691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,202800,92027315,5020,5020,5020,5020,92
|
|
20241213,202700,92027315,5020,5020,5020,5020,0
|
|
20241213,202600,92027315,5020,5020,5020,5020,0
|
|
20241213,202500,92027315,5020,5020,5020,5020,0
|
|
20241213,202400,92027315,5020,5020,5020,5020,0
|
|
20241213,202300,92027315,5020,5020,5020,5020,0
|
|
20241213,202200,92027315,5020,5020,5020,5020,0
|
|
20241213,202100,92027315,5020,5020,5020,5020,0
|
|
20241213,202000,92027315,5020,5020,5020,5020,0
|
|
20241213,201900,92027315,5020,5020,5020,5020,0
|
|
20241213,201800,92027315,5020,5020,5020,5020,0
|
|
20241213,201700,92027315,5020,5020,5020,5020,0
|
|
20241213,201600,92027315,5020,5020,5020,5020,0
|
|
20241213,201500,92027315,5020,5020,5020,5020,0
|
|
20241213,201400,92027315,5020,5020,5020,5020,0
|
|
20241213,201300,92027315,5020,5020,5020,5020,0
|
|
20241213,201200,92027315,5020,5020,5020,5020,0
|
|
20241213,201100,92027315,5020,5020,5020,5020,0
|
|
20241213,201000,92027315,5020,5020,5020,5020,0
|
|
20241213,200900,92027315,5020,5020,5020,5020,0
|
|
20241213,200800,92027315,5020,5020,5020,5020,0
|
|
20241213,200700,92027315,5020,5020,5020,5020,0
|
|
20241213,200600,92027315,5020,5020,5020,5020,0
|
|
20241213,200500,92027315,5020,5020,5020,5020,0
|
|
20241213,200400,92027315,5020,5020,5020,5020,0
|
|
20241213,200300,92027315,5020,5020,5020,5020,0
|
|
20241213,200200,92027315,5020,5020,5020,5020,0
|
|
20241213,200100,92027315,5020,5020,5020,5020,0
|
|
20241213,200000,92027315,5020,5020,5020,5020,0
|
|
20241213,195900,92027315,5020,5020,5020,5020,0
|
|
20241213,195800,92027315,5020,5020,5020,5020,92
|
|
20241213,195700,92027315,5020,5020,5020,5020,0
|
|
20241213,195600,92027315,5020,5020,5020,5020,0
|
|
20241213,195500,92027315,5020,5020,5020,5020,0
|
|
20241213,195400,92027315,5020,5020,5020,5020,0
|
|
20241213,195300,92027315,5020,5020,5020,5020,0
|
|
20241213,195200,92027315,5020,5020,5020,5020,0
|
|
20241213,195100,92027315,5020,5020,5020,5020,0
|
|
20241213,195000,92027315,5020,5020,5020,5020,0
|
|
20241213,194900,92027315,5020,5020,5020,5020,0
|
|
20241213,194800,92027315,5020,5020,5020,5020,0
|
|
20241213,194700,92027315,5020,5020,5020,5020,0
|
|
20241213,194600,92027315,5020,5020,5020,5020,0
|
|
20241213,194500,92027315,5020,5020,5020,5020,0
|
|
20241213,194400,92027315,5020,5020,5020,5020,0
|
|
20241213,194300,92027315,5020,5020,5020,5020,0
|
|
20241213,194200,92027315,5020,5020,5020,5020,0
|
|
20241213,194100,92027315,5020,5020,5020,5020,0
|
|
20241213,194000,92027315,5020,5020,5020,5020,0
|
|
20241213,193900,92027315,5020,5020,5020,5020,0
|
|
20241213,193800,92027315,5020,5020,5020,5020,0
|
|
20241213,193700,92027315,5020,5020,5020,5020,0
|
|
20241213,193600,92027315,5020,5020,5020,5020,0
|
|
20241213,193500,92027315,5020,5020,5020,5020,0
|
|
20241213,193400,92027315,5020,5020,5020,5020,0
|
|
20241213,193300,92027315,5020,5020,5020,5020,0
|
|
20241213,193200,92027315,5020,5020,5020,5020,0
|
|
20241213,193100,92027315,5020,5020,5020,5020,0
|
|
20241213,193000,92027315,5020,5020,5020,5020,0
|
|
20241213,192900,92027315,5020,5020,5020,5020,0
|
|
20241213,192800,92027315,5020,5020,5020,5020,92
|
|
20241213,192700,92027315,5020,5020,5020,5020,0
|
|
20241213,192600,92027315,5020,5020,5020,5020,0
|
|
20241213,192500,92027315,5020,5020,5020,5020,0
|
|
20241213,192400,92027315,5020,5020,5020,5020,0
|
|
20241213,192300,92027315,5020,5020,5020,5020,0
|
|
20241213,192200,92027315,5020,5020,5020,5020,0
|
|
20241213,192100,92027315,5020,5020,5020,5020,0
|
|
20241213,192000,92027315,5020,5020,5020,5020,0
|
|
20241213,191900,92027315,5020,5020,5020,5020,0
|
|
20241213,191800,92027315,5020,5020,5020,5020,0
|
|
20241213,191700,92027315,5020,5020,5020,5020,0
|
|
20241213,191600,92027315,5020,5020,5020,5020,0
|
|
20241213,191500,92027315,5020,5020,5020,5020,0
|
|
20241213,191400,92027315,5020,5020,5020,5020,0
|
|
20241213,191300,92027315,5020,5020,5020,5020,0
|
|
20241213,191200,92027315,5020,5020,5020,5020,0
|
|
20241213,191100,92027315,5020,5020,5020,5020,0
|
|
20241213,191000,92027315,5020,5020,5020,5020,0
|
|
20241213,190900,92027315,5020,5020,5020,5020,0
|
|
20241213,190800,92027315,5020,5020,5020,5020,0
|
|
20241213,190700,92027315,5020,5020,5020,5020,0
|
|
20241213,190600,92027315,5020,5020,5020,5020,0
|
|
20241213,190500,92027315,5020,5020,5020,5020,0
|
|
20241213,190400,92027315,5020,5020,5020,5020,0
|
|
