617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,191400,2961770700,4930,4930,4930,4930,3434
|
|
20231213,191300,2961770700,4930,4930,4930,4930,0
|
|
20231213,191200,2961770700,4930,4930,4930,4930,0
|
|
20231213,191100,2961770700,4930,4930,4930,4930,0
|
|
20231213,191000,2961770700,4930,4930,4930,4930,0
|
|
20231213,190900,2961770700,4930,4930,4930,4930,0
|
|
20231213,190800,2961770700,4930,4930,4930,4930,0
|
|
20231213,190700,2961770700,4930,4930,4930,4930,0
|
|
20231213,190600,2961770700,4930,4930,4930,4930,0
|
|
20231213,190500,2961770700,4930,4930,4930,4930,0
|
|
20231213,190400,2961770700,4930,4930,4930,4930,0
|
|
20231213,190300,2961770700,4930,4930,4930,4930,0
|
|
20231213,190200,2961770700,4930,4930,4930,4930,0
|
|
20231213,190100,2961770700,4930,4930,4930,4930,0
|
|
20231213,190000,2961770700,4930,4930,4930,4930,0
|
|
20231213,185900,2961770700,4930,4930,4930,4930,0
|
|
20231213,185800,2961770700,4930,4930,4930,4930,0
|
|
20231213,185700,2961770700,4930,4930,4930,4930,0
|
|
20231213,185600,2961770700,4930,4930,4930,4930,0
|
|
20231213,185500,2961770700,4930,4930,4930,4930,0
|
|
20231213,185400,2961770700,4930,4930,4930,4930,0
|
|
20231213,185300,2961770700,4930,4930,4930,4930,0
|
|
20231213,185200,2961770700,4930,4930,4930,4930,0
|
|
20231213,185100,2961770700,4930,4930,4930,4930,0
|
|
20231213,185000,2961770700,4930,4930,4930,4930,0
|
|
20231213,184900,2961770700,4930,4930,4930,4930,0
|
|
20231213,184800,2961770700,4930,4930,4930,4930,0
|
|
20231213,184700,2961770700,4930,4930,4930,4930,0
|
|
20231213,184600,2961770700,4930,4930,4930,4930,0
|
|
20231213,184500,2961770700,4930,4930,4930,4930,0
|
|
20231213,184400,2961770700,4930,4930,4930,4930,3434
|
|
20231213,184300,2961770700,4930,4930,4930,4930,0
|
|
20231213,184200,2961770700,4930,4930,4930,4930,0
|
|
20231213,184100,2961770700,4930,4930,4930,4930,0
|
|
20231213,184000,2961770700,4930,4930,4930,4930,0
|
|
20231213,183900,2961770700,4930,4930,4930,4930,0
|
|
20231213,183800,2961770700,4930,4930,4930,4930,0
|
|
20231213,183700,2961770700,4930,4930,4930,4930,0
|
|
20231213,183600,2961770700,4930,4930,4930,4930,0
|
|
20231213,183500,2961770700,4930,4930,4930,4930,0
|
|
20231213,183400,2961770700,4930,4930,4930,4930,0
|
|
20231213,183300,2961770700,4930,4930,4930,4930,0
|
|
20231213,183200,2961770700,4930,4930,4930,4930,0
|
|
20231213,183100,2961770700,4930,4930,4930,4930,0
|
|
20231213,183000,2961770700,4930,4930,4930,4930,0
|
|
20231213,182900,2961770700,4930,4930,4930,4930,0
|
|
20231213,182800,2961770700,4930,4930,4930,4930,0
|
|
20231213,182700,2961770700,4930,4930,4930,4930,0
|
|
20231213,182600,2961770700,4930,4930,4930,4930,0
|
|
20231213,182500,2961770700,4930,4930,4930,4930,0
|
|
20231213,182400,2961770700,4930,4930,4930,4930,0
|
|
20231213,182300,2961770700,4930,4930,4930,4930,0
|
|
20231213,182200,2961770700,4930,4930,4930,4930,0
|
|
20231213,182100,2961770700,4930,4930,4930,4930,0
|
|
20231213,182000,2961770700,4930,4930,4930,4930,0
|
|
20231213,181900,2961770700,4930,4930,4930,4930,0
|
|
20231213,181800,2961770700,4930,4930,4930,4930,0
|
|
20231213,181700,2961770700,4930,4930,4930,4930,0
|
|
20231213,181600,2961770700,4930,4930,4930,4930,0
|
|
20231213,181500,2961770700,4930,4930,4930,4930,0
|
|
20231213,181400,2961770700,4930,4930,4930,4930,3434
|
|
20231213,181300,2961770700,4930,4930,4930,4930,0
|
|
20231213,181200,2961770700,4930,4930,4930,4930,0
|
|
20231213,181100,2961770700,4930,4930,4930,4930,0
|
|
20231213,181000,2961770700,4930,4930,4930,4930,0
|
|
20231213,180900,2961770700,4930,4930,4930,4930,0
|
|
20231213,180800,2961770700,4930,4930,4930,4930,0
|
|
20231213,180700,2961770700,4930,4930,4930,4930,0
|
|
20231213,180600,2961770700,4930,4930,4930,4930,0
|
|
20231213,180500,2961770700,4930,4930,4930,4930,0
|
|
20231213,180400,2961770700,4930,4930,4930,4930,0
|
|
20231213,180300,2961770700,4930,4930,4930,4930,0
|
|
20231213,180200,2961770700,4930,4930,4930,4930,0
|
|
20231213,180100,2961770700,4930,4930,4930,4930,0
|
|
20231213,180000,2961770700,4930,4930,4930,4930,0
|
|
20231213,175900,2961770700,4930,4930,4930,4930,0
|
|
20231213,175800,2961770700,4930,4930,4930,4930,0
|
