650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,194700,227000765,4975,4975,4975,4975,767
|
|
20231228,194600,227000765,4975,4975,4975,4975,0
|
|
20231228,194500,227000765,4975,4975,4975,4975,0
|
|
20231228,194400,227000765,4975,4975,4975,4975,0
|
|
20231228,194300,227000765,4975,4975,4975,4975,0
|
|
20231228,194200,227000765,4975,4975,4975,4975,0
|
|
20231228,194100,227000765,4975,4975,4975,4975,0
|
|
20231228,194000,227000765,4975,4975,4975,4975,0
|
|
20231228,193900,227000765,4975,4975,4975,4975,0
|
|
20231228,193800,227000765,4975,4975,4975,4975,0
|
|
20231228,193700,227000765,4975,4975,4975,4975,0
|
|
20231228,193600,227000765,4975,4975,4975,4975,0
|
|
20231228,193500,227000765,4975,4975,4975,4975,0
|
|
20231228,193400,227000765,4975,4975,4975,4975,0
|
|
20231228,193300,227000765,4975,4975,4975,4975,0
|
|
20231228,193200,227000765,4975,4975,4975,4975,0
|
|
20231228,193100,227000765,4975,4975,4975,4975,0
|
|
20231228,193000,227000765,4975,4975,4975,4975,0
|
|
20231228,192900,227000765,4975,4975,4975,4975,0
|
|
20231228,192800,227000765,4975,4975,4975,4975,0
|
|
20231228,192700,227000765,4975,4975,4975,4975,0
|
|
20231228,192600,227000765,4975,4975,4975,4975,0
|
|
20231228,192500,227000765,4975,4975,4975,4975,0
|
|
20231228,192400,227000765,4975,4975,4975,4975,0
|
|
20231228,192300,227000765,4975,4975,4975,4975,0
|
|
20231228,192200,227000765,4975,4975,4975,4975,0
|
|
20231228,192100,227000765,4975,4975,4975,4975,0
|
|
20231228,192000,227000765,4975,4975,4975,4975,0
|
|
20231228,191900,227000765,4975,4975,4975,4975,0
|
|
20231228,191800,227000765,4975,4975,4975,4975,0
|
|
20231228,191700,227000765,4975,4975,4975,4975,767
|
|
20231228,191600,227000765,4975,4975,4975,4975,0
|
|
20231228,191500,227000765,4975,4975,4975,4975,0
|
|
20231228,191400,227000765,4975,4975,4975,4975,0
|
|
20231228,191300,227000765,4975,4975,4975,4975,0
|
|
20231228,191200,227000765,4975,4975,4975,4975,0
|
|
20231228,191100,227000765,4975,4975,4975,4975,0
|
|
20231228,191000,227000765,4975,4975,4975,4975,0
|
|
20231228,190900,227000765,4975,4975,4975,4975,0
|
|
20231228,190800,227000765,4975,4975,4975,4975,0
|
|
20231228,190700,227000765,4975,4975,4975,4975,0
|
|
20231228,190600,227000765,4975,4975,4975,4975,0
|
|
20231228,190500,227000765,4975,4975,4975,4975,0
|
|
20231228,190400,227000765,4975,4975,4975,4975,0
|
|
20231228,190300,227000765,4975,4975,4975,4975,0
|
|
20231228,190200,227000765,4975,4975,4975,4975,0
|
|
20231228,190100,227000765,4975,4975,4975,4975,0
|
|
20231228,190000,227000765,4975,4975,4975,4975,0
|
|
20231228,185900,227000765,4975,4975,4975,4975,0
|
|
20231228,185800,227000765,4975,4975,4975,4975,0
|
|
20231228,185700,227000765,4975,4975,4975,4975,0
|
|
20231228,185600,227000765,4975,4975,4975,4975,0
|
|
20231228,185500,227000765,4975,4975,4975,4975,0
|
|
20231228,185400,227000765,4975,4975,4975,4975,0
|
|
20231228,185300,227000765,4975,4975,4975,4975,0
|
|
20231228,185200,227000765,4975,4975,4975,4975,0
|
|
20231228,185100,227000765,4975,4975,4975,4975,0
|
|
20231228,185000,227000765,4975,4975,4975,4975,0
|
|
20231228,184900,227000765,4975,4975,4975,4975,0
|
|
20231228,184800,227000765,4975,4975,4975,4975,0
|
|
20231228,184700,227000765,4975,4975,4975,4975,767
|
|
20231228,184600,227000765,4975,4975,4975,4975,0
|
|
20231228,184500,227000765,4975,4975,4975,4975,0
|
|
20231228,184400,227000765,4975,4975,4975,4975,0
|
|
20231228,184300,227000765,4975,4975,4975,4975,0
|
|
20231228,184200,227000765,4975,4975,4975,4975,0
|
|
20231228,184100,227000765,4975,4975,4975,4975,0
|
|
20231228,184000,227000765,4975,4975,4975,4975,0
|
|
20231228,183900,227000765,4975,4975,4975,4975,0
|
|
20231228,183800,227000765,4975,4975,4975,4975,0
|
|
20231228,183700,227000765,4975,4975,4975,4975,0
|
|
20231228,183600,227000765,4975,4975,4975,4975,0
|
|
20231228,183500,227000765,4975,4975,4975,4975,0
|
|
20231228,183400,227000765,4975,4975,4975,4975,0
|
|
20231228,183300,227000765,4975,4975,4975,4975,0
|
|
20231228,183200,227000765,4975,4975,4975,4975,0
|
|
20231228,183100,227000765,4975,4975,4975,4975,0
|
|
20231228,183000,227000765,4975,4975,4975,4975,0
|
|
20231228,182900,227000765,4975,4975,4975,4975,0
|
|
20231228,182800,227000765,4975,4975,4975,4975,0
|
|