20241213,190300,92027315,5020,5020,5020,5020,0
|
|
20241213,190200,92027315,5020,5020,5020,5020,0
|
|
20241213,190100,92027315,5020,5020,5020,5020,0
|
|
20241213,190000,92027315,5020,5020,5020,5020,0
|
|
20241213,185900,92027315,5020,5020,5020,5020,0
|
|
20241213,185800,92027315,5020,5020,5020,5020,92
|
|
20241213,185700,92027315,5020,5020,5020,5020,0
|
|
20241213,185600,92027315,5020,5020,5020,5020,0
|
|
20241213,185500,92027315,5020,5020,5020,5020,0
|
|
20241213,185400,92027315,5020,5020,5020,5020,0
|
|
20241213,185300,92027315,5020,5020,5020,5020,0
|
|
20241213,185200,92027315,5020,5020,5020,5020,0
|
|
20241213,185100,92027315,5020,5020,5020,5020,0
|
|
20241213,185000,92027315,5020,5020,5020,5020,0
|
|
20241213,184900,92027315,5020,5020,5020,5020,0
|
|
20241213,184800,92027315,5020,5020,5020,5020,0
|
|
20241213,184700,92027315,5020,5020,5020,5020,0
|
|
20241213,184600,92027315,5020,5020,5020,5020,0
|
|
20241213,184500,92027315,5020,5020,5020,5020,0
|
|
20241213,184400,92027315,5020,5020,5020,5020,0
|
|
20241213,184300,92027315,5020,5020,5020,5020,0
|
|
20241213,184200,92027315,5020,5020,5020,5020,0
|
|
20241213,184100,92027315,5020,5020,5020,5020,0
|
|
20241213,184000,92027315,5020,5020,5020,5020,0
|
|
20241213,183900,92027315,5020,5020,5020,5020,0
|
|
20241213,183800,92027315,5020,5020,5020,5020,0
|
|
20241213,183700,92027315,5020,5020,5020,5020,0
|
|
20241213,183600,92027315,5020,5020,5020,5020,0
|
|
20241213,183500,92027315,5020,5020,5020,5020,0
|
|
20241213,183400,92027315,5020,5020,5020,5020,0
|
|
20241213,183300,92027315,5020,5020,5020,5020,0
|
|
20241213,183200,92027315,5020,5020,5020,5020,0
|
|
20241213,183100,92027315,5020,5020,5020,5020,0
|
|
20241213,183000,92027315,5020,5020,5020,5020,0
|
|
20241213,182900,92027315,5020,5020,5020,5020,0
|
|
20241213,182800,92027315,5020,5020,5020,5020,92
|
|
20241213,182700,92027315,5020,5020,5020,5020,0
|
|
20241213,182600,92027315,5020,5020,5020,5020,0
|
|
20241213,182500,92027315,5020,5020,5020,5020,0
|
|
20241213,182400,92027315,5020,5020,5020,5020,0
|
|
20241213,182300,92027315,5020,5020,5020,5020,0
|
|
20241213,182200,92027315,5020,5020,5020,5020,0
|
|
20241213,182100,92027315,5020,5020,5020,5020,0
|
|
20241213,182000,92027315,5020,5020,5020,5020,0
|
|
20241213,181900,92027315,5020,5020,5020,5020,0
|
|
20241213,181800,92027315,5020,5020,5020,5020,0
|
|
20241213,181700,92027315,5020,5020,5020,5020,0
|
|
20241213,181600,92027315,5020,5020,5020,5020,0
|
|
20241213,181500,92027315,5020,5020,5020,5020,0
|
|
20241213,181400,92027315,5020,5020,5020,5020,0
|
|
20241213,181300,92027315,5020,5020,5020,5020,0
|
|
20241213,181200,92027315,5020,5020,5020,5020,0
|
|
20241213,181100,92027315,5020,5020,5020,5020,0
|
|
20241213,181000,92027315,5020,5020,5020,5020,0
|
|
20241213,180900,92027315,5020,5020,5020,5020,0
|
|
20241213,180800,92027315,5020,5020,5020,5020,0
|
|
20241213,180700,92027315,5020,5020,5020,5020,0
|
|
20241213,180600,92027315,5020,5020,5020,5020,0
|
|
20241213,180500,92027315,5020,5020,5020,5020,0
|
|
20241213,180400,92027315,5020,5020,5020,5020,0
|
|
20241213,180300,92027315,5020,5020,5020,5020,0
|
|
20241213,180200,92027315,5020,5020,5020,5020,0
|
|
20241213,180100,92027315,5020,5020,5020,5020,0
|
|
20241213,180000,92027315,5020,5020,5020,5020,0
|
|
20241213,175900,92027315,5020,5020,5020,5020,0
|
|
20241213,175800,92027315,5020,5020,5020,5020,92
|
|
20241213,175700,92027315,5020,5020,5020,5020,0
|
|
20241213,175600,92027315,5020,5020,5020,5020,0
|
|
20241213,175500,92027315,5020,5020,5020,5020,0
|
|
20241213,175400,92027315,5020,5020,5020,5020,0
|
|
20241213,175300,92027315,5020,5020,5020,5020,0
|
|
20241213,175200,92027315,5020,5020,5020,5020,0
|
|
20241213,175100,92027315,5020,5020,5020,5020,0
|
|
20241213,175000,92027315,5020,5020,5020,5020,0
|
|
20241213,174900,92027315,5020,5020,5020,5020,0
|
|
20241213,174800,92027315,5020,5020,5020,5020,0
|
|
20241213,174700,92027315,5020,5020,5020,5020,0
|
|
20241213,174600,92027315,5020,5020,5020,5020,0
|
|
20241213,174500,92027315,5020,5020,5020,5020,0
|
|
20241213,174400,92027315,5020,5020,5020,5020,0
|
|
20241213,174300,92027315,5020,5020,5020,5020,0
|
|
20241213,174200,92027315,5020,5020,5020,5020,0
|
|
20241213,174100,92027315,5020,5020,5020,5020,0
|
|
20241213,174000,92027315,5020,5020,5020,5020,0
|
|
20241213,173900,92027315,5020,5020,5020,5020,0
|
|
20241213,173800,92027315,5020,5020,5020,5020,0
|
|
20241213,173700,92027315,5020,5020,5020,5020,0
