654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,195100,389252215,4995,4995,4995,4995,2357
|
|
20231211,195000,389252215,4995,4995,4995,4995,0
|
|
20231211,194900,389252215,4995,4995,4995,4995,0
|
|
20231211,194800,389252215,4995,4995,4995,4995,0
|
|
20231211,194700,389252215,4995,4995,4995,4995,0
|
|
20231211,194600,389252215,4995,4995,4995,4995,0
|
|
20231211,194500,389252215,4995,4995,4995,4995,0
|
|
20231211,194400,389252215,4995,4995,4995,4995,0
|
|
20231211,194300,389252215,4995,4995,4995,4995,0
|
|
20231211,194200,389252215,4995,4995,4995,4995,0
|
|
20231211,194100,389252215,4995,4995,4995,4995,0
|
|
20231211,194000,389252215,4995,4995,4995,4995,0
|
|
20231211,193900,389252215,4995,4995,4995,4995,0
|
|
20231211,193800,389252215,4995,4995,4995,4995,0
|
|
20231211,193700,389252215,4995,4995,4995,4995,0
|
|
20231211,193600,389252215,4995,4995,4995,4995,0
|
|
20231211,193500,389252215,4995,4995,4995,4995,0
|
|
20231211,193400,389252215,4995,4995,4995,4995,0
|
|
20231211,193300,389252215,4995,4995,4995,4995,0
|
|
20231211,193200,389252215,4995,4995,4995,4995,0
|
|
20231211,193100,389252215,4995,4995,4995,4995,0
|
|
20231211,193000,389252215,4995,4995,4995,4995,0
|
|
20231211,192900,389252215,4995,4995,4995,4995,0
|
|
20231211,192800,389252215,4995,4995,4995,4995,0
|
|
20231211,192700,389252215,4995,4995,4995,4995,0
|
|
20231211,192600,389252215,4995,4995,4995,4995,0
|
|
20231211,192500,389252215,4995,4995,4995,4995,0
|
|
20231211,192400,389252215,4995,4995,4995,4995,0
|
|
20231211,192300,389252215,4995,4995,4995,4995,0
|
|
20231211,192200,389252215,4995,4995,4995,4995,0
|
|
20231211,192100,389252215,4995,4995,4995,4995,2357
|
|
20231211,192000,389252215,4995,4995,4995,4995,0
|
|
20231211,191900,389252215,4995,4995,4995,4995,0
|
|
20231211,191800,389252215,4995,4995,4995,4995,0
|
|
20231211,191700,389252215,4995,4995,4995,4995,0
|
|
20231211,191600,389252215,4995,4995,4995,4995,0
|
|
20231211,191500,389252215,4995,4995,4995,4995,0
|
|
20231211,191400,389252215,4995,4995,4995,4995,0
|
|
20231211,191300,389252215,4995,4995,4995,4995,0
|
|
20231211,191200,389252215,4995,4995,4995,4995,0
|
|
20231211,191100,389252215,4995,4995,4995,4995,0
|
|
20231211,191000,389252215,4995,4995,4995,4995,0
|
|
20231211,190900,389252215,4995,4995,4995,4995,0
|
|
20231211,190800,389252215,4995,4995,4995,4995,0
|
|
20231211,190700,389252215,4995,4995,4995,4995,0
|
|
20231211,190600,389252215,4995,4995,4995,4995,0
|
|
20231211,190500,389252215,4995,4995,4995,4995,0
|
|
20231211,190400,389252215,4995,4995,4995,4995,0
|
|
20231211,190300,389252215,4995,4995,4995,4995,0
|
|
20231211,190200,389252215,4995,4995,4995,4995,0
|
|
20231211,190100,389252215,4995,4995,4995,4995,0
|
|
20231211,190000,389252215,4995,4995,4995,4995,0
|
|
20231211,185900,389252215,4995,4995,4995,4995,0
|
|
20231211,185800,389252215,4995,4995,4995,4995,0
|
|
20231211,185700,389252215,4995,4995,4995,4995,0
|
|
20231211,185600,389252215,4995,4995,4995,4995,0
|
|
20231211,185500,389252215,4995,4995,4995,4995,0
|
|
20231211,185400,389252215,4995,4995,4995,4995,0
|
|
20231211,185300,389252215,4995,4995,4995,4995,0
|
|
20231211,185200,389252215,4995,4995,4995,4995,0
|
|
20231211,185100,389252215,4995,4995,4995,4995,2357
|
|
20231211,185000,389252215,4995,4995,4995,4995,0
|
|
20231211,184900,389252215,4995,4995,4995,4995,0
|
|
20231211,184800,389252215,4995,4995,4995,4995,0
|
|
20231211,184700,389252215,4995,4995,4995,4995,0
|
|
20231211,184600,389252215,4995,4995,4995,4995,0
|
|
20231211,184500,389252215,4995,4995,4995,4995,0
|
|
20231211,184400,389252215,4995,4995,4995,4995,0
|
|
20231211,184300,389252215,4995,4995,4995,4995,0
|
|
20231211,184200,389252215,4995,4995,4995,4995,0
|
|
20231211,184100,389252215,4995,4995,4995,4995,0
|
|
20231211,184000,389252215,4995,4995,4995,4995,0
|
|
20231211,183900,389252215,4995,4995,4995,4995,0
|
|
20231211,183800,389252215,4995,4995,4995,4995,0
|
|
20231211,183700,389252215,4995,4995,4995,4995,0
|
|
20231211,183600,389252215,4995,4995,4995,4995,0
|
|
20231211,183500,389252215,4995,4995,4995,4995,0
|
|
20231211,183400,389252215,4995,4995,4995,4995,0
|
|
20231211,183300,389252215,4995,4995,4995,4995,0
|
|
20231211,183200,389252215,4995,4995,4995,4995,0
|
|
20231211,183100,389252215,4995,4995,4995,4995,0
|
|