|
20231213,175700,2961770700,4930,4930,4930,4930,0
|
|
20231213,175600,2961770700,4930,4930,4930,4930,0
|
|
20231213,175500,2961770700,4930,4930,4930,4930,0
|
|
20231213,175400,2961770700,4930,4930,4930,4930,0
|
|
20231213,175300,2961770700,4930,4930,4930,4930,0
|
|
20231213,175200,2961770700,4930,4930,4930,4930,0
|
|
20231213,175100,2961770700,4930,4930,4930,4930,0
|
|
20231213,175000,2961770700,4930,4930,4930,4930,0
|
|
20231213,174900,2961770700,4930,4930,4930,4930,0
|
|
20231213,174800,2961770700,4930,4930,4930,4930,0
|
|
20231213,174700,2961770700,4930,4930,4930,4930,0
|
|
20231213,174600,2961770700,4930,4930,4930,4930,0
|
|
20231213,174500,2961770700,4930,4930,4930,4930,0
|
|
20231213,174400,2961770700,4930,4930,4930,4930,3434
|
|
20231213,174300,2961770700,4930,4930,4930,4930,0
|
|
20231213,174200,2961770700,4930,4930,4930,4930,0
|
|
20231213,174100,2961770700,4930,4930,4930,4930,0
|
|
20231213,174000,2961770700,4930,4930,4930,4930,0
|
|
20231213,173900,2961770700,4930,4930,4930,4930,0
|
|
20231213,173800,2961770700,4930,4930,4930,4930,0
|
|
20231213,173700,2961770700,4930,4930,4930,4930,0
|
|
20231213,173600,2961770700,4930,4930,4930,4930,0
|
|
20231213,173500,2961770700,4930,4930,4930,4930,0
|
|
20231213,173400,2961770700,4930,4930,4930,4930,0
|
|
20231213,173300,2961770700,4930,4930,4930,4930,0
|
|
20231213,173200,2961770700,4930,4930,4930,4930,0
|
|
20231213,173100,2961770700,4930,4930,4930,4930,0
|
|
20231213,173000,2961770700,4930,4930,4930,4930,0
|
|
20231213,172900,2961770700,4930,4930,4930,4930,0
|
|
20231213,172800,2961770700,4930,4930,4930,4930,0
|
|
20231213,172700,2961770700,4930,4930,4930,4930,0
|
|
20231213,172600,2961770700,4930,4930,4930,4930,0
|
|
20231213,172500,2961770700,4930,4930,4930,4930,0
|
|
20231213,172400,2961770700,4930,4930,4930,4930,0
|
|
20231213,172300,2961770700,4930,4930,4930,4930,0
|
|
20231213,172200,2961770700,4930,4930,4930,4930,0
|
|
20231213,172100,2961770700,4930,4930,4930,4930,0
|
|
20231213,172000,2961770700,4930,4930,4930,4930,0
|
|
20231213,171900,2961770700,4930,4930,4930,4930,0
|
|
20231213,171800,2961770700,4930,4930,4930,4930,0
|
|
20231213,171700,2961770700,4930,4930,4930,4930,0
|
|
20231213,171600,2961770700,4930,4930,4930,4930,0
|
|
20231213,171500,2961770700,4930,4930,4930,4930,0
|
|
20231213,171400,2961770700,4930,4930,4930,4930,3434
|
|
20231213,171300,2961770700,4930,4930,4930,4930,0
|
|
20231213,171200,2961770700,4930,4930,4930,4930,0
|
|
20231213,171100,2961770700,4930,4930,4930,4930,0
|
|
20231213,171000,2961770700,4930,4930,4930,4930,0
|
|
20231213,170900,2961770700,4930,4930,4930,4930,0
|
|
20231213,170800,2961770700,4930,4930,4930,4930,0
|
|
20231213,170700,2961770700,4930,4930,4930,4930,0
|
|
20231213,170600,2961770700,4930,4930,4930,4930,0
|
|
20231213,170500,2961770700,4930,4930,4930,4930,0
|
|
20231213,170400,2961770700,4930,4930,4930,4930,0
|
|
20231213,170300,2961770700,4930,4930,4930,4930,0
|
|
20231213,170200,2961770700,4930,4930,4930,4930,0
|
|
20231213,170100,2961770700,4930,4930,4930,4930,0
|
|
20231213,170000,2961770700,4930,4930,4930,4930,0
|
|
20231213,165900,2961770700,4930,4930,4930,4930,0
|
|
20231213,165800,2961770700,4930,4930,4930,4930,0
|
|
20231213,165700,2961770700,4930,4930,4930,4930,0
|
|
20231213,165600,2961770700,4930,4930,4930,4930,0
|
|
20231213,165500,2961770700,4930,4930,4930,4930,0
|
|
20231213,165400,2961770700,4930,4930,4930,4930,0
|
|
20231213,165300,2961770700,4930,4930,4930,4930,0
|
|
20231213,165200,2961770700,4930,4930,4930,4930,0
|
|
20231213,165100,2961770700,4930,4930,4930,4930,0
|
|
20231213,165000,2961770700,4930,4930,4930,4930,0
|
|
20231213,164900,2961770700,4930,4930,4930,4930,0
|
|
20231213,164800,2961770700,4930,4930,4930,4930,0
|
|
20231213,164700,2961770700,4930,4930,4930,4930,0
|
|
20231213,164600,2961770700,4930,4930,4930,4930,0
|
|
20231213,164500,2961770700,4930,4930,4930,4930,0
|
|
20231213,164400,2961770700,4930,4930,4930,4930,3434
|
|
20231213,164300,2961770700,4930,4930,4930,4930,0
|
|
20231213,164200,2961770700,4930,4930,4930,4930,0
|
|
20231213,164100,2961770700,4930,4930,4930,4930,0
|
|
20231213,164000,2961770700,4930,4930,4930,4930,0