|
|
20241213,173600,92027315,5020,5020,5020,5020,0
|
|
20241213,173500,92027315,5020,5020,5020,5020,0
|
|
20241213,173400,92027315,5020,5020,5020,5020,0
|
|
20241213,173300,92027315,5020,5020,5020,5020,0
|
|
20241213,173200,92027315,5020,5020,5020,5020,0
|
|
20241213,173100,92027315,5020,5020,5020,5020,0
|
|
20241213,173000,92027315,5020,5020,5020,5020,0
|
|
20241213,172900,92027315,5020,5020,5020,5020,0
|
|
20241213,172800,92027315,5020,5020,5020,5020,92
|
|
20241213,172700,92027315,5020,5020,5020,5020,0
|
|
20241213,172600,92027315,5020,5020,5020,5020,0
|
|
20241213,172500,92027315,5020,5020,5020,5020,0
|
|
20241213,172400,92027315,5020,5020,5020,5020,0
|
|
20241213,172300,92027315,5020,5020,5020,5020,0
|
|
20241213,172200,92027315,5020,5020,5020,5020,0
|
|
20241213,172100,92027315,5020,5020,5020,5020,0
|
|
20241213,172000,92027315,5020,5020,5020,5020,0
|
|
20241213,171900,92027315,5020,5020,5020,5020,0
|
|
20241213,171800,92027315,5020,5020,5020,5020,0
|
|
20241213,171700,92027315,5020,5020,5020,5020,0
|
|
20241213,171600,92027315,5020,5020,5020,5020,0
|
|
20241213,171500,92027315,5020,5020,5020,5020,0
|
|
20241213,171400,92027315,5020,5020,5020,5020,0
|
|
20241213,171300,92027315,5020,5020,5020,5020,0
|
|
20241213,171200,92027315,5020,5020,5020,5020,0
|
|
20241213,171100,92027315,5020,5020,5020,5020,0
|
|
20241213,171000,92027315,5020,5020,5020,5020,0
|
|
20241213,170900,92027315,5020,5020,5020,5020,0
|
|
20241213,170800,92027315,5020,5020,5020,5020,0
|
|
20241213,170700,92027315,5020,5020,5020,5020,0
|
|
20241213,170600,92027315,5020,5020,5020,5020,0
|
|
20241213,170500,92027315,5020,5020,5020,5020,0
|
|
20241213,170400,92027315,5020,5020,5020,5020,0
|
|
20241213,170300,92027315,5020,5020,5020,5020,0
|
|
20241213,170200,92027315,5020,5020,5020,5020,0
|
|
20241213,170100,92027315,5020,5020,5020,5020,0
|
|
20241213,170000,92027315,5020,5020,5020,5020,0
|
|
20241213,165900,92027315,5020,5020,5020,5020,0
|
|
20241213,165800,92027315,5020,5020,5020,5020,92
|
|
20241213,165700,92027315,5020,5020,5020,5020,0
|
|
20241213,165600,92027315,5020,5020,5020,5020,0
|
|
20241213,165500,92027315,5020,5020,5020,5020,0
|
|
20241213,165400,92027315,5020,5020,5020,5020,0
|
|
20241213,165300,92027315,5020,5020,5020,5020,0
|
|
20241213,165200,92027315,5020,5020,5020,5020,0
|
|
20241213,165100,92027315,5020,5020,5020,5020,0
|
|
20241213,165000,92027315,5020,5020,5020,5020,0
|
|
20241213,164900,92027315,5020,5020,5020,5020,0
|
|
20241213,164800,92027315,5020,5020,5020,5020,0
|
|
20241213,164700,92027315,5020,5020,5020,5020,0
|
|
20241213,164600,92027315,5020,5020,5020,5020,0
|
|
20241213,164500,92027315,5020,5020,5020,5020,0
|
|
20241213,164400,92027315,5020,5020,5020,5020,0
|
|
20241213,164300,92027315,5020,5020,5020,5020,0
|
|
20241213,164200,92027315,5020,5020,5020,5020,0
|
|
20241213,164100,92027315,5020,5020,5020,5020,0
|
|
20241213,164000,92027315,5020,5020,5020,5020,0
|
|
20241213,163900,92027315,5020,5020,5020,5020,0
|
|
20241213,163800,92027315,5020,5020,5020,5020,0
|
|
20241213,163700,92027315,5020,5020,5020,5020,0
|
|
20241213,163600,92027315,5020,5020,5020,5020,0
|
|
20241213,163500,92027315,5020,5020,5020,5020,0
|
|
20241213,163400,92027315,5020,5020,5020,5020,0
|
|
20241213,163300,92027315,5020,5020,5020,5020,0
|
|
20241213,163200,92027315,5020,5020,5020,5020,0
|
|
20241213,163100,92027315,5020,5020,5020,5020,0
|
|
20241213,163000,92027315,5020,5020,5020,5020,0
|
|
20241213,162900,92027315,5020,5020,5020,5020,0
|
|
20241213,162800,92027315,5020,5020,5020,5020,92
|
|
20241213,162700,92027315,5020,5020,5020,5020,0
|
|
20241213,162600,92027315,5020,5020,5020,5020,0
|
|
20241213,162500,92027315,5020,5020,5020,5020,0
|
|
20241213,162400,92027315,5020,5020,5020,5020,0
|
|
20241213,162300,92027315,5020,5020,5020,5020,0
|
|
20241213,162200,92027315,5020,5020,5020,5020,0
|
|
20241213,162100,92027315,5020,5020,5020,5020,0
|
|
20241213,162000,92027315,5020,5020,5020,5020,0
|
|
20241213,161900,92027315,5020,5020,5020,5020,0
|
|
20241213,161800,92027315,5020,5020,5020,5020,0
|
|
20241213,161700,92027315,5020,5020,5020,5020,0
|
|
20241213,161600,92027315,5020,5020,5020,5020,0
|
|
20241213,161500,92027315,5020,5020,5020,5020,0
|
|
20241213,161400,92027315,5020,5020,5020,5020,0
|
|
20241213,161300,92027315,5020,5020,5020,5020,0
|
|
20241213,161200,92027315,5020,5020,5020,5020,0
|
|
20241213,161100,92027315,5020,5020,5020,5020,0
|
|