20231211,183000,389252215,4995,4995,4995,4995,0
|
|
20231211,182900,389252215,4995,4995,4995,4995,0
|
|
20231211,182800,389252215,4995,4995,4995,4995,0
|
|
20231211,182700,389252215,4995,4995,4995,4995,0
|
|
20231211,182600,389252215,4995,4995,4995,4995,0
|
|
20231211,182500,389252215,4995,4995,4995,4995,0
|
|
20231211,182400,389252215,4995,4995,4995,4995,0
|
|
20231211,182300,389252215,4995,4995,4995,4995,0
|
|
20231211,182200,389252215,4995,4995,4995,4995,0
|
|
20231211,182100,389252215,4995,4995,4995,4995,2357
|
|
20231211,182000,389252215,4995,4995,4995,4995,0
|
|
20231211,181900,389252215,4995,4995,4995,4995,0
|
|
20231211,181800,389252215,4995,4995,4995,4995,0
|
|
20231211,181700,389252215,4995,4995,4995,4995,0
|
|
20231211,181600,389252215,4995,4995,4995,4995,0
|
|
20231211,181500,389252215,4995,4995,4995,4995,0
|
|
20231211,181400,389252215,4995,4995,4995,4995,0
|
|
20231211,181300,389252215,4995,4995,4995,4995,0
|
|
20231211,181200,389252215,4995,4995,4995,4995,0
|
|
20231211,181100,389252215,4995,4995,4995,4995,0
|
|
20231211,181000,389252215,4995,4995,4995,4995,0
|
|
20231211,180900,389252215,4995,4995,4995,4995,0
|
|
20231211,180800,389252215,4995,4995,4995,4995,0
|
|
20231211,180700,389252215,4995,4995,4995,4995,0
|
|
20231211,180600,389252215,4995,4995,4995,4995,0
|
|
20231211,180500,389252215,4995,4995,4995,4995,0
|
|
20231211,180400,389252215,4995,4995,4995,4995,0
|
|
20231211,180300,389252215,4995,4995,4995,4995,0
|
|
20231211,180200,389252215,4995,4995,4995,4995,0
|
|
20231211,180100,389252215,4995,4995,4995,4995,0
|
|
20231211,180000,389252215,4995,4995,4995,4995,0
|
|
20231211,175900,389252215,4995,4995,4995,4995,0
|
|
20231211,175800,389252215,4995,4995,4995,4995,0
|
|
20231211,175700,389252215,4995,4995,4995,4995,0
|
|
20231211,175600,389252215,4995,4995,4995,4995,0
|
|
20231211,175500,389252215,4995,4995,4995,4995,0
|
|
20231211,175400,389252215,4995,4995,4995,4995,0
|
|
20231211,175300,389252215,4995,4995,4995,4995,0
|
|
20231211,175200,389252215,4995,4995,4995,4995,0
|
|
20231211,175100,389252215,4995,4995,4995,4995,2357
|
|
20231211,175000,389252215,4995,4995,4995,4995,0
|
|
20231211,174900,389252215,4995,4995,4995,4995,0
|
|
20231211,174800,389252215,4995,4995,4995,4995,0
|
|
20231211,174700,389252215,4995,4995,4995,4995,0
|
|
20231211,174600,389252215,4995,4995,4995,4995,0
|
|
20231211,174500,389252215,4995,4995,4995,4995,0
|
|
20231211,174400,389252215,4995,4995,4995,4995,0
|
|
20231211,174300,389252215,4995,4995,4995,4995,0
|
|
20231211,174200,389252215,4995,4995,4995,4995,0
|
|
20231211,174100,389252215,4995,4995,4995,4995,0
|
|
20231211,174000,389252215,4995,4995,4995,4995,0
|
|
20231211,173900,389252215,4995,4995,4995,4995,0
|
|
20231211,173800,389252215,4995,4995,4995,4995,0
|
|
20231211,173700,389252215,4995,4995,4995,4995,0
|
|
20231211,173600,389252215,4995,4995,4995,4995,0
|
|
20231211,173500,389252215,4995,4995,4995,4995,0
|
|
20231211,173400,389252215,4995,4995,4995,4995,0
|
|
20231211,173300,389252215,4995,4995,4995,4995,0
|
|
20231211,173200,389252215,4995,4995,4995,4995,0
|
|
20231211,173100,389252215,4995,4995,4995,4995,0
|
|
20231211,173000,389252215,4995,4995,4995,4995,0
|
|
20231211,172900,389252215,4995,4995,4995,4995,0
|
|
20231211,172800,389252215,4995,4995,4995,4995,0
|
|
20231211,172700,389252215,4995,4995,4995,4995,0
|
|
20231211,172600,389252215,4995,4995,4995,4995,0
|
|
20231211,172500,389252215,4995,4995,4995,4995,0
|
|
20231211,172400,389252215,4995,4995,4995,4995,0
|
|
20231211,172300,389252215,4995,4995,4995,4995,0
|
|
20231211,172200,389252215,4995,4995,4995,4995,0
|
|
20231211,172100,389252215,4995,4995,4995,4995,2357
|
|
20231211,172000,389252215,4995,4995,4995,4995,0
|
|
20231211,171900,389252215,4995,4995,4995,4995,0
|
|
20231211,171800,389252215,4995,4995,4995,4995,0
|
|
20231211,171700,389252215,4995,4995,4995,4995,0
|
|
20231211,171600,389252215,4995,4995,4995,4995,0
|
|
20231211,171500,389252215,4995,4995,4995,4995,0
|
|
20231211,171400,389252215,4995,4995,4995,4995,0
|
|
20231211,171300,389252215,4995,4995,4995,4995,0
|
|
20231211,171200,389252215,4995,4995,4995,4995,0
|
|
20231211,171100,389252215,4995,4995,4995,4995,0
|
|
20231211,171000,389252215,4995,4995,4995,4995,0
|
|
20231211,170900,389252215,4995,4995,4995,4995,0
|
|
20231211,170800,389252215,4995,4995,4995,4995,0
