645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,194200,232666245,5020,5020,5020,5020,1224
|
|
20231206,194100,232666245,5020,5020,5020,5020,0
|
|
20231206,194000,232666245,5020,5020,5020,5020,0
|
|
20231206,193900,232666245,5020,5020,5020,5020,0
|
|
20231206,193800,232666245,5020,5020,5020,5020,0
|
|
20231206,193700,232666245,5020,5020,5020,5020,0
|
|
20231206,193600,232666245,5020,5020,5020,5020,0
|
|
20231206,193500,232666245,5020,5020,5020,5020,0
|
|
20231206,193400,232666245,5020,5020,5020,5020,0
|
|
20231206,193300,232666245,5020,5020,5020,5020,0
|
|
20231206,193200,232666245,5020,5020,5020,5020,0
|
|
20231206,193100,232666245,5020,5020,5020,5020,0
|
|
20231206,193000,232666245,5020,5020,5020,5020,0
|
|
20231206,192900,232666245,5020,5020,5020,5020,0
|
|
20231206,192800,232666245,5020,5020,5020,5020,0
|
|
20231206,192700,232666245,5020,5020,5020,5020,0
|
|
20231206,192600,232666245,5020,5020,5020,5020,0
|
|
20231206,192500,232666245,5020,5020,5020,5020,0
|
|
20231206,192400,232666245,5020,5020,5020,5020,0
|
|
20231206,192300,232666245,5020,5020,5020,5020,0
|
|
20231206,192200,232666245,5020,5020,5020,5020,0
|
|
20231206,192100,232666245,5020,5020,5020,5020,0
|
|
20231206,192000,232666245,5020,5020,5020,5020,0
|
|
20231206,191900,232666245,5020,5020,5020,5020,0
|
|
20231206,191800,232666245,5020,5020,5020,5020,0
|
|
20231206,191700,232666245,5020,5020,5020,5020,0
|
|
20231206,191600,232666245,5020,5020,5020,5020,0
|
|
20231206,191500,232666245,5020,5020,5020,5020,0
|
|
20231206,191400,232666245,5020,5020,5020,5020,0
|
|
20231206,191300,232666245,5020,5020,5020,5020,0
|
|
20231206,191200,232666245,5020,5020,5020,5020,1224
|
|
20231206,191100,232666245,5020,5020,5020,5020,0
|
|
20231206,191000,232666245,5020,5020,5020,5020,0
|
|
20231206,190900,232666245,5020,5020,5020,5020,0
|
|
20231206,190800,232666245,5020,5020,5020,5020,0
|
|
20231206,190700,232666245,5020,5020,5020,5020,0
|
|
20231206,190600,232666245,5020,5020,5020,5020,0
|
|
20231206,190500,232666245,5020,5020,5020,5020,0
|
|
20231206,190400,232666245,5020,5020,5020,5020,0
|
|
20231206,190300,232666245,5020,5020,5020,5020,0
|
|
20231206,190200,232666245,5020,5020,5020,5020,0
|
|
20231206,190100,232666245,5020,5020,5020,5020,0
|
|
20231206,190000,232666245,5020,5020,5020,5020,0
|
|
20231206,185900,232666245,5020,5020,5020,5020,0
|
|
20231206,185800,232666245,5020,5020,5020,5020,0
|
|
20231206,185700,232666245,5020,5020,5020,5020,0
|
|
20231206,185600,232666245,5020,5020,5020,5020,0
|
|
20231206,185500,232666245,5020,5020,5020,5020,0
|
|
20231206,185400,232666245,5020,5020,5020,5020,0
|
|
20231206,185300,232666245,5020,5020,5020,5020,0
|
|
20231206,185200,232666245,5020,5020,5020,5020,0
|
|
20231206,185100,232666245,5020,5020,5020,5020,0
|
|
20231206,185000,232666245,5020,5020,5020,5020,0
|
|
20231206,184900,232666245,5020,5020,5020,5020,0
|
|
20231206,184800,232666245,5020,5020,5020,5020,0
|
|
20231206,184700,232666245,5020,5020,5020,5020,0
|
|
20231206,184600,232666245,5020,5020,5020,5020,0
|
|
20231206,184500,232666245,5020,5020,5020,5020,0
|
|
20231206,184400,232666245,5020,5020,5020,5020,0
|
|
20231206,184300,232666245,5020,5020,5020,5020,0
|
|
20231206,184200,232666245,5020,5020,5020,5020,1224
|
|
20231206,184100,232666245,5020,5020,5020,5020,0
|
|
20231206,184000,232666245,5020,5020,5020,5020,0
|
|
20231206,183900,232666245,5020,5020,5020,5020,0
|
|
20231206,183800,232666245,5020,5020,5020,5020,0
|
|
20231206,183700,232666245,5020,5020,5020,5020,0
|
|
20231206,183600,232666245,5020,5020,5020,5020,0
|
|
20231206,183500,232666245,5020,5020,5020,5020,0
|
|
20231206,183400,232666245,5020,5020,5020,5020,0
|
|
20231206,183300,232666245,5020,5020,5020,5020,0
|
|
20231206,183200,232666245,5020,5020,5020,5020,0
|
|
20231206,183100,232666245,5020,5020,5020,5020,0
|
|
20231206,183000,232666245,5020,5020,5020,5020,0
|
|
20231206,182900,232666245,5020,5020,5020,5020,0
|
|
20231206,182800,232666245,5020,5020,5020,5020,0
|
|
20231206,182700,232666245,5020,5020,5020,5020,0
|
|
20231206,182600,232666245,5020,5020,5020,5020,0
|
|
20231206,182500,232666245,5020,5020,5020,5020,0
|
|
20231206,182400,232666245,5020,5020,5020,5020,0
|
|
20231206,182300,232666245,5020,5020,5020,5020,0