20241213,161000,92027315,5020,5020,5020,5020,0
|
|
20241213,160900,92027315,5020,5020,5020,5020,0
|
|
20241213,160800,92027315,5020,5020,5020,5020,0
|
|
20241213,160700,92027315,5020,5020,5020,5020,0
|
|
20241213,160600,92027315,5020,5020,5020,5020,0
|
|
20241213,160500,92027315,5020,5020,5020,5020,0
|
|
20241213,160400,92027315,5020,5020,5020,5020,0
|
|
20241213,160300,92027315,5020,5020,5020,5020,0
|
|
20241213,160200,92027315,5020,5020,5020,5020,0
|
|
20241213,160100,92027315,5020,5020,5020,5020,0
|
|
20241213,160000,92027315,5020,5020,5020,5020,0
|
|
20241213,155900,92027315,5020,5020,5020,5020,0
|
|
20241213,155800,92027315,5020,5020,5020,5020,92
|
|
20241213,155700,92027315,5020,5020,5020,5020,0
|
|
20241213,155600,92027315,5020,5020,5020,5020,0
|
|
20241213,155500,92027315,5020,5020,5020,5020,0
|
|
20241213,155400,92027315,5020,5020,5020,5020,0
|
|
20241213,155300,92027315,5020,5020,5020,5020,0
|
|
20241213,155200,92027315,5020,5020,5020,5020,0
|
|
20241213,155100,92027315,5020,5020,5020,5020,0
|
|
20241213,155000,92027315,5020,5020,5020,5020,0
|
|
20241213,154900,92027315,5020,5020,5020,5020,0
|
|
20241213,154800,92027315,5020,5020,5020,5020,0
|
|
20241213,154700,92027315,5020,5020,5020,5020,0
|
|
20241213,154600,92027315,5020,5020,5020,5020,0
|
|
20241213,154500,92027315,5020,5020,5020,5020,0
|
|
20241213,154400,92027315,5020,5020,5020,5020,0
|
|
20241213,154300,92027315,5020,5020,5020,5020,0
|
|
20241213,154200,92027315,5020,5020,5020,5020,0
|
|
20241213,154100,92027315,5020,5020,5020,5020,0
|
|
20241213,154000,92027315,5020,5020,5020,5020,0
|
|
20241213,153900,92027315,5020,5020,5020,5020,0
|
|
20241213,153800,92027315,5020,5020,5020,5020,0
|
|
20241213,153700,92027315,5020,5020,5020,5020,0
|
|
20241213,153600,92027315,5020,5020,5020,5020,0
|
|
20241213,153500,92027315,5020,5020,5020,5020,0
|
|
20241213,153400,92027315,5020,5020,5020,5020,0
|
|
20241213,153300,92027315,5020,5020,5020,5020,0
|
|
20241213,153200,92027315,5020,5020,5020,5020,0
|
|
20241213,153100,92027315,5020,5020,5020,5020,0
|
|
20241213,153000,92027315,5020,5020,5020,5020,92
|
|
20241213,152900,91565475,5010,5010,5010,5010,0
|
|
20241213,152800,91565475,5010,5010,5010,5010,0
|
|
20241213,152700,91565475,5010,5010,5010,5010,0
|
|
20241213,152600,91565475,5010,5010,5010,5010,0
|
|
20241213,152500,91565475,5010,5010,5010,5010,0
|
|
20241213,152400,91565475,5010,5010,5010,5010,0
|
|
20241213,152300,91565475,5010,5010,5010,5010,0
|
|
20241213,152200,91565475,5010,5010,5010,5010,0
|
|
20241213,152100,91565475,5010,5010,5010,5010,0
|
|
20241213,152000,91565475,5010,5010,5010,5010,0
|
|
20241213,151900,91565475,5010,5010,5010,5010,14
|
|
20241213,151800,91495335,5000,5000,5000,5000,0
|
|
20241213,151700,91495335,5000,5000,5000,5000,0
|
|
20241213,151600,91495335,5000,5000,5000,5000,0
|
|
20241213,151500,91495335,5000,5000,5000,5000,18
|
|
20241213,151400,91405335,5010,5010,5010,5010,0
|
|
20241213,151300,91405335,5010,5010,5010,5010,0
|
|
20241213,151200,91405335,5010,5010,5010,5010,2
|
|
20241213,151100,91395315,5010,5010,5010,5010,0
|
|
20241213,151000,91395315,5010,5000,5010,5000,27
|
|
20241213,150900,91260095,5000,5000,5000,5000,0
|
|
20241213,150800,91260095,5000,5000,5000,5000,0
|
|
20241213,150700,91260095,5000,5000,5000,5000,0
|
|
20241213,150600,91260095,5000,5000,5000,5000,88
|
|
20241213,150500,90820095,5010,5010,5010,5010,23
|
|
20241213,150400,90704865,5010,5010,5010,5010,0
|
|
20241213,150300,90704865,5010,5010,5010,5010,0
|
|
20241213,150200,90704865,5010,5010,5010,5010,0
|
|
20241213,150100,90704865,5010,5010,5010,5010,24
|
|
20241213,150000,90584625,5030,5030,5030,5030,0
|
|
20241213,145900,90584625,5030,5030,5030,5030,0
|
|
20241213,145800,90584625,5030,5030,5030,5030,0
|
|
20241213,145700,90584625,5030,5030,5030,5030,20
|
|
20241213,145600,90484025,5030,5020,5030,5020,28
|
|
20241213,145500,90343195,5030,5030,5030,5030,0
|
|
20241213,145400,90343195,5030,5030,5030,5030,0
|
|
20241213,145300,90343195,5030,5030,5030,5030,21
|
|
20241213,145200,90237565,5020,5020,5020,5020,0
|
|
20241213,145100,90237565,5020,5020,5020,5020,0
|
|
20241213,145000,90237565,5020,5020,5020,5020,0
|
|
20241213,144900,90237565,5020,5020,5020,5020,0
|
|
20241213,144800,90237565,5020,5020,5020,5020,0
|
|
20241213,144700,90237565,5020,5020,5020,5020,1000
|
|
20241213,144600,85217565,5020,5020,5020,5020,18
|
|
20241213,144500,85127205,5010,5010,5010,5010,31
|
|