|
|
20231211,170700,389252215,4995,4995,4995,4995,0
|
|
20231211,170600,389252215,4995,4995,4995,4995,0
|
|
20231211,170500,389252215,4995,4995,4995,4995,0
|
|
20231211,170400,389252215,4995,4995,4995,4995,0
|
|
20231211,170300,389252215,4995,4995,4995,4995,0
|
|
20231211,170200,389252215,4995,4995,4995,4995,0
|
|
20231211,170100,389252215,4995,4995,4995,4995,0
|
|
20231211,170000,389252215,4995,4995,4995,4995,0
|
|
20231211,165900,389252215,4995,4995,4995,4995,0
|
|
20231211,165800,389252215,4995,4995,4995,4995,0
|
|
20231211,165700,389252215,4995,4995,4995,4995,0
|
|
20231211,165600,389252215,4995,4995,4995,4995,0
|
|
20231211,165500,389252215,4995,4995,4995,4995,0
|
|
20231211,165400,389252215,4995,4995,4995,4995,0
|
|
20231211,165300,389252215,4995,4995,4995,4995,0
|
|
20231211,165200,389252215,4995,4995,4995,4995,0
|
|
20231211,165100,389252215,4995,4995,4995,4995,2357
|
|
20231211,165000,389252215,4995,4995,4995,4995,0
|
|
20231211,164900,389252215,4995,4995,4995,4995,0
|
|
20231211,164800,389252215,4995,4995,4995,4995,0
|
|
20231211,164700,389252215,4995,4995,4995,4995,0
|
|
20231211,164600,389252215,4995,4995,4995,4995,0
|
|
20231211,164500,389252215,4995,4995,4995,4995,0
|
|
20231211,164400,389252215,4995,4995,4995,4995,0
|
|
20231211,164300,389252215,4995,4995,4995,4995,0
|
|
20231211,164200,389252215,4995,4995,4995,4995,0
|
|
20231211,164100,389252215,4995,4995,4995,4995,0
|
|
20231211,164000,389252215,4995,4995,4995,4995,0
|
|
20231211,163900,389252215,4995,4995,4995,4995,0
|
|
20231211,163800,389252215,4995,4995,4995,4995,0
|
|
20231211,163700,389252215,4995,4995,4995,4995,0
|
|
20231211,163600,389252215,4995,4995,4995,4995,0
|
|
20231211,163500,389252215,4995,4995,4995,4995,0
|
|
20231211,163400,389252215,4995,4995,4995,4995,0
|
|
20231211,163300,389252215,4995,4995,4995,4995,0
|
|
20231211,163200,389252215,4995,4995,4995,4995,0
|
|
20231211,163100,389252215,4995,4995,4995,4995,0
|
|
20231211,163000,389252215,4995,4995,4995,4995,0
|
|
20231211,162900,389252215,4995,4995,4995,4995,0
|
|
20231211,162800,389252215,4995,4995,4995,4995,0
|
|
20231211,162700,389252215,4995,4995,4995,4995,0
|
|
20231211,162600,389252215,4995,4995,4995,4995,0
|
|
20231211,162500,389252215,4995,4995,4995,4995,0
|
|
20231211,162400,389252215,4995,4995,4995,4995,0
|
|
20231211,162300,389252215,4995,4995,4995,4995,0
|
|
20231211,162200,389252215,4995,4995,4995,4995,0
|
|
20231211,162100,389252215,4995,4995,4995,4995,2357
|
|
20231211,162000,389252215,4995,4995,4995,4995,0
|
|
20231211,161900,389252215,4995,4995,4995,4995,0
|
|
20231211,161800,389252215,4995,4995,4995,4995,0
|
|
20231211,161700,389252215,4995,4995,4995,4995,0
|
|
20231211,161600,389252215,4995,4995,4995,4995,0
|
|
20231211,161500,389252215,4995,4995,4995,4995,0
|
|
20231211,161400,389252215,4995,4995,4995,4995,0
|
|
20231211,161300,389252215,4995,4995,4995,4995,0
|
|
20231211,161200,389252215,4995,4995,4995,4995,0
|
|
20231211,161100,389252215,4995,4995,4995,4995,0
|
|
20231211,161000,389252215,4995,4995,4995,4995,0
|
|
20231211,160900,389252215,4995,4995,4995,4995,0
|
|
20231211,160800,389252215,4995,4995,4995,4995,0
|
|
20231211,160700,389252215,4995,4995,4995,4995,0
|
|
20231211,160600,389252215,4995,4995,4995,4995,0
|
|
20231211,160500,389252215,4995,4995,4995,4995,0
|
|
20231211,160400,389252215,4995,4995,4995,4995,0
|
|
20231211,160300,389252215,4995,4995,4995,4995,0
|
|
20231211,160200,389252215,4995,4995,4995,4995,0
|
|
20231211,160100,389252215,4995,4995,4995,4995,0
|
|
20231211,160000,389252215,4995,4995,4995,4995,0
|
|
20231211,155900,389252215,4995,4995,4995,4995,0
|
|
20231211,155800,389252215,4995,4995,4995,4995,0
|
|
20231211,155700,389252215,4995,4995,4995,4995,0
|
|
20231211,155600,389252215,4995,4995,4995,4995,0
|
|
20231211,155500,389252215,4995,4995,4995,4995,0
|
|
20231211,155400,389252215,4995,4995,4995,4995,0
|
|
20231211,155300,389252215,4995,4995,4995,4995,0
|
|
20231211,155200,389252215,4995,4995,4995,4995,0
|
|
20231211,155100,389252215,4995,4995,4995,4995,2357
|
|
20231211,155000,389252215,4995,4995,4995,4995,0
|
|
20231211,154900,389252215,4995,4995,4995,4995,0
|
|
20231211,154800,389252215,4995,4995,4995,4995,0
|
|
20231211,154700,389252215,4995,4995,4995,4995,0
|
|
20231211,154600,389252215,4995,4995,4995,4995,0
