647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,194400,307285420,4955,4955,4955,4955,1930
|
|
20231205,194300,307285420,4955,4955,4955,4955,0
|
|
20231205,194200,307285420,4955,4955,4955,4955,0
|
|
20231205,194100,307285420,4955,4955,4955,4955,0
|
|
20231205,194000,307285420,4955,4955,4955,4955,0
|
|
20231205,193900,307285420,4955,4955,4955,4955,0
|
|
20231205,193800,307285420,4955,4955,4955,4955,0
|
|
20231205,193700,307285420,4955,4955,4955,4955,0
|
|
20231205,193600,307285420,4955,4955,4955,4955,0
|
|
20231205,193500,307285420,4955,4955,4955,4955,0
|
|
20231205,193400,307285420,4955,4955,4955,4955,0
|
|
20231205,193300,307285420,4955,4955,4955,4955,0
|
|
20231205,193200,307285420,4955,4955,4955,4955,0
|
|
20231205,193100,307285420,4955,4955,4955,4955,0
|
|
20231205,193000,307285420,4955,4955,4955,4955,0
|
|
20231205,192900,307285420,4955,4955,4955,4955,0
|
|
20231205,192800,307285420,4955,4955,4955,4955,0
|
|
20231205,192700,307285420,4955,4955,4955,4955,0
|
|
20231205,192600,307285420,4955,4955,4955,4955,0
|
|
20231205,192500,307285420,4955,4955,4955,4955,0
|
|
20231205,192400,307285420,4955,4955,4955,4955,0
|
|
20231205,192300,307285420,4955,4955,4955,4955,0
|
|
20231205,192200,307285420,4955,4955,4955,4955,0
|
|
20231205,192100,307285420,4955,4955,4955,4955,0
|
|
20231205,192000,307285420,4955,4955,4955,4955,0
|
|
20231205,191900,307285420,4955,4955,4955,4955,0
|
|
20231205,191800,307285420,4955,4955,4955,4955,0
|
|
20231205,191700,307285420,4955,4955,4955,4955,0
|
|
20231205,191600,307285420,4955,4955,4955,4955,0
|
|
20231205,191500,307285420,4955,4955,4955,4955,0
|
|
20231205,191400,307285420,4955,4955,4955,4955,1930
|
|
20231205,191300,307285420,4955,4955,4955,4955,0
|
|
20231205,191200,307285420,4955,4955,4955,4955,0
|
|
20231205,191100,307285420,4955,4955,4955,4955,0
|
|
20231205,191000,307285420,4955,4955,4955,4955,0
|
|
20231205,190900,307285420,4955,4955,4955,4955,0
|
|
20231205,190800,307285420,4955,4955,4955,4955,0
|
|
20231205,190700,307285420,4955,4955,4955,4955,0
|
|
20231205,190600,307285420,4955,4955,4955,4955,0
|
|
20231205,190500,307285420,4955,4955,4955,4955,0
|
|
20231205,190400,307285420,4955,4955,4955,4955,0
|
|
20231205,190300,307285420,4955,4955,4955,4955,0
|
|
20231205,190200,307285420,4955,4955,4955,4955,0
|
|
20231205,190100,307285420,4955,4955,4955,4955,0
|
|
20231205,190000,307285420,4955,4955,4955,4955,0
|
|
20231205,185900,307285420,4955,4955,4955,4955,0
|
|
20231205,185800,307285420,4955,4955,4955,4955,0
|
|
20231205,185700,307285420,4955,4955,4955,4955,0
|
|
20231205,185600,307285420,4955,4955,4955,4955,0
|
|
20231205,185500,307285420,4955,4955,4955,4955,0
|
|
20231205,185400,307285420,4955,4955,4955,4955,0
|
|
20231205,185300,307285420,4955,4955,4955,4955,0
|
|
20231205,185200,307285420,4955,4955,4955,4955,0
|
|
20231205,185100,307285420,4955,4955,4955,4955,0
|
|
20231205,185000,307285420,4955,4955,4955,4955,0
|
|
20231205,184900,307285420,4955,4955,4955,4955,0
|
|
20231205,184800,307285420,4955,4955,4955,4955,0
|
|
20231205,184700,307285420,4955,4955,4955,4955,0
|
|
20231205,184600,307285420,4955,4955,4955,4955,0
|
|
20231205,184500,307285420,4955,4955,4955,4955,0
|
|
20231205,184400,307285420,4955,4955,4955,4955,1930
|
|
20231205,184300,307285420,4955,4955,4955,4955,0
|
|
20231205,184200,307285420,4955,4955,4955,4955,0
|
|
20231205,184100,307285420,4955,4955,4955,4955,0
|
|
20231205,184000,307285420,4955,4955,4955,4955,0
|
|
20231205,183900,307285420,4955,4955,4955,4955,0
|
|
20231205,183800,307285420,4955,4955,4955,4955,0
|
|
20231205,183700,307285420,4955,4955,4955,4955,0
|
|
20231205,183600,307285420,4955,4955,4955,4955,0
|
|
20231205,183500,307285420,4955,4955,4955,4955,0
|
|
20231205,183400,307285420,4955,4955,4955,4955,0
|
|
20231205,183300,307285420,4955,4955,4955,4955,0
|
|
20231205,183200,307285420,4955,4955,4955,4955,0