|
|
20231206,182200,232666245,5020,5020,5020,5020,0
|
|
20231206,182100,232666245,5020,5020,5020,5020,0
|
|
20231206,182000,232666245,5020,5020,5020,5020,0
|
|
20231206,181900,232666245,5020,5020,5020,5020,0
|
|
20231206,181800,232666245,5020,5020,5020,5020,0
|
|
20231206,181700,232666245,5020,5020,5020,5020,0
|
|
20231206,181600,232666245,5020,5020,5020,5020,0
|
|
20231206,181500,232666245,5020,5020,5020,5020,0
|
|
20231206,181400,232666245,5020,5020,5020,5020,0
|
|
20231206,181300,232666245,5020,5020,5020,5020,0
|
|
20231206,181200,232666245,5020,5020,5020,5020,1224
|
|
20231206,181100,232666245,5020,5020,5020,5020,0
|
|
20231206,181000,232666245,5020,5020,5020,5020,0
|
|
20231206,180900,232666245,5020,5020,5020,5020,0
|
|
20231206,180800,232666245,5020,5020,5020,5020,0
|
|
20231206,180700,232666245,5020,5020,5020,5020,0
|
|
20231206,180600,232666245,5020,5020,5020,5020,0
|
|
20231206,180500,232666245,5020,5020,5020,5020,0
|
|
20231206,180400,232666245,5020,5020,5020,5020,0
|
|
20231206,180300,232666245,5020,5020,5020,5020,0
|
|
20231206,180200,232666245,5020,5020,5020,5020,0
|
|
20231206,180100,232666245,5020,5020,5020,5020,0
|
|
20231206,180000,232666245,5020,5020,5020,5020,0
|
|
20231206,175900,232666245,5020,5020,5020,5020,0
|
|
20231206,175800,232666245,5020,5020,5020,5020,0
|
|
20231206,175700,232666245,5020,5020,5020,5020,0
|
|
20231206,175600,232666245,5020,5020,5020,5020,0
|
|
20231206,175500,232666245,5020,5020,5020,5020,0
|
|
20231206,175400,232666245,5020,5020,5020,5020,0
|
|
20231206,175300,232666245,5020,5020,5020,5020,0
|
|
20231206,175200,232666245,5020,5020,5020,5020,0
|
|
20231206,175100,232666245,5020,5020,5020,5020,0
|
|
20231206,175000,232666245,5020,5020,5020,5020,0
|
|
20231206,174900,232666245,5020,5020,5020,5020,0
|
|
20231206,174800,232666245,5020,5020,5020,5020,0
|
|
20231206,174700,232666245,5020,5020,5020,5020,0
|
|
20231206,174600,232666245,5020,5020,5020,5020,0
|
|
20231206,174500,232666245,5020,5020,5020,5020,0
|
|
20231206,174400,232666245,5020,5020,5020,5020,0
|
|
20231206,174300,232666245,5020,5020,5020,5020,0
|
|
20231206,174200,232666245,5020,5020,5020,5020,1224
|
|
20231206,174100,232666245,5020,5020,5020,5020,0
|
|
20231206,174000,232666245,5020,5020,5020,5020,0
|
|
20231206,173900,232666245,5020,5020,5020,5020,0
|
|
20231206,173800,232666245,5020,5020,5020,5020,0
|
|
20231206,173700,232666245,5020,5020,5020,5020,0
|
|
20231206,173600,232666245,5020,5020,5020,5020,0
|
|
20231206,173500,232666245,5020,5020,5020,5020,0
|
|
20231206,173400,232666245,5020,5020,5020,5020,0
|
|
20231206,173300,232666245,5020,5020,5020,5020,0
|
|
20231206,173200,232666245,5020,5020,5020,5020,0
|
|
20231206,173100,232666245,5020,5020,5020,5020,0
|
|
20231206,173000,232666245,5020,5020,5020,5020,0
|
|
20231206,172900,232666245,5020,5020,5020,5020,0
|
|
20231206,172800,232666245,5020,5020,5020,5020,0
|
|
20231206,172700,232666245,5020,5020,5020,5020,0
|
|
20231206,172600,232666245,5020,5020,5020,5020,0
|
|
20231206,172500,232666245,5020,5020,5020,5020,0
|
|
20231206,172400,232666245,5020,5020,5020,5020,0
|
|
20231206,172300,232666245,5020,5020,5020,5020,0
|
|
20231206,172200,232666245,5020,5020,5020,5020,0
|
|
20231206,172100,232666245,5020,5020,5020,5020,0
|
|
20231206,172000,232666245,5020,5020,5020,5020,0
|
|
20231206,171900,232666245,5020,5020,5020,5020,0
|
|
20231206,171800,232666245,5020,5020,5020,5020,0
|
|
20231206,171700,232666245,5020,5020,5020,5020,0
|
|
20231206,171600,232666245,5020,5020,5020,5020,0
|
|
20231206,171500,232666245,5020,5020,5020,5020,0
|
|
20231206,171400,232666245,5020,5020,5020,5020,0
|
|
20231206,171300,232666245,5020,5020,5020,5020,0
|
|
20231206,171200,232666245,5020,5020,5020,5020,1224
|
|
20231206,171100,232666245,5020,5020,5020,5020,0
|
|
20231206,171000,232666245,5020,5020,5020,5020,0
|
|
20231206,170900,232666245,5020,5020,5020,5020,0
|
|
20231206,170800,232666245,5020,5020,5020,5020,0
|
|
20231206,170700,232666245,5020,5020,5020,5020,0
|
|
20231206,170600,232666245,5020,5020,5020,5020,0
|
|
20231206,170500,232666245,5020,5020,5020,5020,0
|
|
20231206,170400,232666245,5020,5020,5020,5020,0
|
|
20231206,170300,232666245,5020,5020,5020,5020,0
|
|