|
|
20231211,154500,389252215,4995,4995,4995,4995,0
|
|
20231211,154400,389252215,4995,4995,4995,4995,0
|
|
20231211,154300,389252215,4995,4995,4995,4995,0
|
|
20231211,154200,389252215,4995,4995,4995,4995,0
|
|
20231211,154100,389252215,4995,4995,4995,4995,0
|
|
20231211,154000,389252215,4995,4995,4995,4995,0
|
|
20231211,153900,389252215,4995,4995,4995,4995,0
|
|
20231211,153800,389252215,4995,4995,4995,4995,0
|
|
20231211,153700,389252215,4995,4995,4995,4995,0
|
|
20231211,153600,389252215,4995,4995,4995,4995,0
|
|
20231211,153500,389252215,4995,4995,4995,4995,0
|
|
20231211,153400,389252215,4995,4995,4995,4995,0
|
|
20231211,153300,389252215,4995,4995,4995,4995,0
|
|
20231211,153200,389252215,4995,4995,4995,4995,0
|
|
20231211,153100,389252215,4995,4995,4995,4995,0
|
|
20231211,153000,389252215,4995,4995,4995,4995,2357
|
|
20231211,152900,377479000,4995,4995,4995,4995,0
|
|
20231211,152800,377479000,4995,4995,4995,4995,0
|
|
20231211,152700,377479000,4995,4995,4995,4995,0
|
|
20231211,152600,377479000,4995,4995,4995,4995,0
|
|
20231211,152500,377479000,4995,4995,4995,4995,0
|
|
20231211,152400,377479000,4995,4995,4995,4995,0
|
|
20231211,152300,377479000,4995,4995,4995,4995,0
|
|
20231211,152200,377479000,4995,4995,4995,4995,0
|
|
20231211,152100,377479000,4995,4995,4995,4995,0
|
|
20231211,152000,377479000,4995,4995,4995,4995,0
|
|
20231211,151900,377479000,4995,4945,4995,4945,666
|
|
20231211,151800,374179755,4945,4945,4945,4945,50
|
|
20231211,151700,373932505,4940,4935,4940,4935,65
|
|
20231211,151600,373611585,4935,4935,4935,4935,184
|
|
20231211,151500,372703545,4940,4940,4940,4940,0
|
|
20231211,151400,372703545,4940,4930,4940,4925,742
|
|
20231211,151300,369045530,4930,4930,4930,4930,12
|
|
20231211,151200,368986370,4935,4935,4935,4935,10
|
|
20231211,151100,368937020,4935,4935,4935,4935,1
|
|
20231211,151000,368932085,4940,4935,4940,4935,70
|
|
20231211,150900,368586295,4940,4940,4940,4940,0
|
|
20231211,150800,368586295,4940,4930,4940,4930,40
|
|
20231211,150700,368388720,4945,4930,4945,4930,221
|
|
20231211,150600,367297365,4930,4920,4930,4915,70
|
|
20231211,150500,366953010,4920,4930,4930,4920,29
|
|
20231211,150400,366810130,4930,4920,4930,4920,22
|
|
20231211,150300,366701880,4930,4930,4930,4930,0
|
|
20231211,150200,366701880,4930,4930,4930,4930,31
|
|
20231211,150100,366549050,4930,4930,4930,4930,0
|
|
20231211,150000,366549050,4930,4930,4930,4930,0
|
|
20231211,145900,366549050,4930,4925,4930,4925,3
|
|
20231211,145800,366534270,4925,4935,4935,4925,537
|
|
20231211,145700,363886880,4935,4935,4935,4935,82
|
|
20231211,145600,363482210,4940,4950,4950,4940,46
|
|
20231211,145500,363254820,4950,4950,4950,4950,59
|
|
20231211,145400,362962770,4950,4950,4950,4950,0
|
|
20231211,145300,362962770,4950,4950,4950,4950,0
|
|
20231211,145200,362962770,4950,4940,4975,4940,5
|
|
20231211,145100,362937985,4975,4975,4975,4975,0
|
|
20231211,145000,362937985,4975,4935,4975,4935,100
|
|
20231211,144900,362441225,4935,4935,4935,4935,0
|
|
20231211,144800,362441225,4935,4940,4945,4930,797
|
|
20231211,144700,358506505,4940,4940,4940,4940,0
|
|
20231211,144600,358506505,4940,4945,4950,4940,40
|
|
20231211,144500,358308775,4930,4930,4930,4930,0
|
|
20231211,144400,358308775,4930,4945,4945,4930,509
|
|
20231211,144300,355799330,4940,4930,4940,4930,72
|
|
20231211,144200,355443910,4935,4940,4940,4935,70
|
|
20231211,144100,355098455,4945,4945,4945,4945,45
|
|
20231211,144000,354875930,4950,4950,4950,4950,203
|
|
20231211,143900,353871080,4945,4965,4965,4945,999
|
|
20231211,143800,348924330,4975,4975,4975,4975,0
|
|
20231211,143700,348924330,4975,4975,4975,4975,0
|
|
20231211,143600,348924330,4975,4960,4975,4960,98
|
|
20231211,143500,348436800,4985,4985,4985,4985,0
|
|
20231211,143400,348436800,4985,4980,4985,4980,79
|
|
20231211,143300,348043295,4985,4985,4985,4985,85
|
|
20231211,143200,347619570,5000,4990,5000,4990,1000
|
|
20231211,143100,342621345,4995,4935,4995,4935,1000
|
|
20231211,143000,337656870,4935,4935,4935,4935,20
|
|
20231211,142900,337558170,4930,4930,4930,4930,0
|
|
20231211,142800,337558170,4930,4930,4930,4930,0
|
|
20231211,142700,337558170,4930,4930,4930,4930,21
|
|
20231211,142600,337454640,4930,4930,4930,4930,11
|
|
20231211,142500,337400410,4920,4920,4920,4920,0
|
|
