300,992578885,4970,4970,4970,4970,0
|
|
20231227,125200,992578885,4970,4970,4970,4970,100
|
|
20231227,125100,992081885,4965,4965,4965,4965,0
|
|
20231227,125000,992081885,4965,4965,4965,4965,0
|
|
20231227,124900,992081885,4965,4965,4965,4965,10
|
|
20231227,124800,992032235,4960,4965,4965,4960,376
|
|
20231227,124700,990165930,4965,4965,4965,4965,0
|
|
20231227,124600,990165930,4965,4970,4970,4965,15
|
|
20231227,124500,990091385,4970,4970,4970,4970,0
|
|
20231227,124400,990091385,4970,4970,4970,4970,0
|
|
20231227,124300,990091385,4970,4970,4970,4970,0
|
|
20231227,124200,990091385,4970,4970,4970,4970,0
|
|
20231227,124100,990091385,4970,4970,4970,4970,286
|
|
20231227,124000,988669965,4970,4970,4970,4970,33
|
|
20231227,123900,988505955,4980,4980,4980,4980,0
|
|
20231227,123800,988505955,4980,4980,4980,4980,0
|
|
20231227,123700,988505955,4980,4980,4980,4980,0
|
|
20231227,123600,988505955,4980,4980,4980,4980,0
|
|
20231227,123500,988505955,4980,4980,4980,4980,0
|
|
20231227,123400,988505955,4980,4980,4980,4980,0
|
|
20231227,123300,988505955,4980,4980,4980,4980,56
|
|
20231227,123200,988227075,4980,4980,4980,4980,0
|
|
20231227,123100,988227075,4980,4980,4980,4980,0
|
|
20231227,123000,988227075,4980,4980,4980,4980,100
|
|
20231227,122900,987729075,4985,4985,4985,4985,17
|
|
20231227,122800,987644330,4980,4980,4980,4980,0
|
|
20231227,122700,987644330,4980,4975,4980,4975,274
|
|
20231227,122600,986280110,4970,4970,4970,4970,376
|
|
20231227,122500,984411390,4970,4970,4970,4970,0
|
|
20231227,122400,984411390,4970,4970,4970,4970,0
|
|
20231227,122300,984411390,4970,4970,4970,4970,5
|
|
20231227,122200,984386540,4965,4965,4965,4965,0
|
|
20231227,122100,984386540,4965,4965,4965,4965,35
|
|
20231227,122000,984212765,4965,4965,4965,4965,2
|
|
20231227,121900,984202835,4960,4960,4960,4960,0
|
|
20231227,121800,984202835,4960,4960,4960,4960,0
|
|
20231227,121700,984202835,4960,4960,4960,4960,0
|
|
20231227,121600,984202835,4960,4960,4960,4960,0
|
|
20231227,121500,984202835,4960,4960,4960,4960,0
|
|
20231227,121400,984202835,4960,4960,4960,4960,0
|
|
20231227,121300,984202835,4960,4960,4960,4960,0
|
|
20231227,121200,984202835,4960,4960,4960,4960,0
|
|
20231227,121100,984202835,4960,4960,4960,4960,103
|
|
20231227,121000,983691955,4960,4960,4960,4960,10
|
|
20231227,120900,983642355,4960,4960,4960,4960,0
|
|
20231227,120800,983642355,4960,4960,4960,4960,6
|
|
20231227,120700,983612595,4960,4960,4960,4960,1
|
|
20231227,120600,983607635,4960,4960,4960,4960,0
|
|
20231227,120500,983607635,4960,4960,4960,4960,25
|
|
20231227,120400,983483635,4955,4955,4955,4955,1
|
|
20231227,120300,983478680,4960,4960,4960,4960,1
|
|
20231227,120200,983473720,4960,4955,4960,4955,121
|
|
20231227,120100,982874095,4955,4955,4955,4955,117
|
|
20231227,120000,982294360,4950,4960,4960,4950,2759
|
|
20231227,115900,968636350,4955,4955,4955,4955,115
|
|
20231227,115800,968066525,4955,4955,4955,4955,10410
|
|
20231227,115700,916484975,4955,4955,4960,4955,483
|
|
20231227,115600,914091210,4955,4955,4960,4955,10238
|
|
20231227,115500,863361415,4960,4960,4960,4960,403
|
|
20231227,115400,861362535,4960,4960,4960,4960,105
