586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,184300,999660375,4995,4995,4995,4995,6295
|
|
20231207,184200,999660375,4995,4995,4995,4995,0
|
|
20231207,184100,999660375,4995,4995,4995,4995,0
|
|
20231207,184000,999660375,4995,4995,4995,4995,0
|
|
20231207,183900,999660375,4995,4995,4995,4995,0
|
|
20231207,183800,999660375,4995,4995,4995,4995,0
|
|
20231207,183700,999660375,4995,4995,4995,4995,0
|
|
20231207,183600,999660375,4995,4995,4995,4995,0
|
|
20231207,183500,999660375,4995,4995,4995,4995,0
|
|
20231207,183400,999660375,4995,4995,4995,4995,0
|
|
20231207,183300,999660375,4995,4995,4995,4995,0
|
|
20231207,183200,999660375,4995,4995,4995,4995,0
|
|
20231207,183100,999660375,4995,4995,4995,4995,0
|
|
20231207,183000,999660375,4995,4995,4995,4995,0
|
|
20231207,182900,999660375,4995,4995,4995,4995,0
|
|
20231207,182800,999660375,4995,4995,4995,4995,0
|
|
20231207,182700,999660375,4995,4995,4995,4995,0
|
|
20231207,182600,999660375,4995,4995,4995,4995,0
|
|
20231207,182500,999660375,4995,4995,4995,4995,0
|
|
20231207,182400,999660375,4995,4995,4995,4995,0
|
|
20231207,182300,999660375,4995,4995,4995,4995,0
|
|
20231207,182200,999660375,4995,4995,4995,4995,0
|
|
20231207,182100,999660375,4995,4995,4995,4995,0
|
|
20231207,182000,999660375,4995,4995,4995,4995,0
|
|
20231207,181900,999660375,4995,4995,4995,4995,0
|
|
20231207,181800,999660375,4995,4995,4995,4995,0
|
|
20231207,181700,999660375,4995,4995,4995,4995,0
|
|
20231207,181600,999660375,4995,4995,4995,4995,0
|
|
20231207,181500,999660375,4995,4995,4995,4995,0
|
|
20231207,181400,999660375,4995,4995,4995,4995,0
|
|
20231207,181300,999660375,4995,4995,4995,4995,6295
|
|
20231207,181200,999660375,4995,4995,4995,4995,0
|
|
20231207,181100,999660375,4995,4995,4995,4995,0
|
|
20231207,181000,999660375,4995,4995,4995,4995,0
|
|
20231207,180900,999660375,4995,4995,4995,4995,0
|
|
20231207,180800,999660375,4995,4995,4995,4995,0
|
|
20231207,180700,999660375,4995,4995,4995,4995,0
|
|
20231207,180600,999660375,4995,4995,4995,4995,0
|
|
20231207,180500,999660375,4995,4995,4995,4995,0
|
|
20231207,180400,999660375,4995,4995,4995,4995,0
|
|
20231207,180300,999660375,4995,4995,4995,4995,0
|
|
20231207,180200,999660375,4995,4995,4995,4995,0
|
|
20231207,180100,999660375,4995,4995,4995,4995,0
|
|
20231207,180000,999660375,4995,4995,4995,4995,0
|
|
20231207,175900,999660375,4995,4995,4995,4995,0
|
|
20231207,175800,999660375,4995,4995,4995,4995,0
|
|
20231207,175700,999660375,4995,4995,4995,4995,0
|
|
20231207,175600,999660375,4995,4995,4995,4995,0
|
|
20231207,175500,999660375,4995,4995,4995,4995,0
|
|
20231207,175400,999660375,4995,4995,4995,4995,0
|
|
20231207,175300,999660375,4995,4995,4995,4995,0
|
|
20231207,175200,999660375,4995,4995,4995,4995,0
|
|
20231207,175100,999660375,4995,4995,4995,4995,0
|
|
20231207,175000,999660375,4995,4995,4995,4995,0
|
|
20231207,174900,999660375,4995,4995,4995,4995,0
|
|
20231207,174800,999660375,4995,4995,4995,4995,0
|
|
20231207,174700,999660375,4995,4995,4995,4995,0
|
|
20231207,174600,999660375,4995,4995,4995,4995,0
|
|
20231207,174500,999660375,4995,4995,4995,4995,0
|
|
20231207,174400,999660375,4995,4995,4995,4995,0
|
|
20231207,174300,999660375,4995,4995,4995,4995,6295
|
|
20231207,174200,999660375,4995,4995,4995,4995,0
|
|
20231207,174100,999660375,4995,4995,4995,4995,0
|
|
20231207,174000,999660375,4995,4995,4995,4995,0
|
|
20231207,173900,999660375,4995,4995,4995,4995,0
|
|
20231207,173800,999660375,4995,4995,4995,4995,0
|
|
20231207,173700,999660375,4995,4995,4995,4995,0
|
|
20231207,173600,999660375,4995,4995,4995,4995,0
|
|
20231207,173500,999660375,4995,4995,4995,4995,0
|
|
20231207,173400,999660375,4995,4995,4995,4995,0
|
|
20231207,173300,999660375,4995,4995,4995,4995,0
|
|
20231207,173200,999660375,4995,4995,4995,4995,0
|
|
20231207,173100,999660375,4995,4995,4995,4995,0
|
|