|
|
20231213,163900,2961770700,4930,4930,4930,4930,0
|
|
20231213,163800,2961770700,4930,4930,4930,4930,0
|
|
20231213,163700,2961770700,4930,4930,4930,4930,0
|
|
20231213,163600,2961770700,4930,4930,4930,4930,0
|
|
20231213,163500,2961770700,4930,4930,4930,4930,0
|
|
20231213,163400,2961770700,4930,4930,4930,4930,0
|
|
20231213,163300,2961770700,4930,4930,4930,4930,0
|
|
20231213,163200,2961770700,4930,4930,4930,4930,0
|
|
20231213,163100,2961770700,4930,4930,4930,4930,0
|
|
20231213,163000,2961770700,4930,4930,4930,4930,0
|
|
20231213,162900,2961770700,4930,4930,4930,4930,0
|
|
20231213,162800,2961770700,4930,4930,4930,4930,0
|
|
20231213,162700,2961770700,4930,4930,4930,4930,0
|
|
20231213,162600,2961770700,4930,4930,4930,4930,0
|
|
20231213,162500,2961770700,4930,4930,4930,4930,0
|
|
20231213,162400,2961770700,4930,4930,4930,4930,0
|
|
20231213,162300,2961770700,4930,4930,4930,4930,0
|
|
20231213,162200,2961770700,4930,4930,4930,4930,0
|
|
20231213,162100,2961770700,4930,4930,4930,4930,0
|
|
20231213,162000,2961770700,4930,4930,4930,4930,0
|
|
20231213,161900,2961770700,4930,4930,4930,4930,0
|
|
20231213,161800,2961770700,4930,4930,4930,4930,0
|
|
20231213,161700,2961770700,4930,4930,4930,4930,0
|
|
20231213,161600,2961770700,4930,4930,4930,4930,0
|
|
20231213,161500,2961770700,4930,4930,4930,4930,0
|
|
20231213,161400,2961770700,4930,4930,4930,4930,3434
|
|
20231213,161300,2961770700,4930,4930,4930,4930,0
|
|
20231213,161200,2961770700,4930,4930,4930,4930,0
|
|
20231213,161100,2961770700,4930,4930,4930,4930,0
|
|
20231213,161000,2961770700,4930,4930,4930,4930,0
|
|
20231213,160900,2961770700,4930,4930,4930,4930,0
|
|
20231213,160800,2961770700,4930,4930,4930,4930,0
|
|
20231213,160700,2961770700,4930,4930,4930,4930,0
|
|
20231213,160600,2961770700,4930,4930,4930,4930,0
|
|
20231213,160500,2961770700,4930,4930,4930,4930,0
|
|
20231213,160400,2961770700,4930,4930,4930,4930,0
|
|
20231213,160300,2961770700,4930,4930,4930,4930,0
|
|
20231213,160200,2961770700,4930,4930,4930,4930,0
|
|
20231213,160100,2961770700,4930,4930,4930,4930,0
|
|
20231213,160000,2961770700,4930,4930,4930,4930,0
|
|
20231213,155900,2961770700,4930,4930,4930,4930,0
|
|
20231213,155800,2961770700,4930,4930,4930,4930,0
|
|
20231213,155700,2961770700,4930,4930,4930,4930,0
|
|
20231213,155600,2961770700,4930,4930,4930,4930,0
|
|
20231213,155500,2961770700,4930,4930,4930,4930,0
|
|
20231213,155400,2961770700,4930,4930,4930,4930,0
|
|
20231213,155300,2961770700,4930,4930,4930,4930,0
|
|
20231213,155200,2961770700,4930,4930,4930,4930,0
|
|
20231213,155100,2961770700,4930,4930,4930,4930,0
|
|
20231213,155000,2961770700,4930,4930,4930,4930,0
|
|
20231213,154900,2961770700,4930,4930,4930,4930,0
|
|
20231213,154800,2961770700,4930,4930,4930,4930,0
|
|
20231213,154700,2961770700,4930,4930,4930,4930,0
|
|
20231213,154600,2961770700,4930,4930,4930,4930,0
|
|
20231213,154500,2961770700,4930,4930,4930,4930,0
|
|
20231213,154400,2961770700,4930,4930,4930,4930,3434
|
|
20231213,154300,2961770700,4930,4930,4930,4930,0
|
|
20231213,154200,2961770700,4930,4930,4930,4930,0
|
|
20231213,154100,2961770700,4930,4930,4930,4930,0
|
|
20231213,154000,2961770700,4930,4930,4930,4930,0
|
|
20231213,153900,2961770700,4930,4930,4930,4930,0
|
|
20231213,153800,2961770700,4930,4930,4930,4930,0
|
|
20231213,153700,2961770700,4930,4930,4930,4930,0
|
|
20231213,153600,2961770700,4930,4930,4930,4930,0
|
|
20231213,153500,2961770700,4930,4930,4930,4930,0
|
|
20231213,153400,2961770700,4930,4930,4930,4930,0
|
|
20231213,153300,2961770700,4930,4930,4930,4930,0
|
|
20231213,153200,2961770700,4930,4930,4930,4930,0
|
|
20231213,153100,2961770700,4930,4930,4930,4930,0
|
|
20231213,153000,2961770700,4930,4930,4930,4930,3434
|
|
20231213,152900,2944841080,4940,4940,4940,4940,0
|
|
20231213,152800,2944841080,4940,4940,4940,4940,0
|
|
20231213,152700,2944841080,4940,4940,4940,4940,0
|
|
20231213,152600,2944841080,4940,4940,4940,4940,0
|
|
20231213,152500,2944841080,4940,4940,4940,4940,0
|
|
20231213,152400,2944841080,4940,4940,4940,4940,0
|
|
20231213,152300,2944841080,4940,4940,4940,4940,0
|
|
20231213,152200,2944841080,4940,4940,4940,4940,0