|
|
20231205,183100,307285420,4955,4955,4955,4955,0
|
|
20231205,183000,307285420,4955,4955,4955,4955,0
|
|
20231205,182900,307285420,4955,4955,4955,4955,0
|
|
20231205,182800,307285420,4955,4955,4955,4955,0
|
|
20231205,182700,307285420,4955,4955,4955,4955,0
|
|
20231205,182600,307285420,4955,4955,4955,4955,0
|
|
20231205,182500,307285420,4955,4955,4955,4955,0
|
|
20231205,182400,307285420,4955,4955,4955,4955,0
|
|
20231205,182300,307285420,4955,4955,4955,4955,0
|
|
20231205,182200,307285420,4955,4955,4955,4955,0
|
|
20231205,182100,307285420,4955,4955,4955,4955,0
|
|
20231205,182000,307285420,4955,4955,4955,4955,0
|
|
20231205,181900,307285420,4955,4955,4955,4955,0
|
|
20231205,181800,307285420,4955,4955,4955,4955,0
|
|
20231205,181700,307285420,4955,4955,4955,4955,0
|
|
20231205,181600,307285420,4955,4955,4955,4955,0
|
|
20231205,181500,307285420,4955,4955,4955,4955,0
|
|
20231205,181400,307285420,4955,4955,4955,4955,1930
|
|
20231205,181300,307285420,4955,4955,4955,4955,0
|
|
20231205,181200,307285420,4955,4955,4955,4955,0
|
|
20231205,181100,307285420,4955,4955,4955,4955,0
|
|
20231205,181000,307285420,4955,4955,4955,4955,0
|
|
20231205,180900,307285420,4955,4955,4955,4955,0
|
|
20231205,180800,307285420,4955,4955,4955,4955,0
|
|
20231205,180700,307285420,4955,4955,4955,4955,0
|
|
20231205,180600,307285420,4955,4955,4955,4955,0
|
|
20231205,180500,307285420,4955,4955,4955,4955,0
|
|
20231205,180400,307285420,4955,4955,4955,4955,0
|
|
20231205,180300,307285420,4955,4955,4955,4955,0
|
|
20231205,180200,307285420,4955,4955,4955,4955,0
|
|
20231205,180100,307285420,4955,4955,4955,4955,0
|
|
20231205,180000,307285420,4955,4955,4955,4955,0
|
|
20231205,175900,307285420,4955,4955,4955,4955,0
|
|
20231205,175800,307285420,4955,4955,4955,4955,0
|
|
20231205,175700,307285420,4955,4955,4955,4955,0
|
|
20231205,175600,307285420,4955,4955,4955,4955,0
|
|
20231205,175500,307285420,4955,4955,4955,4955,0
|
|
20231205,175400,307285420,4955,4955,4955,4955,0
|
|
20231205,175300,307285420,4955,4955,4955,4955,0
|
|
20231205,175200,307285420,4955,4955,4955,4955,0
|
|
20231205,175100,307285420,4955,4955,4955,4955,0
|
|
20231205,175000,307285420,4955,4955,4955,4955,0
|
|
20231205,174900,307285420,4955,4955,4955,4955,0
|
|
20231205,174800,307285420,4955,4955,4955,4955,0
|
|
20231205,174700,307285420,4955,4955,4955,4955,0
|
|
20231205,174600,307285420,4955,4955,4955,4955,0
|
|
20231205,174500,307285420,4955,4955,4955,4955,0
|
|
20231205,174400,307285420,4955,4955,4955,4955,1930
|
|
20231205,174300,307285420,4955,4955,4955,4955,0
|
|
20231205,174200,307285420,4955,4955,4955,4955,0
|
|
20231205,174100,307285420,4955,4955,4955,4955,0
|
|
20231205,174000,307285420,4955,4955,4955,4955,0
|
|
20231205,173900,307285420,4955,4955,4955,4955,0
|
|
20231205,173800,307285420,4955,4955,4955,4955,0
|
|
20231205,173700,307285420,4955,4955,4955,4955,0
|
|
20231205,173600,307285420,4955,4955,4955,4955,0
|
|
20231205,173500,307285420,4955,4955,4955,4955,0
|
|
20231205,173400,307285420,4955,4955,4955,4955,0
|
|
20231205,173300,307285420,4955,4955,4955,4955,0
|
|
20231205,173200,307285420,4955,4955,4955,4955,0
|
|
20231205,173100,307285420,4955,4955,4955,4955,0
|
|
20231205,173000,307285420,4955,4955,4955,4955,0
|
|
20231205,172900,307285420,4955,4955,4955,4955,0
|
|
20231205,172800,307285420,4955,4955,4955,4955,0
|
|
20231205,172700,307285420,4955,4955,4955,4955,0
|
|
20231205,172600,307285420,4955,4955,4955,4955,0
|
|
20231205,172500,307285420,4955,4955,4955,4955,0
|
|
20231205,172400,307285420,4955,4955,4955,4955,0
|
|
20231205,172300,307285420,4955,4955,4955,4955,0
|
|
20231205,172200,307285420,4955,4955,4955,4955,0
|
|
20231205,172100,307285420,4955,4955,4955,4955,0
|
|
20231205,172000,307285420,4955,4955,4955,4955,0
|
|
20231205,171900,307285420,4955,4955,4955,4955,0
|