20231206,170200,232666245,5020,5020,5020,5020,0
|
|
20231206,170100,232666245,5020,5020,5020,5020,0
|
|
20231206,170000,232666245,5020,5020,5020,5020,0
|
|
20231206,165900,232666245,5020,5020,5020,5020,0
|
|
20231206,165800,232666245,5020,5020,5020,5020,0
|
|
20231206,165700,232666245,5020,5020,5020,5020,0
|
|
20231206,165600,232666245,5020,5020,5020,5020,0
|
|
20231206,165500,232666245,5020,5020,5020,5020,0
|
|
20231206,165400,232666245,5020,5020,5020,5020,0
|
|
20231206,165300,232666245,5020,5020,5020,5020,0
|
|
20231206,165200,232666245,5020,5020,5020,5020,0
|
|
20231206,165100,232666245,5020,5020,5020,5020,0
|
|
20231206,165000,232666245,5020,5020,5020,5020,0
|
|
20231206,164900,232666245,5020,5020,5020,5020,0
|
|
20231206,164800,232666245,5020,5020,5020,5020,0
|
|
20231206,164700,232666245,5020,5020,5020,5020,0
|
|
20231206,164600,232666245,5020,5020,5020,5020,0
|
|
20231206,164500,232666245,5020,5020,5020,5020,0
|
|
20231206,164400,232666245,5020,5020,5020,5020,0
|
|
20231206,164300,232666245,5020,5020,5020,5020,0
|
|
20231206,164200,232666245,5020,5020,5020,5020,1224
|
|
20231206,164100,232666245,5020,5020,5020,5020,0
|
|
20231206,164000,232666245,5020,5020,5020,5020,0
|
|
20231206,163900,232666245,5020,5020,5020,5020,0
|
|
20231206,163800,232666245,5020,5020,5020,5020,0
|
|
20231206,163700,232666245,5020,5020,5020,5020,0
|
|
20231206,163600,232666245,5020,5020,5020,5020,0
|
|
20231206,163500,232666245,5020,5020,5020,5020,0
|
|
20231206,163400,232666245,5020,5020,5020,5020,0
|
|
20231206,163300,232666245,5020,5020,5020,5020,0
|
|
20231206,163200,232666245,5020,5020,5020,5020,0
|
|
20231206,163100,232666245,5020,5020,5020,5020,0
|
|
20231206,163000,232666245,5020,5020,5020,5020,0
|
|
20231206,162900,232666245,5020,5020,5020,5020,0
|
|
20231206,162800,232666245,5020,5020,5020,5020,0
|
|
20231206,162700,232666245,5020,5020,5020,5020,0
|
|
20231206,162600,232666245,5020,5020,5020,5020,0
|
|
20231206,162500,232666245,5020,5020,5020,5020,0
|
|
20231206,162400,232666245,5020,5020,5020,5020,0
|
|
20231206,162300,232666245,5020,5020,5020,5020,0
|
|
20231206,162200,232666245,5020,5020,5020,5020,0
|
|
20231206,162100,232666245,5020,5020,5020,5020,0
|
|
20231206,162000,232666245,5020,5020,5020,5020,0
|
|
20231206,161900,232666245,5020,5020,5020,5020,0
|
|
20231206,161800,232666245,5020,5020,5020,5020,0
|
|
20231206,161700,232666245,5020,5020,5020,5020,0
|
|
20231206,161600,232666245,5020,5020,5020,5020,0
|
|
20231206,161500,232666245,5020,5020,5020,5020,0
|
|
20231206,161400,232666245,5020,5020,5020,5020,0
|
|
20231206,161300,232666245,5020,5020,5020,5020,0
|
|
20231206,161200,232666245,5020,5020,5020,5020,1224
|
|
20231206,161100,232666245,5020,5020,5020,5020,0
|
|
20231206,161000,232666245,5020,5020,5020,5020,0
|
|
20231206,160900,232666245,5020,5020,5020,5020,0
|
|
20231206,160800,232666245,5020,5020,5020,5020,0
|
|
20231206,160700,232666245,5020,5020,5020,5020,0
|
|
20231206,160600,232666245,5020,5020,5020,5020,0
|
|
20231206,160500,232666245,5020,5020,5020,5020,0
|
|
20231206,160400,232666245,5020,5020,5020,5020,0
|
|
20231206,160300,232666245,5020,5020,5020,5020,0
|
|
20231206,160200,232666245,5020,5020,5020,5020,0
|
|
20231206,160100,232666245,5020,5020,5020,5020,0
|
|
20231206,160000,232666245,5020,5020,5020,5020,0
|
|
20231206,155900,232666245,5020,5020,5020,5020,0
|
|
20231206,155800,232666245,5020,5020,5020,5020,0
|
|
20231206,155700,232666245,5020,5020,5020,5020,0
|
|
20231206,155600,232666245,5020,5020,5020,5020,0
|
|
20231206,155500,232666245,5020,5020,5020,5020,0
|
|
20231206,155400,232666245,5020,5020,5020,5020,0
|
|
20231206,155300,232666245,5020,5020,5020,5020,0
|
|
20231206,155200,232666245,5020,5020,5020,5020,0
|
|
20231206,155100,232666245,5020,5020,5020,5020,0
|
|
20231206,155000,232666245,5020,5020,5020,5020,0
|
|
20231206,154900,232666245,5020,5020,5020,5020,0
|
|
20231206,154800,232666245,5020,5020,5020,5020,0
|
|
20231206,154700,232666245,5020,5020,5020,5020,0
|
|
20231206,154600,232666245,5020,5020,5020,5020,0
|
|
20231206,154500,232666245,5020,5020,5020,5020,0
|
|
20231206,154400,232666245,5020,5020,5020,5020,0
|
|
20231206,154300,232666245,5020,5020,5020,5020,0
|
|
20231206,154200,232666245,5020,5020,5020,5020,1224
