641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,193800,444348770,4980,4980,4980,4980,1432
|
|
20241205,193700,444348770,4980,4980,4980,4980,0
|
|
20241205,193600,444348770,4980,4980,4980,4980,0
|
|
20241205,193500,444348770,4980,4980,4980,4980,0
|
|
20241205,193400,444348770,4980,4980,4980,4980,0
|
|
20241205,193300,444348770,4980,4980,4980,4980,0
|
|
20241205,193200,444348770,4980,4980,4980,4980,0
|
|
20241205,193100,444348770,4980,4980,4980,4980,0
|
|
20241205,193000,444348770,4980,4980,4980,4980,0
|
|
20241205,192900,444348770,4980,4980,4980,4980,0
|
|
20241205,192800,444348770,4980,4980,4980,4980,0
|
|
20241205,192700,444348770,4980,4980,4980,4980,0
|
|
20241205,192600,444348770,4980,4980,4980,4980,0
|
|
20241205,192500,444348770,4980,4980,4980,4980,0
|
|
20241205,192400,444348770,4980,4980,4980,4980,0
|
|
20241205,192300,444348770,4980,4980,4980,4980,0
|
|
20241205,192200,444348770,4980,4980,4980,4980,0
|
|
20241205,192100,444348770,4980,4980,4980,4980,0
|
|
20241205,192000,444348770,4980,4980,4980,4980,0
|
|
20241205,191900,444348770,4980,4980,4980,4980,0
|
|
20241205,191800,444348770,4980,4980,4980,4980,0
|
|
20241205,191700,444348770,4980,4980,4980,4980,0
|
|
20241205,191600,444348770,4980,4980,4980,4980,0
|
|
20241205,191500,444348770,4980,4980,4980,4980,0
|
|
20241205,191400,444348770,4980,4980,4980,4980,0
|
|
20241205,191300,444348770,4980,4980,4980,4980,0
|
|
20241205,191200,444348770,4980,4980,4980,4980,0
|
|
20241205,191100,444348770,4980,4980,4980,4980,0
|
|
20241205,191000,444348770,4980,4980,4980,4980,0
|
|
20241205,190900,444348770,4980,4980,4980,4980,0
|
|
20241205,190800,444348770,4980,4980,4980,4980,1432
|
|
20241205,190700,444348770,4980,4980,4980,4980,0
|
|
20241205,190600,444348770,4980,4980,4980,4980,0
|
|
20241205,190500,444348770,4980,4980,4980,4980,0
|
|
20241205,190400,444348770,4980,4980,4980,4980,0
|
|
20241205,190300,444348770,4980,4980,4980,4980,0
|
|
20241205,190200,444348770,4980,4980,4980,4980,0
|
|
20241205,190100,444348770,4980,4980,4980,4980,0
|
|
20241205,190000,444348770,4980,4980,4980,4980,0
|
|
20241205,185900,444348770,4980,4980,4980,4980,0
|
|
20241205,185800,444348770,4980,4980,4980,4980,0
|
|
20241205,185700,444348770,4980,4980,4980,4980,0
|
|
20241205,185600,444348770,4980,4980,4980,4980,0
|
|
20241205,185500,444348770,4980,4980,4980,4980,0
|
|
20241205,185400,444348770,4980,4980,4980,4980,0
|
|
20241205,185300,444348770,4980,4980,4980,4980,0
|
|
20241205,185200,444348770,4980,4980,4980,4980,0
|
|
20241205,185100,444348770,4980,4980,4980,4980,0
|
|
20241205,185000,444348770,4980,4980,4980,4980,0
|
|
20241205,184900,444348770,4980,4980,4980,4980,0
|
|
20241205,184800,444348770,4980,4980,4980,4980,0
|
|
20241205,184700,444348770,4980,4980,4980,4980,0
|
|
20241205,184600,444348770,4980,4980,4980,4980,0
|
|
20241205,184500,444348770,4980,4980,4980,4980,0
|
|
20241205,184400,444348770,4980,4980,4980,4980,0
|
|
20241205,184300,444348770,4980,4980,4980,4980,0
|
|
20241205,184200,444348770,4980,4980,4980,4980,0
|
|
20241205,184100,444348770,4980,4980,4980,4980,0
|
|
20241205,184000,444348770,4980,4980,4980,4980,0
|
|
20241205,183900,444348770,4980,4980,4980,4980,0
|
|
20241205,183800,444348770,4980,4980,4980,4980,1432
|
|
20241205,183700,444348770,4980,4980,4980,4980,0
|
|
20241205,183600,444348770,4980,4980,4980,4980,0
|
|
20241205,183500,444348770,4980,4980,4980,4980,0
|
|
20241205,183400,444348770,4980,4980,4980,4980,0
|
|
20241205,183300,444348770,4980,4980,4980,4980,0
|
|
20241205,183200,444348770,4980,4980,4980,4980,0
|
|
20241205,183100,444348770,4980,4980,4980,4980,0
|
|
20241205,183000,444348770,4980,4980,4980,4980,0
|
|
20241205,182900,444348770,4980,4980,4980,4980,0
|
|
20241205,182800,444348770,4980,4980,4980,4980,0
|
|
20241205,182700,444348770,4980,4980,4980,4980,0
|
|
20241205,182600,444348770,4980,4980,4980,4980,0
|
|
20241205,182500,444348770,4980,4980,4980,4980,0
|
|
20241205,182400,444348770,4980,4980,4980,4980,0
|
|
20241205,182300,444348770,4980,4980,4980,4980,0
|
|
20241205,182200,444348770,4980,4980,4980,4980,0
|
|
20241205,182100,444348770,4980,4980,4980,4980,0
|
|
20241205,182000,444348770,4980,4980,4980,4980,0
|
|
20241205,181900,444348770,4980,4980,4980,4980,0
|
|