|
20231205,171800,307285420,4955,4955,4955,4955,0
|
|
20231205,171700,307285420,4955,4955,4955,4955,0
|
|
20231205,171600,307285420,4955,4955,4955,4955,0
|
|
20231205,171500,307285420,4955,4955,4955,4955,0
|
|
20231205,171400,307285420,4955,4955,4955,4955,1930
|
|
20231205,171300,307285420,4955,4955,4955,4955,0
|
|
20231205,171200,307285420,4955,4955,4955,4955,0
|
|
20231205,171100,307285420,4955,4955,4955,4955,0
|
|
20231205,171000,307285420,4955,4955,4955,4955,0
|
|
20231205,170900,307285420,4955,4955,4955,4955,0
|
|
20231205,170800,307285420,4955,4955,4955,4955,0
|
|
20231205,170700,307285420,4955,4955,4955,4955,0
|
|
20231205,170600,307285420,4955,4955,4955,4955,0
|
|
20231205,170500,307285420,4955,4955,4955,4955,0
|
|
20231205,170400,307285420,4955,4955,4955,4955,0
|
|
20231205,170300,307285420,4955,4955,4955,4955,0
|
|
20231205,170200,307285420,4955,4955,4955,4955,0
|
|
20231205,170100,307285420,4955,4955,4955,4955,0
|
|
20231205,170000,307285420,4955,4955,4955,4955,0
|
|
20231205,165900,307285420,4955,4955,4955,4955,0
|
|
20231205,165800,307285420,4955,4955,4955,4955,0
|
|
20231205,165700,307285420,4955,4955,4955,4955,0
|
|
20231205,165600,307285420,4955,4955,4955,4955,0
|
|
20231205,165500,307285420,4955,4955,4955,4955,0
|
|
20231205,165400,307285420,4955,4955,4955,4955,0
|
|
20231205,165300,307285420,4955,4955,4955,4955,0
|
|
20231205,165200,307285420,4955,4955,4955,4955,0
|
|
20231205,165100,307285420,4955,4955,4955,4955,0
|
|
20231205,165000,307285420,4955,4955,4955,4955,0
|
|
20231205,164900,307285420,4955,4955,4955,4955,0
|
|
20231205,164800,307285420,4955,4955,4955,4955,0
|
|
20231205,164700,307285420,4955,4955,4955,4955,0
|
|
20231205,164600,307285420,4955,4955,4955,4955,0
|
|
20231205,164500,307285420,4955,4955,4955,4955,0
|
|
20231205,164400,307285420,4955,4955,4955,4955,1930
|
|
20231205,164300,307285420,4955,4955,4955,4955,0
|
|
20231205,164200,307285420,4955,4955,4955,4955,0
|
|
20231205,164100,307285420,4955,4955,4955,4955,0
|
|
20231205,164000,307285420,4955,4955,4955,4955,0
|
|
20231205,163900,307285420,4955,4955,4955,4955,0
|
|
20231205,163800,307285420,4955,4955,4955,4955,0
|
|
20231205,163700,307285420,4955,4955,4955,4955,0
|
|
20231205,163600,307285420,4955,4955,4955,4955,0
|
|
20231205,163500,307285420,4955,4955,4955,4955,0
|
|
20231205,163400,307285420,4955,4955,4955,4955,0
|
|
20231205,163300,307285420,4955,4955,4955,4955,0
|
|
20231205,163200,307285420,4955,4955,4955,4955,0
|
|
20231205,163100,307285420,4955,4955,4955,4955,0
|
|
20231205,163000,307285420,4955,4955,4955,4955,0
|
|
20231205,162900,307285420,4955,4955,4955,4955,0
|
|
20231205,162800,307285420,4955,4955,4955,4955,0
|
|
20231205,162700,307285420,4955,4955,4955,4955,0
|
|
20231205,162600,307285420,4955,4955,4955,4955,0
|
|
20231205,162500,307285420,4955,4955,4955,4955,0
|
|
20231205,162400,307285420,4955,4955,4955,4955,0
|
|
20231205,162300,307285420,4955,4955,4955,4955,0
|
|
20231205,162200,307285420,4955,4955,4955,4955,0
|
|
20231205,162100,307285420,4955,4955,4955,4955,0
|
|
20231205,162000,307285420,4955,4955,4955,4955,0
|
|
20231205,161900,307285420,4955,4955,4955,4955,0
|
|
20231205,161800,307285420,4955,4955,4955,4955,0
|
|
20231205,161700,307285420,4955,4955,4955,4955,0
|
|
20231205,161600,307285420,4955,4955,4955,4955,0
|
|
20231205,161500,307285420,4955,4955,4955,4955,0
|
|
20231205,161400,307285420,4955,4955,4955,4955,1930
|
|
20231205,161300,307285420,4955,4955,4955,4955,0
|
|
20231205,161200,307285420,4955,4955,4955,4955,0
|
|
20231205,161100,307285420,4955,4955,4955,4955,0
|
|
20231205,161000,307285420,4955,4955,4955,4955,0
|
|
20231205,160900,307285420,4955,4955,4955,4955,0
|
|
20231205,160800,307285420,4955,4955,4955,4955,0
|
|
20231205,160700,307285420,4955,4955,4955,4955,0
|
|
20231205,160600,307285420,4955,4955,4955,4955,0
|
|