|
|
20231206,154100,232666245,5020,5020,5020,5020,0
|
|
20231206,154000,232666245,5020,5020,5020,5020,0
|
|
20231206,153900,232666245,5020,5020,5020,5020,0
|
|
20231206,153800,232666245,5020,5020,5020,5020,0
|
|
20231206,153700,232666245,5020,5020,5020,5020,0
|
|
20231206,153600,232666245,5020,5020,5020,5020,0
|
|
20231206,153500,232666245,5020,5020,5020,5020,0
|
|
20231206,153400,232666245,5020,5020,5020,5020,0
|
|
20231206,153300,232666245,5020,5020,5020,5020,0
|
|
20231206,153200,232666245,5020,5020,5020,5020,0
|
|
20231206,153100,232666245,5020,5020,5020,5020,0
|
|
20231206,153000,232666245,5020,5020,5020,5020,1224
|
|
20231206,152900,226521765,4990,4990,4990,4990,0
|
|
20231206,152800,226521765,4990,4990,4990,4990,0
|
|
20231206,152700,226521765,4990,4990,4990,4990,0
|
|
20231206,152600,226521765,4990,4990,4990,4990,0
|
|
20231206,152500,226521765,4990,4990,4990,4990,0
|
|
20231206,152400,226521765,4990,4990,4990,4990,0
|
|
20231206,152300,226521765,4990,4990,4990,4990,0
|
|
20231206,152200,226521765,4990,4990,4990,4990,0
|
|
20231206,152100,226521765,4990,4990,4990,4990,0
|
|
20231206,152000,226521765,4990,4990,4990,4990,0
|
|
20231206,151900,226521765,4990,4990,4990,4990,0
|
|
20231206,151800,226521765,4990,4990,4990,4990,0
|
|
20231206,151700,226521765,4990,4990,4990,4990,0
|
|
20231206,151600,226521765,4990,4990,4990,4990,0
|
|
20231206,151500,226521765,4990,4985,4990,4985,40
|
|
20231206,151400,226322215,4990,4990,4990,4990,0
|
|
20231206,151300,226322215,4990,4990,4990,4990,0
|
|
20231206,151200,226322215,4990,4990,4990,4990,0
|
|
20231206,151100,226322215,4990,4975,4990,4975,584
|
|
20231206,151000,223414545,4975,4965,4975,4965,79
|
|
20231206,150900,223021580,4965,4965,4965,4965,0
|
|
20231206,150800,223021580,4965,4965,4965,4965,0
|
|
20231206,150700,223021580,4965,4965,4965,4965,4
|
|
20231206,150600,223001720,4975,4975,4975,4975,0
|
|
20231206,150500,223001720,4975,4975,4975,4975,0
|
|
20231206,150400,223001720,4975,4975,4975,4975,0
|
|
20231206,150300,223001720,4975,4975,4975,4975,0
|
|
20231206,150200,223001720,4975,4975,4975,4975,0
|
|
20231206,150100,223001720,4975,4975,4975,4975,1
|
|
20231206,150000,222996745,4975,4970,4975,4970,183
|
|
20231206,145900,222087045,4970,4970,4970,4970,15
|
|
20231206,145800,222012495,4950,4950,4950,4950,0
|
|
20231206,145700,222012495,4950,4950,4950,4950,0
|
|
20231206,145600,222012495,4950,4950,4950,4950,0
|
|
20231206,145500,222012495,4950,4955,4955,4950,180
|
|
20231206,145400,221121230,4960,4960,4960,4960,0
|
|
20231206,145300,221121230,4960,4960,4960,4960,1
|
|
20231206,145200,221116270,4985,4985,4985,4985,0
|
|
20231206,145100,221116270,4985,4985,4985,4985,0
|
|
20231206,145000,221116270,4985,4985,4985,4985,0
|
|
20231206,144900,221116270,4985,4985,4985,4985,0
|
|
20231206,144800,221116270,4985,4985,4985,4985,0
|
|
20231206,144700,221116270,4985,4985,4985,4985,60
|
|
20231206,144600,220817170,4985,4985,4985,4985,0
|
|
20231206,144500,220817170,4985,4985,4985,4985,0
|
|
20231206,144400,220817170,4985,4985,4985,4985,0
|
|
20231206,144300,220817170,4985,4985,4985,4985,0
|
|
20231206,144200,220817170,4985,4985,4985,4985,0
|
|
20231206,144100,220817170,4985,4985,4985,4985,0
|
|
20231206,144000,220817170,4985,4985,4985,4985,0
|
|
20231206,143900,220817170,4985,4985,4985,4985,0
|
|
20231206,143800,220817170,4985,4985,4985,4985,0
|
|
20231206,143700,220817170,4985,4985,4985,4985,6
|
|
20231206,143600,220787260,4985,4985,4985,4985,0
|
|
20231206,143500,220787260,4985,4985,4985,4985,0
|
|
20231206,143400,220787260,4985,4985,4985,4985,1
|
|
20231206,143300,220782275,4985,4985,4985,4985,0
|
|
20231206,143200,220782275,4985,4985,4985,4985,0
|
|
20231206,143100,220782275,4985,4985,4985,4985,0
|
|
20231206,143000,220782275,4985,4985,4985,4985,2
|
|
20231206,142900,220772305,4955,4955,4955,4955,0
|
|
20231206,142800,220772305,4955,4955,4955,4955,0
|
|
20231206,142700,220772305,4955,4955,4955,4955,0
|
|
20231206,142600,220772305,4955,4955,4955,4955,0
|
|
20231206,142500,220772305,4955,4955,4955,4955,0
|
|
20231206,142400,220772305,4955,4955,4955,4955,0
|
|
20231206,142300,220772305,4955,4955,4955,4955,0
|
|
20231206,142200,220772305,4955,4955,4955,4955,1