20231207,173000,999660375,4995,4995,4995,4995,0
|
|
20231207,172900,999660375,4995,4995,4995,4995,0
|
|
20231207,172800,999660375,4995,4995,4995,4995,0
|
|
20231207,172700,999660375,4995,4995,4995,4995,0
|
|
20231207,172600,999660375,4995,4995,4995,4995,0
|
|
20231207,172500,999660375,4995,4995,4995,4995,0
|
|
20231207,172400,999660375,4995,4995,4995,4995,0
|
|
20231207,172300,999660375,4995,4995,4995,4995,0
|
|
20231207,172200,999660375,4995,4995,4995,4995,0
|
|
20231207,172100,999660375,4995,4995,4995,4995,0
|
|
20231207,172000,999660375,4995,4995,4995,4995,0
|
|
20231207,171900,999660375,4995,4995,4995,4995,0
|
|
20231207,171800,999660375,4995,4995,4995,4995,0
|
|
20231207,171700,999660375,4995,4995,4995,4995,0
|
|
20231207,171600,999660375,4995,4995,4995,4995,0
|
|
20231207,171500,999660375,4995,4995,4995,4995,0
|
|
20231207,171400,999660375,4995,4995,4995,4995,0
|
|
20231207,171300,999660375,4995,4995,4995,4995,6295
|
|
20231207,171200,999660375,4995,4995,4995,4995,0
|
|
20231207,171100,999660375,4995,4995,4995,4995,0
|
|
20231207,171000,999660375,4995,4995,4995,4995,0
|
|
20231207,170900,999660375,4995,4995,4995,4995,0
|
|
20231207,170800,999660375,4995,4995,4995,4995,0
|
|
20231207,170700,999660375,4995,4995,4995,4995,0
|
|
20231207,170600,999660375,4995,4995,4995,4995,0
|
|
20231207,170500,999660375,4995,4995,4995,4995,0
|
|
20231207,170400,999660375,4995,4995,4995,4995,0
|
|
20231207,170300,999660375,4995,4995,4995,4995,0
|
|
20231207,170200,999660375,4995,4995,4995,4995,0
|
|
20231207,170100,999660375,4995,4995,4995,4995,0
|
|
20231207,170000,999660375,4995,4995,4995,4995,0
|
|
20231207,165900,999660375,4995,4995,4995,4995,0
|
|
20231207,165800,999660375,4995,4995,4995,4995,0
|
|
20231207,165700,999660375,4995,4995,4995,4995,0
|
|
20231207,165600,999660375,4995,4995,4995,4995,0
|
|
20231207,165500,999660375,4995,4995,4995,4995,0
|
|
20231207,165400,999660375,4995,4995,4995,4995,0
|
|
20231207,165300,999660375,4995,4995,4995,4995,0
|
|
20231207,165200,999660375,4995,4995,4995,4995,0
|
|
20231207,165100,999660375,4995,4995,4995,4995,0
|
|
20231207,165000,999660375,4995,4995,4995,4995,0
|
|
20231207,164900,999660375,4995,4995,4995,4995,0
|
|
20231207,164800,999660375,4995,4995,4995,4995,0
|
|
20231207,164700,999660375,4995,4995,4995,4995,0
|
|
20231207,164600,999660375,4995,4995,4995,4995,0
|
|
20231207,164500,999660375,4995,4995,4995,4995,0
|
|
20231207,164400,999660375,4995,4995,4995,4995,0
|
|
20231207,164300,999660375,4995,4995,4995,4995,6295
|
|
20231207,164200,999660375,4995,4995,4995,4995,0
|
|
20231207,164100,999660375,4995,4995,4995,4995,0
|
|
20231207,164000,999660375,4995,4995,4995,4995,0
|
|
20231207,163900,999660375,4995,4995,4995,4995,0
|
|
20231207,163800,999660375,4995,4995,4995,4995,0
|
|
20231207,163700,999660375,4995,4995,4995,4995,0
|
|
20231207,163600,999660375,4995,4995,4995,4995,0
|
|
20231207,163500,999660375,4995,4995,4995,4995,0
|
|
20231207,163400,999660375,4995,4995,4995,4995,0
|
|
20231207,163300,999660375,4995,4995,4995,4995,0
|
|
20231207,163200,999660375,4995,4995,4995,4995,0
|
|
20231207,163100,999660375,4995,4995,4995,4995,0
|
|
20231207,163000,999660375,4995,4995,4995,4995,0
|
|
20231207,162900,999660375,4995,4995,4995,4995,0
|
|
20231207,162800,999660375,4995,4995,4995,4995,0
|
|
20231207,162700,999660375,4995,4995,4995,4995,0
|
|
20231207,162600,999660375,4995,4995,4995,4995,0
|
|
20231207,162500,999660375,4995,4995,4995,4995,0
|
|
20231207,162400,999660375,4995,4995,4995,4995,0
|
|
20231207,162300,999660375,4995,4995,4995,4995,0
|
|
20231207,162200,999660375,4995,4995,4995,4995,0
|
|
20231207,162100,999660375,4995,4995,4995,4995,0
|
|
20231207,162000,999660375,4995,4995,4995,4995,0
|
|
20231207,161900,999660375,4995,4995,4995,4995,0
|
|
20231207,161800,999660375,4995,4995,4995,4995,0
|
|
20231207,161700,999660375,4995,4995,4995,4995,0
|
|