20231211,142400,337400410,4920,4925,4925,4920,5
|
|
20231211,142300,337375805,4920,4920,4920,4920,0
|
|
20231211,142200,337375805,4920,4925,4925,4920,212
|
|
20231211,142100,336332660,4930,4940,4940,4930,240
|
|
20231211,142000,335149305,4940,4940,4940,4940,83
|
|
20231211,141900,334739285,4940,4940,4940,4940,2
|
|
20231211,141800,334729405,4945,4945,4945,4945,0
|
|
20231211,141700,334729405,4945,4945,4945,4945,10
|
|
20231211,141600,334679955,4945,4945,4945,4945,50
|
|
20231211,141500,334432705,4945,4945,4945,4945,1000
|
|
20231211,141400,329487705,4945,4945,4945,4945,0
|
|
20231211,141300,329487705,4945,4945,4945,4945,0
|
|
20231211,141200,329487705,4945,4945,4945,4945,0
|
|
20231211,141100,329487705,4945,4945,4945,4945,60
|
|
20231211,141000,329191005,4945,4945,4945,4945,0
|
|
20231211,140900,329191005,4945,4945,4945,4945,224
|
|
20231211,140800,328083325,4945,4945,4945,4945,16
|
|
20231211,140700,328004205,4945,4935,4945,4935,104
|
|
20231211,140600,327490360,4935,4945,4945,4935,350
|
|
20231211,140500,325760745,4945,4950,4950,4945,164
|
|
20231211,140400,324949070,4950,4950,4950,4950,23
|
|
20231211,140300,324835220,4950,4960,4960,4950,597
|
|
20231211,140200,321875705,4960,4960,4960,4960,50
|
|
20231211,140100,321627705,4960,4960,4960,4960,0
|
|
20231211,140000,321627705,4960,4960,4960,4960,0
|
|
20231211,135900,321627705,4960,4960,4960,4960,0
|
|
20231211,135800,321627705,4960,4960,4960,4960,0
|
|
20231211,135700,321627705,4960,4960,4960,4960,10
|
|
20231211,135600,321578105,4960,4960,4960,4960,0
|
|
20231211,135500,321578105,4960,4960,4960,4960,7
|
|
20231211,135400,321543385,4960,4960,4960,4960,0
|
|
20231211,135300,321543385,4960,4960,4960,4960,0
|
|
20231211,135200,321543385,4960,4960,4960,4960,0
|
|
20231211,135100,321543385,4960,4960,4960,4960,135
|
|
20231211,135000,320873785,4960,4960,4960,4960,0
|
|
20231211,134900,320873785,4960,4960,4960,4960,0
|
|
20231211,134800,320873785,4960,4960,4960,4960,0
|
|
20231211,134700,320873785,4960,4975,4975,4960,23
|
|
20231211,134600,320759675,4960,4960,4960,4960,0
|
|
20231211,134500,320759675,4960,4965,4965,4960,360
|
|
20231211,134400,318973635,4965,4965,4965,4965,23
|
|
20231211,134300,318859440,4965,4965,4965,4965,24
|
|
20231211,134200,318740280,4975,4975,4975,4965,609
|
|
20231211,134100,315710735,4980,4975,4980,4975,49
|
|
20231211,134000,315466950,4985,4975,4985,4975,53
|
|
20231211,133900,315203255,4985,4990,4990,4975,1245
|
|
20231211,133800,309005665,4990,4990,4990,4990,20
|
|
20231211,133700,308905865,4995,4995,4995,4995,0
|
|
20231211,133600,308905865,4995,4995,4995,4995,0
|
|
20231211,133500,308905865,4995,4995,4995,4995,0
|
|
20231211,133400,308905865,4995,4995,4995,4995,0
|
|
20231211,133300,308905865,4995,4995,4995,4995,0
|
|
20231211,133200,308905865,4995,4995,4995,4995,0
|
|
20231211,133100,308905865,4995,4995,4995,4995,0
|
|
20231211,133000,308905865,4995,4995,4995,4995,0
|
|
20231211,132900,308905865,4995,4995,4995,4995,224
|
|
20231211,132800,307786985,4995,4995,4995,4995,82
|
|
20231211,132700,307377395,4995,4980,4995,4980,2088
|
|
20231211,132600,296955820,4975,4970,4975,4970,159
|
|
20231211,132500,296165190,4970,4965,4975,4965,247
|
|
20231211,132400,294938680,4960,4960,4960,4960,0
|
|
20231211,132300,294938680,4960,4960,4960,4960,1
|
|
20231211,132200,294933720,4965,4965,4965,4965,2
|
|
20231211,132100,294923790,4965,4965,4965,4965,0
|
|
20231211,132000,294923790,4965,4965,4965,4965,50
|
|
20231211,131900,294675540,4965,4960,4965,4955,62
|
|
20231211,131800,294368000,4965,4955,4965,4955,50
|
|
20231211,131700,294119780,4965,4955,4965,4950,164
|
|
20231211,131600,293307295,4950,4950,4950,4950,1
|
|
20231211,131500,293302345,4950,4950,4950,4950,0
|
|
20231211,131400,293302345,4950,4950,4950,4950,31
|
|
20231211,131300,293148895,4960,4960,4960,4960,0
|
|
20231211,131200,293148895,4960,4960,4960,4960,1
|
|
20231211,131100,293143935,4945,4945,4945,4945,390
|
|
20231211,131000,291215385,4945,4945,4945,4945,393
|
|
20231211,130900,289272000,4975,4975,4975,4975,0
|
|
20231211,130800,289272000,4975,4945,4975,4945,210
|
|
20231211,130700,288231075,4945,4945,4945,4945,100
|
|
20231211,130600,287736575,4945,4945,4945,4945,2
|
|
20231211,130500,287726685,4940,4940,4940,4940,100
|
|
20231211,130400,287232685,4945,4945,4945,4945,0
|
|