20231228,182700,227000765,4975,4975,4975,4975,0
|
|
20231228,182600,227000765,4975,4975,4975,4975,0
|
|
20231228,182500,227000765,4975,4975,4975,4975,0
|
|
20231228,182400,227000765,4975,4975,4975,4975,0
|
|
20231228,182300,227000765,4975,4975,4975,4975,0
|
|
20231228,182200,227000765,4975,4975,4975,4975,0
|
|
20231228,182100,227000765,4975,4975,4975,4975,0
|
|
20231228,182000,227000765,4975,4975,4975,4975,0
|
|
20231228,181900,227000765,4975,4975,4975,4975,0
|
|
20231228,181800,227000765,4975,4975,4975,4975,0
|
|
20231228,181700,227000765,4975,4975,4975,4975,767
|
|
20231228,181600,227000765,4975,4975,4975,4975,0
|
|
20231228,181500,227000765,4975,4975,4975,4975,0
|
|
20231228,181400,227000765,4975,4975,4975,4975,0
|
|
20231228,181300,227000765,4975,4975,4975,4975,0
|
|
20231228,181200,227000765,4975,4975,4975,4975,0
|
|
20231228,181100,227000765,4975,4975,4975,4975,0
|
|
20231228,181000,227000765,4975,4975,4975,4975,0
|
|
20231228,180900,227000765,4975,4975,4975,4975,0
|
|
20231228,180800,227000765,4975,4975,4975,4975,0
|
|
20231228,180700,227000765,4975,4975,4975,4975,0
|
|
20231228,180600,227000765,4975,4975,4975,4975,0
|
|
20231228,180500,227000765,4975,4975,4975,4975,0
|
|
20231228,180400,227000765,4975,4975,4975,4975,0
|
|
20231228,180300,227000765,4975,4975,4975,4975,0
|
|
20231228,180200,227000765,4975,4975,4975,4975,0
|
|
20231228,180100,227000765,4975,4975,4975,4975,0
|
|
20231228,180000,227000765,4975,4975,4975,4975,0
|
|
20231228,175900,227000765,4975,4975,4975,4975,0
|
|
20231228,175800,227000765,4975,4975,4975,4975,0
|
|
20231228,175700,227000765,4975,4975,4975,4975,0
|
|
20231228,175600,227000765,4975,4975,4975,4975,0
|
|
20231228,175500,227000765,4975,4975,4975,4975,0
|
|
20231228,175400,227000765,4975,4975,4975,4975,0
|
|
20231228,175300,227000765,4975,4975,4975,4975,0
|
|
20231228,175200,227000765,4975,4975,4975,4975,0
|
|
20231228,175100,227000765,4975,4975,4975,4975,0
|
|
20231228,175000,227000765,4975,4975,4975,4975,0
|
|
20231228,174900,227000765,4975,4975,4975,4975,0
|
|
20231228,174800,227000765,4975,4975,4975,4975,0
|
|
20231228,174700,227000765,4975,4975,4975,4975,767
|
|
20231228,174600,227000765,4975,4975,4975,4975,0
|
|
20231228,174500,227000765,4975,4975,4975,4975,0
|
|
20231228,174400,227000765,4975,4975,4975,4975,0
|
|
20231228,174300,227000765,4975,4975,4975,4975,0
|
|
20231228,174200,227000765,4975,4975,4975,4975,0
|
|
20231228,174100,227000765,4975,4975,4975,4975,0
|
|
20231228,174000,227000765,4975,4975,4975,4975,0
|
|
20231228,173900,227000765,4975,4975,4975,4975,0
|
|
20231228,173800,227000765,4975,4975,4975,4975,0
|
|
20231228,173700,227000765,4975,4975,4975,4975,0
|
|
20231228,173600,227000765,4975,4975,4975,4975,0
|
|
20231228,173500,227000765,4975,4975,4975,4975,0
|
|
20231228,173400,227000765,4975,4975,4975,4975,0
|
|
20231228,173300,227000765,4975,4975,4975,4975,0
|
|
20231228,173200,227000765,4975,4975,4975,4975,0
|
|
20231228,173100,227000765,4975,4975,4975,4975,0
|
|
20231228,173000,227000765,4975,4975,4975,4975,0
|
|
20231228,172900,227000765,4975,4975,4975,4975,0
|
|
20231228,172800,227000765,4975,4975,4975,4975,0
|
|
20231228,172700,227000765,4975,4975,4975,4975,0
|
|
20231228,172600,227000765,4975,4975,4975,4975,0
|
|
20231228,172500,227000765,4975,4975,4975,4975,0
|
|
20231228,172400,227000765,4975,4975,4975,4975,0
|
|
20231228,172300,227000765,4975,4975,4975,4975,0
|
|
20231228,172200,227000765,4975,4975,4975,4975,0
|
|
20231228,172100,227000765,4975,4975,4975,4975,0
|
|
20231228,172000,227000765,4975,4975,4975,4975,0
|
|
20231228,171900,227000765,4975,4975,4975,4975,0
|
|
20231228,171800,227000765,4975,4975,4975,4975,0
|
|
20231228,171700,227000765,4975,4975,4975,4975,767
|
|
20231228,171600,227000765,4975,4975,4975,4975,0
|
|
20231228,171500,227000765,4975,4975,4975,4975,0
|
|
20231228,171400,227000765,4975,4975,4975,4975,0
|
|
20231228,171300,227000765,4975,4975,4975,4975,0
|
|
20231228,171200,227000765,4975,4975,4975,4975,0
|
|
20231228,171100,227000765,4975,4975,4975,4975,0
|
|
20231228,171000,227000765,4975,4975,4975,4975,0
|
|
20231228,170900,227000765,4975,4975,4975,4975,0
|
|
20231228,170800,227000765,4975,4975,4975,4975,0
|
|
20231228,170700,227000765,4975,4975,4975,4975,0
|
|
20231228,170600,227000765,4975,4975,4975,4975,0