20231207,161600,999660375,4995,4995,4995,4995,0
|
|
20231207,161500,999660375,4995,4995,4995,4995,0
|
|
20231207,161400,999660375,4995,4995,4995,4995,0
|
|
20231207,161300,999660375,4995,4995,4995,4995,6295
|
|
20231207,161200,999660375,4995,4995,4995,4995,0
|
|
20231207,161100,999660375,4995,4995,4995,4995,0
|
|
20231207,161000,999660375,4995,4995,4995,4995,0
|
|
20231207,160900,999660375,4995,4995,4995,4995,0
|
|
20231207,160800,999660375,4995,4995,4995,4995,0
|
|
20231207,160700,999660375,4995,4995,4995,4995,0
|
|
20231207,160600,999660375,4995,4995,4995,4995,0
|
|
20231207,160500,999660375,4995,4995,4995,4995,0
|
|
20231207,160400,999660375,4995,4995,4995,4995,0
|
|
20231207,160300,999660375,4995,4995,4995,4995,0
|
|
20231207,160200,999660375,4995,4995,4995,4995,0
|
|
20231207,160100,999660375,4995,4995,4995,4995,0
|
|
20231207,160000,999660375,4995,4995,4995,4995,0
|
|
20231207,155900,999660375,4995,4995,4995,4995,0
|
|
20231207,155800,999660375,4995,4995,4995,4995,0
|
|
20231207,155700,999660375,4995,4995,4995,4995,0
|
|
20231207,155600,999660375,4995,4995,4995,4995,0
|
|
20231207,155500,999660375,4995,4995,4995,4995,0
|
|
20231207,155400,999660375,4995,4995,4995,4995,0
|
|
20231207,155300,999660375,4995,4995,4995,4995,0
|
|
20231207,155200,999660375,4995,4995,4995,4995,0
|
|
20231207,155100,999660375,4995,4995,4995,4995,0
|
|
20231207,155000,999660375,4995,4995,4995,4995,0
|
|
20231207,154900,999660375,4995,4995,4995,4995,0
|
|
20231207,154800,999660375,4995,4995,4995,4995,0
|
|
20231207,154700,999660375,4995,4995,4995,4995,0
|
|
20231207,154600,999660375,4995,4995,4995,4995,0
|
|
20231207,154500,999660375,4995,4995,4995,4995,0
|
|
20231207,154400,999660375,4995,4995,4995,4995,0
|
|
20231207,154300,999660375,4995,4995,4995,4995,6295
|
|
20231207,154200,999660375,4995,4995,4995,4995,0
|
|
20231207,154100,999660375,4995,4995,4995,4995,0
|
|
20231207,154000,999660375,4995,4995,4995,4995,0
|
|
20231207,153900,999660375,4995,4995,4995,4995,0
|
|
20231207,153800,999660375,4995,4995,4995,4995,0
|
|
20231207,153700,999660375,4995,4995,4995,4995,0
|
|
20231207,153600,999660375,4995,4995,4995,4995,0
|
|
20231207,153500,999660375,4995,4995,4995,4995,0
|
|
20231207,153400,999660375,4995,4995,4995,4995,0
|
|
20231207,153300,999660375,4995,4995,4995,4995,0
|
|
20231207,153200,999660375,4995,4995,4995,4995,0
|
|
20231207,153100,999660375,4995,4995,4995,4995,0
|
|
20231207,153000,999660375,4995,4995,4995,4995,6295
|
|
20231207,152900,968216850,4995,4995,4995,4995,0
|
|
20231207,152800,968216850,4995,4995,4995,4995,0
|
|
20231207,152700,968216850,4995,4995,4995,4995,0
|
|
20231207,152600,968216850,4995,4995,4995,4995,0
|
|
20231207,152500,968216850,4995,4995,4995,4995,0
|
|
20231207,152400,968216850,4995,4995,4995,4995,0
|
|
20231207,152300,968216850,4995,4995,4995,4995,0
|
|
20231207,152200,968216850,4995,4995,4995,4995,0
|
|
20231207,152100,968216850,4995,4995,4995,4995,0
|
|
20231207,152000,968216850,4995,4995,4995,4995,0
|
|
20231207,151900,968216850,4995,4975,4995,4975,534
|
|
20231207,151800,965553850,4980,4975,4980,4975,791
|
|
20231207,151700,961615900,4980,4980,4980,4975,242
|
|
20231207,151600,960411590,4980,4975,4980,4975,35
|
|
20231207,151500,960237410,4975,4980,4980,4975,1133
|
|
20231207,151400,954595735,4980,4980,4980,4980,0
|
|
20231207,151300,954595735,4980,4980,4980,4980,1113
|
|
20231207,151200,949052995,4980,4985,4985,4975,562
|
|
20231207,151100,946255040,4980,4980,4980,4980,4723
|
|
20231207,151000,922734500,4980,4980,4980,4980,148
|
|
20231207,150900,921997460,4980,4980,4980,4980,0
|
|
20231207,150800,921997460,4980,4980,4980,4980,126
|
|
20231207,150700,921369980,4985,4990,4990,4985,3010
|
|
20231207,150600,906365125,4990,4990,4990,4990,20
|
|
20231207,150500,906265325,4985,4985,4985,4985,0
|
|
20231207,150400,906265325,4985,4995,4995,4985,199
|
|
20231207,150300,905273210,4990,4990,4990,4985,146