20231211,130300,287232685,4945,4945,4945,4945,0
|
|
20231211,130200,287232685,4945,4945,4945,4945,0
|
|
20231211,130100,287232685,4945,4945,4945,4945,0
|
|
20231211,130000,287232685,4945,4945,4945,4945,57
|
|
20231211,125900,286950820,4940,4940,4940,4940,0
|
|
20231211,125800,286950820,4940,4940,4940,4940,31
|
|
20231211,125700,286797680,4940,4940,4940,4940,0
|
|
20231211,125600,286797680,4940,4940,4940,4940,0
|
|
20231211,125500,286797680,4940,4940,4940,4940,119
|
|
20231211,125400,286209820,4940,4935,4940,4935,182
|
|
20231211,125300,285310945,4935,4935,4935,4935,2
|
|
20231211,125200,285301075,4925,4935,4935,4925,1086
|
|
20231211,125100,279944340,4940,4940,4940,4940,0
|
|
20231211,125000,279944340,4940,4940,4940,4940,0
|
|
20231211,124900,279944340,4940,4940,4940,4940,1
|
|
20231211,124800,279939400,4940,4940,4940,4940,0
|
|
20231211,124700,279939400,4940,4940,4940,4940,0
|
|
20231211,124600,279939400,4940,4940,4940,4940,0
|
|
20231211,124500,279939400,4940,4940,4940,4940,0
|
|
20231211,124400,279939400,4940,4940,4940,4940,19
|
|
20231211,124300,279845540,4940,4940,4940,4940,1
|
|
20231211,124200,279840600,4935,4935,4935,4935,26
|
|
20231211,124100,279712290,4935,4935,4935,4935,0
|
|
20231211,124000,279712290,4935,4935,4935,4935,0
|
|
20231211,123900,279712290,4935,4935,4935,4935,0
|
|
20231211,123800,279712290,4935,4935,4935,4935,0
|
|
20231211,123700,279712290,4935,4935,4935,4935,0
|
|
20231211,123600,279712290,4935,4935,4935,4935,1
|
|
20231211,123500,279707355,4925,4925,4925,4925,166
|
|
20231211,123400,278889805,4925,4925,4925,4925,0
|
|
20231211,123300,278889805,4925,4935,4935,4925,103
|
|
20231211,123200,278382030,4940,4940,4940,4940,50
|
|
20231211,123100,278135030,4935,4935,4935,4935,202
|
|
20231211,123000,277138160,4945,4945,4945,4945,1
|
|
20231211,122900,277133215,4945,4945,4945,4945,0
|
|
20231211,122800,277133215,4945,4945,4945,4945,44
|
|
20231211,122700,276915635,4945,4935,4945,4935,3
|
|
20231211,122600,276900820,4930,4930,4930,4930,0
|
|
20231211,122500,276900820,4930,4930,4930,4930,0
|
|
20231211,122400,276900820,4930,4930,4930,4930,0
|
|
20231211,122300,276900820,4930,4930,4930,4925,239
|
|
20231211,122200,275723185,4935,4935,4935,4935,10
|
|
20231211,122100,275673835,4945,4935,4945,4935,9
|
|
20231211,122000,275629410,4930,4930,4930,4930,0
|
|
20231211,121900,275629410,4930,4930,4930,4930,0
|
|
20231211,121800,275629410,4930,4930,4930,4930,0
|
|
20231211,121700,275629410,4930,4930,4930,4930,14
|
|
20231211,121600,275560390,4930,4930,4930,4930,0
|
|
20231211,121500,275560390,4930,4935,4935,4930,21
|
|
20231211,121400,275456760,4930,4930,4930,4930,0
|
|
20231211,121300,275456760,4930,4930,4930,4930,4
|
|
20231211,121200,275437040,4930,4930,4930,4930,40
|
|
20231211,121100,275239840,4930,4930,4930,4930,0
|
|
20231211,121000,275239840,4930,4930,4930,4930,0
|
|
20231211,120900,275239840,4930,4930,4930,4930,20
|
|
20231211,120800,275141240,4930,4930,4930,4930,0
|
|
20231211,120700,275141240,4930,4930,4930,4930,0
|
|
20231211,120600,275141240,4930,4930,4930,4925,60
|
|
20231211,120500,274845540,4925,4925,4925,4925,0
|
|
20231211,120400,274845540,4925,4925,4925,4925,0
|
|
20231211,120300,274845540,4925,4925,4925,4925,0
|
|
20231211,120200,274845540,4925,4925,4925,4925,0
|
|
20231211,120100,274845540,4925,4925,4925,4925,0
|
|
20231211,120000,274845540,4925,4925,4925,4925,0
|
|
20231211,115900,274845540,4925,4925,4925,4925,0
|
|
20231211,115800,274845540,4925,4925,4925,4925,0
|
|
20231211,115700,274845540,4925,4920,4935,4920,3
|
|
20231211,115600,274830760,4935,4900,4935,4900,1059
|
|
20231211,115500,269640275,4905,4905,4905,4900,693
|
|
20231211,115400,266242525,4905,4925,4925,4905,381
|
|
20231211,115300,264372115,4925,4935,4935,4925,134
|
|
20231211,115200,263712155,4940,4940,4945,4940,876
|
|
20231211,115100,259384710,4925,4925,4925,4925,1
|
|
20231211,115000,259379785,4945,4920,4945,4920,2
|
|
20231211,114900,259369920,4930,4910,4930,4910,600
|
|
20231211,114800,256419370,4900,4900,4900,4900,0
|
|
20231211,114700,256419370,4900,4940,4940,4900,2704
|
|
20231211,114600,243146780,4950,4950,4950,4950,296
|
|
20231211,114500,241681580,4950,4950,4950,4950,0
|
|
20231211,114400,241681580,4950,4950,4950,4950,17
|
|
20231211,114300,241597430,4955,4955,4955,4955,0
|
|
20231211,114200,241597430,4955,4960,4960,4955,127