20241213,144400,84971895,5000,5000,5000,5000,0
|
|
20241213,144300,84971895,5000,5000,5000,5000,12
|
|
20241213,144200,84911895,5020,5020,5020,5020,0
|
|
20241213,144100,84911895,5020,5020,5020,5020,0
|
|
20241213,144000,84911895,5020,5020,5020,5020,0
|
|
20241213,143900,84911895,5020,5020,5020,5020,0
|
|
20241213,143800,84911895,5020,5020,5020,5020,0
|
|
20241213,143700,84911895,5020,5020,5020,5020,0
|
|
20241213,143600,84911895,5020,5020,5020,5020,1
|
|
20241213,143500,84906875,5000,5000,5000,5000,28
|
|
20241213,143400,84766875,5000,5000,5000,5000,0
|
|
20241213,143300,84766875,5000,5000,5000,5000,15
|
|
20241213,143200,84691875,5020,5020,5020,5020,0
|
|
20241213,143100,84691875,5020,5000,5020,5000,43
|
|
20241213,143000,84476855,5000,5000,5000,5000,0
|
|
20241213,142900,84476855,5000,5000,5000,5000,0
|
|
20241213,142800,84476855,5000,5000,5000,5000,0
|
|
20241213,142700,84476855,5000,5000,5000,5000,2
|
|
20241213,142600,84466855,5000,5010,5010,5000,105
|
|
20241213,142500,83941825,5000,5000,5000,5000,0
|
|
20241213,142400,83941825,5000,5000,5000,5000,0
|
|
20241213,142300,83941825,5000,5000,5000,5000,0
|
|
20241213,142200,83941825,5000,5000,5000,5000,1
|
|
20241213,142100,83936825,5020,5020,5020,5020,2
|
|
20241213,142000,83926785,5030,5000,5030,5000,101
|
|
20241213,141900,83420585,4995,4995,4995,4995,0
|
|
20241213,141800,83420585,4995,5020,5030,4995,1063
|
|
20241213,141700,78082190,5020,5020,5020,5020,40
|
|
20241213,141600,77881390,5020,5000,5020,5000,501
|
|
20241213,141500,75372390,5020,5020,5020,5020,0
|
|
20241213,141400,75372390,5020,5020,5020,5020,0
|
|
20241213,141300,75372390,5020,5020,5020,5020,2
|
|
20241213,141200,75362350,5020,5020,5020,5020,2
|
|
20241213,141100,75352310,5000,5000,5000,5000,0
|
|
20241213,141000,75352310,5000,5000,5000,5000,0
|
|
20241213,140900,75352310,5000,5000,5000,5000,69
|
|
20241213,140800,75007310,4995,4995,4995,4995,0
|
|
20241213,140700,75007310,4995,5000,5000,4995,220
|
|
20241213,140600,73907410,5000,5000,5000,5000,0
|
|
20241213,140500,73907410,5000,5000,5000,5000,0
|
|
20241213,140400,73907410,5000,5000,5000,5000,1
|
|
20241213,140300,73902410,5000,5000,5000,5000,0
|
|
20241213,140200,73902410,5000,5000,5000,5000,0
|
|
20241213,140100,73902410,5000,5000,5000,5000,0
|
|
20241213,140000,73902410,5000,5000,5000,5000,1
|
|
20241213,135900,73897410,5000,5000,5000,5000,0
|
|
20241213,135800,73897410,5000,5000,5000,5000,0
|
|
20241213,135700,73897410,5000,5000,5000,5000,0
|
|
20241213,135600,73897410,5000,5000,5000,5000,1
|
|
20241213,135500,73892410,5000,5000,5000,5000,0
|
|
20241213,135400,73892410,5000,5000,5000,5000,568
|
|
20241213,135300,71052410,5000,5000,5000,5000,0
|
|
20241213,135200,71052410,5000,5000,5000,5000,0
|
|
20241213,135100,71052410,5000,5000,5000,5000,0
|
|
20241213,135000,71052410,5000,5000,5000,5000,276
|
|
20241213,134900,69672410,5000,5000,5000,5000,148
|
|
20241213,134800,68932410,5000,5000,5000,5000,0
|
|
20241213,134700,68932410,5000,5000,5000,5000,0
|
|
20241213,134600,68932410,5000,5000,5000,5000,0
|
|
20241213,134500,68932410,5000,5000,5000,5000,20
|
|
20241213,134400,68832410,5020,5020,5020,5020,39
|
|
20241213,134300,68636630,5010,5010,5010,5010,0
|
|
20241213,134200,68636630,5010,5010,5010,5010,0
|
|
20241213,134100,68636630,5010,5010,5010,5010,9
|
|
20241213,134000,68591540,5020,5020,5020,5020,11
|
|
20241213,133900,68536320,5020,5020,5020,5020,0
|
|
20241213,133800,68536320,5020,5020,5020,5020,50
|
|
20241213,133700,68285320,5020,5020,5020,5020,0
|
|
20241213,133600,68285320,5020,5020,5020,5020,0
|
|
20241213,133500,68285320,5020,5020,5020,5020,0
|
|
20241213,133400,68285320,5020,5020,5020,5020,0
|
|
20241213,133300,68285320,5020,5030,5030,5020,732
|
|
20241213,133200,64604930,5020,5010,5020,5010,424
|
|
20241213,133100,62476500,5020,5020,5020,5020,0
|
|
20241213,133000,62476500,5020,5020,5020,5020,0
|
|
20241213,132900,62476500,5020,5020,5020,5020,0
|
|
20241213,132800,62476500,5020,4990,5020,4990,1650
|
|
20241213,132700,54219410,4990,4990,4990,4990,0
|
|
20241213,132600,54219410,4990,4990,4990,4990,0
|
|
20241213,132500,54219410,4990,4990,4990,4990,2
|
|
20241213,132400,54209430,4980,4980,4980,4980,0
|
|
20241213,132300,54209430,4980,4980,4980,4980,31
|
|
20241213,132200,54055050,4980,4980,4980,4980,1
|
|
20241213,132100,54050070,4980,4980,4980,4980,0
|
|
20241213,132000,54050070,4980,4980,4980,4980,9
|
|
20241213,131900,54005250,4980,4980,4980,4980,0
|