|
|
20231207,150200,904545385,4990,4990,4990,4990,328
|
|
20231207,150100,902908665,4990,4990,4990,4990,81
|
|
20231207,150000,902504475,4990,4985,4990,4985,473
|
|
20231207,145900,900145985,4985,4985,4985,4985,484
|
|
20231207,145800,897733245,4985,4985,4985,4980,805
|
|
20231207,145700,893724325,4985,4985,4985,4980,182
|
|
20231207,145600,892817865,4985,4985,4985,4985,0
|
|
20231207,145500,892817865,4985,4985,4995,4980,266
|
|
20231207,145400,891491650,4995,4995,4995,4995,20
|
|
20231207,145300,891391750,4985,4985,4995,4980,16353
|
|
20231207,145200,809905780,4990,4990,4990,4990,170
|
|
20231207,145100,809057480,4990,4990,4990,4990,6
|
|
20231207,145000,809027540,4990,4990,4990,4990,630
|
|
20231207,144900,805883840,4995,4995,4995,4995,2
|
|
20231207,144800,805873850,4990,4990,4990,4990,4099
|
|
20231207,144700,785419840,4995,4995,4995,4995,4
|
|
20231207,144600,785399860,4990,4990,4990,4990,50
|
|
20231207,144500,785150360,4990,4995,4995,4990,133
|
|
20231207,144400,784486680,4990,4990,4990,4990,30
|
|
20231207,144300,784336980,4995,4990,4995,4990,3352
|
|
20231207,144200,767610490,4990,4990,4995,4990,1263
|
|
20231207,144100,761307620,4990,4995,4995,4990,258
|
|
20231207,144000,760020170,4990,4990,4990,4990,0
|
|
20231207,143900,760020170,4990,4995,4995,4990,136
|
|
20231207,143800,759341520,4995,4995,4995,4995,0
|
|
20231207,143700,759341520,4995,4995,4995,4995,119
|
|
20231207,143600,758747115,5000,5000,5000,5000,17
|
|
20231207,143500,758662115,5000,5000,5000,5000,1
|
|
20231207,143400,758657115,5000,4995,5000,4995,52
|
|
20231207,143300,758397365,4995,4995,4995,4995,431
|
|
20231207,143200,756244520,5000,5000,5000,5000,2
|
|
20231207,143100,756234520,4995,5000,5000,4995,393
|
|
20231207,143000,754271335,5000,4995,5000,4995,66
|
|
20231207,142900,753941635,4995,4995,4995,4995,100
|
|
20231207,142800,753442135,5000,5000,5000,5000,2
|
|
20231207,142700,753432135,4995,5000,5000,4995,155
|
|
20231207,142600,752657870,5000,5000,5000,5000,2
|
|
20231207,142500,752647870,5000,5000,5000,5000,0
|
|
20231207,142400,752647870,5000,5000,5000,5000,2
|
|
20231207,142300,752637870,4995,4995,5000,4995,1209
|
|
20231207,142200,746598890,5000,5000,5000,5000,187
|
|
20231207,142100,745663890,5000,5000,5000,5000,0
|
|
20231207,142000,745663890,5000,5000,5000,5000,2
|
|
20231207,141900,745653890,4995,4995,4995,4995,134
|
|
20231207,141800,744984560,5000,5000,5000,5000,0
|
|
20231207,141700,744984560,5000,4995,5000,4995,22
|
|
20231207,141600,744874660,5000,5000,5000,5000,2
|
|
20231207,141500,744864660,5000,4995,5000,4995,203
|
|
20231207,141400,743850665,5000,5000,5000,5000,25
|
|
20231207,141300,743725665,5000,5000,5000,5000,2
|
|
20231207,141200,743715665,4995,4995,4995,4995,146
|
|
20231207,141100,742986395,4995,5000,5000,4995,240
|
|
20231207,141000,741787440,5000,5000,5000,5000,9
|
|
20231207,140900,741742440,4995,4995,4995,4995,0
|
|
20231207,140800,741742440,4995,4995,4995,4995,0
|
|
20231207,140700,741742440,4995,5010,5010,4995,229
|
|
20231207,140600,740598275,5010,5010,5010,5010,0
|
|
20231207,140500,740598275,5010,5010,5010,5010,2
|
|
20231207,140400,740588255,5000,5000,5000,5000,0
|
|
20231207,140300,740588255,5000,5010,5010,5000,1025
|
|
20231207,140200,735463245,5000,5000,5000,5000,164
|
|
20231207,140100,734643245,5010,5010,5010,5010,2
|
|
20231207,140000,734633225,5000,5000,5000,5000,0
|
|
20231207,135900,734633225,5000,5010,5010,5000,142
|
|
20231207,135800,733923205,5000,5000,5000,5000,0
|
|
20231207,135700,733923205,5000,5000,5000,5000,372
|
|
20231207,135600,732063205,5010,5010,5010,5010,2
|
|
20231207,135500,732053185,5010,5010,5010,5010,5
|
|
20231207,135400,732028135,5010,5000,5010,5000,42
|
|
20231207,135300,731818115,5010,5010,5010,5010,20
|
|
20231207,135200,731717915,5010,5010,5010,5010,2
|
|
20231207,135100,731707895,5010,5010,5010,5010,0
|
|