|
|
20231211,114100,240968065,4955,4955,4955,4955,19
|
|
20231211,114000,240873920,4960,4960,4960,4960,0
|
|
20231211,113900,240873920,4960,4925,4960,4925,401
|
|
20231211,113800,238898915,4925,4920,4925,4920,16
|
|
20231211,113700,238820145,4925,4935,4935,4925,208
|
|
20231211,113600,237793765,4935,4935,4935,4935,10
|
|
20231211,113500,237744415,4910,4910,4910,4910,0
|
|
20231211,113400,237744415,4910,4930,4930,4910,1302
|
|
20231211,113300,231340570,4930,4975,4975,4930,2418
|
|
20231211,113200,219384495,4980,5010,5010,4980,1679
|
|
20231211,113100,211011710,5010,5010,5010,5010,92
|
|
20231211,113000,210550790,5010,5010,5010,5010,2
|
|
20231211,112900,210540770,4990,4990,4990,4990,0
|
|
20231211,112800,210540770,4990,4990,4990,4990,238
|
|
20231211,112700,209353150,4990,4995,4995,4990,296
|
|
20231211,112600,207875200,4995,4995,4995,4995,0
|
|
20231211,112500,207875200,4995,4995,4995,4995,4
|
|
20231211,112400,207855220,4995,4995,4995,4995,40
|
|
20231211,112300,207655420,4995,4995,4995,4995,75
|
|
20231211,112200,207280795,4990,5000,5000,4990,1562
|
|
20231211,112100,199472240,5000,5000,5010,5000,486
|
|
20231211,112000,197042220,5000,5030,5030,5000,635
|
|
20231211,111900,193867010,5030,5030,5030,5030,11
|
|
20231211,111800,193811680,5030,5010,5030,5010,34
|
|
20231211,111700,193641310,5000,5010,5010,5000,282
|
|
20231211,111600,192230810,5020,5020,5020,5020,0
|
|
20231211,111500,192230810,5020,5020,5020,5020,73
|
|
20231211,111400,191864350,5020,5000,5020,5000,49
|
|
20231211,111300,191619330,4990,5020,5020,4990,412
|
|
20231211,111200,189562450,5020,5040,5040,5020,332
|
|
20231211,111100,187889650,5050,5030,5050,5020,548
|
|
20231211,111000,185125980,5020,5000,5020,5000,169
|
|
20231211,110900,184278000,5000,5010,5020,5000,193
|
|
20231211,110800,183312900,5010,5000,5010,5000,310
|
|
20231211,110700,181760950,5010,5040,5040,5010,16
|
|
20231211,110600,181680760,5040,5000,5040,4995,3063
|
|
20231211,110500,166358400,4990,4955,5000,4955,2722
|
|
20231211,110400,152768205,4950,4955,4955,4950,66
|
|
20231211,110300,152441240,4955,4940,4955,4935,260
|
|
20231211,110200,151157365,4945,4935,4975,4935,414
|
|
20231211,110100,149114135,4935,4930,4935,4930,5
|
|
20231211,110000,149089465,4930,4930,4930,4930,163
|
|
20231211,105900,148285875,4925,4915,4925,4915,593
|
|
20231211,105800,145365660,4915,4915,4915,4915,270
|
|
20231211,105700,144038610,4915,4920,4920,4915,447
|
|
20231211,105600,141839450,4920,4920,4920,4920,102
|
|
20231211,105500,141337610,4925,4920,4925,4920,4
|
|
20231211,105400,141317920,4925,4925,4925,4925,20
|
|
20231211,105300,141219420,4930,4925,4930,4925,53
|
|
20231211,105200,140958345,4930,4925,4930,4925,102
|
|
20231211,105100,140455985,4925,4930,4930,4925,276
|
|
20231211,105000,139095310,4925,4930,4930,4925,321
|
|
20231211,104900,137513030,4930,4930,4930,4930,130
|
|
20231211,104800,136872130,4935,4935,4935,4935,124
|
|
20231211,104700,136260190,4940,4940,4940,4935,308
|
|
20231211,104600,134738715,4940,4945,4945,4940,359
|
|
20231211,104500,132963525,4950,4950,4950,4945,406
|
|
20231211,104400,130955490,4950,4950,4950,4950,275
|
|
20231211,104300,129594240,4955,4955,4955,4955,133
|
|
20231211,104200,128935225,4955,4960,4960,4955,839
|
|
20231211,104100,124777510,4960,4960,4960,4960,203
|
|
20231211,104000,123770630,4960,4990,4990,4960,3276
|
|
20231211,103900,107483295,4995,4990,4995,4990,139
|
|
20231211,103800,106789585,4990,4990,4995,4990,128
|
|
20231211,103700,106150665,4990,4990,4990,4990,392
|
|
20231211,103600,104194585,4995,4985,4995,4985,399
|
|
20231211,103500,102201980,4995,5000,5000,4980,358
|
|
20231211,103400,100414125,5000,5000,5000,5000,20
|
|
20231211,103300,100314125,5000,5000,5000,5000,3
|
|
20231211,103200,100299125,5000,4985,5000,4985,78
|
|
20231211,103100,99909695,4985,4985,4985,4985,50
|
|
20231211,103000,99660445,4985,4980,4985,4980,21
|
|
20231211,102900,99555860,4985,4985,4985,4985,15
|
|
20231211,102800,99481085,4985,4985,4985,4985,271
|
|
20231211,102700,98130150,4980,4980,4980,4980,90
|
|
20231211,102600,97681950,4980,4980,4980,4980,10
|
|
20231211,102500,97632150,4980,4985,4985,4980,310
|
|
20231211,102400,96086850,4975,4985,4985,4975,185
|
|
20231211,102300,95165125,4980,4980,4980,4980,2
|
|
20231211,102200,95155165,4975,4975,4975,4975,42