20241205,181800,444348770,4980,4980,4980,4980,0
|
|
20241205,181700,444348770,4980,4980,4980,4980,0
|
|
20241205,181600,444348770,4980,4980,4980,4980,0
|
|
20241205,181500,444348770,4980,4980,4980,4980,0
|
|
20241205,181400,444348770,4980,4980,4980,4980,0
|
|
20241205,181300,444348770,4980,4980,4980,4980,0
|
|
20241205,181200,444348770,4980,4980,4980,4980,0
|
|
20241205,181100,444348770,4980,4980,4980,4980,0
|
|
20241205,181000,444348770,4980,4980,4980,4980,0
|
|
20241205,180900,444348770,4980,4980,4980,4980,0
|
|
20241205,180800,444348770,4980,4980,4980,4980,1432
|
|
20241205,180700,444348770,4980,4980,4980,4980,0
|
|
20241205,180600,444348770,4980,4980,4980,4980,0
|
|
20241205,180500,444348770,4980,4980,4980,4980,0
|
|
20241205,180400,444348770,4980,4980,4980,4980,0
|
|
20241205,180300,444348770,4980,4980,4980,4980,0
|
|
20241205,180200,444348770,4980,4980,4980,4980,0
|
|
20241205,180100,444348770,4980,4980,4980,4980,0
|
|
20241205,180000,444348770,4980,4980,4980,4980,0
|
|
20241205,175900,444348770,4980,4980,4980,4980,0
|
|
20241205,175800,444348770,4980,4980,4980,4980,0
|
|
20241205,175700,444348770,4980,4980,4980,4980,0
|
|
20241205,175600,444348770,4980,4980,4980,4980,0
|
|
20241205,175500,444348770,4980,4980,4980,4980,0
|
|
20241205,175400,444348770,4980,4980,4980,4980,0
|
|
20241205,175300,444348770,4980,4980,4980,4980,0
|
|
20241205,175200,444348770,4980,4980,4980,4980,0
|
|
20241205,175100,444348770,4980,4980,4980,4980,0
|
|
20241205,175000,444348770,4980,4980,4980,4980,0
|
|
20241205,174900,444348770,4980,4980,4980,4980,0
|
|
20241205,174800,444348770,4980,4980,4980,4980,0
|
|
20241205,174700,444348770,4980,4980,4980,4980,0
|
|
20241205,174600,444348770,4980,4980,4980,4980,0
|
|
20241205,174500,444348770,4980,4980,4980,4980,0
|
|
20241205,174400,444348770,4980,4980,4980,4980,0
|
|
20241205,174300,444348770,4980,4980,4980,4980,0
|
|
20241205,174200,444348770,4980,4980,4980,4980,0
|
|
20241205,174100,444348770,4980,4980,4980,4980,0
|
|
20241205,174000,444348770,4980,4980,4980,4980,0
|
|
20241205,173900,444348770,4980,4980,4980,4980,0
|
|
20241205,173800,444348770,4980,4980,4980,4980,1432
|
|
20241205,173700,444348770,4980,4980,4980,4980,0
|
|
20241205,173600,444348770,4980,4980,4980,4980,0
|
|
20241205,173500,444348770,4980,4980,4980,4980,0
|
|
20241205,173400,444348770,4980,4980,4980,4980,0
|
|
20241205,173300,444348770,4980,4980,4980,4980,0
|
|
20241205,173200,444348770,4980,4980,4980,4980,0
|
|
20241205,173100,444348770,4980,4980,4980,4980,0
|
|
20241205,173000,444348770,4980,4980,4980,4980,0
|
|
20241205,172900,444348770,4980,4980,4980,4980,0
|
|
20241205,172800,444348770,4980,4980,4980,4980,0
|
|
20241205,172700,444348770,4980,4980,4980,4980,0
|
|
20241205,172600,444348770,4980,4980,4980,4980,0
|
|
20241205,172500,444348770,4980,4980,4980,4980,0
|
|
20241205,172400,444348770,4980,4980,4980,4980,0
|
|
20241205,172300,444348770,4980,4980,4980,4980,0
|
|
20241205,172200,444348770,4980,4980,4980,4980,0
|
|
20241205,172100,444348770,4980,4980,4980,4980,0
|
|
20241205,172000,444348770,4980,4980,4980,4980,0
|
|
20241205,171900,444348770,4980,4980,4980,4980,0
|
|
20241205,171800,444348770,4980,4980,4980,4980,0
|
|
20241205,171700,444348770,4980,4980,4980,4980,0
|
|
20241205,171600,444348770,4980,4980,4980,4980,0
|
|
20241205,171500,444348770,4980,4980,4980,4980,0
|
|
20241205,171400,444348770,4980,4980,4980,4980,0
|
|
20241205,171300,444348770,4980,4980,4980,4980,0
|
|
20241205,171200,444348770,4980,4980,4980,4980,0
|
|
20241205,171100,444348770,4980,4980,4980,4980,0
|
|
20241205,171000,444348770,4980,4980,4980,4980,0
|
|
20241205,170900,444348770,4980,4980,4980,4980,0
|
|
20241205,170800,444348770,4980,4980,4980,4980,1432
|
|
20241205,170700,444348770,4980,4980,4980,4980,0
|
|
20241205,170600,444348770,4980,4980,4980,4980,0
|
|
20241205,170500,444348770,4980,4980,4980,4980,0
|
|
20241205,170400,444348770,4980,4980,4980,4980,0
|
|
20241205,170300,444348770,4980,4980,4980,4980,0
|
|
20241205,170200,444348770,4980,4980,4980,4980,0
|
|
20241205,170100,444348770,4980,4980,4980,4980,0
|
|
20241205,170000,444348770,4980,4980,4980,4980,0
|
|
20241205,165900,444348770,4980,4980,4980,4980,0
|
|
20241205,165800,444348770,4980,4980,4980,4980,0