|
|
20231206,142100,220767350,4990,4990,4990,4990,0
|
|
20231206,142000,220767350,4990,4990,4990,4990,1
|
|
20231206,141900,220762360,4990,4990,4990,4990,0
|
|
20231206,141800,220762360,4990,4990,4990,4990,5
|
|
20231206,141700,220737410,4960,4960,4960,4960,30
|
|
20231206,141600,220588610,4990,4990,4990,4990,0
|
|
20231206,141500,220588610,4990,4990,4990,4990,0
|
|
20231206,141400,220588610,4990,4990,4990,4990,0
|
|
20231206,141300,220588610,4990,4990,4990,4990,0
|
|
20231206,141200,220588610,4990,4990,4990,4990,0
|
|
20231206,141100,220588610,4990,4990,4990,4990,0
|
|
20231206,141000,220588610,4990,4990,4990,4990,7
|
|
20231206,140900,220553680,4990,4990,4990,4990,0
|
|
20231206,140800,220553680,4990,4990,4990,4990,0
|
|
20231206,140700,220553680,4990,4990,4990,4990,50
|
|
20231206,140600,220304180,5000,5000,5000,5000,0
|
|
20231206,140500,220304180,5000,5000,5000,5000,0
|
|
20231206,140400,220304180,5000,5000,5000,5000,0
|
|
20231206,140300,220304180,5000,4970,5000,4970,4
|
|
20231206,140200,220284240,4950,4985,4985,4900,8595
|
|
20231206,140100,177953965,5000,5000,5000,5000,0
|
|
20231206,140000,177953965,5000,5000,5000,5000,0
|
|
20231206,135900,177953965,5000,5000,5000,5000,0
|
|
20231206,135800,177953965,5000,5000,5000,5000,9
|
|
20231206,135700,177908965,5000,5000,5000,5000,0
|
|
20231206,135600,177908965,5000,5000,5000,5000,0
|
|
20231206,135500,177908965,5000,5000,5000,5000,0
|
|
20231206,135400,177908965,5000,5000,5000,5000,16
|
|
20231206,135300,177828965,4980,4980,4980,4980,0
|
|
20231206,135200,177828965,4980,4980,4980,4980,0
|
|
20231206,135100,177828965,4980,4980,4980,4980,0
|
|
20231206,135000,177828965,4980,4980,4980,4980,0
|
|
20231206,134900,177828965,4980,4980,4980,4980,0
|
|
20231206,134800,177828965,4980,4980,4980,4980,0
|
|
20231206,134700,177828965,4980,4980,4980,4980,23
|
|
20231206,134600,177714425,4990,4990,4990,4990,0
|
|
20231206,134500,177714425,4990,4995,4995,4990,7
|
|
20231206,134400,177679470,4995,4995,4995,4995,0
|
|
20231206,134300,177679470,4995,4995,4995,4995,0
|
|
20231206,134200,177679470,4995,4990,4995,4990,124
|
|
20231206,134100,177060330,4980,4980,4980,4980,0
|
|
20231206,134000,177060330,4980,4980,4980,4980,0
|
|
20231206,133900,177060330,4980,4980,4980,4980,0
|
|
20231206,133800,177060330,4980,4980,4980,4980,0
|
|
20231206,133700,177060330,4980,4980,4980,4980,401
|
|
20231206,133600,175063350,4990,4990,4990,4990,429
|
|
20231206,133500,172922640,4980,4980,4980,4980,3414
|
|
20231206,133400,155920920,4975,4980,4980,4975,548
|
|
20231206,133300,153192035,4990,4990,4990,4990,0
|
|
20231206,133200,153192035,4990,4990,4990,4990,0
|
|
20231206,133100,153192035,4990,4990,4990,4990,0
|
|
20231206,133000,153192035,4990,4990,4990,4990,0
|
|
20231206,132900,153192035,4990,4990,4990,4990,0
|
|
20231206,132800,153192035,4990,4990,4990,4990,0
|
|
20231206,132700,153192035,4990,4990,4990,4990,0
|
|
20231206,132600,153192035,4990,4990,4990,4990,0
|
|
20231206,132500,153192035,4990,4990,4990,4990,5
|
|
20231206,132400,153167085,4990,4990,4990,4990,0
|
|
20231206,132300,153167085,4990,4990,4990,4990,0
|
|
20231206,132200,153167085,4990,4990,4990,4990,0
|
|
20231206,132100,153167085,4990,4990,4990,4990,0
|
|
20231206,132000,153167085,4990,4990,4990,4990,0
|
|
20231206,131900,153167085,4990,4990,4990,4990,0
|
|
20231206,131800,153167085,4990,4990,4990,4990,0
|
|
20231206,131700,153167085,4990,4990,4990,4990,0
|
|
20231206,131600,153167085,4990,4990,4990,4990,6
|
|
20231206,131500,153137145,4990,4990,4990,4990,0
|
|
20231206,131400,153137145,4990,4990,4990,4990,0
|
|
20231206,131300,153137145,4990,4990,4990,4990,1
|
|
20231206,131200,153132155,4985,4985,4985,4985,0
|
|
20231206,131100,153132155,4985,4985,4985,4985,1
|
|
20231206,131000,153127170,4985,4985,4985,4985,0
|
|
20231206,130900,153127170,4985,4985,4985,4985,2
|
|
20231206,130800,153117200,4985,4985,4985,4985,0
|
|
20231206,130700,153117200,4985,4985,4985,4985,0
|
|
20231206,130600,153117200,4985,4985,4985,4985,0
|
|
20231206,130500,153117200,4985,4985,4985,4985,18
|
|
20231206,130400,153027470,4985,4985,4985,4985,11
|
|
20231206,130300,152972635,4990,4990,4990,4990,21
|
|
20231206,130200,152867845,4990,4990,4990,4990,0
|
|