|
|
20231211,102100,94946215,4975,4985,4985,4975,213
|
|
20231211,102000,93886415,4985,4985,4985,4985,1
|
|
20231211,101900,93881430,4980,4980,4980,4980,26
|
|
20231211,101800,93751950,4985,4985,4985,4985,106
|
|
20231211,101700,93223540,4985,4975,4985,4975,14
|
|
20231211,101600,93153835,4980,4970,4980,4970,306
|
|
20231211,101500,91632660,4975,4975,4975,4965,129
|
|
20231211,101400,90990895,4975,4975,4975,4975,159
|
|
20231211,101300,90199870,4985,4985,4985,4985,0
|
|
20231211,101200,90199870,4985,4985,4990,4980,231
|
|
20231211,101100,89048295,4985,4975,4985,4970,240
|
|
20231211,101000,87853480,4975,4965,4975,4965,65
|
|
20231211,100900,87530190,4960,4940,4960,4940,640
|
|
20231211,100800,84364125,4940,4940,4940,4940,22
|
|
20231211,100700,84255445,4945,4945,4945,4945,125
|
|
20231211,100600,83637320,4945,4945,4945,4945,1
|
|
20231211,100500,83632375,4945,4940,4945,4940,101
|
|
20231211,100400,83132935,4945,4955,4955,4945,143
|
|
20231211,100300,82424935,4955,4960,4960,4955,133
|
|
20231211,100200,81765320,4960,4955,4960,4950,142
|
|
20231211,100100,81061685,4955,4935,4955,4935,1431
|
|
20231211,100000,73988285,4935,4925,4935,4925,85
|
|
20231211,095900,73569110,4935,4925,4935,4925,1784
|
|
20231211,095800,64779430,4915,4915,4915,4915,498
|
|
20231211,095700,62331760,4915,4915,4915,4915,0
|
|
20231211,095600,62331760,4915,4915,4915,4915,0
|
|
20231211,095500,62331760,4915,4915,4915,4915,203
|
|
20231211,095400,61334015,4915,4915,4915,4915,0
|
|
20231211,095300,61334015,4915,4915,4915,4915,0
|
|
20231211,095200,61334015,4915,4915,4915,4915,6
|
|
20231211,095100,61304525,4915,4915,4915,4915,0
|
|
20231211,095000,61304525,4915,4910,4915,4910,18
|
|
20231211,094900,61216140,4910,4910,4910,4910,130
|
|
20231211,094800,60577840,4910,4910,4910,4910,0
|
|
20231211,094700,60577840,4910,4910,4910,4910,0
|
|
20231211,094600,60577840,4910,4910,4910,4910,0
|
|
20231211,094500,60577840,4910,4910,4910,4910,1
|
|
20231211,094400,60572930,4900,4900,4900,4900,3
|
|
20231211,094300,60558230,4910,4910,4910,4910,0
|
|
20231211,094200,60558230,4910,4910,4910,4910,1
|
|
20231211,094100,60553320,4900,4910,4910,4900,696
|
|
20231211,094000,57141330,4915,4910,4915,4910,7
|
|
20231211,093900,57106955,4910,4910,4910,4910,0
|
|
20231211,093800,57106955,4910,4910,4910,4910,30
|
|
20231211,093700,56959655,4915,4915,4915,4915,5
|
|
20231211,093600,56935080,4915,4910,4915,4910,139
|
|
20231211,093500,56252515,4910,4905,4910,4905,11
|
|
20231211,093400,56198550,4905,4900,4905,4900,189
|
|
20231211,093300,55272395,4900,4905,4905,4900,126
|
|
20231211,093200,54654720,4910,4910,4910,4910,62
|
|
20231211,093100,54350300,4910,4910,4910,4910,1
|
|
20231211,093000,54345390,4910,4910,4910,4910,31
|
|
20231211,092900,54193180,4915,4905,4915,4905,95
|
|
20231211,092800,53726550,4900,4900,4900,4900,23
|
|
20231211,092700,53613850,4900,4890,4900,4890,253
|
|
20231211,092600,52376650,4890,4890,4890,4890,100
|
|
20231211,092500,51887650,4910,4900,4910,4900,382
|
|
20231211,092400,50012955,4900,4900,4900,4900,44
|
|
20231211,092300,49797355,4890,4890,4890,4890,60
|
|
20231211,092200,49503955,4890,4905,4905,4890,25
|
|
20231211,092100,49381495,4910,4890,4910,4890,340
|
|
20231211,092000,47714590,4895,4905,4905,4895,702
|
|
20231211,091900,44276500,4910,4905,4910,4905,82
|
|
20231211,091800,43874230,4910,4915,4915,4910,61
|
|
20231211,091700,43574470,4915,4915,4915,4915,15
|
|
20231211,091600,43500745,4915,4915,4915,4915,7
|
|
20231211,091500,43466340,4915,4915,4915,4915,5
|
|
20231211,091400,43441765,4915,4915,4915,4915,5
|
|
20231211,091300,43417190,4930,4900,4930,4900,17
|
|
20231211,091200,43333445,4890,4880,4890,4870,322
|
|
20231211,091100,41761305,4865,4865,4865,4865,208
|
|
20231211,091000,40749385,4865,4865,4865,4855,1545
|
|
20231211,090900,33233030,4865,4865,4865,4865,0
|
|
20231211,090800,33233030,4865,4870,4870,4855,79
|
|
20231211,090700,32848460,4870,4870,4870,4870,318
|
|
20231211,090600,31299800,4870,4850,4870,4850,359
|
|
20231211,090500,29558630,4850,4845,4850,4845,378
|
|
20231211,090400,27726230,4840,4835,4840,4820,1829
|
|
20231211,090300,18894545,4835,4845,4845,4835,351
|
|
20231211,090200,17196505,4845,4850,4875,4845,977
|
|
20231211,090100,12446825,4855,4885,4885,4855,384
|
|
20231211,090000,10578995,4895,4930,4930,4890,2140
|