|
|
20241205,165700,444348770,4980,4980,4980,4980,0
|
|
20241205,165600,444348770,4980,4980,4980,4980,0
|
|
20241205,165500,444348770,4980,4980,4980,4980,0
|
|
20241205,165400,444348770,4980,4980,4980,4980,0
|
|
20241205,165300,444348770,4980,4980,4980,4980,0
|
|
20241205,165200,444348770,4980,4980,4980,4980,0
|
|
20241205,165100,444348770,4980,4980,4980,4980,0
|
|
20241205,165000,444348770,4980,4980,4980,4980,0
|
|
20241205,164900,444348770,4980,4980,4980,4980,0
|
|
20241205,164800,444348770,4980,4980,4980,4980,0
|
|
20241205,164700,444348770,4980,4980,4980,4980,0
|
|
20241205,164600,444348770,4980,4980,4980,4980,0
|
|
20241205,164500,444348770,4980,4980,4980,4980,0
|
|
20241205,164400,444348770,4980,4980,4980,4980,0
|
|
20241205,164300,444348770,4980,4980,4980,4980,0
|
|
20241205,164200,444348770,4980,4980,4980,4980,0
|
|
20241205,164100,444348770,4980,4980,4980,4980,0
|
|
20241205,164000,444348770,4980,4980,4980,4980,0
|
|
20241205,163900,444348770,4980,4980,4980,4980,0
|
|
20241205,163800,444348770,4980,4980,4980,4980,1432
|
|
20241205,163700,444348770,4980,4980,4980,4980,0
|
|
20241205,163600,444348770,4980,4980,4980,4980,0
|
|
20241205,163500,444348770,4980,4980,4980,4980,0
|
|
20241205,163400,444348770,4980,4980,4980,4980,0
|
|
20241205,163300,444348770,4980,4980,4980,4980,0
|
|
20241205,163200,444348770,4980,4980,4980,4980,0
|
|
20241205,163100,444348770,4980,4980,4980,4980,0
|
|
20241205,163000,444348770,4980,4980,4980,4980,0
|
|
20241205,162900,444348770,4980,4980,4980,4980,0
|
|
20241205,162800,444348770,4980,4980,4980,4980,0
|
|
20241205,162700,444348770,4980,4980,4980,4980,0
|
|
20241205,162600,444348770,4980,4980,4980,4980,0
|
|
20241205,162500,444348770,4980,4980,4980,4980,0
|
|
20241205,162400,444348770,4980,4980,4980,4980,0
|
|
20241205,162300,444348770,4980,4980,4980,4980,0
|
|
20241205,162200,444348770,4980,4980,4980,4980,0
|
|
20241205,162100,444348770,4980,4980,4980,4980,0
|
|
20241205,162000,444348770,4980,4980,4980,4980,0
|
|
20241205,161900,444348770,4980,4980,4980,4980,0
|
|
20241205,161800,444348770,4980,4980,4980,4980,0
|
|
20241205,161700,444348770,4980,4980,4980,4980,0
|
|
20241205,161600,444348770,4980,4980,4980,4980,0
|
|
20241205,161500,444348770,4980,4980,4980,4980,0
|
|
20241205,161400,444348770,4980,4980,4980,4980,0
|
|
20241205,161300,444348770,4980,4980,4980,4980,0
|
|
20241205,161200,444348770,4980,4980,4980,4980,0
|
|
20241205,161100,444348770,4980,4980,4980,4980,0
|
|
20241205,161000,444348770,4980,4980,4980,4980,0
|
|
20241205,160900,444348770,4980,4980,4980,4980,0
|
|
20241205,160800,444348770,4980,4980,4980,4980,1432
|
|
20241205,160700,444348770,4980,4980,4980,4980,0
|
|
20241205,160600,444348770,4980,4980,4980,4980,0
|
|
20241205,160500,444348770,4980,4980,4980,4980,0
|
|
20241205,160400,444348770,4980,4980,4980,4980,0
|
|
20241205,160300,444348770,4980,4980,4980,4980,0
|
|
20241205,160200,444348770,4980,4980,4980,4980,0
|
|
20241205,160100,444348770,4980,4980,4980,4980,0
|
|
20241205,160000,444348770,4980,4980,4980,4980,0
|
|
20241205,155900,444348770,4980,4980,4980,4980,0
|
|
20241205,155800,444348770,4980,4980,4980,4980,0
|
|
20241205,155700,444348770,4980,4980,4980,4980,0
|
|
20241205,155600,444348770,4980,4980,4980,4980,0
|
|
20241205,155500,444348770,4980,4980,4980,4980,0
|
|
20241205,155400,444348770,4980,4980,4980,4980,0
|
|
20241205,155300,444348770,4980,4980,4980,4980,0
|
|
20241205,155200,444348770,4980,4980,4980,4980,0
|
|
20241205,155100,444348770,4980,4980,4980,4980,0
|
|
20241205,155000,444348770,4980,4980,4980,4980,0
|
|
20241205,154900,444348770,4980,4980,4980,4980,0
|
|
20241205,154800,444348770,4980,4980,4980,4980,0
|
|
20241205,154700,444348770,4980,4980,4980,4980,0
|
|
20241205,154600,444348770,4980,4980,4980,4980,0
|
|
20241205,154500,444348770,4980,4980,4980,4980,0
|
|
20241205,154400,444348770,4980,4980,4980,4980,0
|
|
20241205,154300,444348770,4980,4980,4980,4980,0
|
|
20241205,154200,444348770,4980,4980,4980,4980,0
|
|
20241205,154100,444348770,4980,4980,4980,4980,0
|
|
20241205,154000,444348770,4980,4980,4980,4980,0
|
|
20241205,153900,444348770,4980,4980,4980,4980,0
|
|
20241205,153800,444348770,4980,4980,4980,4980,1432
|
|
20241205,153700,444348770,4980,4980,4980,4980,0