20231207,135000,731707895,5010,5010,5010,5010,2
|
|
20231207,134900,731697875,5010,5010,5010,5010,0
|
|
20231207,134800,731697875,5010,5010,5010,5010,10
|
|
20231207,134700,731647775,5010,5010,5010,5010,5
|
|
20231207,134600,731622725,5000,5000,5000,5000,2075
|
|
20231207,134500,721247725,4995,4995,4995,4995,162
|
|
20231207,134400,720438535,5000,5000,5000,5000,1001
|
|
20231207,134300,715433535,4995,4995,4995,4995,0
|
|
20231207,134200,715433535,4995,5000,5000,4995,517
|
|
20231207,134100,712851110,5000,5000,5000,5000,15
|
|
20231207,134000,712776110,5000,5000,5000,5000,107
|
|
20231207,133900,712241110,5000,5000,5000,5000,20
|
|
20231207,133800,712141110,5000,5000,5000,5000,62
|
|
20231207,133700,711831110,5000,5000,5000,5000,0
|
|
20231207,133600,711831110,5000,5000,5000,5000,3
|
|
20231207,133500,711816110,5000,5000,5000,5000,100
|
|
20231207,133400,711316110,4990,4995,4995,4990,271
|
|
20231207,133300,709963515,4995,4995,4995,4995,139
|
|
20231207,133200,709269210,5000,5000,5000,5000,1
|
|
20231207,133100,709264210,5000,5000,5000,5000,2
|
|
20231207,133000,709254210,4995,5000,5000,4995,49
|
|
20231207,132900,709009385,5000,5000,5000,5000,2
|
|
20231207,132800,708999385,5000,5000,5000,5000,0
|
|
20231207,132700,708999385,5000,5000,5000,5000,2
|
|
20231207,132600,708989385,4990,4990,4990,4990,0
|
|
20231207,132500,708989385,4990,4990,4990,4990,100
|
|
20231207,132400,708490385,4990,4995,4995,4990,228
|
|
20231207,132300,707352605,4995,4995,4995,4995,0
|
|
20231207,132200,707352605,4995,4995,4995,4995,6
|
|
20231207,132100,707322635,4995,4995,4995,4995,22
|
|
20231207,132000,707212745,4995,4995,4995,4995,63
|
|
20231207,131900,706898060,4995,4995,5000,4995,140
|
|
20231207,131800,706198750,5000,5000,5000,5000,10
|
|
20231207,131700,706148750,5000,4995,5000,4995,58
|
|
20231207,131600,705859035,5000,5000,5000,5000,0
|
|
20231207,131500,705859035,5000,5000,5000,5000,0
|
|
20231207,131400,705859035,5000,5000,5000,5000,2
|
|
20231207,131300,705849035,5000,5000,5000,5000,0
|
|
20231207,131200,705849035,5000,4990,5000,4990,247
|
|
20231207,131100,704615735,4995,4995,4995,4995,24
|
|
20231207,131000,704495855,5000,5000,5000,5000,2
|
|
20231207,130900,704485855,5000,5000,5000,5000,19
|
|
20231207,130800,704390855,5000,5000,5000,5000,2
|
|
20231207,130700,704380855,4990,4995,4995,4990,225
|
|
20231207,130600,703258020,5000,5000,5000,5000,6
|
|
20231207,130500,703228020,4995,4995,4995,4995,1152
|
|
20231207,130400,697473780,4995,4995,4995,4995,17
|
|
20231207,130300,697388865,4995,4995,4995,4995,1831
|
|
20231207,130200,688243020,4995,5000,5000,4995,184
|
|
20231207,130100,687323930,4990,4990,4990,4990,0
|
|
20231207,130000,687323930,4990,4990,4990,4990,3000
|
|
20231207,125900,672353930,4990,4990,4990,4990,80
|
|
20231207,125800,671954730,4990,5000,5000,4990,183
|
|
20231207,125700,671041460,4985,4990,4990,4985,130
|
|
20231207,125600,670393400,4990,4990,4990,4990,93
|
|
20231207,125500,669929330,4990,4990,4990,4990,23
|
|
20231207,125400,669814560,4990,4990,4990,4990,170
|
|
20231207,125300,668966260,4990,4990,5000,4990,122
|
|
20231207,125200,668357380,4990,4995,4995,4990,2155
|
|
20231207,125100,657603840,4995,4995,4995,4995,59
|
|
20231207,125000,657309135,4990,4995,4995,4990,143
|
|
20231207,124900,656595510,4990,4995,4995,4990,142
|
|
20231207,124800,655886890,4995,4995,4995,4995,0
|
|
20231207,124700,655886890,4995,4995,4995,4995,1
|
|
20231207,124600,655881895,5000,5000,5000,5000,202
|
|
20231207,124500,654871895,5010,5010,5010,5010,4
|
|
20231207,124400,654851855,5000,5000,5000,5000,8
|
|
20231207,124300,654811855,4990,4990,5000,4990,3672
|
|
20231207,124200,636488550,4990,4995,4995,4990,322
|
|
20231207,124100,634880630,5000,5010,5010,5000,113
|
|
20231207,124000,634315610,5010,5000,5010,5000,191
|
|
20231207,123900,633360560,5010,5010,5010,5010,17
|
|
20231207,123800,633275390,5000,5000,5000,5000,0