|
|
20231213,152100,2944841080,4940,4940,4940,4940,0
|
|
20231213,152000,2944841080,4940,4940,4940,4940,0
|
|
20231213,151900,2944841080,4940,4935,4940,4935,19
|
|
20231213,151800,2944747305,4925,4925,4935,4925,838
|
|
20231213,151700,2940619765,4930,4930,4930,4925,2491
|
|
20231213,151600,2928351185,4930,4925,4935,4925,408
|
|
20231213,151500,2926341065,4925,4930,4935,4925,882
|
|
20231213,151400,2921996845,4935,4925,4935,4925,74
|
|
20231213,151300,2921632190,4920,4935,4935,4920,1639
|
|
20231213,151200,2913561615,4930,4925,4930,4925,1199
|
|
20231213,151100,2907650670,4925,4930,4930,4925,879
|
|
20231213,151000,2903321155,4930,4930,4930,4925,253
|
|
20231213,150900,2902073875,4930,4920,4930,4920,131
|
|
20231213,150800,2901429005,4925,4915,4930,4915,660
|
|
20231213,150700,2898181280,4920,4930,4930,4915,1934
|
|
20231213,150600,2888663050,4925,4930,4930,4925,113
|
|
20231213,150500,2888106225,4930,4920,4930,4920,1374
|
|
20231213,150400,2881335445,4920,4935,4940,4920,2413
|
|
20231213,150300,2869446760,4925,4940,4940,4925,3012
|
|
20231213,150200,2854601190,4935,4955,4955,4935,3742
|
|
20231213,150100,2836100945,4960,4965,4965,4960,4655
|
|
20231213,150000,2813007005,4975,4965,4975,4965,179
|
|
20231213,145900,2812117770,4965,4970,4970,4965,1012
|
|
20231213,145800,2807092875,4970,4970,4970,4970,1701
|
|
20231213,145700,2798638905,4970,4970,4970,4970,125
|
|
20231213,145600,2798017655,4970,4970,4970,4970,54
|
|
20231213,145500,2797749275,4970,4970,4975,4970,199
|
|
20231213,145400,2796760060,4970,4970,4970,4970,188
|
|
20231213,145300,2795825700,4970,4975,4975,4965,2035
|
|
20231213,145200,2785714925,4970,4975,4975,4970,1842
|
|
20231213,145100,2776559535,4975,4975,4975,4975,237
|
|
20231213,145000,2775380460,4975,4975,4975,4975,400
|
|
20231213,144900,2773390460,4975,4980,4980,4975,357
|
|
20231213,144800,2771614350,4980,4980,4980,4980,158
|
|
20231213,144700,2770827510,4975,4975,4975,4975,0
|
|
20231213,144600,2770827510,4975,4980,4980,4975,214
|
|
20231213,144500,2769762360,4980,4975,4980,4975,85
|
|
20231213,144400,2769339380,4975,4975,4975,4975,4999
|
|
20231213,144300,2744469355,4975,4980,4980,4975,248
|
|
20231213,144200,2743235535,4980,4980,4980,4980,407
|
|
20231213,144100,2741208675,4980,4980,4980,4980,544
|
|
20231213,144000,2738499555,4980,4980,4980,4980,213
|
|
20231213,143900,2737438815,4980,4980,4980,4980,1200
|
|
20231213,143800,2731462815,4975,4985,4985,4975,2827
|
|
20231213,143700,2717384500,4985,4990,4990,4985,2887
|
|
20231213,143600,2702992080,4990,4985,4990,4985,68
|
|
20231213,143500,2702652960,4990,4995,4995,4990,1253
|
|
20231213,143400,2696400285,4995,4990,4995,4990,2033
|
|
20231213,143300,2686255440,4990,4990,4990,4990,600
|
|
20231213,143200,2683261440,4990,5000,5000,4990,1632
|
|
20231213,143100,2675109250,5000,5000,5000,5000,0
|
|
20231213,143000,2675109250,5000,5000,5000,5000,20
|
|
20231213,142900,2675009250,4995,5010,5010,4995,116
|
|
20231213,142800,2674429755,5000,5010,5010,5000,1702
|
|
20231213,142700,2665919145,5000,5000,5010,5000,85
|
|
20231213,142600,2665493875,5010,5010,5010,5010,2
|
|
20231213,142500,2665483855,5010,5000,5010,5000,250
|
|
20231213,142400,2664233355,5010,5010,5010,5010,310
|
|
20231213,142300,2662680255,5000,5000,5000,5000,168
|
|
20231213,142200,2661840255,5000,5000,5000,5000,100
|
|
20231213,142100,2661340255,5000,5000,5000,5000,62
|
|
20231213,142000,2661030255,5000,5000,5000,5000,1032
|
|
20231213,141900,2655870255,5000,5020,5020,5000,5877
|
|
20231213,141800,2626441185,5030,5030,5030,5020,238
|
|
20231213,141700,2625246225,5030,5030,5030,5030,145
|
|
20231213,141600,2624516875,5040,5040,5040,5040,151
|
|
20231213,141500,2623755835,5040,5040,5040,5040,1773
|
|
20231213,141400,2614819915,5040,5050,5060,5040,456
|
|
20231213,141300,2612519095,5040,5050,5060,5040,367
|
|
20231213,141200,2610666615,5050,5040,5050,5030,2370
|
|
20231213,141100,2598721795,5040,5060,5080,5040,11618
|
|
20231213,141000,2539811965,5060,5060,5060,5040,2463
|
|
20231213,140900,2527384145,5070,5000,5070,5000,31818
|
|
20231213,140800,2366929215,5020,5010,5020,5010,7277
|
|
20231213,140700,2330399405,5020,5010,5020,5010,1264