|
|
20231228,170500,227000765,4975,4975,4975,4975,0
|
|
20231228,170400,227000765,4975,4975,4975,4975,0
|
|
20231228,170300,227000765,4975,4975,4975,4975,0
|
|
20231228,170200,227000765,4975,4975,4975,4975,0
|
|
20231228,170100,227000765,4975,4975,4975,4975,0
|
|
20231228,170000,227000765,4975,4975,4975,4975,0
|
|
20231228,165900,227000765,4975,4975,4975,4975,0
|
|
20231228,165800,227000765,4975,4975,4975,4975,0
|
|
20231228,165700,227000765,4975,4975,4975,4975,0
|
|
20231228,165600,227000765,4975,4975,4975,4975,0
|
|
20231228,165500,227000765,4975,4975,4975,4975,0
|
|
20231228,165400,227000765,4975,4975,4975,4975,0
|
|
20231228,165300,227000765,4975,4975,4975,4975,0
|
|
20231228,165200,227000765,4975,4975,4975,4975,0
|
|
20231228,165100,227000765,4975,4975,4975,4975,0
|
|
20231228,165000,227000765,4975,4975,4975,4975,0
|
|
20231228,164900,227000765,4975,4975,4975,4975,0
|
|
20231228,164800,227000765,4975,4975,4975,4975,0
|
|
20231228,164700,227000765,4975,4975,4975,4975,767
|
|
20231228,164600,227000765,4975,4975,4975,4975,0
|
|
20231228,164500,227000765,4975,4975,4975,4975,0
|
|
20231228,164400,227000765,4975,4975,4975,4975,0
|
|
20231228,164300,227000765,4975,4975,4975,4975,0
|
|
20231228,164200,227000765,4975,4975,4975,4975,0
|
|
20231228,164100,227000765,4975,4975,4975,4975,0
|
|
20231228,164000,227000765,4975,4975,4975,4975,0
|
|
20231228,163900,227000765,4975,4975,4975,4975,0
|
|
20231228,163800,227000765,4975,4975,4975,4975,0
|
|
20231228,163700,227000765,4975,4975,4975,4975,0
|
|
20231228,163600,227000765,4975,4975,4975,4975,0
|
|
20231228,163500,227000765,4975,4975,4975,4975,0
|
|
20231228,163400,227000765,4975,4975,4975,4975,0
|
|
20231228,163300,227000765,4975,4975,4975,4975,0
|
|
20231228,163200,227000765,4975,4975,4975,4975,0
|
|
20231228,163100,227000765,4975,4975,4975,4975,0
|
|
20231228,163000,227000765,4975,4975,4975,4975,0
|
|
20231228,162900,227000765,4975,4975,4975,4975,0
|
|
20231228,162800,227000765,4975,4975,4975,4975,0
|
|
20231228,162700,227000765,4975,4975,4975,4975,0
|
|
20231228,162600,227000765,4975,4975,4975,4975,0
|
|
20231228,162500,227000765,4975,4975,4975,4975,0
|
|
20231228,162400,227000765,4975,4975,4975,4975,0
|
|
20231228,162300,227000765,4975,4975,4975,4975,0
|
|
20231228,162200,227000765,4975,4975,4975,4975,0
|
|
20231228,162100,227000765,4975,4975,4975,4975,0
|
|
20231228,162000,227000765,4975,4975,4975,4975,0
|
|
20231228,161900,227000765,4975,4975,4975,4975,0
|
|
20231228,161800,227000765,4975,4975,4975,4975,0
|
|
20231228,161700,227000765,4975,4975,4975,4975,767
|
|
20231228,161600,227000765,4975,4975,4975,4975,0
|
|
20231228,161500,227000765,4975,4975,4975,4975,0
|
|
20231228,161400,227000765,4975,4975,4975,4975,0
|
|
20231228,161300,227000765,4975,4975,4975,4975,0
|
|
20231228,161200,227000765,4975,4975,4975,4975,0
|
|
20231228,161100,227000765,4975,4975,4975,4975,0
|
|
20231228,161000,227000765,4975,4975,4975,4975,0
|
|
20231228,160900,227000765,4975,4975,4975,4975,0
|
|
20231228,160800,227000765,4975,4975,4975,4975,0
|
|
20231228,160700,227000765,4975,4975,4975,4975,0
|
|
20231228,160600,227000765,4975,4975,4975,4975,0
|
|
20231228,160500,227000765,4975,4975,4975,4975,0
|
|
20231228,160400,227000765,4975,4975,4975,4975,0
|
|
20231228,160300,227000765,4975,4975,4975,4975,0
|
|
20231228,160200,227000765,4975,4975,4975,4975,0
|
|
20231228,160100,227000765,4975,4975,4975,4975,0
|
|
20231228,160000,227000765,4975,4975,4975,4975,0
|
|
20231228,155900,227000765,4975,4975,4975,4975,0
|
|
20231228,155800,227000765,4975,4975,4975,4975,0
|
|
20231228,155700,227000765,4975,4975,4975,4975,0
|
|
20231228,155600,227000765,4975,4975,4975,4975,0
|
|
20231228,155500,227000765,4975,4975,4975,4975,0
|
|
20231228,155400,227000765,4975,4975,4975,4975,0
|
|
20231228,155300,227000765,4975,4975,4975,4975,0
|
|
20231228,155200,227000765,4975,4975,4975,4975,0
|
|
20231228,155100,227000765,4975,4975,4975,4975,0
|
|
20231228,155000,227000765,4975,4975,4975,4975,0
|
|
20231228,154900,227000765,4975,4975,4975,4975,0
|
|
20231228,154800,227000765,4975,4975,4975,4975,0
|
|
20231228,154700,227000765,4975,4975,4975,4975,767
|
|
20231228,154600,227000765,4975,4975,4975,4975,0
|
|
20231228,154500,227000765,4975,4975,4975,4975,0