|
|
20241205,153600,444348770,4980,4980,4980,4980,0
|
|
20241205,153500,444348770,4980,4980,4980,4980,0
|
|
20241205,153400,444348770,4980,4980,4980,4980,0
|
|
20241205,153300,444348770,4980,4980,4980,4980,0
|
|
20241205,153200,444348770,4980,4980,4980,4980,0
|
|
20241205,153100,444348770,4980,4980,4980,4980,0
|
|
20241205,153000,444348770,4980,4980,4980,4980,1432
|
|
20241205,152900,437217410,4950,4950,4950,4950,0
|
|
20241205,152800,437217410,4950,4950,4950,4950,0
|
|
20241205,152700,437217410,4950,4950,4950,4950,0
|
|
20241205,152600,437217410,4950,4950,4950,4950,0
|
|
20241205,152500,437217410,4950,4950,4950,4950,0
|
|
20241205,152400,437217410,4950,4950,4950,4950,0
|
|
20241205,152300,437217410,4950,4950,4950,4950,0
|
|
20241205,152200,437217410,4950,4950,4950,4950,0
|
|
20241205,152100,437217410,4950,4950,4950,4950,0
|
|
20241205,152000,437217410,4950,4950,4950,4950,0
|
|
20241205,151900,437217410,4950,4910,4950,4910,484
|
|
20241205,151800,434836260,4910,4935,4935,4910,1859
|
|
20241205,151700,425694755,4940,4945,4945,4940,11
|
|
20241205,151600,425640365,4930,4930,4930,4930,0
|
|
20241205,151500,425640365,4930,4930,4930,4930,10
|
|
20241205,151400,425591065,4930,4935,4935,4930,492
|
|
20241205,151300,423163075,4940,4950,4950,4940,2312
|
|
20241205,151200,411739235,4945,4945,4945,4945,13
|
|
20241205,151100,411674950,4945,4950,4950,4945,543
|
|
20241205,151000,408988815,4950,4965,4965,4950,1500
|
|
20241205,150900,401558380,4970,4970,4970,4970,10
|
|
20241205,150800,401508680,4965,4965,4965,4965,0
|
|
20241205,150700,401508680,4965,4965,4965,4965,0
|
|
20241205,150600,401508680,4965,4965,4965,4965,20
|
|
20241205,150500,401409380,4970,4970,4970,4970,20
|
|
20241205,150400,401309980,4965,4965,4965,4965,0
|
|
20241205,150300,401309980,4965,4965,4965,4965,0
|
|
20241205,150200,401309980,4965,4965,4965,4965,0
|
|
20241205,150100,401309980,4965,4965,4965,4965,10
|
|
20241205,150000,401260330,4965,4965,4965,4965,4
|
|
20241205,145900,401240470,4970,4970,4970,4970,0
|
|
20241205,145800,401240470,4970,4970,4970,4970,0
|
|
20241205,145700,401240470,4970,4970,4970,4970,0
|
|
20241205,145600,401240470,4970,4965,4970,4965,11
|
|
20241205,145500,401185805,4960,4960,4960,4960,1
|
|
20241205,145400,401180845,4980,4980,4980,4980,0
|
|
20241205,145300,401180845,4980,4980,4980,4980,0
|
|
20241205,145200,401180845,4980,4975,4980,4975,46
|
|
20241205,145100,400951770,4975,4975,4975,4975,0
|
|
20241205,145000,400951770,4975,4970,4975,4970,10
|
|
20241205,144900,400902025,4970,4965,4970,4965,32
|
|
20241205,144800,400742990,4960,4960,4960,4960,1
|
|
20241205,144700,400738030,4960,4960,4960,4960,431
|
|
20241205,144600,398600270,4955,4975,4975,4955,1914
|
|
20241205,144500,389107365,4980,4980,4980,4980,39
|
|
20241205,144400,388913145,4980,4985,4985,4980,54
|
|
20241205,144300,388644155,4980,4980,4990,4980,36
|
|
20241205,144200,388464670,4980,4970,4980,4970,35
|
|
20241205,144100,388290475,4970,4970,4970,4970,0
|
|
20241205,144000,388290475,4970,4980,4980,4970,178
|
|
20241205,143900,387405040,4980,4980,4980,4980,19
|
|
20241205,143800,387310420,4980,4985,4985,4980,837
|
|
20241205,143700,383141990,4985,4990,4990,4985,28
|
|
20241205,143600,383002330,4990,4985,4990,4985,53
|
|
20241205,143500,382737915,4980,4980,4980,4980,0
|
|
20241205,143400,382737915,4980,4980,4980,4980,327
|
|
20241205,143300,381109455,4985,5010,5010,4985,2694
|
|
20241205,143200,367657385,5010,5010,5010,5010,48
|
|
20241205,143100,367416905,5010,5010,5010,5010,9
|
|
20241205,143000,367371815,5000,5000,5000,5000,0
|
|
20241205,142900,367371815,5000,5010,5010,5000,73
|
|
20241205,142800,367006735,5010,5010,5010,5010,21
|
|
20241205,142700,366901525,5020,5010,5020,5010,48
|
|
20241205,142600,366660965,5010,5010,5010,5010,40
|
|
20241205,142500,366460565,5000,5000,5000,5000,0
|
|
20241205,142400,366460565,5000,5000,5000,5000,0
|
|
20241205,142300,366460565,5000,5020,5020,5000,651
|
|
20241205,142200,363204295,5010,5010,5010,5010,1
|
|
20241205,142100,363199285,5010,5010,5010,5010,18
|
|
20241205,142000,363109105,5010,5010,5010,5010,22
|
|
20241205,141900,362998885,5010,5010,5010,5010,22
|
|
20241205,141800,362888665,5000,5010,5010,5000,383
|
|
20241205,141700,360973235,5010,5020,5020,5010,40