|
|
20231213,140600,2324054355,5020,5020,5020,5020,3650
|
|
20231213,140500,2305731355,5020,4995,5020,4990,3713
|
|
20231213,140400,2287138395,4995,4995,4995,4995,0
|
|
20231213,140300,2287138395,4995,4990,4995,4980,57
|
|
20231213,140200,2286854025,4990,4980,4990,4975,357
|
|
20231213,140100,2285077430,4975,4980,4980,4975,108
|
|
20231213,140000,2284540125,4980,4990,4990,4975,5581
|
|
20231213,135900,2256719330,4990,4985,4990,4985,540
|
|
20231213,135800,2254027405,4985,4985,4985,4985,105
|
|
20231213,135700,2253503980,4980,4980,4980,4980,19
|
|
20231213,135600,2253409360,4985,4985,4985,4985,979
|
|
20231213,135500,2248529045,4990,4990,4990,4990,20
|
|
20231213,135400,2248429245,4990,4990,4990,4990,0
|
|
20231213,135300,2248429245,4990,4985,4990,4985,1042
|
|
20231213,135200,2243234820,4985,4985,4985,4985,553
|
|
20231213,135100,2240478115,4985,4985,4985,4985,82
|
|
20231213,135000,2240069345,4990,4985,4990,4985,743
|
|
20231213,134900,2236365485,4980,4980,4980,4980,900
|
|
20231213,134800,2231883485,4980,4980,4980,4980,0
|
|
20231213,134700,2231883485,4980,4985,4985,4980,159
|
|
20231213,134600,2231091310,4985,4980,4985,4980,96
|
|
20231213,134500,2230612980,4980,4980,4985,4980,388
|
|
20231213,134400,2228680735,4980,4980,4980,4980,44
|
|
20231213,134300,2228461615,4975,4985,4985,4975,1691
|
|
20231213,134200,2220043780,4990,4990,4990,4985,1511
|
|
20231213,134100,2212510890,4985,4985,4985,4985,100
|
|
20231213,134000,2212012390,4990,4995,4995,4990,4547
|
|
20231213,133900,2189314735,5000,5000,5000,4995,1244
|
|
20231213,133800,2183100895,4995,4995,4995,4995,13
|
|
20231213,133700,2183035960,5000,4995,5000,4995,100
|
|
20231213,133600,2182536260,5000,4995,5000,4990,723
|
|
20231213,133500,2178928290,4995,4990,4995,4990,124
|
|
20231213,133400,2178308915,4990,4990,4995,4990,1744
|
|
20231213,133300,2169606350,4990,5000,5000,4990,5173
|
|
20231213,133200,2143776755,5010,4995,5010,4995,1356
|
|
20231213,133100,2137000825,4990,4980,4990,4975,376
|
|
20231213,133000,2135124680,4980,4975,4980,4975,375
|
|
20231213,132900,2133259020,4975,4975,4975,4975,1546
|
|
20231213,132800,2125567670,4980,4980,4980,4980,971
|
|
20231213,132700,2120732090,4980,4985,4990,4980,1779
|
|
20231213,132600,2111867955,4985,4990,4995,4985,3198
|
|
20231213,132500,2095916660,4995,4995,4995,4990,62
|
|
20231213,132400,2095606990,4995,4995,5000,4990,495
|
|
20231213,132300,2093133950,4995,4990,4995,4990,502
|
|
20231213,132200,2090628770,4990,4990,4995,4990,1186
|
|
20231213,132100,2084710100,4985,4985,4995,4985,51
|
|
20231213,132000,2084455715,4985,4985,4985,4980,2433
|
|
20231213,131900,2072338810,4980,4980,4985,4975,111
|
|
20231213,131800,2071786310,4975,4975,4980,4965,6866
|
|
20231213,131700,2037651285,4975,4985,4990,4975,2527
|
|
20231213,131600,2025055760,4980,5000,5000,4965,13494
|
|
20231213,131500,1957830860,5000,5000,5010,4995,1794
|
|
20231213,131400,1948855160,5000,5010,5010,4990,12653
|
|
20231213,131300,1885568480,5010,5070,5070,5010,16967
|
|
20231213,131200,1800325950,5070,5090,5100,5040,16608
|
|
20231213,131100,1716291270,5100,5100,5130,5050,57878
|
|
20231213,131000,1421373210,5100,4920,5160,4920,112020
|
|
20231213,130900,851569240,4940,4905,4940,4905,9067
|
|
20231213,130800,806861290,4905,4900,4905,4900,272
|
|
20231213,130700,805528060,4905,4905,4905,4905,909
|
|
20231213,130600,801069415,4905,4905,4905,4905,100
|
|
20231213,130500,800578915,4905,4905,4905,4905,455
|
|
20231213,130400,798347140,4905,4915,4915,4905,9436
|
|
20231213,130300,752036060,4915,4915,4915,4915,516
|
|
20231213,130200,749499920,4920,4920,4920,4920,0
|
|
20231213,130100,749499920,4920,4925,4925,4920,141
|
|
20231213,130000,748806050,4930,4920,4930,4920,11
|
|
20231213,125900,748751830,4920,4920,4920,4920,53
|
|
20231213,125800,748491070,4925,4925,4925,4925,207
|
|
20231213,125700,747471595,4925,4930,4930,4925,17
|
|
20231213,125600,747387820,4930,4930,4930,4930,108
|
|
20231213,125500,746855380,4925,4925,4925,4925,101
|
|
20231213,125400,746357955,4925,4920,4925,4920,5
|
|
20231213,125300,746333350,4920,4920,4920,4915,203
|
|
20231213,125200,745335590,4915,4920,4920,4915,173