|
|
20231228,154400,227000765,4975,4975,4975,4975,0
|
|
20231228,154300,227000765,4975,4975,4975,4975,0
|
|
20231228,154200,227000765,4975,4975,4975,4975,0
|
|
20231228,154100,227000765,4975,4975,4975,4975,0
|
|
20231228,154000,227000765,4975,4975,4975,4975,0
|
|
20231228,153900,227000765,4975,4975,4975,4975,0
|
|
20231228,153800,227000765,4975,4975,4975,4975,0
|
|
20231228,153700,227000765,4975,4975,4975,4975,0
|
|
20231228,153600,227000765,4975,4975,4975,4975,0
|
|
20231228,153500,227000765,4975,4975,4975,4975,0
|
|
20231228,153400,227000765,4975,4975,4975,4975,0
|
|
20231228,153300,227000765,4975,4975,4975,4975,0
|
|
20231228,153200,227000765,4975,4975,4975,4975,0
|
|
20231228,153100,227000765,4975,4975,4975,4975,0
|
|
20231228,153000,227000765,4975,4975,4975,4975,767
|
|
20231228,152900,223184940,4970,4970,4970,4970,0
|
|
20231228,152800,223184940,4970,4970,4970,4970,0
|
|
20231228,152700,223184940,4970,4970,4970,4970,0
|
|
20231228,152600,223184940,4970,4970,4970,4970,0
|
|
20231228,152500,223184940,4970,4970,4970,4970,0
|
|
20231228,152400,223184940,4970,4970,4970,4970,0
|
|
20231228,152300,223184940,4970,4970,4970,4970,0
|
|
20231228,152200,223184940,4970,4970,4970,4970,0
|
|
20231228,152100,223184940,4970,4970,4970,4970,0
|
|
20231228,152000,223184940,4970,4970,4970,4970,0
|
|
20231228,151900,223184940,4970,4975,4975,4970,37
|
|
20231228,151800,223000995,4995,4980,4995,4980,1093
|
|
20231228,151700,217547830,4980,4980,4980,4980,174
|
|
20231228,151600,216681310,4980,4975,4980,4975,9
|
|
20231228,151500,216636505,4980,4980,4980,4980,11
|
|
20231228,151400,216581725,4980,4980,4980,4980,2
|
|
20231228,151300,216571765,4975,4980,4980,4975,5
|
|
20231228,151200,216546880,4980,4980,4980,4980,201
|
|
20231228,151100,215545900,4980,4975,4980,4975,424
|
|
20231228,151000,213435000,4975,4975,4975,4975,0
|
|
20231228,150900,213435000,4975,4975,4975,4975,22
|
|
20231228,150800,213325550,4975,4975,4975,4970,103
|
|
20231228,150700,212813130,4975,4975,4975,4975,3
|
|
20231228,150600,212798205,4980,4980,4980,4980,0
|
|
20231228,150500,212798205,4980,4980,4980,4980,0
|
|
20231228,150400,212798205,4980,4980,4980,4980,0
|
|
20231228,150300,212798205,4980,4980,4980,4980,0
|
|
20231228,150200,212798205,4980,4980,4980,4980,0
|
|
20231228,150100,212798205,4980,4980,4980,4980,1
|
|
20231228,150000,212793225,4970,4970,4970,4970,3
|
|
20231228,145900,212778315,4970,4970,4970,4970,2
|
|
20231228,145800,212768375,4970,4970,4970,4970,1
|
|
20231228,145700,212763405,4980,4975,4980,4975,604
|
|
20231228,145600,209755495,4975,4975,4975,4975,10
|
|
20231228,145500,209705745,4975,4975,4975,4975,0
|
|
20231228,145400,209705745,4975,4975,4975,4975,18
|
|
20231228,145300,209616195,4975,4975,4975,4975,200
|
|
20231228,145200,208621195,4975,4975,4975,4975,0
|
|
20231228,145100,208621195,4975,4975,4975,4975,10
|
|
20231228,145000,208571445,4975,4975,4975,4975,128
|
|
20231228,144900,207934645,4975,4975,4975,4975,0
|
|
20231228,144800,207934645,4975,4970,4975,4970,21
|
|
20231228,144700,207830175,4975,4975,4975,4975,30
|
|
20231228,144600,207680925,4975,4975,4975,4975,10
|
|
20231228,144500,207631175,4975,4975,4975,4975,20
|
|
20231228,144400,207531675,4975,4975,4975,4975,50
|
|
20231228,144300,207282925,4970,4970,4970,4970,0
|
|
20231228,144200,207282925,4970,4970,4970,4970,0
|
|
20231228,144100,207282925,4970,4970,4970,4970,0
|
|
20231228,144000,207282925,4970,4970,4970,4970,0
|
|
20231228,143900,207282925,4970,4970,4970,4970,0
|
|
20231228,143800,207282925,4970,4970,4970,4970,1
|
|
20231228,143700,207277955,4975,4975,4975,4975,0
|
|
20231228,143600,207277955,4975,4975,4975,4975,0
|
|
20231228,143500,207277955,4975,4975,4975,4975,0
|
|
20231228,143400,207277955,4975,4975,4975,4975,0
|
|
20231228,143300,207277955,4975,4975,4975,4975,1
|
|
20231228,143200,207272980,4980,4980,4980,4980,0
|
|
20231228,143100,207272980,4980,4980,4980,4980,0
|
|
20231228,143000,207272980,4980,4980,4980,4980,0
|
|
20231228,142900,207272980,4980,4980,4980,4980,20
|
|
20231228,142800,207173380,4975,4975,4975,4975,0
|
|
20231228,142700,207173380,4975,4975,4975,4975,0
|
|
20231228,142600,207173380,4975,4975,4975,4975,0
|
|
20231228,142500,207173380,4975,4975,4975,4975,49
|
|
20231228,142400,206929605,4975,4975,4975,4975,50