|
|
20241205,141600,360772715,5020,5020,5020,5020,38
|
|
20241205,141500,360581955,5010,5010,5010,5010,15
|
|
20241205,141400,360506805,5010,5010,5010,5010,35
|
|
20241205,141300,360331455,5010,5010,5010,5010,16
|
|
20241205,141200,360251295,5010,5010,5010,5010,23
|
|
20241205,141100,360136065,5010,5010,5010,5010,24
|
|
20241205,141000,360015825,5010,5010,5010,5010,20
|
|
20241205,140900,359915625,5010,5010,5010,5010,40
|
|
20241205,140800,359715225,5010,5010,5010,5010,25
|
|
20241205,140700,359589975,5010,5010,5010,5010,32
|
|
20241205,140600,359429655,5010,5010,5010,5010,23
|
|
20241205,140500,359314425,5010,5010,5010,5010,48
|
|
20241205,140400,359073945,5010,5010,5010,5010,21
|
|
20241205,140300,358968735,5010,5010,5010,5010,37
|
|
20241205,140200,358783365,5000,5000,5000,5000,7
|
|
20241205,140100,358748365,5010,5010,5010,5010,24
|
|
20241205,140000,358628125,5010,5010,5010,5010,55
|
|
20241205,135900,358352575,5000,4995,5000,4995,979
|
|
20241205,135800,353462450,4990,4995,4995,4990,46
|
|
20241205,135700,353232705,4995,4990,4995,4990,1125
|
|
20241205,135600,347618880,4995,4995,4995,4995,43
|
|
20241205,135500,347404095,4995,4995,4995,4995,21
|
|
20241205,135400,347299200,4995,4995,4995,4995,31
|
|
20241205,135300,347144355,4995,4995,4995,4995,23
|
|
20241205,135200,347029470,4990,4990,4990,4990,69
|
|
20241205,135100,346685160,4990,5000,5000,4990,740
|
|
20241205,135000,342992085,4995,4995,5000,4995,28
|
|
20241205,134900,342852190,4990,4995,5000,4990,19
|
|
20241205,134800,342757275,5000,4995,5000,4995,23
|
|
20241205,134700,342642285,5000,4995,5000,4995,31
|
|
20241205,134600,342487300,5000,4995,5000,4995,47
|
|
20241205,134500,342252310,5000,4990,5000,4990,29
|
|
20241205,134400,342107510,4990,4985,4990,4985,30
|
|
20241205,134300,341957815,4980,4980,4980,4980,0
|
|
20241205,134200,341957815,4980,4985,4990,4980,18
|
|
20241205,134100,341868050,4990,5000,5000,4985,61
|
|
20241205,134000,341563310,5000,5000,5000,5000,24
|
|
20241205,133900,341443310,5000,5000,5000,5000,30
|
|
20241205,133800,341293310,5000,4995,5000,4995,13
|
|
20241205,133700,341228315,4995,4995,5000,4995,59
|
|
20241205,133600,340933485,4990,4985,4990,4985,16
|
|
20241205,133500,340853650,4980,4980,4995,4980,1002
|
|
20241205,133400,335855945,4975,4975,4975,4975,1
|
|
20241205,133300,335850970,4980,4990,4995,4975,950
|
|
20241205,133200,331113315,4990,4985,4990,4985,46
|
|
20241205,133100,330883920,4980,4975,4980,4975,2
|
|
20241205,133000,330873965,4970,4970,4970,4970,0
|
|
20241205,132900,330873965,4970,4970,4975,4970,12
|
|
20241205,132800,330814280,4975,4970,4975,4970,28
|
|
20241205,132700,330674990,4975,4970,4975,4970,22
|
|
20241205,132600,330565550,4975,4970,4975,4970,24
|
|
20241205,132500,330446160,4975,4970,4975,4970,24
|
|
20241205,132400,330326770,4975,4970,4975,4970,28
|
|
20241205,132300,330187485,4975,4970,4975,4970,31
|
|
20241205,132200,330033270,4975,4990,4990,4970,66
|
|
20241205,132100,329704360,4990,4980,4990,4980,37
|
|
20241205,132000,329519745,4975,4975,4975,4975,1
|
|
20241205,131900,329514770,4970,4970,4970,4970,0
|
|
20241205,131800,329514770,4970,4980,4980,4970,302
|
|
20241205,131700,328013545,4980,4990,4990,4980,352
|
|
20241205,131600,326260230,4995,4990,4995,4990,37
|
|
20241205,131500,326075545,4985,4985,4985,4985,1
|
|
20241205,131400,326070560,4980,4980,4980,4980,1
|
|
20241205,131300,326065580,4980,4980,4980,4980,73
|
|
20241205,131200,325702040,4980,4985,4985,4980,54
|
|
20241205,131100,325432980,4985,4985,4990,4985,80
|
|
20241205,131000,325034145,4980,4980,4980,4980,0
|
|
20241205,130900,325034145,4980,4985,4985,4980,355
|
|
20241205,130800,323265985,4985,4985,4985,4985,0
|
|
20241205,130700,323265985,4985,4985,4985,4985,25
|
|
20241205,130600,323141360,4985,4990,4990,4985,35
|
|
20241205,130500,322966770,4990,4995,4995,4990,72
|
|
20241205,130400,322607330,4995,4995,4995,4995,34
|
|
20241205,130300,322437500,4990,4990,4990,4990,29
|
|
20241205,130200,322292790,4990,4990,4990,4990,18
|
|
20241205,130100,322202970,4990,4990,4990,4990,41
|
|
20241205,130000,321998380,4990,4990,4990,4990,47
|
|
20241205,125900,321763850,4990,4985,4995,4985,23
|
|
20241205,125800,321649040,4985,4980,4985,4980,8
|
|