20231206,130100,152867845,4990,4990,4990,4990,0
|
|
20231206,130000,152867845,4990,4990,4990,4990,0
|
|
20231206,125900,152867845,4990,4990,4990,4990,1
|
|
20231206,125800,152862855,4985,4985,4985,4985,0
|
|
20231206,125700,152862855,4985,4985,4985,4985,0
|
|
20231206,125600,152862855,4985,4985,4985,4985,0
|
|
20231206,125500,152862855,4985,4985,4985,4985,149
|
|
20231206,125400,152120090,4985,4985,4985,4985,1
|
|
20231206,125300,152115105,4980,4980,4980,4980,1593
|
|
20231206,125200,144181965,4975,4975,4975,4975,1566
|
|
20231206,125100,136391115,4980,4980,4980,4980,0
|
|
20231206,125000,136391115,4980,4980,4980,4980,0
|
|
20231206,124900,136391115,4980,4980,4980,4980,194
|
|
20231206,124800,135424995,4985,4985,4985,4985,0
|
|
20231206,124700,135424995,4985,4985,4985,4985,1
|
|
20231206,124600,135420010,4990,4990,4990,4990,0
|
|
20231206,124500,135420010,4990,4990,4990,4990,5
|
|
20231206,124400,135395060,4990,4990,4990,4990,1
|
|
20231206,124300,135390070,4980,4980,4980,4980,10
|
|
20231206,124200,135340270,4980,4980,4980,4980,0
|
|
20231206,124100,135340270,4980,4980,4980,4980,0
|
|
20231206,124000,135340270,4980,4980,4980,4980,1
|
|
20231206,123900,135335290,4985,4985,4985,4985,0
|
|
20231206,123800,135335290,4985,4985,4985,4985,0
|
|
20231206,123700,135335290,4985,4985,4985,4985,0
|
|
20231206,123600,135335290,4985,4985,4985,4985,0
|
|
20231206,123500,135335290,4985,4985,4985,4985,90
|
|
20231206,123400,134886640,4985,4985,4985,4985,10
|
|
20231206,123300,134836790,4985,4985,4985,4985,0
|
|
20231206,123200,134836790,4985,4985,4985,4985,0
|
|
20231206,123100,134836790,4985,4985,4985,4985,0
|
|
20231206,123000,134836790,4985,4985,4985,4985,1
|
|
20231206,122900,134831805,4985,4985,4985,4985,2
|
|
20231206,122800,134821835,4980,4990,4990,4980,2005
|
|
20231206,122700,124826310,5000,5000,5000,5000,0
|
|
20231206,122600,124826310,5000,5000,5000,5000,0
|
|
20231206,122500,124826310,5000,5000,5000,5000,2
|
|
20231206,122400,124816310,4995,5000,5000,4995,3
|
|
20231206,122300,124801315,5010,5010,5010,5010,0
|
|
20231206,122200,124801315,5010,5010,5010,5010,0
|
|
20231206,122100,124801315,5010,5000,5010,5000,100
|
|
20231206,122000,124300855,5000,5000,5000,5000,0
|
|
20231206,121900,124300855,5000,5000,5000,5000,1
|
|
20231206,121800,124295855,5000,5010,5010,5000,83
|
|
20231206,121700,123880655,5000,5000,5000,5000,20
|
|
20231206,121600,123780655,5010,5010,5010,5010,1
|
|
20231206,121500,123775645,5010,5010,5010,5010,0
|
|
20231206,121400,123775645,5010,5000,5010,5000,11
|
|
20231206,121300,123720635,5000,5000,5000,5000,20
|
|
20231206,121200,123620635,5010,5010,5010,5010,0
|
|
20231206,121100,123620635,5010,5010,5010,5010,1
|
|
20231206,121000,123615625,5000,5000,5000,5000,35
|
|
20231206,120900,123440625,5000,5000,5000,5000,0
|
|
20231206,120800,123440625,5000,5000,5000,5000,1
|
|
20231206,120700,123435625,5010,5010,5010,5010,0
|
|
20231206,120600,123435625,5010,5010,5010,5010,0
|
|
20231206,120500,123435625,5010,5000,5010,5000,1614
|
|
20231206,120400,115365615,5010,5010,5010,5010,3
|
|
20231206,120300,115350585,5010,5010,5010,5010,0
|
|
20231206,120200,115350585,5010,5010,5010,5010,0
|
|
20231206,120100,115350585,5010,5010,5010,5010,0
|
|
20231206,120000,115350585,5010,5010,5010,5010,100
|
|
20231206,115900,114849585,5000,4995,5000,4995,199
|
|
20231206,115800,113854590,5000,5000,5000,5000,0
|
|
20231206,115700,113854590,5000,4990,5000,4990,204
|
|
20231206,115600,112835610,4985,4985,4985,4985,1
|
|
20231206,115500,112830625,4985,4985,4985,4985,0
|
|
20231206,115400,112830625,4985,4985,4985,4985,0
|
|
20231206,115300,112830625,4985,4985,4985,4985,0
|
|
20231206,115200,112830625,4985,4985,4985,4985,10
|
|
20231206,115100,112780775,4985,4985,4985,4985,0
|
|
20231206,115000,112780775,4985,4985,4985,4985,0
|
|
20231206,114900,112780775,4985,4985,4985,4985,0
|
|
20231206,114800,112780775,4985,4995,4995,4985,3
|
|
20231206,114700,112765805,5000,4990,5010,4990,21
|
|
20231206,114600,112660855,4990,4990,4990,4990,11
|
|
20231206,114500,112605965,4985,4985,4985,4985,1
|
|
20231206,114400,112600980,5000,5000,5000,5000,8
|
|
20231206,114300,112560980,5000,5000,5000,5000,1
|
|
20231206,114200,112555980,5000,5000,5000,5000,491
|
|