|
|
20231228,142300,206680855,4980,4975,4980,4975,950
|
|
20231228,142200,201951680,4970,4970,4970,4970,0
|
|
20231228,142100,201951680,4970,4970,4970,4970,155
|
|
20231228,142000,201181330,4970,4970,4970,4970,0
|
|
20231228,141900,201181330,4970,4970,4970,4970,10
|
|
20231228,141800,201131630,4975,4975,4975,4975,0
|
|
20231228,141700,201131630,4975,4975,4975,4975,0
|
|
20231228,141600,201131630,4975,4975,4975,4975,0
|
|
20231228,141500,201131630,4975,4975,4975,4975,0
|
|
20231228,141400,201131630,4975,4970,4975,4970,200
|
|
20231228,141300,200136890,4970,4970,4970,4970,600
|
|
20231228,141200,197154890,4970,4970,4970,4970,0
|
|
20231228,141100,197154890,4970,4970,4970,4970,0
|
|
20231228,141000,197154890,4970,4970,4970,4970,0
|
|
20231228,140900,197154890,4970,4970,4970,4970,100
|
|
20231228,140800,196657890,4965,4965,4965,4965,0
|
|
20231228,140700,196657890,4965,4965,4965,4965,0
|
|
20231228,140600,196657890,4965,4965,4965,4965,0
|
|
20231228,140500,196657890,4965,4965,4965,4965,0
|
|
20231228,140400,196657890,4965,4965,4965,4965,133
|
|
20231228,140300,195997545,4965,4965,4965,4965,140
|
|
20231228,140200,195302445,4965,4965,4965,4965,0
|
|
20231228,140100,195302445,4965,4965,4965,4965,0
|
|
20231228,140000,195302445,4965,4965,4965,4965,0
|
|
20231228,135900,195302445,4965,4965,4965,4965,0
|
|
20231228,135800,195302445,4965,4965,4965,4965,0
|
|
20231228,135700,195302445,4965,4965,4965,4965,10
|
|
20231228,135600,195252795,4960,4960,4960,4960,0
|
|
20231228,135500,195252795,4960,4960,4960,4960,335
|
|
20231228,135400,193591195,4960,4960,4960,4960,2
|
|
20231228,135300,193581275,4955,4955,4955,4955,0
|
|
20231228,135200,193581275,4955,4955,4955,4955,0
|
|
20231228,135100,193581275,4955,4955,4955,4955,0
|
|
20231228,135000,193581275,4955,4960,4960,4955,52
|
|
20231228,134900,193323505,4960,4960,4960,4960,0
|
|
20231228,134800,193323505,4960,4960,4960,4960,0
|
|
20231228,134700,193323505,4960,4960,4960,4960,0
|
|
20231228,134600,193323505,4960,4960,4960,4960,0
|
|
20231228,134500,193323505,4960,4960,4960,4960,0
|
|
20231228,134400,193323505,4960,4960,4960,4960,0
|
|
20231228,134300,193323505,4960,4960,4960,4960,0
|
|
20231228,134200,193323505,4960,4960,4960,4960,77
|
|
20231228,134100,192941585,4960,4960,4960,4960,2
|
|
20231228,134000,192931665,4960,4960,4960,4960,5
|
|
20231228,133900,192906865,4960,4960,4960,4960,2
|
|
20231228,133800,192896945,4955,4955,4955,4955,0
|
|
20231228,133700,192896945,4955,4955,4955,4955,661
|
|
20231228,133600,189621690,4955,4955,4955,4955,0
|
|
20231228,133500,189621690,4955,4955,4955,4955,0
|
|
20231228,133400,189621690,4955,4955,4955,4955,0
|
|
20231228,133300,189621690,4955,4955,4955,4955,3369
|
|
20231228,133200,172928295,4960,4960,4960,4960,0
|
|
20231228,133100,172928295,4960,4960,4960,4960,10
|
|
20231228,133000,172878695,4960,4960,4960,4960,15
|
|
20231228,132900,172804295,4960,4960,4960,4960,12
|
|
20231228,132800,172744775,4960,4960,4960,4960,0
|
|
20231228,132700,172744775,4960,4960,4960,4960,188
|
|
20231228,132600,171812295,4960,4965,4965,4960,1114
|
|
20231228,132500,166284730,4970,4970,4970,4970,0
|
|
20231228,132400,166284730,4970,4970,4970,4970,0
|
|
20231228,132300,166284730,4970,4970,4970,4970,0
|
|
20231228,132200,166284730,4970,4970,4970,4970,0
|
|
20231228,132100,166284730,4970,4970,4970,4970,0
|
|
20231228,132000,166284730,4970,4970,4970,4970,0
|
|
20231228,131900,166284730,4970,4970,4970,4970,0
|
|
20231228,131800,166284730,4970,4970,4970,4970,210
|
|
20231228,131700,165241030,4970,4970,4970,4970,0
|
|
20231228,131600,165241030,4970,4970,4970,4970,0
|
|
20231228,131500,165241030,4970,4970,4970,4970,187
|
|
20231228,131400,164311640,4970,4970,4970,4970,0
|
|
20231228,131300,164311640,4970,4970,4970,4970,0
|
|
20231228,131200,164311640,4970,4970,4970,4970,0
|
|
20231228,131100,164311640,4970,4970,4970,4970,0
|
|
20231228,131000,164311640,4970,4970,4970,4970,0
|
|
20231228,130900,164311640,4970,4970,4970,4970,0
|
|
20231228,130800,164311640,4970,4970,4970,4970,29
|
|
20231228,130700,164167510,4970,4970,4970,4970,0
|
|
20231228,130600,164167510,4970,4970,4970,4970,22
|
|
20231228,130500,164058170,4970,4970,4970,4970,604
|
|
20231228,130400,161056290,4970,4970,4970,4970,0
|
|