20241205,125700,321609170,4975,4995,4995,4965,352
|
|
20241205,125600,319852820,4995,5000,5010,4995,18
|
|
20241205,125500,319762770,5010,5000,5010,5000,45
|
|
20241205,125400,319537350,5010,5000,5010,5000,32
|
|
20241205,125300,319377050,5020,4995,5020,4995,1037
|
|
20241205,125200,314184635,4995,4995,5000,4995,41
|
|
20241205,125100,313979790,4995,4990,4995,4990,13
|
|
20241205,125000,313914860,4990,4990,4990,4990,37
|
|
20241205,124900,313730230,4990,4990,4990,4990,30
|
|
20241205,124800,313580530,4990,4985,4990,4985,86
|
|
20241205,124700,313151635,4985,4980,4985,4980,2
|
|
20241205,124600,313141670,4975,4970,4975,4970,2
|
|
20241205,124500,313131725,4965,4965,4965,4965,0
|
|
20241205,124400,313131725,4965,4990,4990,4965,42
|
|
20241205,124300,312922370,4990,4990,4990,4990,32
|
|
20241205,124200,312762690,4990,4990,4990,4990,39
|
|
20241205,124100,312568080,4990,4990,4990,4990,66
|
|
20241205,124000,312238740,4985,4980,4985,4980,2
|
|
20241205,123900,312228775,4975,4965,4975,4965,1238
|
|
20241205,123800,306076005,4960,4960,4960,4960,139
|
|
20241205,123700,305386565,4965,4975,4975,4965,64
|
|
20241205,123600,305068340,4975,4975,4975,4975,24
|
|
20241205,123500,304948940,4975,4970,4975,4970,655
|
|
20241205,123400,301690320,4965,4960,4965,4960,1239
|
|
20241205,123300,295540945,4955,4955,4955,4955,0
|
|
20241205,123200,295540945,4955,4965,4965,4955,348
|
|
20241205,123100,293814800,4965,4960,4965,4960,156
|
|
20241205,123000,293040985,4965,4970,4970,4965,855
|
|
20241205,122900,288794175,4970,4980,4980,4970,1104
|
|
20241205,122800,283303600,4980,4985,4990,4980,317
|
|
20241205,122700,281724815,4990,4985,4990,4985,32
|
|
20241205,122600,281565145,4990,4985,4990,4985,58
|
|
20241205,122500,281276000,4980,4980,4980,4980,0
|
|
20241205,122400,281276000,4980,4985,4985,4980,118
|
|
20241205,122300,280688295,4985,4985,4985,4985,32
|
|
20241205,122200,280528775,4985,4985,4985,4985,34
|
|
20241205,122100,280359285,4980,4980,4980,4980,1
|
|
20241205,122000,280354305,4980,4980,4980,4980,422
|
|
20241205,121900,278252745,4980,4985,4985,4980,39
|
|
20241205,121800,278058355,4985,4985,4985,4985,29
|
|
20241205,121700,277913790,4985,4985,4985,4985,23
|
|
20241205,121600,277799135,4985,4985,4985,4985,176
|
|
20241205,121500,276921775,4985,4990,4990,4985,360
|
|
20241205,121400,275126900,4990,4990,4990,4990,30
|
|
20241205,121300,274977200,4990,5000,5010,4990,1178
|
|
20241205,121200,269098510,5010,5000,5010,5000,28
|
|
20241205,121100,268958250,5010,5000,5010,5000,33
|
|
20241205,121000,268792940,5010,4990,5010,4990,24
|
|
20241205,120900,268672775,4985,4995,5000,4980,234
|
|
20241205,120800,267506555,5000,4995,5000,4995,24
|
|
20241205,120700,267386565,5000,4995,5000,4995,22
|
|
20241205,120600,267276575,5000,5000,5000,4995,57
|
|
20241205,120500,266991625,4995,4995,5010,4995,18
|
|
20241205,120400,266901490,5010,4995,5010,4995,27
|
|
20241205,120300,266766490,5000,4995,5000,4995,41
|
|
20241205,120200,266561505,5020,5000,5020,4985,389
|
|
20241205,120100,264621705,5020,4995,5020,4995,26
|
|
20241205,120000,264491740,4990,4990,4995,4990,992
|
|
20241205,115900,259541605,4990,4990,4990,4990,17
|
|
20241205,115800,259456775,4990,4990,4990,4990,25
|
|
20241205,115700,259332025,4990,4990,4990,4990,33
|
|
20241205,115600,259167355,4990,4990,4990,4990,33
|
|
20241205,115500,259002685,4990,4985,4990,4975,39
|
|
20241205,115400,258808475,4985,4985,4985,4985,21
|
|
20241205,115300,258703790,4985,4985,4990,4985,50
|
|
20241205,115200,258454535,4985,4985,4985,4985,31
|
|
20241205,115100,258300000,4985,4985,4985,4985,33
|
|
20241205,115000,258135495,4985,4985,4985,4985,36
|
|
20241205,114900,257956035,4985,4985,4990,4975,470
|
|
20241205,114800,255617430,4990,4990,4990,4990,46
|
|
20241205,114700,255387890,4990,4980,4990,4980,13
|
|
20241205,114600,255323140,4980,4980,4980,4980,28
|
|
20241205,114500,255183700,4975,4980,4980,4975,15
|
|
20241205,114400,255109025,4980,4980,4980,4980,27
|
|
20241205,114300,254974565,4980,4980,4980,4980,40
|
|
20241205,114200,254775365,4980,4980,4980,4980,43
|
|
20241205,114100,254561225,4980,4975,4980,4975,76
|
|
20241205,114000,254183070,4975,4975,4975,4975,43
|
|
20241205,113900,253969145,4975,4975,4975,4975,63
|
|
20241205,113800,253655720,4965,4965,4965,4965,0