20231206,114100,110100980,5010,4980,5010,4980,10
|
|
20231206,114000,110051030,5010,5010,5010,5010,0
|
|
20231206,113900,110051030,5010,5010,5010,5010,0
|
|
20231206,113800,110051030,5010,5010,5010,5010,0
|
|
20231206,113700,110051030,5010,5010,5010,5010,0
|
|
20231206,113600,110051030,5010,5010,5010,5010,75
|
|
20231206,113500,109675280,5010,5010,5010,5010,0
|
|
20231206,113400,109675280,5010,5000,5010,5000,804
|
|
20231206,113300,105648240,5000,4970,5000,4970,2
|
|
20231206,113200,105638270,5000,5000,5000,4970,6
|
|
20231206,113100,105608330,4995,4995,4995,4995,0
|
|
20231206,113000,105608330,4995,4985,4995,4985,162
|
|
20231206,112900,104799750,4985,4980,4985,4980,101
|
|
20231206,112800,104296765,4975,4960,4975,4960,2012
|
|
20231206,112700,94298970,4955,4955,4955,4955,21
|
|
20231206,112600,94194915,4955,4955,4955,4955,918
|
|
20231206,112500,89646225,4950,4945,4950,4945,212
|
|
20231206,112400,88596980,4940,4940,4940,4940,0
|
|
20231206,112300,88596980,4940,4935,4940,4935,102
|
|
20231206,112200,88093105,4935,4935,4935,4935,0
|
|
20231206,112100,88093105,4935,4935,4935,4935,1
|
|
20231206,112000,88088170,4935,4935,4935,4935,199
|
|
20231206,111900,87106105,4930,4930,4930,4930,0
|
|
20231206,111800,87106105,4930,4930,4930,4930,0
|
|
20231206,111700,87106105,4930,4930,4930,4930,0
|
|
20231206,111600,87106105,4930,4930,4930,4930,500
|
|
20231206,111500,84641105,4935,4935,4935,4935,1
|
|
20231206,111400,84636170,4930,4930,4930,4930,83
|
|
20231206,111300,84226980,4930,4925,4930,4925,15
|
|
20231206,111200,84153055,4930,4930,4930,4930,0
|
|
20231206,111100,84153055,4930,4930,4930,4930,0
|
|
20231206,111000,84153055,4930,4930,4930,4930,0
|
|
20231206,110900,84153055,4930,4930,4930,4930,1
|
|
20231206,110800,84148125,4925,4925,4925,4925,0
|
|
20231206,110700,84148125,4925,4925,4925,4925,0
|
|
20231206,110600,84148125,4925,4925,4925,4925,5
|
|
20231206,110500,84123500,4930,4930,4930,4930,20
|
|
20231206,110400,84024900,4930,4930,4930,4930,0
|
|
20231206,110300,84024900,4930,4930,4930,4930,9
|
|
20231206,110200,83980530,4930,4925,4930,4925,207
|
|
20231206,110100,82960170,4925,4925,4925,4925,1
|
|
20231206,110000,82955245,4915,4915,4915,4915,0
|
|
20231206,105900,82955245,4915,4915,4915,4915,0
|
|
20231206,105800,82955245,4915,4915,4915,4915,0
|
|
20231206,105700,82955245,4915,4915,4915,4915,0
|
|
20231206,105600,82955245,4915,4915,4915,4915,4
|
|
20231206,105500,82935585,4920,4920,4920,4920,0
|
|
20231206,105400,82935585,4920,4920,4920,4920,0
|
|
20231206,105300,82935585,4920,4920,4920,4920,240
|
|
20231206,105200,81754785,4915,4915,4915,4915,84
|
|
20231206,105100,81341925,4915,4915,4915,4915,50
|
|
20231206,105000,81096175,4915,4915,4915,4915,0
|
|
20231206,104900,81096175,4915,4915,4915,4915,0
|
|
20231206,104800,81096175,4915,4915,4915,4915,150
|
|
20231206,104700,80358925,4915,4915,4915,4915,10
|
|
20231206,104600,80309775,4915,4915,4915,4915,0
|
|
20231206,104500,80309775,4915,4915,4915,4915,1
|
|
20231206,104400,80304860,4915,4915,4915,4915,0
|
|
20231206,104300,80304860,4915,4915,4915,4915,0
|
|
20231206,104200,80304860,4915,4915,4915,4915,0
|
|
20231206,104100,80304860,4915,4915,4915,4915,0
|
|
20231206,104000,80304860,4915,4915,4915,4915,6
|
|
20231206,103900,80275370,4915,4915,4915,4915,100
|
|
20231206,103800,79783870,4895,4895,4895,4895,1
|
|
20231206,103700,79778975,4895,4895,4895,4895,0
|
|
20231206,103600,79778975,4895,4895,4895,4895,0
|
|
20231206,103500,79778975,4895,4895,4895,4895,0
|
|
20231206,103400,79778975,4895,4905,4905,4895,721
|
|
20231206,103300,76246795,4905,4905,4905,4905,46
|
|
20231206,103200,76021165,4920,4905,4920,4905,46
|
|
20231206,103100,75795460,4905,4905,4905,4905,40
|
|
20231206,103000,75599260,4905,4905,4905,4905,10
|
|
20231206,102900,75550210,4920,4905,4920,4900,201
|
|
20231206,102800,74564740,4905,4905,4905,4905,0
|
|
20231206,102700,74564740,4905,4905,4905,4905,31
|
|
20231206,102600,74412685,4905,4905,4905,4905,201
|
|
20231206,102500,73426780,4905,4905,4905,4905,10
|
|
20231206,102400,73377730,4905,4905,4905,4900,35
|
|
20231206,102300,73206060,4905,4905,4905,4905,1
|
|
20231206,102200,73201155,4905,4905,4905,4905,20
|
|
20231206,102100,73103055,4905,4905,4905,4905,0
|
|