20231228,130300,161056290,4970,4970,4970,4970,19
|
|
20231228,130200,160961860,4970,4970,4970,4970,301
|
|
20231228,130100,159465890,4970,4970,4970,4970,0
|
|
20231228,130000,159465890,4970,4970,4970,4970,100
|
|
20231228,125900,158968890,4970,4970,4970,4970,110
|
|
20231228,125800,158422190,4970,4970,4970,4970,0
|
|
20231228,125700,158422190,4970,4970,4970,4970,0
|
|
20231228,125600,158422190,4970,4970,4970,4970,0
|
|
20231228,125500,158422190,4970,4970,4970,4970,0
|
|
20231228,125400,158422190,4970,4970,4970,4970,0
|
|
20231228,125300,158422190,4970,4970,4970,4970,0
|
|
20231228,125200,158422190,4970,4970,4970,4970,0
|
|
20231228,125100,158422190,4970,4970,4970,4970,0
|
|
20231228,125000,158422190,4970,4970,4970,4970,0
|
|
20231228,124900,158422190,4970,4970,4970,4970,88
|
|
20231228,124800,157984830,4970,4970,4970,4970,0
|
|
20231228,124700,157984830,4970,4970,4970,4970,0
|
|
20231228,124600,157984830,4970,4970,4970,4970,0
|
|
20231228,124500,157984830,4970,4970,4970,4970,0
|
|
20231228,124400,157984830,4970,4970,4970,4970,0
|
|
20231228,124300,157984830,4970,4970,4970,4970,10
|
|
20231228,124200,157935130,4970,4965,4970,4965,14
|
|
20231228,124100,157865595,4965,4965,4965,4965,0
|
|
20231228,124000,157865595,4965,4965,4965,4965,9
|
|
20231228,123900,157820910,4970,4970,4970,4970,266
|
|
20231228,123800,156498890,4970,4970,4970,4970,337
|
|
20231228,123700,154824000,4965,4965,4965,4965,6
|
|
20231228,123600,154794210,4965,4965,4965,4965,14
|
|
20231228,123500,154724700,4965,4965,4965,4965,0
|
|
20231228,123400,154724700,4965,4965,4965,4965,18
|
|
20231228,123300,154635330,4965,4965,4965,4965,0
|
|
20231228,123200,154635330,4965,4965,4965,4965,118
|
|
20231228,123100,154049460,4965,4965,4965,4965,160
|
|
20231228,123000,153255060,4960,4960,4960,4960,0
|
|
20231228,122900,153255060,4960,4960,4960,4960,0
|
|
20231228,122800,153255060,4960,4960,4960,4960,0
|
|
20231228,122700,153255060,4960,4965,4965,4960,11
|
|
20231228,122600,153200455,4965,4965,4965,4965,5
|
|
20231228,122500,153175630,4965,4965,4965,4965,10
|
|
20231228,122400,153125980,4970,4970,4970,4970,0
|
|
20231228,122300,153125980,4970,4970,4970,4970,0
|
|
20231228,122200,153125980,4970,4970,4970,4970,0
|
|
20231228,122100,153125980,4970,4970,4970,4970,0
|
|
20231228,122000,153125980,4970,4970,4970,4970,1
|
|
20231228,121900,153121010,4965,4965,4965,4965,320
|
|
20231228,121800,151532210,4965,4965,4965,4965,0
|
|
20231228,121700,151532210,4965,4965,4965,4965,0
|
|
20231228,121600,151532210,4965,4965,4965,4965,5
|
|
20231228,121500,151507385,4970,4970,4970,4970,0
|
|
20231228,121400,151507385,4970,4970,4970,4970,0
|
|
20231228,121300,151507385,4970,4970,4970,4970,0
|
|
20231228,121200,151507385,4970,4970,4970,4970,1
|
|
20231228,121100,151502415,4960,4960,4960,4960,182
|
|
20231228,121000,150599695,4965,4965,4965,4965,1
|
|
20231228,120900,150594730,4970,4970,4970,4970,21
|
|
20231228,120800,150490360,4965,4965,4965,4965,1
|
|
20231228,120700,150485395,4965,4965,4965,4965,129
|
|
20231228,120600,149844910,4965,4965,4965,4965,19
|
|
20231228,120500,149750575,4965,4965,4965,4965,0
|
|
20231228,120400,149750575,4965,4960,4965,4960,182
|
|
20231228,120300,148847850,4955,4960,4960,4955,101
|
|
20231228,120200,148347390,4960,4960,4960,4960,200
|
|
20231228,120100,147355390,4960,4960,4960,4960,18
|
|
20231228,120000,147266110,4960,4960,4960,4960,16
|
|
20231228,115900,147186750,4955,4955,4955,4955,0
|
|
20231228,115800,147186750,4955,4955,4955,4955,42
|
|
20231228,115700,146978640,4955,4955,4955,4955,0
|
|
20231228,115600,146978640,4955,4955,4955,4955,0
|
|
20231228,115500,146978640,4955,4955,4955,4955,1
|
|
20231228,115400,146973685,4955,4955,4955,4955,50
|
|
20231228,115300,146725935,4955,4955,4955,4955,0
|
|
20231228,115200,146725935,4955,4955,4955,4955,0
|
|
20231228,115100,146725935,4955,4955,4955,4955,20
|
|
20231228,115000,146626835,4955,4955,4955,4955,0
|
|
20231228,114900,146626835,4955,4955,4955,4955,0
|
|
20231228,114800,146626835,4955,4955,4955,4955,0
|
|
20231228,114700,146626835,4955,4955,4955,4955,0
|
|
20231228,114600,146626835,4955,4955,4955,4955,160
|
|
20231228,114500,145834035,4950,4950,4950,4950,0
|
|
20231228,114400,145834035,4950,4950,4950,4950,0
|
|
20231228,114300,145834035,4950,4950,4950,4950,0