|
|
20241205,113700,253655720,4965,4970,4970,4965,40
|
|
20241205,113600,253457110,4965,4970,4970,4965,183
|
|
20241205,113500,252548425,4970,4975,4975,4970,42
|
|
20241205,113400,252339580,4975,4985,4985,4975,83
|
|
20241205,113300,251926385,4985,4995,4995,4985,331
|
|
20241205,113200,250276140,4995,5000,5000,4995,69
|
|
20241205,113100,249931450,4995,4995,4995,4995,0
|
|
20241205,113000,249931450,4995,4995,4995,4995,144
|
|
20241205,112900,249212170,4990,4990,4990,4990,0
|
|
20241205,112800,249212170,4990,4990,4990,4990,0
|
|
20241205,112700,249212170,4990,4990,4990,4990,0
|
|
20241205,112600,249212170,4990,4990,4990,4990,0
|
|
20241205,112500,249212170,4990,5010,5010,4990,1459
|
|
20241205,112400,241925235,5010,5000,5010,5000,33
|
|
20241205,112300,241760035,5000,5000,5000,5000,28
|
|
20241205,112200,241620035,5000,5000,5000,5000,37
|
|
20241205,112100,241435035,5000,5000,5000,5000,38
|
|
20241205,112000,241245035,5000,5000,5000,5000,25
|
|
20241205,111900,241120035,5000,5000,5000,5000,30
|
|
20241205,111800,240970035,5000,5000,5000,5000,51
|
|
20241205,111700,240715035,5000,5000,5000,5000,33
|
|
20241205,111600,240550035,5000,5000,5000,5000,27
|
|
20241205,111500,240415035,5000,5000,5000,5000,22
|
|
20241205,111400,240305035,5000,5000,5000,5000,25
|
|
20241205,111300,240180035,5000,5000,5000,5000,25
|
|
20241205,111200,240055035,5000,5000,5000,5000,19
|
|
20241205,111100,239960035,5000,5000,5000,5000,37
|
|
20241205,111000,239775035,5000,5000,5000,5000,25
|
|
20241205,110900,239650035,5000,5000,5000,5000,27
|
|
20241205,110800,239515035,5000,5000,5000,5000,51
|
|
20241205,110700,239260035,5000,5000,5000,5000,53
|
|
20241205,110600,238995035,4995,4995,4995,4990,14
|
|
20241205,110500,238925130,4990,4990,4995,4990,22
|
|
20241205,110400,238815265,4995,4990,4995,4990,33
|
|
20241205,110300,238650445,4995,4990,4995,4990,20
|
|
20241205,110200,238550555,4995,4990,4995,4990,51
|
|
20241205,110100,238296035,4985,4985,4985,4985,1
|
|
20241205,110000,238291050,4980,4980,4980,4980,1
|
|
20241205,105900,238286070,4980,4985,4990,4980,87
|
|
20241205,105800,237852645,4990,4985,4990,4985,39
|
|
20241205,105700,237658050,4990,4985,4990,4985,22
|
|
20241205,105600,237548280,4990,4995,5000,4985,497
|
|
20241205,105500,235070115,4995,4995,4995,4995,1
|
|
20241205,105400,235065120,4990,4995,4995,4990,40
|
|
20241205,105300,234865340,4995,5000,5000,4995,268
|
|
20241205,105200,233525395,4995,4990,4995,4990,2
|
|
20241205,105100,233515410,4985,4985,4985,4985,0
|
|
20241205,105000,233515410,4985,5000,5000,4985,495
|
|
20241205,104900,231047190,5000,5000,5000,5000,24
|
|
20241205,104800,230927190,5000,4995,5000,4995,50
|
|
20241205,104700,230677195,4990,4990,4990,4990,0
|
|
20241205,104600,230677195,4990,4990,4990,4990,1
|
|
20241205,104500,230672205,4990,5000,5000,4990,172
|
|
20241205,104400,229813255,5000,5000,5000,5000,34
|
|
20241205,104300,229643255,5000,5000,5000,5000,30
|
|
20241205,104200,229493255,5010,5010,5020,5010,107
|
|
20241205,104100,228956935,5000,5000,5000,5000,1
|
|
20241205,104000,228951935,4995,4995,5000,4995,30
|
|
20241205,103900,228801955,5000,4995,5000,4995,25
|
|
20241205,103800,228676970,4990,4995,5010,4990,30
|
|
20241205,103700,228527000,5000,4995,5000,4995,23
|
|
20241205,103600,228412010,5000,4990,5000,4990,17
|
|
20241205,103500,228327040,4985,5010,5010,4985,1022
|
|
20241205,103400,223231520,5010,5010,5010,5010,23
|
|
20241205,103300,223116290,5010,5010,5010,5010,20
|
|
20241205,103200,223016090,5010,5010,5010,5010,29
|
|
20241205,103100,222870800,5010,5010,5010,5010,18
|
|
20241205,103000,222780620,5010,5000,5010,5000,5
|
|
20241205,102900,222755610,5000,5000,5000,5000,96
|
|
20241205,102800,222275610,5000,5000,5000,5000,0
|
|
20241205,102700,222275610,5000,5020,5020,5000,65
|
|
20241205,102600,221949620,5010,5010,5010,5010,20
|
|
20241205,102500,221849420,5010,5020,5020,5010,93
|
|
20241205,102400,221383410,5020,5020,5020,5020,108
|
|
20241205,102300,220841250,5020,5010,5020,5000,153
|
|
20241205,102200,220074720,5010,5000,5010,5000,805
|
|
20241205,102100,216049710,4990,4990,4990,4990,11
|
|
20241205,102000,215994820,4975,4965,4975,4965,579
|
|
20241205,101900,213115295,4965,4975,4975,4965,77
|
|