|
20241213,131800,54005250,4980,4980,4980,4980,0
|
|
20241213,131700,54005250,4980,4995,4995,4980,90
|
|
20241213,131600,53556450,4985,4985,4985,4985,14
|
|
20241213,131500,53486660,4985,4985,4985,4985,124
|
|
20241213,131400,52868520,4985,4985,4985,4985,50
|
|
20241213,131300,52619270,4995,4995,4995,4995,1
|
|
20241213,131200,52614275,4995,4995,4995,4995,0
|
|
20241213,131100,52614275,4995,4995,4995,4995,150
|
|
20241213,131000,51865025,5000,5000,5000,5000,0
|
|
20241213,130900,51865025,5000,5000,5000,5000,0
|
|
20241213,130800,51865025,5000,4980,5000,4980,110
|
|
20241213,130700,51316865,5000,5000,5000,5000,5
|
|
20241213,130600,51291865,5000,5000,5000,5000,0
|
|
20241213,130500,51291865,5000,5000,5000,5000,0
|
|
20241213,130400,51291865,5000,5000,5000,5000,0
|
|
20241213,130300,51291865,5000,5000,5000,5000,0
|
|
20241213,130200,51291865,5000,5000,5000,5000,42
|
|
20241213,130100,51081865,5000,5000,5000,5000,1
|
|
20241213,130000,51076865,5000,5000,5000,5000,0
|
|
20241213,125900,51076865,5000,5000,5000,5000,0
|
|
20241213,125800,51076865,5000,5000,5000,5000,1
|
|
20241213,125700,51071865,5000,5000,5000,5000,1
|
|
20241213,125600,51066865,5000,5000,5000,5000,0
|
|
20241213,125500,51066865,5000,5000,5000,5000,0
|
|
20241213,125400,51066865,5000,5000,5000,5000,0
|
|
20241213,125300,51066865,5000,5000,5000,5000,0
|
|
20241213,125200,51066865,5000,5000,5000,5000,0
|
|
20241213,125100,51066865,5000,5000,5000,5000,0
|
|
20241213,125000,51066865,5000,5000,5000,5000,0
|
|
20241213,124900,51066865,5000,5000,5000,5000,0
|
|
20241213,124800,51066865,5000,5000,5000,5000,0
|
|
20241213,124700,51066865,5000,5000,5000,5000,0
|
|
20241213,124600,51066865,5000,5000,5000,5000,0
|
|
20241213,124500,51066865,5000,5000,5000,5000,0
|
|
20241213,124400,51066865,5000,5000,5000,5000,0
|
|
20241213,124300,51066865,5000,5000,5000,5000,0
|
|
20241213,124200,51066865,5000,5000,5000,5000,0
|
|
20241213,124100,51066865,5000,5000,5000,5000,0
|
|
20241213,124000,51066865,5000,5000,5000,5000,1
|
|
20241213,123900,51061865,4995,4995,4995,4995,0
|
|
20241213,123800,51061865,4995,4995,4995,4995,0
|
|
20241213,123700,51061865,4995,4995,4995,4995,0
|
|
20241213,123600,51061865,4995,4995,4995,4995,0
|
|
20241213,123500,51061865,4995,4995,4995,4995,0
|
|
20241213,123400,51061865,4995,4995,4995,4995,0
|
|
20241213,123300,51061865,4995,4995,4995,4995,0
|
|
20241213,123200,51061865,4995,4995,4995,4995,20
|
|
20241213,123100,50961965,4995,4995,4995,4995,0
|
|
20241213,123000,50961965,4995,4995,4995,4995,59
|
|
20241213,122900,50667260,5000,5000,5000,5000,0
|
|
20241213,122800,50667260,5000,5000,5000,5000,0
|
|
20241213,122700,50667260,5000,5000,5000,5000,0
|
|
20241213,122600,50667260,5000,5000,5000,5000,0
|
|
20241213,122500,50667260,5000,5000,5000,5000,5
|
|
20241213,122400,50642260,5010,5010,5010,5010,0
|
|
20241213,122300,50642260,5010,5010,5010,5010,0
|
|
20241213,122200,50642260,5010,5010,5010,5010,0
|
|
20241213,122100,50642260,5010,5010,5010,5010,0
|
|
20241213,122000,50642260,5010,5010,5010,5010,0
|
|
20241213,121900,50642260,5010,5010,5010,5010,0
|
|
20241213,121800,50642260,5010,5010,5010,5010,0
|
|
20241213,121700,50642260,5010,5010,5010,5010,0
|
|
20241213,121600,50642260,5010,5010,5010,5010,0
|
|
20241213,121500,50642260,5010,5000,5010,5000,76
|
|
20241213,121400,50261600,5000,5000,5000,5000,50
|
|
20241213,121300,50011600,5000,5000,5000,5000,0
|
|
20241213,121200,50011600,5000,5000,5000,5000,0
|
|
20241213,121100,50011600,5000,5000,5000,5000,0
|
|
20241213,121000,50011600,5000,5000,5000,5000,0
|
|
20241213,120900,50011600,5000,5000,5000,5000,0
|
|
20241213,120800,50011600,5000,5000,5000,5000,0
|
|
20241213,120700,50011600,5000,5000,5000,5000,0
|
|
20241213,120600,50011600,5000,5000,5000,5000,14
|
|
20241213,120500,49941600,5000,5000,5000,5000,0
|
|
20241213,120400,49941600,5000,5000,5000,5000,0
|
|
20241213,120300,49941600,5000,5000,5000,5000,0
|
|
20241213,120200,49941600,5000,5000,5000,5000,0
|
|
20241213,120100,49941600,5000,5000,5000,5000,0
|
|
20241213,120000,49941600,5000,5000,5000,5000,68
|
|
20241213,115900,49601600,5000,5000,5000,5000,0
|
|
20241213,115800,49601600,5000,5000,5000,5000,0
|
|
20241213,115700,49601600,5000,5000,5000,4980,487
|
|
20241213,115600,47166950,4990,4990,4990,4990,16
|
|
20241213,115500,47087110,4990,4975,4990,4975,146
|
|
20241213,115400,46358585,4990,4985,4990,4975,1274
|
|
20241213,115300,40009255,4975,4975,4975,4975,16