|
|
20231213,125100,744485280,4920,4920,4920,4920,2
|
|
20231213,125000,744475440,4920,4920,4920,4915,87
|
|
20231213,124900,744047820,4920,4920,4920,4920,3
|
|
20231213,124800,744033060,4920,4915,4920,4915,2164
|
|
20231213,124700,733394335,4920,4920,4920,4920,0
|
|
20231213,124600,733394335,4920,4920,4920,4920,0
|
|
20231213,124500,733394335,4920,4915,4920,4915,320
|
|
20231213,124400,731821435,4915,4920,4920,4915,21
|
|
20231213,124300,731718120,4915,4920,4920,4915,23
|
|
20231213,124200,731604975,4915,4915,4915,4915,2
|
|
20231213,124100,731595145,4920,4920,4920,4920,77
|
|
20231213,124000,731216305,4925,4925,4925,4925,0
|
|
20231213,123900,731216305,4925,4925,4925,4925,1
|
|
20231213,123800,731211380,4925,4925,4925,4925,0
|
|
20231213,123700,731211380,4925,4925,4925,4925,0
|
|
20231213,123600,731211380,4925,4920,4935,4920,356
|
|
20231213,123500,729457655,4920,4920,4920,4920,2
|
|
20231213,123400,729447815,4920,4920,4920,4920,352
|
|
20231213,123300,727715975,4920,4920,4920,4920,230
|
|
20231213,123200,726584375,4920,4920,4920,4920,165
|
|
20231213,123100,725772575,4920,4925,4925,4920,197
|
|
20231213,123000,724802980,4925,4925,4925,4925,1
|
|
20231213,122900,724798055,4930,4930,4930,4930,5
|
|
20231213,122800,724773405,4930,4930,4930,4930,5
|
|
20231213,122700,724748755,4925,4925,4925,4925,0
|
|
20231213,122600,724748755,4925,4925,4925,4925,0
|
|
20231213,122500,724748755,4925,4925,4925,4925,1
|
|
20231213,122400,724743830,4925,4925,4925,4925,0
|
|
20231213,122300,724743830,4925,4925,4925,4925,1
|
|
20231213,122200,724738905,4920,4920,4920,4920,120
|
|
20231213,122100,724148505,4925,4925,4925,4925,2
|
|
20231213,122000,724138655,4920,4925,4925,4920,3
|
|
20231213,121900,724123890,4915,4920,4925,4915,17
|
|
20231213,121800,724040265,4920,4920,4920,4920,305
|
|
20231213,121700,722539665,4920,4920,4920,4920,10
|
|
20231213,121600,722490465,4920,4920,4920,4920,121
|
|
20231213,121500,721895145,4925,4925,4925,4925,1
|
|
20231213,121400,721890220,4920,4920,4920,4920,0
|
|
20231213,121300,721890220,4920,4920,4920,4920,0
|
|
20231213,121200,721890220,4920,4925,4925,4920,7
|
|
20231213,121100,721855770,4920,4925,4925,4920,27
|
|
20231213,121000,721722920,4920,4920,4920,4920,2
|
|
20231213,120900,721713080,4915,4920,4920,4915,408
|
|
20231213,120800,719705730,4920,4920,4920,4920,300
|
|
20231213,120700,718229730,4920,4920,4920,4920,16
|
|
20231213,120600,718151010,4920,4920,4920,4920,90
|
|
20231213,120500,717708210,4915,4915,4915,4915,5
|
|
20231213,120400,717683635,4920,4920,4920,4920,0
|
|
20231213,120300,717683635,4920,4920,4920,4920,4
|
|
20231213,120200,717663955,4920,4920,4920,4920,55
|
|
20231213,120100,717393355,4920,4920,4920,4920,10
|
|
20231213,120000,717344155,4915,4915,4915,4915,25
|
|
20231213,115900,717221280,4920,4920,4920,4920,1
|
|
20231213,115800,717216360,4915,4920,4920,4915,1317
|
|
20231213,115700,710742720,4920,4920,4920,4920,0
|
|
20231213,115600,710742720,4920,4920,4920,4920,1002
|
|
20231213,115500,705812880,4920,4920,4920,4920,50
|
|
20231213,115400,705566880,4910,4915,4915,4910,460
|
|
20231213,115300,703308170,4915,4915,4915,4915,15
|
|
20231213,115200,703234445,4910,4910,4910,4910,10
|
|
20231213,115100,703185345,4915,4915,4915,4915,214
|
|
20231213,115000,702133535,4915,4910,4915,4910,440
|
|
20231213,114900,699973080,4915,4910,4915,4910,2
|
|
20231213,114800,699963255,4915,4915,4915,4915,390
|
|
20231213,114700,698046405,4910,4910,4910,4910,0
|
|
20231213,114600,698046405,4910,4915,4915,4910,54
|
|
20231213,114500,697781050,4915,4920,4920,4915,90
|
|
20231213,114400,697338520,4915,4915,4915,4910,1063
|
|
20231213,114300,692118510,4910,4920,4920,4910,279
|
|
20231213,114200,690748610,4910,4910,4910,4910,0
|
|
20231213,114100,690748610,4910,4915,4915,4910,100
|
|
20231213,114000,690257335,4920,4920,4920,4920,8
|
|
20231213,113900,690217975,4915,4915,4920,4915,1011
|
|
20231213,113800,685248905,4920,4920,4920,4920,12
|
|
20231213,113700,685189865,4920,4920,4920,4920,20
|
|
20231213,113600,685091465,4920,4920,4920,4920,51
|
|
20231213,113500,684840545,4920,4920,4920,4920,661
|
|
20231213,113400,681588425,4920,4920,4920,4920,400
|
|