|
|
20231228,114200,145834035,4950,4950,4950,4950,0
|
|
20231228,114100,145834035,4950,4950,4950,4950,0
|
|
20231228,114000,145834035,4950,4950,4950,4950,0
|
|
20231228,113900,145834035,4950,4950,4950,4950,13
|
|
20231228,113800,145769685,4950,4950,4950,4950,100
|
|
20231228,113700,145274685,4950,4945,4950,4945,57
|
|
20231228,113600,144992770,4945,4945,4945,4945,0
|
|
20231228,113500,144992770,4945,4945,4945,4945,0
|
|
20231228,113400,144992770,4945,4945,4945,4945,0
|
|
20231228,113300,144992770,4945,4945,4945,4945,47
|
|
20231228,113200,144760355,4945,4945,4945,4945,0
|
|
20231228,113100,144760355,4945,4945,4945,4945,0
|
|
20231228,113000,144760355,4945,4945,4945,4945,0
|
|
20231228,112900,144760355,4945,4945,4945,4945,0
|
|
20231228,112800,144760355,4945,4945,4945,4945,76
|
|
20231228,112700,144384535,4950,4950,4950,4950,0
|
|
20231228,112600,144384535,4950,4950,4950,4950,0
|
|
20231228,112500,144384535,4950,4950,4950,4950,0
|
|
20231228,112400,144384535,4950,4950,4950,4950,0
|
|
20231228,112300,144384535,4950,4950,4950,4950,60
|
|
20231228,112200,144087535,4950,4950,4950,4950,20
|
|
20231228,112100,143988535,4950,4950,4950,4950,80
|
|
20231228,112000,143592535,4950,4950,4950,4950,47
|
|
20231228,111900,143359885,4950,4950,4950,4950,0
|
|
20231228,111800,143359885,4950,4950,4950,4950,0
|
|
20231228,111700,143359885,4950,4950,4950,4950,0
|
|
20231228,111600,143359885,4950,4955,4955,4950,48
|
|
20231228,111500,143122280,4955,4955,4955,4955,1
|
|
20231228,111400,143117325,4950,4950,4950,4950,0
|
|
20231228,111300,143117325,4950,4950,4950,4950,363
|
|
20231228,111200,141320475,4950,4950,4950,4950,0
|
|
20231228,111100,141320475,4950,4950,4950,4950,25
|
|
20231228,111000,141196725,4950,4950,4950,4950,11
|
|
20231228,110900,141142275,4950,4945,4950,4945,5
|
|
20231228,110800,141117530,4945,4945,4945,4945,0
|
|
20231228,110700,141117530,4945,4945,4945,4945,0
|
|
20231228,110600,141117530,4945,4945,4945,4945,0
|
|
20231228,110500,141117530,4945,4945,4945,4945,231
|
|
20231228,110400,139975235,4940,4940,4940,4940,0
|
|
20231228,110300,139975235,4940,4940,4940,4940,320
|
|
20231228,110200,138394435,4935,4935,4935,4935,0
|
|
20231228,110100,138394435,4935,4935,4935,4935,47
|
|
20231228,110000,138162490,4935,4935,4935,4935,0
|
|
20231228,105900,138162490,4935,4935,4935,4935,500
|
|
20231228,105800,135694990,4940,4940,4940,4940,273
|
|
20231228,105700,134346370,4945,4940,4945,4940,65
|
|
20231228,105600,134025180,4940,4940,4940,4940,0
|
|
20231228,105500,134025180,4940,4940,4940,4940,0
|
|
20231228,105400,134025180,4940,4940,4940,4940,0
|
|
20231228,105300,134025180,4940,4940,4940,4940,25
|
|
20231228,105200,133901680,4940,4940,4940,4940,10
|
|
20231228,105100,133852280,4940,4940,4940,4940,65
|
|
20231228,105000,133531180,4940,4940,4940,4940,0
|
|
20231228,104900,133531180,4940,4940,4940,4940,150
|
|
20231228,104800,132790180,4935,4935,4935,4935,0
|
|
20231228,104700,132790180,4935,4935,4935,4935,83
|
|
20231228,104600,132380575,4935,4935,4935,4935,608
|
|
20231228,104500,129380095,4930,4930,4930,4930,880
|
|
20231228,104400,125041695,4925,4925,4925,4925,0
|
|
20231228,104300,125041695,4925,4925,4925,4925,73
|
|
20231228,104200,124682170,4920,4925,4925,4920,140
|
|
20231228,104100,123992915,4920,4920,4920,4920,0
|
|
20231228,104000,123992915,4920,4920,4920,4920,0
|
|
20231228,103900,123992915,4920,4925,4925,4920,150
|
|
20231228,103800,123254415,4925,4925,4925,4925,30
|
|
20231228,103700,123106665,4925,4925,4925,4925,1033
|
|
20231228,103600,118019140,4930,4930,4930,4925,503
|
|
20231228,103500,115540640,4935,4935,4935,4935,110
|
|
20231228,103400,114997790,4930,4930,4930,4930,38
|
|
20231228,103300,114810450,4930,4925,4930,4925,63
|
|
20231228,103200,114500125,4925,4930,4930,4925,608
|
|
20231228,103100,111504120,4940,4940,4940,4940,1
|
|
20231228,103000,111499180,4940,4940,4940,4940,0
|
|
20231228,102900,111499180,4940,4940,4940,4940,0
|
|
20231228,102800,111499180,4940,4935,4940,4935,100
|
|
20231228,102700,111005400,4930,4930,4930,4930,0
|
|
20231228,102600,111005400,4930,4930,4930,4930,0
|
|
20231228,102500,111005400,4930,4930,4930,4930,0
|
|
20231228,102400,111005400,4930,4930,4930,4930,100
|
|
20231228,102300,110512400,4930,4930,4930,4930,0
|
|