|
|
20241213,115200,39929655,4985,4985,4985,4985,0
|
|
20241213,115100,39929655,4985,4985,4985,4985,11
|
|
20241213,115000,39874820,4980,4980,4980,4980,0
|
|
20241213,114900,39874820,4980,4980,4980,4980,0
|
|
20241213,114800,39874820,4980,4980,4980,4980,0
|
|
20241213,114700,39874820,4980,4980,4980,4980,0
|
|
20241213,114600,39874820,4980,4980,4980,4980,0
|
|
20241213,114500,39874820,4980,4980,4980,4980,153
|
|
20241213,114400,39112880,4985,4985,4985,4985,0
|
|
20241213,114300,39112880,4985,4985,4985,4985,0
|
|
20241213,114200,39112880,4985,4985,4985,4985,0
|
|
20241213,114100,39112880,4985,4985,4985,4985,0
|
|
20241213,114000,39112880,4985,4985,4985,4985,0
|
|
20241213,113900,39112880,4985,4985,4985,4985,0
|
|
20241213,113800,39112880,4985,4985,4985,4985,2
|
|
20241213,113700,39102910,4970,4970,4970,4970,0
|
|
20241213,113600,39102910,4970,4970,4970,4970,0
|
|
20241213,113500,39102910,4970,4970,4970,4970,0
|
|
20241213,113400,39102910,4970,4970,4970,4970,39
|
|
20241213,113300,38909080,4970,4970,4970,4970,0
|
|
20241213,113200,38909080,4970,4970,4970,4970,0
|
|
20241213,113100,38909080,4970,4970,4970,4970,18
|
|
20241213,113000,38819620,4970,4970,4970,4965,2977
|
|
20241213,112900,24024085,4965,4965,4965,4965,12
|
|
20241213,112800,23964505,4970,4975,4975,4970,68
|
|
20241213,112700,23626225,4975,4975,4975,4975,6
|
|
20241213,112600,23596375,4985,4985,4985,4985,0
|
|
20241213,112500,23596375,4985,4985,4985,4985,0
|
|
20241213,112400,23596375,4985,4985,4985,4985,0
|
|
20241213,112300,23596375,4985,4985,4985,4985,4
|
|
20241213,112200,23576435,4985,4985,4985,4985,0
|
|
20241213,112100,23576435,4985,4985,4985,4985,0
|
|
20241213,112000,23576435,4985,4985,4985,4985,0
|
|
20241213,111900,23576435,4985,4985,4985,4985,0
|
|
20241213,111800,23576435,4985,4985,4985,4985,0
|
|
20241213,111700,23576435,4985,4985,4985,4985,32
|
|
20241213,111600,23416915,4985,4985,4985,4985,26
|
|
20241213,111500,23287305,4985,4985,4985,4985,0
|
|
20241213,111400,23287305,4985,4985,4985,4985,0
|
|
20241213,111300,23287305,4985,4985,4985,4985,0
|
|
20241213,111200,23287305,4985,4985,4985,4985,2
|
|
20241213,111100,23277335,4960,4960,4960,4960,0
|
|
20241213,111000,23277335,4960,4960,4960,4960,100
|
|
20241213,110900,22781335,4960,4960,4960,4960,0
|
|
20241213,110800,22781335,4960,4960,4960,4960,0
|
|
20241213,110700,22781335,4960,4960,4960,4960,0
|
|
20241213,110600,22781335,4960,4960,4960,4960,0
|
|
20241213,110500,22781335,4960,4960,4960,4960,0
|
|
20241213,110400,22781335,4960,4960,4960,4960,0
|
|
20241213,110300,22781335,4960,4960,4960,4960,0
|
|
20241213,110200,22781335,4960,4960,4960,4960,0
|
|
20241213,110100,22781335,4960,4960,4960,4960,0
|
|
20241213,110000,22781335,4960,4960,4960,4960,0
|
|
20241213,105900,22781335,4960,4960,4960,4960,0
|
|
20241213,105800,22781335,4960,4960,4960,4960,0
|
|
20241213,105700,22781335,4960,4960,4960,4960,0
|
|
20241213,105600,22781335,4960,4960,4960,4960,0
|
|
20241213,105500,22781335,4960,4960,4960,4960,0
|
|
20241213,105400,22781335,4960,4960,4960,4960,0
|
|
20241213,105300,22781335,4960,4960,4960,4960,0
|
|
20241213,105200,22781335,4960,4960,4960,4960,0
|
|
20241213,105100,22781335,4960,4960,4960,4960,0
|
|
20241213,105000,22781335,4960,4960,4960,4960,0
|
|
20241213,104900,22781335,4960,4960,4960,4960,0
|
|
20241213,104800,22781335,4960,4960,4960,4960,0
|
|
20241213,104700,22781335,4960,4960,4960,4960,0
|
|
20241213,104600,22781335,4960,4960,4960,4960,0
|
|
20241213,104500,22781335,4960,4960,4960,4960,0
|
|
20241213,104400,22781335,4960,4960,4960,4960,0
|
|
20241213,104300,22781335,4960,4960,4960,4960,0
|
|
20241213,104200,22781335,4960,4965,4965,4960,705
|
|
20241213,104100,19282320,4965,4965,4965,4965,0
|
|
20241213,104000,19282320,4965,4965,4965,4965,10
|
|
20241213,103900,19232670,4985,4985,4985,4985,0
|
|
20241213,103800,19232670,4985,4985,4985,4985,0
|
|
20241213,103700,19232670,4985,4985,4985,4985,38
|
|
20241213,103600,19043240,4965,4965,4965,4965,0
|
|
20241213,103500,19043240,4965,4965,4965,4965,0
|
|
20241213,103400,19043240,4965,4965,4965,4965,0
|
|
20241213,103300,19043240,4965,4965,4965,4965,0
|
|
20241213,103200,19043240,4965,4965,4965,4965,0
|
|
20241213,103100,19043240,4965,4965,4965,4965,0
|
|
20241213,103000,19043240,4965,4965,4965,4965,100
|
|
20241213,102900,18546740,4965,4965,4965,4965,0
|
|
20241213,102800,18546740,4965,4965,4965,4965,0
|
|
20241213,102700,18546740,4965,4965,4965,4965,0