20231206,102000,73103055,4905,4905,4905,4905,0
|
|
20231206,101900,73103055,4905,4905,4905,4905,0
|
|
20231206,101800,73103055,4905,4910,4910,4905,75
|
|
20231206,101700,72735155,4910,4920,4920,4910,122
|
|
20231206,101600,72135135,4920,4920,4920,4920,20
|
|
20231206,101500,72036735,4920,4920,4920,4920,60
|
|
20231206,101400,71741535,4920,4920,4920,4920,10
|
|
20231206,101300,71692335,4920,4920,4920,4920,0
|
|
20231206,101200,71692335,4920,4920,4920,4920,0
|
|
20231206,101100,71692335,4920,4920,4920,4920,0
|
|
20231206,101000,71692335,4920,4920,4920,4920,226
|
|
20231206,100900,70580415,4940,4940,4940,4940,0
|
|
20231206,100800,70580415,4940,4920,4940,4920,1096
|
|
20231206,100700,65188075,4935,4940,4940,4935,101
|
|
20231206,100600,64689635,4935,4910,4935,4910,469
|
|
20231206,100500,62383095,4910,4910,4910,4910,6
|
|
20231206,100400,62353635,4910,4910,4910,4910,180
|
|
20231206,100300,61469835,4910,4910,4910,4910,17
|
|
20231206,100200,61386365,4910,4905,4910,4905,806
|
|
20231206,100100,57432930,4900,4900,4900,4900,0
|
|
20231206,100000,57432930,4900,4900,4900,4900,0
|
|
20231206,095900,57432930,4900,4905,4905,4900,1127
|
|
20231206,095800,51910575,4900,4905,4905,4900,41
|
|
20231206,095700,51709670,4905,4905,4905,4905,5
|
|
20231206,095600,51685145,4905,4905,4905,4905,5
|
|
20231206,095500,51660620,4905,4905,4905,4905,0
|
|
20231206,095400,51660620,4905,4905,4905,4905,25
|
|
20231206,095300,51537995,4905,4905,4905,4905,1
|
|
20231206,095200,51533090,4905,4905,4905,4905,0
|
|
20231206,095100,51533090,4905,4905,4905,4905,349
|
|
20231206,095000,49821245,4905,4905,4905,4905,20
|
|
20231206,094900,49723145,4905,4905,4905,4905,4
|
|
20231206,094800,49703525,4905,4905,4905,4905,0
|
|
20231206,094700,49703525,4905,4905,4905,4905,487
|
|
20231206,094600,47314790,4910,4910,4910,4910,17
|
|
20231206,094500,47231320,4905,4910,4910,4905,334
|
|
20231206,094400,45593015,4935,4935,4935,4935,0
|
|
20231206,094300,45593015,4935,4935,4935,4935,0
|
|
20231206,094200,45593015,4935,4935,4935,4935,0
|
|
20231206,094100,45593015,4935,4935,4935,4935,3
|
|
20231206,094000,45578210,4935,4935,4935,4935,0
|
|
20231206,093900,45578210,4935,4940,4940,4935,53
|
|
20231206,093800,45316640,4945,4945,4945,4945,2
|
|
20231206,093700,45306750,4945,4945,4945,4945,7
|
|
20231206,093600,45272135,4910,4910,4910,4910,213
|
|
20231206,093500,44226305,4905,4910,4910,4905,150
|
|
20231206,093400,43490470,4910,4910,4910,4910,600
|
|
20231206,093300,40544470,4915,4915,4915,4915,19
|
|
20231206,093200,40451085,4920,4920,4920,4920,187
|
|
20231206,093100,39531045,4920,4925,4925,4920,163
|
|
20231206,093000,38729030,4925,4925,4925,4925,33
|
|
20231206,092900,38566505,4935,4935,4935,4935,0
|
|
20231206,092800,38566505,4935,4930,4935,4930,38
|
|
20231206,092700,38379160,4935,4935,4935,4935,1
|
|
20231206,092600,38374225,4935,4935,4935,4935,127
|
|
20231206,092500,37747480,4935,4960,4960,4935,405
|
|
20231206,092400,35748680,4935,4935,4935,4935,0
|
|
20231206,092300,35748680,4935,4935,4935,4935,0
|
|
20231206,092200,35748680,4935,4935,4935,4935,0
|
|
20231206,092100,35748680,4935,4935,4935,4935,1
|
|
20231206,092000,35743745,4930,4930,4930,4930,0
|
|
20231206,091900,35743745,4930,4930,4930,4930,0
|
|
20231206,091800,35743745,4930,4965,4965,4930,3
|
|
20231206,091700,35728885,4970,4970,4970,4970,1
|
|
20231206,091600,35723915,4975,4930,4975,4930,2001
|
|
20231206,091500,25786315,4925,4930,4930,4925,39
|
|
20231206,091400,25594220,4930,4930,4930,4930,1
|
|
20231206,091300,25589290,4930,4935,4935,4930,35
|
|
20231206,091200,25416715,4935,4935,4935,4935,5
|
|
20231206,091100,25392040,4935,4940,4940,4935,34
|
|
20231206,091000,25224105,4940,4940,4940,4940,0
|
|
20231206,090900,25224105,4940,4940,4940,4940,1
|
|
20231206,090800,25219165,4925,4925,4925,4925,13
|
|
20231206,090700,25155140,4925,4930,4930,4895,1277
|
|
20231206,090600,18887090,4925,4930,4930,4925,25
|
|
20231206,090500,18763955,4930,4930,4930,4930,0
|
|
20231206,090400,18763955,4930,4950,4950,4930,150
|
|
20231206,090300,18024435,4950,4950,4950,4950,1
|
|
20231206,090200,18019485,4935,4935,4935,4935,58
|
|
20231206,090100,17733255,4935,4935,4935,4935,56
|
|
20231206,090000,17456895,4935,4905,4935,4905,3555
|