|
|
20231207,123700,633275390,5000,5010,5010,5000,174
|
|
20231207,123600,632405370,5010,5010,5010,5010,0
|
|
20231207,123500,632405370,5010,5010,5010,5010,2
|
|
20231207,123400,632395350,5010,5010,5010,5010,0
|
|
20231207,123300,632395350,5010,5010,5010,5010,0
|
|
20231207,123200,632395350,5010,5010,5010,5010,2
|
|
20231207,123100,632385330,5010,5010,5010,5010,0
|
|
20231207,123000,632385330,5010,5020,5020,5010,3
|
|
20231207,122900,632370280,5020,5020,5020,5020,5
|
|
20231207,122800,632345180,5010,5000,5010,4995,2001
|
|
20231207,122700,622345645,5010,5020,5020,5010,449
|
|
20231207,122600,620094155,5020,5020,5020,5020,29
|
|
20231207,122500,619948575,5020,5020,5020,5020,0
|
|
20231207,122400,619948575,5020,5020,5020,5020,7
|
|
20231207,122300,619913435,5010,5010,5010,5010,1001
|
|
20231207,122200,614898425,5010,5010,5010,5010,7
|
|
20231207,122100,614863355,5000,5000,5000,5000,5
|
|
20231207,122000,614838355,5010,5010,5010,5010,2
|
|
20231207,121900,614828335,5010,5010,5010,5010,1
|
|
20231207,121800,614823325,5000,5010,5010,5000,193
|
|
20231207,121700,613858305,5010,5010,5010,5010,5
|
|
20231207,121600,613833255,5000,5000,5010,5000,111
|
|
20231207,121500,613278235,5000,5000,5000,5000,140
|
|
20231207,121400,612578235,5000,5010,5010,5000,124
|
|
20231207,121300,611958215,5000,5000,5000,5000,0
|
|
20231207,121200,611958215,5000,5000,5000,5000,215
|
|
20231207,121100,610883215,5010,5010,5010,5010,2
|
|
20231207,121000,610873195,5000,5000,5000,5000,126
|
|
20231207,120900,610243195,5010,5010,5010,5010,301
|
|
20231207,120800,608735185,5010,5010,5010,5010,43
|
|
20231207,120700,608519755,5010,5010,5010,5010,2
|
|
20231207,120600,608509735,5010,5010,5010,5010,3
|
|
20231207,120500,608494705,5010,5010,5010,5010,33
|
|
20231207,120400,608329375,5000,5010,5010,5000,210
|
|
20231207,120300,607279355,5010,5010,5010,5010,2
|
|
20231207,120200,607269335,5000,5000,5000,5000,0
|
|
20231207,120100,607269335,5000,5000,5010,5000,428
|
|
20231207,120000,605129315,5010,5010,5010,5010,0
|
|
20231207,115900,605129315,5010,5010,5010,5010,2
|
|
20231207,115800,605119295,5000,5000,5000,5000,0
|
|
20231207,115700,605119295,5000,5010,5010,5000,122
|
|
20231207,115600,604509275,5010,5010,5010,5010,0
|
|
20231207,115500,604509275,5010,5010,5010,5010,2
|
|
20231207,115400,604499255,5010,5010,5010,5010,0
|
|
20231207,115300,604499255,5010,5010,5010,5010,2
|
|
20231207,115200,604489235,5010,5010,5010,5010,1
|
|
20231207,115100,604484225,5010,5010,5010,5010,5
|
|
20231207,115000,604459175,5010,5000,5010,5000,401
|
|
20231207,114900,602454165,5000,5000,5000,5000,20
|
|
20231207,114800,602354165,5010,5010,5010,5010,2
|
|
20231207,114700,602344145,5010,5010,5010,5010,0
|
|
20231207,114600,602344145,5010,5010,5010,5010,2
|
|
20231207,114500,602334125,5010,5010,5010,5010,0
|
|
20231207,114400,602334125,5010,5010,5010,5010,0
|
|
20231207,114300,602334125,5010,5000,5010,5000,20
|
|
20231207,114200,602234075,5000,4995,5000,4995,1107
|
|
20231207,114100,596699575,5000,5000,5000,5000,15
|
|
20231207,114000,596624575,5000,5000,5000,5000,87
|
|
20231207,113900,596189575,4995,4995,4995,4995,3
|
|
20231207,113800,596174590,4995,5000,5000,4995,102
|
|
20231207,113700,595665090,5000,5000,5000,5000,0
|
|
20231207,113600,595665090,5000,5000,5000,5000,17
|
|
20231207,113500,595580090,5000,5000,5000,5000,300
|
|
20231207,113400,594080090,5000,5000,5000,5000,17
|
|
20231207,113300,593995090,4995,4995,4995,4995,0
|
|
20231207,113200,593995090,4995,4995,4995,4995,361
|
|
20231207,113100,592191895,4995,4995,4995,4990,372
|
|
20231207,113000,590333985,4995,4995,4995,4990,86
|
|
20231207,112900,589904650,4995,4990,4995,4990,936
|
|
20231207,112800,585233810,4990,4990,4990,4990,520
|
|
20231207,112700,582639010,4985,4990,4990,4985,1162
|
|
20231207,112600,576841300,4990,4990,4990,4990,175
|
|
20231207,112500,575968050,4995,4995,4995,4995,1