|
|
20241213,102600,18546740,4965,4965,4965,4965,0
|
|
20241213,102500,18546740,4965,4965,4965,4965,0
|
|
20241213,102400,18546740,4965,4965,4965,4965,0
|
|
20241213,102300,18546740,4965,4965,4965,4965,0
|
|
20241213,102200,18546740,4965,4965,4965,4965,172
|
|
20241213,102100,17692760,4985,4980,4985,4965,238
|
|
20241213,102000,16508830,4980,4980,4980,4980,0
|
|
20241213,101900,16508830,4980,4980,4980,4980,0
|
|
20241213,101800,16508830,4980,4980,4980,4980,0
|
|
20241213,101700,16508830,4980,4980,4980,4980,0
|
|
20241213,101600,16508830,4980,4980,4980,4980,0
|
|
20241213,101500,16508830,4980,4980,4980,4980,348
|
|
20241213,101400,14775790,4980,4975,4980,4975,672
|
|
20241213,101300,11430660,4975,4975,4975,4975,0
|
|
20241213,101200,11430660,4975,4975,4975,4975,0
|
|
20241213,101100,11430660,4975,4975,4975,4975,38
|
|
20241213,101000,11241610,4975,4975,4975,4975,2
|
|
20241213,100900,11231660,4960,4960,4960,4960,300
|
|
20241213,100800,9743660,4975,4975,4975,4975,0
|
|
20241213,100700,9743660,4975,4965,4975,4965,39
|
|
20241213,100600,9549645,4975,4975,4975,4975,66
|
|
20241213,100500,9221295,4970,4970,4970,4970,0
|
|
20241213,100400,9221295,4970,4970,4970,4970,30
|
|
20241213,100300,9072195,4970,4970,4970,4970,0
|
|
20241213,100200,9072195,4970,4970,4970,4970,213
|
|
20241213,100100,8013585,4970,4970,4970,4970,0
|
|
20241213,100000,8013585,4970,4970,4970,4970,0
|
|
20241213,095900,8013585,4970,4970,4970,4970,14
|
|
20241213,095800,7944005,4950,4950,4950,4950,0
|
|
20241213,095700,7944005,4950,4950,4950,4950,5
|
|
20241213,095600,7919255,4950,4950,4950,4950,0
|
|
20241213,095500,7919255,4950,4950,4950,4950,0
|
|
20241213,095400,7919255,4950,4950,4950,4950,0
|
|
20241213,095300,7919255,4950,4950,4950,4950,0
|
|
20241213,095200,7919255,4950,4950,4950,4950,0
|
|
20241213,095100,7919255,4950,4950,4950,4950,0
|
|
20241213,095000,7919255,4950,4950,4950,4950,10
|
|
20241213,094900,7869755,4970,4970,4970,4970,32
|
|
20241213,094800,7710715,4950,4950,4950,4950,0
|
|
20241213,094700,7710715,4950,4950,4950,4950,8
|
|
20241213,094600,7671115,4950,4950,4950,4950,1
|
|
20241213,094500,7666165,4970,4970,4970,4970,9
|
|
20241213,094400,7621435,4970,4970,4970,4970,0
|
|
20241213,094300,7621435,4970,4970,4970,4970,0
|
|
20241213,094200,7621435,4970,4970,4970,4970,0
|
|
20241213,094100,7621435,4970,4970,4970,4970,33
|
|
20241213,094000,7457425,4970,4970,4970,4970,0
|
|
20241213,093900,7457425,4970,4970,4970,4970,0
|
|
20241213,093800,7457425,4970,4970,4970,4970,0
|
|
20241213,093700,7457425,4970,4970,4970,4970,0
|
|
20241213,093600,7457425,4970,4970,4970,4970,0
|
|
20241213,093500,7457425,4970,4970,4970,4970,0
|
|
20241213,093400,7457425,4970,4970,4970,4970,43
|
|
20241213,093300,7243715,4970,4970,4970,4970,0
|
|
20241213,093200,7243715,4970,4970,4970,4970,0
|
|
20241213,093100,7243715,4970,4970,4970,4970,0
|
|
20241213,093000,7243715,4970,4970,4970,4970,9
|
|
20241213,092900,7198985,4970,4970,4970,4970,0
|
|
20241213,092800,7198985,4970,4970,4970,4970,0
|
|
20241213,092700,7198985,4970,4970,4970,4970,0
|
|
20241213,092600,7198985,4970,4970,4970,4970,93
|
|
20241213,092500,6736775,4945,4945,4945,4945,10
|
|
20241213,092400,6687325,4945,4945,4945,4945,0
|
|
20241213,092300,6687325,4945,4945,4945,4945,0
|
|
20241213,092200,6687325,4945,4945,4945,4945,0
|
|
20241213,092100,6687325,4945,4945,4945,4945,190
|
|
20241213,092000,5747775,4975,4975,4975,4975,0
|
|
20241213,091900,5747775,4975,4975,4975,4975,0
|
|
20241213,091800,5747775,4975,4975,4975,4975,0
|
|
20241213,091700,5747775,4975,4975,4975,4975,0
|
|
20241213,091600,5747775,4975,4975,4975,4975,0
|
|
20241213,091500,5747775,4975,4975,4975,4975,45
|
|
20241213,091400,5523900,4975,4975,4975,4975,37
|
|
20241213,091300,5339825,4975,4975,4975,4975,0
|
|
20241213,091200,5339825,4975,4975,4975,4975,0
|
|
20241213,091100,5339825,4975,4975,4975,4975,0
|
|
20241213,091000,5339825,4975,4975,4975,4975,0
|
|
20241213,090900,5339825,4975,4975,4975,4975,22
|
|
20241213,090800,5230375,4980,4980,4980,4975,21
|
|
20241213,090700,5125800,4975,4975,4975,4975,32
|
|
20241213,090600,4966600,4980,4980,4980,4980,0
|
|
20241213,090500,4966600,4980,4980,4980,4980,17
|
|
20241213,090400,4881940,4980,4980,4980,4980,24
|
|
20241213,090300,4762420,4955,4955,4955,4955,21
|
|
20241213,090200,4658365,4915,4915,4915,4915,0
|
|
20241213,090100,4658365,4915,4905,4915,4905,355
|
|
20241213,090000,2913570,4905,4905,4905,4905,594
|