20241205,101800,212732565,4975,4975,4975,4975,148
|
|
20241205,101700,211996265,4970,4990,4990,4970,798
|
|
20241205,101600,208027735,4990,5000,5000,4990,59
|
|
20241205,101500,207733085,5000,5000,5000,5000,21
|
|
20241205,101400,207628085,5000,5000,5000,5000,26
|
|
20241205,101300,207498085,5000,5010,5010,5000,375
|
|
20241205,101200,205622875,5000,5000,5000,5000,175
|
|
20241205,101100,204747875,4995,4995,4995,4995,34
|
|
20241205,101000,204578045,5000,5010,5010,5000,60
|
|
20241205,100900,204277825,5010,5010,5010,5010,791
|
|
20241205,100800,200314915,5010,5020,5020,5010,43
|
|
20241205,100700,200099195,5020,5010,5020,5000,394
|
|
20241205,100600,198126035,5010,5010,5010,5000,115
|
|
20241205,100500,197550585,5010,5010,5010,5010,603
|
|
20241205,100400,194529555,5010,5000,5010,5000,364
|
|
20241205,100300,192709545,5000,5000,5000,5000,48
|
|
20241205,100200,192469545,5000,4995,5000,4995,16
|
|
20241205,100100,192389620,4995,5000,5000,4995,732
|
|
20241205,100000,188733120,5000,5000,5000,5000,26
|
|
20241205,095900,188603120,5000,5000,5000,4995,903
|
|
20241205,095800,184089420,4995,4975,4995,4975,2822
|
|
20241205,095700,170003990,4975,4985,4985,4975,702
|
|
20241205,095600,166511340,4990,4985,4990,4985,44
|
|
20241205,095500,166291875,4970,4970,4970,4970,5
|
|
20241205,095400,166267025,4975,4975,4990,4975,355
|
|
20241205,095300,164500430,4975,4975,4975,4975,38
|
|
20241205,095200,164311380,4975,4975,4975,4975,20
|
|
20241205,095100,164211880,4975,4975,4975,4975,33
|
|
20241205,095000,164047705,4975,4975,4975,4975,46
|
|
20241205,094900,163818855,4975,4975,4975,4975,16
|
|
20241205,094800,163739255,4970,4990,4990,4970,616
|
|
20241205,094700,160677045,4990,4990,4990,4990,134
|
|
20241205,094600,160008385,5000,5000,5000,5000,31
|
|
20241205,094500,159853385,5000,5000,5000,5000,224
|
|
20241205,094400,158733385,5000,5000,5000,5000,25
|
|
20241205,094300,158608385,5000,4990,5000,4980,125
|
|
20241205,094200,157984295,4980,4975,4980,4975,177
|
|
20241205,094100,157103275,4975,4970,4975,4970,333
|
|
20241205,094000,155448175,4970,4970,4970,4970,46
|
|
20241205,093900,155219555,4970,4970,4970,4970,41
|
|
20241205,093800,155015785,4970,4970,4970,4970,20
|
|
20241205,093700,154916385,4975,4960,4975,4960,229
|
|
20241205,093600,153777375,4960,4970,4970,4960,236
|
|
20241205,093500,152606685,4970,4960,4970,4960,215
|
|
20241205,093400,151540275,4960,4960,4960,4960,28
|
|
20241205,093300,151401395,4960,4950,4960,4950,221
|
|
20241205,093200,150307315,4950,4950,4950,4940,111
|
|
20241205,093100,149757915,4950,4950,4950,4950,20
|
|
20241205,093000,149658915,4950,4950,4950,4950,45
|
|
20241205,092900,149436165,4950,4950,4950,4950,30
|
|
20241205,092800,149287665,4950,4950,4950,4950,43
|
|
20241205,092700,149074815,4950,4950,4950,4950,31
|
|
20241205,092600,148921365,4950,4950,4950,4950,32
|
|
20241205,092500,148762965,4950,4950,4950,4950,30
|
|
20241205,092400,148614465,4950,4950,4950,4950,40
|
|
20241205,092300,148416465,4950,4940,4950,4940,1352
|
|
20241205,092200,141724175,4940,4940,4940,4940,27
|
|
20241205,092100,141590795,4940,4940,4940,4940,262
|
|
20241205,092000,140296515,4940,4955,4955,4940,827
|
|
20241205,091900,136207580,4960,4960,4960,4950,221
|
|
20241205,091800,135112395,4960,4970,4970,4960,618
|
|
20241205,091700,132046450,4965,4965,4965,4965,0
|
|
20241205,091600,132046450,4965,4975,4975,4965,625
|
|
20241205,091500,128937975,4975,4970,4975,4970,243
|
|
20241205,091400,127729200,4970,4975,4975,4970,154
|
|
20241205,091300,126963770,4975,4985,4985,4975,857
|
|
20241205,091200,122697200,4985,4995,4995,4985,1445
|
|
20241205,091100,115486430,4995,4995,4995,4995,0
|
|
20241205,091000,115486430,4995,5010,5010,4990,3829
|
|
20241205,090900,96313570,5020,5040,5040,5020,1062
|
|
20241205,090800,90972740,5040,5040,5040,5040,20
|
|
20241205,090700,90871940,5040,5040,5040,5040,91
|
|
20241205,090600,90413300,5010,5010,5020,5010,24
|
|
20241205,090500,90292940,5010,5020,5020,5010,400
|
|
20241205,090400,88286440,5010,5050,5050,5010,409
|
|
20241205,090300,86234530,5050,5020,5050,5010,663
|
|
20241205,090200,82904440,5020,5060,5060,5010,6133
|
|
20241205,090100,52166470,5060,5070,5070,5060,4332
|
|
20241205,090000,30236550,5080,5060,5130,5060,5477
|