|
|
20231207,112400,575963055,4990,4990,4990,4990,0
|
|
20231207,112300,575963055,4990,4990,4990,4990,402
|
|
20231207,112200,573957075,4995,4995,4995,4995,1
|
|
20231207,112100,573952080,4990,4990,4990,4990,0
|
|
20231207,112000,573952080,4990,4990,4995,4990,596
|
|
20231207,111900,570977940,4990,4990,4990,4990,0
|
|
20231207,111800,570977940,4990,4990,4990,4985,327
|
|
20231207,111700,569346825,4990,4995,4995,4990,881
|
|
20231207,111600,564950085,4995,4995,4995,4995,0
|
|
20231207,111500,564950085,4995,4995,4995,4995,4
|
|
20231207,111400,564930105,4990,4990,4990,4990,1000
|
|
20231207,111300,559940105,4990,4990,4990,4990,324
|
|
20231207,111200,558323345,4990,4990,4990,4990,150
|
|
20231207,111100,557574845,4990,4990,4990,4990,30
|
|
20231207,111000,557425145,4990,4990,4990,4990,100
|
|
20231207,110900,556926145,4990,4990,4990,4990,4054
|
|
20231207,110800,536696685,4990,4990,4990,4990,1140
|
|
20231207,110700,531008085,4990,4995,4995,4990,601
|
|
20231207,110600,528009085,4995,4995,4995,4995,13
|
|
20231207,110500,527944150,4995,4995,4995,4995,0
|
|
20231207,110400,527944150,4995,4995,4995,4995,60
|
|
20231207,110300,527644450,4990,4990,4990,4990,560
|
|
20231207,110200,524850050,4990,4990,4990,4990,0
|
|
20231207,110100,524850050,4990,4990,4990,4990,100
|
|
20231207,110000,524351050,4990,4995,4995,4990,30
|
|
20231207,105900,524201300,4995,4995,4995,4995,1
|
|
20231207,105800,524196305,4995,4990,4995,4990,1257
|
|
20231207,105700,517923860,4995,4995,4995,4995,9
|
|
20231207,105600,517878905,4995,5000,5000,4995,116
|
|
20231207,105500,517299410,4995,4990,5000,4990,424
|
|
20231207,105400,515182030,4990,4990,4990,4990,0
|
|
20231207,105300,515182030,4990,4995,4995,4990,298
|
|
20231207,105200,513694530,5000,5000,5000,5000,0
|
|
20231207,105100,513694530,5000,4990,5000,4990,76
|
|
20231207,105000,513314840,5000,4990,5000,4990,2169
|
|
20231207,104900,502471530,4990,4990,4990,4990,1
|
|
20231207,104800,502466540,4990,4990,4990,4990,553
|
|
20231207,104700,499707070,4990,4995,4995,4990,921
|
|
20231207,104600,495108780,4990,4990,4990,4990,863
|
|
20231207,104500,490802410,4990,4990,4990,4990,0
|
|
20231207,104400,490802410,4990,4990,4990,4990,295
|
|
20231207,104300,489330360,4990,4990,4990,4990,181
|
|
20231207,104200,488427170,4990,4990,4990,4990,470
|
|
20231207,104100,486081870,4990,4995,4995,4990,175
|
|
20231207,104000,485208075,5000,5000,5000,5000,5
|
|
20231207,103900,485183075,4990,4995,4995,4990,1503
|
|
20231207,103800,477680600,4990,4990,4990,4990,0
|
|
20231207,103700,477680600,4990,4990,4990,4990,60
|
|
20231207,103600,477381200,4995,4995,4995,4995,12
|
|
20231207,103500,477321260,4990,4990,4990,4990,215
|
|
20231207,103400,476248410,4990,4990,4990,4990,700
|
|
20231207,103300,472755410,4990,4990,4990,4990,0
|
|
20231207,103200,472755410,4990,4990,4990,4990,0
|
|
20231207,103100,472755410,4990,4990,4990,4990,220
|
|
20231207,103000,471657610,4990,4995,4995,4990,215
|
|
20231207,102900,470584685,4995,4995,4995,4995,3
|
|
20231207,102800,470569700,4995,4995,4995,4990,310
|
|
20231207,102700,469022250,4995,4995,4995,4995,55
|
|
20231207,102600,468747525,4990,4990,4990,4990,151
|
|
20231207,102500,467994035,4995,4995,4995,4990,380
|
|
20231207,102400,466096825,4990,4990,4990,4990,146
|
|
20231207,102300,465368285,4995,4995,4995,4995,19
|
|
20231207,102200,465273380,4995,4990,4995,4990,265
|
|
20231207,102100,463950805,4995,4995,4995,4990,2875
|
|
20231207,102000,449600955,5000,5000,5000,4995,36
|
|
20231207,101900,449421010,5000,5000,5000,4990,2106
|
|
20231207,101800,438906985,4995,4995,4995,4995,0
|
|
20231207,101700,438906985,4995,4995,4995,4995,50
|
|
20231207,101600,438657235,4995,4995,4995,4995,104
|
|
20231207,101500,438137755,5000,4995,5000,4990,39
|
|
20231207,101400,437943055,4990,4990,4990,4990,100
|
|
20231207,101300,437444055,4995,4990,4995,4985,2985