20231205,160500,307285420,4955,4955,4955,4955,0
|
|
20231205,160400,307285420,4955,4955,4955,4955,0
|
|
20231205,160300,307285420,4955,4955,4955,4955,0
|
|
20231205,160200,307285420,4955,4955,4955,4955,0
|
|
20231205,160100,307285420,4955,4955,4955,4955,0
|
|
20231205,160000,307285420,4955,4955,4955,4955,0
|
|
20231205,155900,307285420,4955,4955,4955,4955,0
|
|
20231205,155800,307285420,4955,4955,4955,4955,0
|
|
20231205,155700,307285420,4955,4955,4955,4955,0
|
|
20231205,155600,307285420,4955,4955,4955,4955,0
|
|
20231205,155500,307285420,4955,4955,4955,4955,0
|
|
20231205,155400,307285420,4955,4955,4955,4955,0
|
|
20231205,155300,307285420,4955,4955,4955,4955,0
|
|
20231205,155200,307285420,4955,4955,4955,4955,0
|
|
20231205,155100,307285420,4955,4955,4955,4955,0
|
|
20231205,155000,307285420,4955,4955,4955,4955,0
|
|
20231205,154900,307285420,4955,4955,4955,4955,0
|
|
20231205,154800,307285420,4955,4955,4955,4955,0
|
|
20231205,154700,307285420,4955,4955,4955,4955,0
|
|
20231205,154600,307285420,4955,4955,4955,4955,0
|
|
20231205,154500,307285420,4955,4955,4955,4955,0
|
|
20231205,154400,307285420,4955,4955,4955,4955,1930
|
|
20231205,154300,307285420,4955,4955,4955,4955,0
|
|
20231205,154200,307285420,4955,4955,4955,4955,0
|
|
20231205,154100,307285420,4955,4955,4955,4955,0
|
|
20231205,154000,307285420,4955,4955,4955,4955,0
|
|
20231205,153900,307285420,4955,4955,4955,4955,0
|
|
20231205,153800,307285420,4955,4955,4955,4955,0
|
|
20231205,153700,307285420,4955,4955,4955,4955,0
|
|
20231205,153600,307285420,4955,4955,4955,4955,0
|
|
20231205,153500,307285420,4955,4955,4955,4955,0
|
|
20231205,153400,307285420,4955,4955,4955,4955,0
|
|
20231205,153300,307285420,4955,4955,4955,4955,0
|
|
20231205,153200,307285420,4955,4955,4955,4955,0
|
|
20231205,153100,307285420,4955,4955,4955,4955,0
|
|
20231205,153000,307285420,4955,4955,4955,4955,1930
|
|
20231205,152900,297722270,4965,4965,4965,4965,0
|
|
20231205,152800,297722270,4965,4965,4965,4965,0
|
|
20231205,152700,297722270,4965,4965,4965,4965,0
|
|
20231205,152600,297722270,4965,4965,4965,4965,0
|
|
20231205,152500,297722270,4965,4965,4965,4965,0
|
|
20231205,152400,297722270,4965,4965,4965,4965,0
|
|
20231205,152300,297722270,4965,4965,4965,4965,0
|
|
20231205,152200,297722270,4965,4965,4965,4965,0
|
|
20231205,152100,297722270,4965,4965,4965,4965,0
|
|
20231205,152000,297722270,4965,4965,4965,4965,0
|
|
20231205,151900,297722270,4965,4955,4965,4950,2062
|
|
20231205,151800,287503840,4960,4960,4960,4955,190
|
|
20231205,151700,286561620,4960,4960,4960,4960,184
|
|
20231205,151600,285648980,4960,4960,4960,4960,400
|
|
20231205,151500,283664980,4965,4965,4965,4965,0
|
|
20231205,151400,283664980,4965,4965,4965,4965,1
|
|
20231205,151300,283660015,4960,4965,4965,4960,1703
|
|
20231205,151200,275208920,4975,4970,4975,4970,713
|
|
20231205,151100,271665030,4975,4975,4975,4975,0
|
|
20231205,151000,271665030,4975,4975,4975,4975,0
|
|
20231205,150900,271665030,4975,4975,4975,4975,0
|
|
20231205,150800,271665030,4975,4975,4975,4975,13
|
|
20231205,150700,271600355,4975,4975,4975,4975,100
|
|
20231205,150600,271102855,4980,4980,4980,4980,0
|
|
20231205,150500,271102855,4980,4980,4980,4980,1
|
|
20231205,150400,271097875,4970,4970,4970,4970,0
|
|
20231205,150300,271097875,4970,4970,4970,4970,0
|
|
20231205,150200,271097875,4970,4970,4970,4970,0
|
|
20231205,150100,271097875,4970,4975,4975,4970,319
|
|
20231205,150000,269511830,4980,4980,4980,4980,100
|
|
20231205,145900,269013830,4985,4985,4985,4975,393
|
|
20231205,145800,267058025,4985,4975,4985,4975,229
|
|
20231205,145700,265917965,4975,4980,4985,4975,140
|
|
20231205,145600,265221340,4985,4985,4985,4985,0
|
|
20231205,145500,265221340,4985,4980,4985,4980,2
|
|
20231205,145400,265211375,4985,4985,4985,4985,0
|
|
20231205,145300,265211375,4985,4985,4985,4985,121
|
|