20231213,113300,679620425,4920,4920,4920,4920,0
|
|
20231213,113200,679620425,4920,4920,4920,4920,200
|
|
20231213,113100,678636425,4920,4920,4920,4920,31
|
|
20231213,113000,678483905,4925,4925,4925,4925,2266
|
|
20231213,112900,667323855,4925,4925,4925,4925,0
|
|
20231213,112800,667323855,4925,4925,4925,4925,0
|
|
20231213,112700,667323855,4925,4930,4930,4925,120
|
|
20231213,112600,666732755,4925,4925,4925,4925,0
|
|
20231213,112500,666732755,4925,4925,4930,4925,109
|
|
20231213,112400,666195925,4925,4925,4925,4925,5
|
|
20231213,112300,666171300,4925,4925,4925,4925,0
|
|
20231213,112200,666171300,4925,4925,4925,4925,0
|
|
20231213,112100,666171300,4925,4930,4930,4925,670
|
|
20231213,112000,662869450,4930,4935,4935,4930,287
|
|
20231213,111900,661454440,4935,4935,4940,4930,113
|
|
20231213,111800,660896800,4940,4930,4940,4930,426
|
|
20231213,111700,658796580,4930,4930,4930,4930,330
|
|
20231213,111600,657169680,4930,4930,4930,4930,58
|
|
20231213,111500,656883740,4930,4930,4930,4930,210
|
|
20231213,111400,655848440,4935,4940,4940,4935,395
|
|
20231213,111300,653899090,4935,4935,4935,4935,72
|
|
20231213,111200,653543770,4935,4935,4935,4935,0
|
|
20231213,111100,653543770,4935,4935,4935,4935,0
|
|
20231213,111000,653543770,4935,4935,4935,4935,33
|
|
20231213,110900,653380915,4935,4935,4935,4935,0
|
|
20231213,110800,653380915,4935,4935,4935,4935,319
|
|
20231213,110700,651806650,4935,4935,4935,4935,100
|
|
20231213,110600,651313150,4935,4940,4940,4930,20
|
|
20231213,110500,651214455,4940,4935,4940,4935,372
|
|
20231213,110400,649378620,4935,4935,4935,4935,68
|
|
20231213,110300,649043040,4930,4930,4930,4930,16
|
|
20231213,110200,648964160,4930,4935,4935,4930,1180
|
|
20231213,110100,643145835,4935,4930,4935,4930,35
|
|
20231213,110000,642973280,4935,4935,4935,4930,613
|
|
20231213,105900,639948175,4930,4925,4930,4925,1247
|
|
20231213,105800,633800785,4925,4925,4925,4925,0
|
|
20231213,105700,633800785,4925,4925,4925,4925,310
|
|
20231213,105600,632274035,4930,4930,4930,4930,18
|
|
20231213,105500,632185295,4925,4925,4925,4925,49
|
|
20231213,105400,631943970,4925,4925,4925,4925,19
|
|
20231213,105300,631850395,4930,4925,4930,4925,49
|
|
20231213,105200,631609005,4925,4930,4930,4925,69
|
|
20231213,105100,631269155,4925,4925,4930,4925,221
|
|
20231213,105000,630180630,4930,4930,4930,4930,600
|
|
20231213,104900,627222630,4930,4930,4930,4930,5
|
|
20231213,104800,627197980,4925,4920,4925,4920,582
|
|
20231213,104700,624331780,4930,4925,4930,4920,297
|
|
20231213,104600,622870410,4925,4930,4930,4925,121
|
|
20231213,104500,622274150,4935,4935,4935,4935,44
|
|
20231213,104400,622057010,4935,4935,4935,4935,52
|
|
20231213,104300,621800390,4935,4935,4935,4935,8
|
|
20231213,104200,621760910,4935,4935,4935,4935,320
|
|
20231213,104100,620181710,4935,4935,4935,4935,201
|
|
20231213,104000,619189775,4935,4935,4935,4935,1
|
|
20231213,103900,619184840,4920,4920,4920,4920,12
|
|
20231213,103800,619125800,4920,4935,4935,4920,105
|
|
20231213,103700,618607640,4920,4920,4920,4920,131
|
|
20231213,103600,617963120,4915,4920,4920,4915,675
|
|
20231213,103500,614645290,4915,4920,4935,4915,142
|
|
20231213,103400,613945105,4920,4920,4920,4920,1440
|
|
20231213,103300,606860305,4920,4920,4920,4920,15
|
|
20231213,103200,606786505,4920,4920,4920,4920,82
|
|
20231213,103100,606383065,4925,4925,4925,4925,3214
|
|
20231213,103000,590554115,4930,4930,4930,4930,182
|
|
20231213,102900,589656855,4930,4935,4940,4930,636
|
|
20231213,102800,586518815,4935,4935,4935,4935,100
|
|
20231213,102700,586025315,4935,4935,4935,4935,160
|
|
20231213,102600,585235715,4935,4940,4940,4935,96
|
|
20231213,102500,584761745,4940,4940,4940,4940,42
|
|
20231213,102400,584554265,4940,4940,4940,4935,20
|
|
20231213,102300,584455475,4940,4940,4940,4940,0
|
|
20231213,102200,584455475,4940,4935,4940,4935,133
|
|
20231213,102100,583798555,4940,4940,4940,4940,3
|
|
20231213,102000,583783735,4940,4930,4940,4920,195
|
|
20231213,101900,582821605,4930,4925,4930,4920,844
|
|
20231213,101800,578666850,4920,4925,4925,4920,203
|
|
20231213,101700,577668075,4920,4920,4920,4920,114
|
|
20231213,101600,577107195,4920,4930,4930,4920,428