|
|
20231207,101200,422559805,4990,4985,4990,4985,1193
|
|
20231207,101100,416610835,4985,4985,4990,4985,4822
|
|
20231207,101000,392573150,4990,4990,4995,4990,4949
|
|
20231207,100900,367877635,4995,4995,4995,4995,3025
|
|
20231207,100800,352767760,5000,5000,5000,5000,1
|
|
20231207,100700,352762760,5000,5000,5000,4995,170
|
|
20231207,100600,351913555,4995,5000,5000,4995,5168
|
|
20231207,100500,326079270,5000,5000,5000,5000,0
|
|
20231207,100400,326079270,5000,5000,5000,5000,209
|
|
20231207,100300,325034270,5020,5000,5020,5000,417
|
|
20231207,100200,322949070,5010,5010,5010,5010,12
|
|
20231207,100100,322888950,5020,5020,5020,5020,0
|
|
20231207,100000,322888950,5020,5010,5020,5000,157
|
|
20231207,095900,322103910,4995,5000,5000,4995,141
|
|
20231207,095800,321399460,4995,5020,5020,4995,40000
|
|
20231207,095700,121520150,5020,5030,5030,5020,2090
|
|
20231207,095600,111028150,5030,5010,5030,5010,11
|
|
20231207,095500,110972840,5010,5010,5010,5010,152
|
|
20231207,095400,110211320,5030,5030,5030,5030,1
|
|
20231207,095300,110206290,5030,5030,5030,5030,0
|
|
20231207,095200,110206290,5030,5030,5030,5010,231
|
|
20231207,095100,109048680,5010,5020,5020,5010,589
|
|
20231207,095000,106092250,5030,5030,5030,5030,0
|
|
20231207,094900,106092250,5030,5030,5030,5030,5
|
|
20231207,094800,106067100,5020,5020,5020,5020,210
|
|
20231207,094700,105012900,5020,5020,5020,5020,631
|
|
20231207,094600,101845280,5020,5020,5020,5020,590
|
|
20231207,094500,98883480,5020,5020,5020,5020,367
|
|
20231207,094400,97041140,5020,5020,5030,5020,2077
|
|
20231207,094300,86614150,5030,5030,5030,5030,2
|
|
20231207,094200,86604090,5020,5020,5020,5020,500
|
|
20231207,094100,84094090,5020,5020,5020,5020,0
|
|
20231207,094000,84094090,5020,5020,5020,5020,177
|
|
20231207,093900,83205550,5020,5020,5020,5020,159
|
|
20231207,093800,82407370,5030,5030,5030,5030,1
|
|
20231207,093700,82402340,5030,5030,5030,5030,6
|
|
20231207,093600,82372160,5030,5030,5030,5030,0
|
|
20231207,093500,82372160,5030,5030,5030,5030,19
|
|
20231207,093400,82276590,5030,5030,5030,5030,9
|
|
20231207,093300,82231320,5030,5030,5030,5030,17
|
|
20231207,093200,82145810,5030,5020,5030,5020,242
|
|
20231207,093100,80930540,5030,5030,5030,5020,190
|
|
20231207,093000,79976670,5030,5020,5030,5020,1016
|
|
20231207,092900,74876190,5030,5030,5030,5030,125
|
|
20231207,092800,74247440,5030,5030,5030,5030,102
|
|
20231207,092700,73734380,5030,5030,5030,5030,0
|
|
20231207,092600,73734380,5030,5030,5030,5030,65
|
|
20231207,092500,73407430,5030,5030,5030,5030,1
|
|
20231207,092400,73402400,5030,5030,5030,5030,39
|
|
20231207,092300,73206230,5030,5040,5040,5030,728
|
|
20231207,092200,69543040,5040,5040,5040,5040,709
|
|
20231207,092100,65969680,5050,5040,5050,5040,4350
|
|
20231207,092000,44045480,5040,5040,5040,5040,0
|
|
20231207,091900,44045480,5040,5040,5040,5040,0
|
|
20231207,091800,44045480,5040,5040,5040,5030,36
|
|
20231207,091700,43864070,5040,5040,5040,5040,0
|
|
20231207,091600,43864070,5040,5030,5040,5030,12
|
|
20231207,091500,43803610,5040,5040,5040,5040,0
|
|
20231207,091400,43803610,5040,5040,5040,5040,150
|
|
20231207,091300,43047610,5040,5030,5040,5030,65
|
|
20231207,091200,42720510,5030,5040,5040,5030,91
|
|
20231207,091100,42262430,5040,5040,5040,5040,259
|
|
20231207,091000,40957070,5040,5040,5040,5040,0
|
|
20231207,090900,40957070,5040,5040,5040,5040,1442
|
|
20231207,090800,33689390,5020,5030,5040,5020,1114
|
|
20231207,090700,28080830,5030,5020,5030,5010,497
|
|
20231207,090600,25586200,5030,5030,5030,5030,2
|
|
20231207,090500,25576140,5040,5040,5040,5040,0
|
|
20231207,090400,25576140,5040,5050,5050,5040,959
|
|
20231207,090300,20742770,5040,5040,5040,5040,57
|
|
20231207,090200,20455490,5050,5040,5050,5040,2321
|
|
20231207,090100,8755580,5020,5020,5020,5020,1
|
|
20231207,090000,8750560,5020,5040,5040,5020,1739
|