20231205,145200,264608190,4985,4985,4985,4970,496
|
|
20231205,145100,262141215,4970,4975,4985,4970,753
|
|
20231205,145000,258397050,4985,4985,4985,4985,0
|
|
20231205,144900,258397050,4985,4985,4985,4985,0
|
|
20231205,144800,258397050,4985,4980,4985,4980,62
|
|
20231205,144700,258088285,4985,4985,4985,4985,0
|
|
20231205,144600,258088285,4985,4985,4985,4985,10
|
|
20231205,144500,258038435,4990,4985,4990,4970,2131
|
|
20231205,144400,247438965,4990,4985,4990,4985,2
|
|
20231205,144300,247428990,4990,4990,4990,4990,0
|
|
20231205,144200,247428990,4990,4990,4990,4990,0
|
|
20231205,144100,247428990,4990,4990,4990,4990,0
|
|
20231205,144000,247428990,4990,4985,4990,4980,1001
|
|
20231205,143900,242442175,4995,4995,4995,4995,0
|
|
20231205,143800,242442175,4995,4995,4995,4995,0
|
|
20231205,143700,242442175,4995,4995,4995,4995,0
|
|
20231205,143600,242442175,4995,4995,4995,4995,0
|
|
20231205,143500,242442175,4995,4990,4995,4990,370
|
|
20231205,143400,240595855,4985,4980,4985,4980,443
|
|
20231205,143300,238389520,4990,4990,4990,4990,0
|
|
20231205,143200,238389520,4990,4990,4990,4990,0
|
|
20231205,143100,238389520,4990,4990,4990,4990,1
|
|
20231205,143000,238384530,4990,4990,4990,4990,0
|
|
20231205,142900,238384530,4990,4990,4990,4990,9
|
|
20231205,142800,238339620,4990,4980,4990,4980,501
|
|
20231205,142700,235842630,4985,4985,4985,4985,0
|
|
20231205,142600,235842630,4985,4985,4985,4985,0
|
|
20231205,142500,235842630,4985,4985,4985,4985,0
|
|
20231205,142400,235842630,4985,4985,4985,4985,0
|
|
20231205,142300,235842630,4985,4985,4985,4985,0
|
|
20231205,142200,235842630,4985,4985,4985,4985,0
|
|
20231205,142100,235842630,4985,4985,4985,4985,0
|
|
20231205,142000,235842630,4985,4980,4985,4980,151
|
|
20231205,141900,235090645,4985,4985,4985,4985,0
|
|
20231205,141800,235090645,4985,4985,4985,4985,0
|
|
20231205,141700,235090645,4985,4985,4985,4985,305
|
|
20231205,141600,233570220,4990,4990,4990,4990,0
|
|
20231205,141500,233570220,4990,4990,4990,4990,1
|
|
20231205,141400,233565230,4980,4975,4980,4975,190
|
|
20231205,141300,232619770,4970,4980,4980,4970,4852
|
|
20231205,141200,208487375,4990,4990,4990,4990,0
|
|
20231205,141100,208487375,4990,4990,4990,4990,10
|
|
20231205,141000,208437475,4990,4990,4990,4990,0
|
|
20231205,140900,208437475,4990,4990,4990,4990,0
|
|
20231205,140800,208437475,4990,4990,4990,4990,145
|
|
20231205,140700,207713925,4990,4990,4990,4990,1
|
|
20231205,140600,207708935,4985,4985,4985,4985,265
|
|
20231205,140500,206387910,4985,4985,4985,4985,240
|
|
20231205,140400,205191510,4990,4990,4990,4990,0
|
|
20231205,140300,205191510,4990,4990,4990,4990,0
|
|
20231205,140200,205191510,4990,4990,4990,4985,313
|
|
20231205,140100,203631190,4995,4995,4995,4995,0
|
|
20231205,140000,203631190,4995,4995,4995,4995,0
|
|
20231205,135900,203631190,4995,4995,4995,4995,0
|
|
20231205,135800,203631190,4995,4995,4995,4995,0
|
|
20231205,135700,203631190,4995,4995,4995,4995,0
|
|
20231205,135600,203631190,4995,4995,4995,4995,0
|
|
20231205,135500,203631190,4995,4995,4995,4995,0
|
|
20231205,135400,203631190,4995,4995,4995,4995,0
|
|
20231205,135300,203631190,4995,4995,4995,4995,0
|
|
20231205,135200,203631190,4995,4995,4995,4995,0
|
|
20231205,135100,203631190,4995,4995,4995,4995,0
|
|
20231205,135000,203631190,4995,4995,4995,4995,0
|
|
20231205,134900,203631190,4995,4995,4995,4995,0
|
|
20231205,134800,203631190,4995,4995,4995,4995,0
|
|
20231205,134700,203631190,4995,4995,4995,4995,0
|
|
20231205,134600,203631190,4995,4995,4995,4995,10
|
|
20231205,134500,203581240,4995,4995,4995,4995,0
|
|
20231205,134400,203581240,4995,4995,4995,4995,0
|
|
20231205,134300,203581240,4995,4990,4995,4990,400
|
|
20231205,134200,201584600,4990,4990,4990,4990,0
|
|
20231205,134100,201584600,4990,4990,4990,4990,0
|
|
20231205,134000,201584600,4990,4990,4990,4990,0
|
|