|
|
20231213,101500,574997670,4930,4930,4930,4930,405
|
|
20231213,101400,573001020,4940,4940,4940,4940,5
|
|
20231213,101300,572976320,4940,4935,4940,4935,75
|
|
20231213,101200,572606175,4930,4930,4935,4930,5
|
|
20231213,101100,572581520,4935,4930,4935,4930,1001
|
|
20231213,101000,567643085,4920,4925,4935,4920,1003
|
|
20231213,100900,562699985,4925,4925,4925,4925,34
|
|
20231213,100800,562532535,4925,4925,4925,4925,11
|
|
20231213,100700,562478360,4935,4930,4935,4930,145
|
|
20231213,100600,561763495,4930,4930,4930,4930,1
|
|
20231213,100500,561758565,4930,4925,4930,4910,747
|
|
20231213,100400,558087815,4915,4915,4915,4915,0
|
|
20231213,100300,558087815,4915,4915,4915,4915,70
|
|
20231213,100200,557743765,4915,4920,4920,4915,200
|
|
20231213,100100,556759835,4925,4925,4925,4920,298
|
|
20231213,100000,555292975,4925,4920,4925,4920,315
|
|
20231213,095900,553743125,4920,4920,4920,4920,40
|
|
20231213,095800,553546325,4920,4915,4920,4915,1149
|
|
20231213,095700,547897945,4915,4915,4915,4915,464
|
|
20231213,095600,545617385,4915,4925,4925,4915,212
|
|
20231213,095500,544573305,4925,4925,4925,4925,63
|
|
20231213,095400,544263030,4925,4925,4925,4925,20
|
|
20231213,095300,544164530,4910,4910,4910,4905,220
|
|
20231213,095200,543084930,4905,4910,4910,4905,604
|
|
20231213,095100,540119790,4910,4905,4910,4900,2760
|
|
20231213,095000,526584480,4905,4910,4910,4900,4698
|
|
20231213,094900,503546035,4910,4915,4915,4905,321
|
|
20231213,094800,501970555,4915,4915,4915,4915,18
|
|
20231213,094700,501882085,4915,4915,4915,4910,711
|
|
20231213,094600,498391020,4910,4920,4920,4910,1721
|
|
20231213,094500,489930580,4920,4925,4925,4920,62
|
|
20231213,094400,489625480,4925,4925,4925,4920,1588
|
|
20231213,094300,481812395,4925,4925,4925,4915,745
|
|
20231213,094200,478147220,4925,4925,4925,4920,25
|
|
20231213,094100,478024125,4925,4925,4925,4925,80
|
|
20231213,094000,477630125,4925,4915,4925,4915,640
|
|
20231213,093900,474481415,4915,4920,4920,4915,174
|
|
20231213,093800,473625845,4920,4925,4925,4920,25
|
|
20231213,093700,473502785,4925,4915,4925,4915,2165
|
|
20231213,093600,462856690,4915,4910,4915,4905,1289
|
|
20231213,093500,456527580,4910,4910,4910,4905,302
|
|
20231213,093400,455045965,4910,4910,4910,4905,1110
|
|
20231213,093300,449601305,4900,4910,4910,4900,3820
|
|
20231213,093200,430863070,4910,4910,4915,4910,183
|
|
20231213,093100,429964425,4905,4910,4910,4905,670
|
|
20231213,093000,426676165,4915,4910,4915,4905,1301
|
|
20231213,092900,420293200,4910,4920,4920,4910,345
|
|
20231213,092800,418599220,4920,4905,4920,4905,855
|
|
20231213,092700,414402515,4900,4910,4920,4900,7150
|
|
20231213,092600,379317530,4920,4920,4925,4910,2442
|
|
20231213,092500,367313660,4915,4925,4930,4910,6437
|
|
20231213,092400,335662190,4925,4925,4935,4925,5713
|
|
20231213,092300,307516535,4925,4935,4935,4925,1941
|
|
20231213,092200,297948045,4935,4925,4935,4925,389
|
|
20231213,092100,296029780,4925,4935,4935,4925,2656
|
|
20231213,092000,282927695,4935,4935,4940,4935,2890
|
|
20231213,091900,268664420,4945,4945,4950,4940,2854
|
|
20231213,091800,254559215,4945,4940,4950,4940,2565
|
|
20231213,091700,241876140,4945,4970,4970,4945,4880
|
|
20231213,091600,217726255,4980,4970,4980,4955,3934
|
|
20231213,091500,198198060,4970,4980,4980,4970,569
|
|
20231213,091400,195369195,4970,4965,4970,4965,781
|
|
20231213,091300,191487635,4970,4965,4970,4965,1906
|
|
20231213,091200,182015155,4965,4965,4970,4965,5004
|
|
20231213,091100,157169785,4965,4980,4980,4965,5779
|
|
20231213,091000,128442945,4980,4980,4980,4975,1515
|
|
20231213,090900,120904570,4980,4990,4990,4980,1034
|
|
20231213,090800,115755240,4980,4990,4990,4980,270
|
|
20231213,090700,114409890,5000,4985,5000,4975,252
|
|
20231213,090600,113156125,4975,4980,4980,4975,1735
|
|
20231213,090500,104520395,4980,4985,4985,4980,169
|
|
20231213,090400,103678745,4980,4985,4985,4980,251
|
|
20231213,090300,102428690,4985,4985,4985,4980,1370
|
|
20231213,090200,95599615,4985,4990,4990,4985,506
|
|
20231213,090100,93077200,4985,4985,4995,4985,1376
|
|
20231213,090000,86217075,4980,5040,5040,4980,15172
|