|
|
20231227,115300,860841735,4960,4965,4965,4955,320
|
|
20231227,115200,859254825,4960,4955,4960,4955,65
|
|
20231227,115100,858932740,4955,4955,4955,4955,230
|
|
20231227,115000,857793090,4955,4960,4960,4955,1036
|
|
20231227,114900,852654705,4960,4960,4960,4960,5221
|
|
20231227,114800,826758545,4960,4960,4960,4960,67
|
|
20231227,114700,826426225,4960,4960,4960,4960,79
|
|
20231227,114600,826034385,4960,4960,4960,4960,96
|
|
20231227,114500,825558225,4960,4960,4960,4960,295
|
|
20231227,114400,824095025,4970,4965,4970,4965,184
|
|
20231227,114300,823181310,4960,4965,4965,4960,140
|
|
20231227,114200,822486655,4960,4960,4960,4960,132
|
|
20231227,114100,821831935,4960,4965,4965,4960,116
|
|
20231227,114000,821256450,4960,4960,4960,4960,286
|
|
20231227,113900,819837890,4965,4970,4970,4965,510
|
|
20231227,113800,817303295,4970,4965,4970,4965,96
|
|
20231227,113700,816826600,4965,4970,4970,4965,75
|
|
20231227,113600,816454175,4965,4970,4970,4965,98
|
|
20231227,113500,815967575,4970,4965,4970,4965,162
|
|
20231227,113400,815162745,4965,4960,4965,4960,832
|
|
20231227,113300,811033990,4965,4965,4965,4965,10
|
|
20231227,113200,810984340,4960,4960,4960,4960,389
|
|
20231227,113100,809054900,4955,4955,4955,4955,95
|
|
20231227,113000,808584175,4955,4960,4960,4955,609
|
|
20231227,112900,805563955,4965,4960,4965,4960,1849
|
|
20231227,112800,796392905,4960,4960,4960,4960,76
|
|
20231227,112700,796015945,4960,4960,4960,4960,654
|
|
20231227,112600,792772105,4960,4960,4960,4960,85
|
|
20231227,112500,792350505,4960,4960,4965,4960,469
|
|
20231227,112400,790024240,4960,4980,4980,4960,217
|
|
20231227,112300,788947375,4960,4965,4965,4960,285
|
|
20231227,112200,787533610,4980,4960,4980,4960,217
|
|
20231227,112100,786457090,4960,4965,4965,4960,1582
|
|
20231227,112000,778609815,4960,4990,4990,4960,18886
|
|
20231227,111900,684543070,4990,4990,4990,4990,89
|
|
20231227,111800,684098960,4990,4990,4990,4990,54
|
|
20231227,111700,683829500,4985,4995,4995,4985,862
|
|
20231227,111600,679530115,4995,4995,4995,4995,61
|
|
20231227,111500,679225420,4995,4995,4995,4990,3695
|
|
20231227,111400,660786570,4995,5000,5000,4995,7511
|
|
20231227,111300,623269025,5000,5000,5000,4995,141
|
|
20231227,111200,622564440,5000,4995,5000,4995,165
|
|
20231227,111100,621739905,5000,4995,5000,4995,129
|
|
20231227,111000,621095350,5000,5000,5000,5000,120
|
|
20231227,110900,620495350,4995,5000,5000,4995,130
|
|
20231227,110800,619845800,4995,5000,5000,4995,217
|
|
20231227,110700,618761145,5000,5000,5000,5000,125
|
|
20231227,110600,618136145,4995,4995,4995,4995,94
|
|
20231227,110500,617666615,4995,5000,5000,4995,123
|
|
20231227,110400,617051955,5000,4995,5000,4995,111
|
|
20231227,110300,616497410,4995,4995,4995,4995,67
|
|
20231227,110200,616162745,4995,4995,4995,4995,92
|
|
20231227,110100,615703205,5000,5000,5000,5000,724
|
|
20231227,110000,612083205,5000,5000,5000,5000,0
|
|
20231227,105900,612083205,5000,5010,5010,5000,204
|
|
20231227,105800,611062205,5000,5000,5000,5000,62
|
|
20231227,105700,610752205,5010,5010,5010,5000,101
|
|
20231227,105600,610247145,5000,5000,5010,5000,258