20231205,133900,201584600,4990,4990,4990,4990,81
|
|
20231205,133800,201180410,4990,4990,4990,4990,0
|
|
20231205,133700,201180410,4990,4990,4990,4990,0
|
|
20231205,133600,201180410,4990,4990,4990,4990,0
|
|
20231205,133500,201180410,4990,4990,4990,4990,0
|
|
20231205,133400,201180410,4990,4990,4990,4990,0
|
|
20231205,133300,201180410,4990,4990,4990,4990,0
|
|
20231205,133200,201180410,4990,4990,4990,4990,0
|
|
20231205,133100,201180410,4990,4990,4990,4990,0
|
|
20231205,133000,201180410,4990,4990,4990,4990,0
|
|
20231205,132900,201180410,4990,4990,4990,4990,100
|
|
20231205,132800,200681410,4990,4990,4990,4990,0
|
|
20231205,132700,200681410,4990,4990,4990,4990,0
|
|
20231205,132600,200681410,4990,4985,4990,4985,22
|
|
20231205,132500,200571730,4990,4980,4990,4980,62
|
|
20231205,132400,200262725,4980,4980,4980,4980,6
|
|
20231205,132300,200232845,4990,4990,4990,4990,0
|
|
20231205,132200,200232845,4990,4990,4990,4990,0
|
|
20231205,132100,200232845,4990,4980,4990,4975,1152
|
|
20231205,132000,194498335,4990,4990,4990,4990,0
|
|
20231205,131900,194498335,4990,4990,4990,4990,0
|
|
20231205,131800,194498335,4990,4990,4990,4990,500
|
|
20231205,131700,192003335,4990,4990,4990,4990,0
|
|
20231205,131600,192003335,4990,4990,4990,4990,0
|
|
20231205,131500,192003335,4990,4990,4990,4990,0
|
|
20231205,131400,192003335,4990,4990,4990,4990,0
|
|
20231205,131300,192003335,4990,4990,4990,4990,0
|
|
20231205,131200,192003335,4990,4990,4990,4990,0
|
|
20231205,131100,192003335,4990,4990,4990,4990,0
|
|
20231205,131000,192003335,4990,4990,4990,4990,0
|
|
20231205,130900,192003335,4990,4990,4990,4990,0
|
|
20231205,130800,192003335,4990,4990,4990,4990,0
|
|
20231205,130700,192003335,4990,4990,4990,4990,0
|
|
20231205,130600,192003335,4990,4990,4990,4990,0
|
|
20231205,130500,192003335,4990,4990,4990,4990,0
|
|
20231205,130400,192003335,4990,4990,4990,4990,1
|
|
20231205,130300,191998345,4985,4985,4985,4985,0
|
|
20231205,130200,191998345,4985,4985,4985,4985,253
|
|
20231205,130100,190737140,4975,4975,4975,4975,0
|
|
20231205,130000,190737140,4975,4975,4975,4975,0
|
|
20231205,125900,190737140,4975,4990,4990,4975,2028
|
|
20231205,125800,180641000,4980,4980,4980,4980,0
|
|
20231205,125700,180641000,4980,4980,4980,4980,0
|
|
20231205,125600,180641000,4980,4980,4980,4980,0
|
|
20231205,125500,180641000,4980,4980,4980,4980,0
|
|
20231205,125400,180641000,4980,4980,4980,4980,0
|
|
20231205,125300,180641000,4980,4980,4980,4980,0
|
|
20231205,125200,180641000,4980,4980,4980,4980,0
|
|
20231205,125100,180641000,4980,4980,4980,4980,0
|
|
20231205,125000,180641000,4980,4985,4985,4980,900
|
|
20231205,124900,176155850,4985,4985,4985,4985,162
|
|
20231205,124800,175348280,4980,4980,4980,4980,180
|
|
20231205,124700,174451880,4980,4985,4985,4980,320
|
|
20231205,124600,172858195,4990,4990,4990,4990,0
|
|
20231205,124500,172858195,4990,4990,4990,4990,0
|
|
20231205,124400,172858195,4990,4990,4990,4990,0
|
|
20231205,124300,172858195,4990,4990,4990,4990,0
|
|
20231205,124200,172858195,4990,4990,4990,4990,0
|
|
20231205,124100,172858195,4990,4990,4990,4990,0
|
|
20231205,124000,172858195,4990,4990,4990,4990,0
|
|
20231205,123900,172858195,4990,4990,4990,4990,0
|
|
20231205,123800,172858195,4990,4990,4990,4990,0
|
|
20231205,123700,172858195,4990,4990,4990,4990,0
|
|
20231205,123600,172858195,4990,4990,4990,4990,0
|
|
20231205,123500,172858195,4990,4990,4990,4990,0
|
|
20231205,123400,172858195,4990,4990,4990,4990,0
|
|
20231205,123300,172858195,4990,4990,4990,4990,0
|
|
20231205,123200,172858195,4990,4990,4990,4990,400
|
|
20231205,123100,170862195,4990,4990,4990,4990,0
|
|
20231205,123000,170862195,4990,4990,4990,4990,0
|
|
20231205,122900,170862195,4990,4990,4990,4990,0
|
|
20231205,122800,170862195,4990,4990,4990,4990,0
|
|
20231205,122700,170862195,4990,4985,4990,4985,136
|
|