20231228,102200,110512400,4930,4930,4930,4930,218
|
|
20231228,102100,109437660,4920,4920,4920,4920,0
|
|
20231228,102000,109437660,4920,4920,4920,4920,428
|
|
20231228,101900,107331900,4925,4935,4935,4920,7610
|
|
20231228,101800,69845325,4940,4945,4945,4940,3736
|
|
20231228,101700,51378700,4945,4945,4945,4945,67
|
|
20231228,101600,51047385,4945,4945,4945,4945,376
|
|
20231228,101500,49188065,4945,4950,4950,4945,4054
|
|
20231228,101400,29135975,4950,4980,4980,4950,892
|
|
20231228,101300,24716715,4955,4955,4955,4955,0
|
|
20231228,101200,24716715,4955,4955,4955,4955,0
|
|
20231228,101100,24716715,4955,4955,4955,4955,0
|
|
20231228,101000,24716715,4955,4955,4955,4955,0
|
|
20231228,100900,24716715,4955,4955,4955,4955,0
|
|
20231228,100800,24716715,4955,4955,4955,4955,37
|
|
20231228,100700,24533380,4955,4970,4970,4955,1364
|
|
20231228,100600,17766665,4970,4970,4970,4970,0
|
|
20231228,100500,17766665,4970,4970,4970,4970,0
|
|
20231228,100400,17766665,4970,4970,4970,4970,0
|
|
20231228,100300,17766665,4970,4970,4970,4970,0
|
|
20231228,100200,17766665,4970,4970,4970,4970,0
|
|
20231228,100100,17766665,4970,4970,4970,4970,10
|
|
20231228,100000,17716965,4970,4970,4970,4970,0
|
|
20231228,095900,17716965,4970,4970,4970,4970,0
|
|
20231228,095800,17716965,4970,4970,4970,4970,1
|
|
20231228,095700,17711995,4985,4985,4985,4985,0
|
|
20231228,095600,17711995,4985,4985,4985,4985,10
|
|
20231228,095500,17662145,4985,4985,4985,4985,0
|
|
20231228,095400,17662145,4985,4985,4985,4985,6
|
|
20231228,095300,17632235,4985,4985,4985,4985,1
|
|
20231228,095200,17627250,4965,4965,4965,4965,0
|
|
20231228,095100,17627250,4965,4965,4965,4965,0
|
|
20231228,095000,17627250,4965,4965,4965,4965,34
|
|
20231228,094900,17458440,4960,4960,4960,4960,0
|
|
20231228,094800,17458440,4960,4960,4960,4960,0
|
|
20231228,094700,17458440,4960,4960,4960,4960,0
|
|
20231228,094600,17458440,4960,4960,4960,4960,0
|
|
20231228,094500,17458440,4960,4960,4960,4960,0
|
|
20231228,094400,17458440,4960,4960,4960,4960,0
|
|
20231228,094300,17458440,4960,4960,4960,4960,0
|
|
20231228,094200,17458440,4960,4960,4960,4960,0
|
|
20231228,094100,17458440,4960,4960,4960,4960,0
|
|
20231228,094000,17458440,4960,4960,4960,4960,0
|
|
20231228,093900,17458440,4960,4960,4960,4960,0
|
|
20231228,093800,17458440,4960,4960,4960,4960,203
|
|
20231228,093700,16451560,4945,4945,4945,4945,0
|
|
20231228,093600,16451560,4945,4950,4950,4945,574
|
|
20231228,093500,13610660,4955,4960,4960,4955,542
|
|
20231228,093400,10923990,4960,4960,4960,4960,0
|
|
20231228,093300,10923990,4960,4960,4960,4960,0
|
|
20231228,093200,10923990,4960,4960,4960,4960,0
|
|
20231228,093100,10923990,4960,4960,4960,4960,1
|
|
20231228,093000,10919030,4970,4970,4970,4970,0
|
|
20231228,092900,10919030,4970,4970,4970,4970,10
|
|
20231228,092800,10869330,4970,4970,4970,4970,0
|
|
20231228,092700,10869330,4970,4970,4970,4970,500
|
|
20231228,092600,8384330,4960,4960,4960,4960,0
|
|
20231228,092500,8384330,4960,4970,4970,4960,3
|
|
20231228,092400,8369430,4960,4960,4960,4960,0
|
|
20231228,092300,8369430,4960,4970,4970,4960,378
|
|
20231228,092200,6493305,4970,4970,4970,4970,0
|
|
20231228,092100,6493305,4970,4970,4970,4970,0
|
|
20231228,092000,6493305,4970,4970,4970,4970,0
|
|
20231228,091900,6493305,4970,4970,4970,4970,0
|
|
20231228,091800,6493305,4970,4970,4970,4970,0
|
|
20231228,091700,6493305,4970,4970,4970,4970,0
|
|
20231228,091600,6493305,4970,4970,4970,4970,0
|
|
20231228,091500,6493305,4970,4970,4970,4970,1
|
|
20231228,091400,6488335,4965,4985,4985,4965,5
|
|
20231228,091300,6463470,4985,4955,4985,4955,85
|
|
20231228,091200,6042265,4950,4950,4950,4950,374
|
|
20231228,091100,4190965,4950,4950,4950,4950,718
|
|
20231228,091000,636865,4950,4950,4950,4950,0
|
|
20231228,090900,636865,4950,4950,4950,4950,0
|
|
20231228,090800,636865,4950,4950,4950,4950,0
|
|
20231228,090700,636865,4950,4950,4950,4950,1
|
|
20231228,090600,631915,4945,4945,4945,4945,0
|
|
20231228,090500,631915,4945,4945,4945,4945,1
|
|
20231228,090400,626970,4950,4950,4950,4950,0
|
|
20231228,090300,626970,4950,4950,4950,4950,0
|
|
20231228,090200,626970,4950,4960,4960,4950,11
|
|
20231228,090100,572420,4960,4960,4960,4960,8
|
|
20231228,090000,532740,4965,4985,4985,4965,107
|