|
|
20231227,105500,608957125,4995,4995,4995,4995,84
|
|
20231227,105400,608537545,4995,4995,4995,4995,236
|
|
20231227,105300,607358725,4995,5000,5000,4995,127
|
|
20231227,105200,606724180,4995,4995,4995,4995,60
|
|
20231227,105100,606424480,4995,5000,5000,4995,86
|
|
20231227,105000,605994730,5010,5000,5010,5000,96
|
|
20231227,104900,605514710,5010,5000,5010,5000,75
|
|
20231227,104800,605139690,5010,5000,5010,5000,11
|
|
20231227,104700,605084680,4995,5000,5000,4995,78
|
|
20231227,104600,604695065,4995,5000,5000,4995,89
|
|
20231227,104500,604250495,5000,5000,5000,4995,300
|
|
20231227,104400,602750890,4995,5000,5000,4995,81
|
|
20231227,104300,602346290,4995,5000,5000,4995,94
|
|
20231227,104200,601876755,4995,4995,4995,4995,72
|
|
20231227,104100,601517115,5000,5010,5010,4995,11108
|
|
20231227,104000,545986610,5000,5000,5000,5000,74
|
|
20231227,103900,545616610,5000,5000,5000,5000,81
|
|
20231227,103800,545211610,5010,5000,5010,5000,162
|
|
20231227,103700,544400830,5010,5000,5010,5000,202
|
|
20231227,103600,543389820,5010,5010,5010,5010,0
|
|
20231227,103500,543389820,5010,5010,5010,5000,110
|
|
20231227,103400,542839570,5010,5010,5010,5000,160
|
|
20231227,103300,542038770,5000,5000,5000,5000,83
|
|
20231227,103200,541623770,5000,5000,5000,5000,78
|
|
20231227,103100,541233770,5000,5010,5010,5000,134
|
|
20231227,103000,540563270,5000,5000,5000,5000,99
|
|
20231227,102900,540068270,5000,5000,5000,5000,79
|
|
20231227,102800,539673270,5000,5000,5000,5000,82
|
|
20231227,102700,539263270,5000,5000,5000,5000,92
|
|
20231227,102600,538803270,5000,5000,5000,5000,6
|
|
20231227,102500,538773270,5000,5000,5000,5000,71
|
|
20231227,102400,538418270,5010,5010,5010,5010,89
|
|
20231227,102300,537972380,5010,5010,5010,5010,75
|
|
20231227,102200,537596630,5010,5010,5010,5010,97
|
|
20231227,102100,537110660,5010,5020,5020,5010,218
|
|
20231227,102000,536018380,5000,5010,5010,5000,86
|
|
20231227,101900,535587910,5000,5010,5010,5000,94
|
|
20231227,101800,535117810,5020,5000,5020,5000,105
|
|
20231227,101700,534592210,5020,5010,5020,5000,897
|
|
20231227,101600,530103280,5020,5020,5020,5020,30
|
|
20231227,101500,529952680,5010,5010,5010,5010,156
|
|
20231227,101400,529171120,5020,5020,5020,5020,5
|
|
20231227,101300,529146020,5010,5010,5010,5010,271
|
|
20231227,101200,527788310,5010,5010,5010,5010,73
|
|
20231227,101100,527422580,5010,5010,5010,5010,96
|
|
20231227,101000,526941620,5010,5010,5010,5010,75
|
|
20231227,100900,526565870,5010,5010,5010,5010,83
|
|
20231227,100800,526150040,5010,5010,5010,5010,280
|
|
20231227,100700,524747240,5020,5010,5020,5010,414
|
|
20231227,100600,522672960,5010,5020,5020,5010,3241
|
|
20231227,100500,506435350,5020,5010,5020,5010,121
|
|
20231227,100400,505828630,5020,5020,5020,5020,20
|
|
20231227,100300,505728230,5010,5010,5010,5010,76
|
|
20231227,100200,505347470,5010,5010,5010,5010,84
|
|
20231227,100100,504926630,5010,5020,5020,5010,83
|
|
20231227,100000,504510780,5010,5010,5010,5010,83
|
|
20231227,095900,504094950,5020,5010,5020,5010,187
|
|
20231227,095800,503157070,5030,5020,5030,5010,291
|
|