20231205,122600,170184230,4990,4990,4990,4990,1
|
|
20231205,122500,170179240,4980,4995,4995,4980,901
|
|
20231205,122400,165691355,4990,4990,4990,4990,0
|
|
20231205,122300,165691355,4990,4990,4990,4990,20
|
|
20231205,122200,165591555,4990,4990,4990,4990,28
|
|
20231205,122100,165451835,4995,4995,4995,4995,0
|
|
20231205,122000,165451835,4995,4995,4995,4995,0
|
|
20231205,121900,165451835,4995,4995,4995,4995,1
|
|
20231205,121800,165446840,4990,4990,4990,4990,31
|
|
20231205,121700,165292150,4995,4995,4995,4995,0
|
|
20231205,121600,165292150,4995,4995,4995,4995,0
|
|
20231205,121500,165292150,4995,4990,4995,4990,36
|
|
20231205,121400,165112505,4995,4995,4995,4995,0
|
|
20231205,121300,165112505,4995,4995,4995,4995,1
|
|
20231205,121200,165107510,4990,4990,4990,4990,0
|
|
20231205,121100,165107510,4990,4990,4990,4990,34
|
|
20231205,121000,164937850,4990,4990,4990,4990,160
|
|
20231205,120900,164139450,4995,4995,4995,4995,0
|
|
20231205,120800,164139450,4995,4995,4995,4995,0
|
|
20231205,120700,164139450,4995,4995,4995,4995,27
|
|
20231205,120600,164004585,5000,5000,5000,5000,1
|
|
20231205,120500,163999585,4995,4995,4995,4995,4
|
|
20231205,120400,163979605,5000,5000,5000,5000,0
|
|
20231205,120300,163979605,5000,5000,5000,5000,0
|
|
20231205,120200,163979605,5000,5000,5000,5000,0
|
|
20231205,120100,163979605,5000,5000,5000,5000,1
|
|
20231205,120000,163974605,4995,4995,4995,4995,0
|
|
20231205,115900,163974605,4995,4995,4995,4995,1
|
|
20231205,115800,163969610,5000,5000,5000,5000,0
|
|
20231205,115700,163969610,5000,5000,5000,5000,0
|
|
20231205,115600,163969610,5000,5000,5000,5000,0
|
|
20231205,115500,163969610,5000,5000,5000,5000,0
|
|
20231205,115400,163969610,5000,5000,5000,5000,0
|
|
20231205,115300,163969610,5000,5000,5000,5000,0
|
|
20231205,115200,163969610,5000,5000,5000,5000,20
|
|
20231205,115100,163869610,5000,5000,5000,5000,0
|
|
20231205,115000,163869610,5000,5000,5000,5000,0
|
|
20231205,114900,163869610,5000,4995,5000,4990,1555
|
|
20231205,114800,156106880,4995,4995,4995,4995,0
|
|
20231205,114700,156106880,4995,4995,4995,4995,0
|
|
20231205,114600,156106880,4995,4995,4995,4995,0
|
|
20231205,114500,156106880,4995,4995,4995,4995,2
|
|
20231205,114400,156096890,5000,5000,5000,5000,0
|
|
20231205,114300,156096890,5000,5000,5000,5000,805
|
|
20231205,114200,152071890,5010,4995,5010,4995,2632
|
|
20231205,114100,138913045,4990,4990,4990,4990,0
|
|
20231205,114000,138913045,4990,4990,4990,4990,0
|
|
20231205,113900,138913045,4990,4990,4990,4990,80
|
|
20231205,113800,138513845,4990,4990,4990,4990,30
|
|
20231205,113700,138364145,4990,4985,4990,4985,1563
|
|
20231205,113600,130571925,4985,4985,4985,4985,0
|
|
20231205,113500,130571925,4985,4985,4985,4985,20
|
|
20231205,113400,130472225,4985,4985,4985,4985,0
|
|
20231205,113300,130472225,4985,4985,4985,4985,0
|
|
20231205,113200,130472225,4985,4985,4985,4985,1
|
|
20231205,113100,130467240,4985,4985,4985,4985,0
|
|
20231205,113000,130467240,4985,4985,4985,4985,3
|
|
20231205,112900,130452285,4985,4985,4985,4985,0
|
|
20231205,112800,130452285,4985,4985,4985,4985,150
|
|
20231205,112700,129704535,4985,4985,4985,4985,0
|
|
20231205,112600,129704535,4985,4985,4985,4980,152
|
|
20231205,112500,128946820,4985,4980,4985,4980,33
|
|
20231205,112400,128782475,4985,4985,4985,4985,0
|
|
20231205,112300,128782475,4985,4985,4985,4985,0
|
|
20231205,112200,128782475,4985,4985,4985,4985,2
|
|
20231205,112100,128772505,4985,4975,4985,4965,258
|
|
20231205,112000,127490800,4970,4980,4980,4970,900
|
|
20231205,111900,123015845,4985,4980,4985,4965,1999
|
|
20231205,111800,113076915,4985,4985,4985,4985,0
|
|
20231205,111700,113076915,4985,4985,4985,4985,0
|
|
20231205,111600,113076915,4985,4985,4985,4985,0
|
|
20231205,111500,113076915,4985,4985,4985,4985,1
|
|
20231205,111400,113071930,4980,4980,4980,4980,149
|
|