20231227,095700,501696990,5010,5010,5010,5010,70
|
|
20231227,095600,501346290,5020,5010,5020,5010,89
|
|
20231227,095500,500900390,5020,5010,5020,5010,190
|
|
20231227,095400,499947490,5020,5010,5020,5010,132
|
|
20231227,095300,499285630,5000,5010,5020,5000,1818
|
|
20231227,095200,490181660,5010,5010,5010,5010,107
|
|
20231227,095100,489645590,5000,5000,5000,5000,68
|
|
20231227,095000,489305590,5000,5000,5000,5000,77
|
|
20231227,094900,488920590,5010,5010,5010,5000,187
|
|
20231227,094800,487984440,5000,5030,5030,5000,438
|
|
20231227,094700,485794380,5000,5020,5020,5000,1215
|
|
20231227,094600,479706400,5030,5010,5030,5010,114
|
|
20231227,094500,479135240,5010,5020,5030,5010,5221
|
|
20231227,094400,452928820,5020,5010,5020,5010,87
|
|
20231227,094300,452492900,5020,5000,5020,5000,1153
|
|
20231227,094200,446717100,5000,5000,5000,5000,75
|
|
20231227,094100,446342100,5010,5020,5020,5010,2
|
|
20231227,094000,446332070,5000,5000,5000,5000,83
|
|
20231227,093900,445917070,4995,4995,4995,4995,106
|
|
20231227,093800,445387600,4995,4995,4995,4995,80
|
|
20231227,093700,444988000,5020,5020,5020,4995,86
|
|
20231227,093600,444558355,5020,4990,5020,4985,14108
|
|
20231227,093500,374203990,4995,5000,5010,4995,6453
|
|
20231227,093400,341956960,5020,5010,5020,5010,1841
|
|
20231227,093300,332733540,5020,5010,5020,5010,419
|
|
20231227,093200,330634340,5010,5010,5020,5010,720
|
|
20231227,093100,327023890,5010,5010,5010,5010,60
|
|
20231227,093000,326723290,5000,5010,5020,5000,575
|
|
20231227,092900,323845320,5010,5010,5010,5000,1561
|
|
20231227,092800,316025250,5000,5000,5010,5000,89
|
|
20231227,092700,315580240,5010,5010,5010,5000,753
|
|
20231227,092600,311808600,5020,5010,5020,5000,2844
|
|
20231227,092500,297570880,5020,5020,5030,5020,1550
|
|
20231227,092400,289784880,5010,5020,5020,5010,1566
|
|
20231227,092300,281924350,5030,5030,5030,5020,1147
|
|
20231227,092200,276155670,5030,5020,5030,5020,114
|
|
20231227,092100,275583170,5020,5020,5030,5010,974
|
|
20231227,092000,270694220,5020,5020,5020,5020,1058
|
|
20231227,091900,265383060,5020,5030,5030,5020,391
|
|
20231227,091800,263418120,5030,5060,5060,5020,11421
|
|
20231227,091700,205868970,5050,5070,5070,5050,507
|
|
20231227,091600,203302300,5060,5060,5060,5050,1113
|
|
20231227,091500,197675420,5060,5070,5070,5050,1092
|
|
20231227,091400,192140640,5070,5060,5070,5050,119
|
|
20231227,091300,191539470,5070,5070,5070,5060,2903
|
|
20231227,091200,176822260,5070,5070,5070,5070,226
|
|
20231227,091100,175676440,5070,5070,5070,5070,136
|
|
20231227,091000,174986920,5070,5070,5100,5070,1780
|
|
20231227,090900,165960820,5070,5060,5070,5060,2441
|
|
20231227,090800,153592200,5040,5040,5060,5040,543
|
|
20231227,090700,150855220,5030,5040,5040,5030,145
|
|
20231227,090600,150125680,5030,5070,5070,5030,4118
|
|
20231227,090500,129265210,5070,5080,5090,5050,10844
|
|
20231227,090400,74280250,5080,5090,5090,5080,74
|
|
20231227,090300,73903860,5130,5090,5130,5090,54
|
|
20231227,090200,73628960,5140,5100,5140,5080,3240
|
|
20231227,090100,57104320,5100,5130,5150,5100,7658
|
|
20231227,090000,17939890,5150,5150,5150,5130,3483
|