20231205,111300,112329910,4980,4980,4980,4980,251
|
|
20231205,111200,111079930,4980,4980,4980,4980,0
|
|
20231205,111100,111079930,4980,4980,4980,4980,0
|
|
20231205,111000,111079930,4980,4980,4980,4980,0
|
|
20231205,110900,111079930,4980,4980,4980,4980,0
|
|
20231205,110800,111079930,4980,4980,4980,4980,1
|
|
20231205,110700,111074950,4980,4980,4980,4980,0
|
|
20231205,110600,111074950,4980,4980,4980,4980,0
|
|
20231205,110500,111074950,4980,4980,4980,4980,140
|
|
20231205,110400,110377750,4985,4985,4985,4985,1
|
|
20231205,110300,110372765,4980,4980,4980,4980,0
|
|
20231205,110200,110372765,4980,4980,4980,4980,0
|
|
20231205,110100,110372765,4980,4975,4980,4975,304
|
|
20231205,110000,108859045,4975,4975,4975,4975,0
|
|
20231205,105900,108859045,4975,4975,4975,4975,0
|
|
20231205,105800,108859045,4975,4975,4975,4975,0
|
|
20231205,105700,108859045,4975,4975,4975,4975,50
|
|
20231205,105600,108610295,4970,4970,4970,4970,0
|
|
20231205,105500,108610295,4970,4970,4970,4970,0
|
|
20231205,105400,108610295,4970,4970,4970,4970,0
|
|
20231205,105300,108610295,4970,4970,4970,4970,0
|
|
20231205,105200,108610295,4970,4975,4975,4970,929
|
|
20231205,105100,103991635,4985,4985,4985,4985,0
|
|
20231205,105000,103991635,4985,4985,4985,4985,10
|
|
20231205,104900,103941785,4985,4985,4985,4985,0
|
|
20231205,104800,103941785,4985,4985,4985,4985,0
|
|
20231205,104700,103941785,4985,4985,4985,4985,1
|
|
20231205,104600,103936800,4980,4985,4985,4975,261
|
|
20231205,104500,102637440,4985,4985,4985,4985,0
|
|
20231205,104400,102637440,4985,4985,4985,4985,0
|
|
20231205,104300,102637440,4985,4985,4985,4985,0
|
|
20231205,104200,102637440,4985,4985,4985,4985,0
|
|
20231205,104100,102637440,4985,4985,4985,4985,0
|
|
20231205,104000,102637440,4985,4985,4985,4985,0
|
|
20231205,103900,102637440,4985,4985,4985,4985,0
|
|
20231205,103800,102637440,4985,4985,4985,4985,0
|
|
20231205,103700,102637440,4985,4985,4985,4985,1
|
|
20231205,103600,102632455,4985,4985,4985,4985,6
|
|
20231205,103500,102602545,4985,4985,4985,4985,0
|
|
20231205,103400,102602545,4985,4985,4985,4985,0
|
|
20231205,103300,102602545,4985,4985,4985,4985,0
|
|
20231205,103200,102602545,4985,4985,4985,4985,0
|
|
20231205,103100,102602545,4985,4985,4985,4985,0
|
|
20231205,103000,102602545,4985,4985,4985,4985,0
|
|
20231205,102900,102602545,4985,4985,4985,4985,0
|
|
20231205,102800,102602545,4985,4980,4985,4980,78
|
|
20231205,102700,102214100,4970,4975,4975,4970,900
|
|
20231205,102600,97738385,4985,4985,4985,4985,0
|
|
20231205,102500,97738385,4985,4985,4985,4985,0
|
|
20231205,102400,97738385,4985,4985,4985,4985,0
|
|
20231205,102300,97738385,4985,4980,4985,4980,196
|
|
20231205,102200,96762300,4985,4980,4985,4975,1870
|
|
20231205,102100,87458690,4975,4975,4975,4975,36
|
|
20231205,102000,87279590,4985,4985,4985,4985,0
|
|
20231205,101900,87279590,4985,4985,4985,4985,0
|
|
20231205,101800,87279590,4985,4985,4985,4985,1
|
|
20231205,101700,87274605,4975,4975,4975,4975,36
|
|
20231205,101600,87095505,4985,4985,4985,4985,0
|
|
20231205,101500,87095505,4985,4985,4985,4985,187
|
|
20231205,101400,86163310,4985,4975,4985,4975,31
|
|
20231205,101300,86009075,4985,4985,4985,4985,0
|
|
20231205,101200,86009075,4985,4985,4985,4985,0
|
|
20231205,101100,86009075,4985,4985,4985,4985,0
|
|
20231205,101000,86009075,4985,4985,4985,4985,0
|
|
20231205,100900,86009075,4985,4985,4985,4985,116
|
|
20231205,100800,85430815,4990,4990,4990,4990,0
|
|
20231205,100700,85430815,4990,4990,4990,4990,1
|
|
20231205,100600,85425825,4985,4980,4985,4980,1184
|
|
20231205,100500,79529340,4990,4990,4990,4990,124
|
|
20231205,100400,78910580,4990,4980,4990,4980,4007
|
|
20231205,100300,58925970,4985,4985,4985,4985,0
|
|
20231205,100200,58925970,4985,4980,4985,4980,302
|
|
20231205,100100,57422000,4975,4975,4975,4975,10
|
|
20231205,100000,57372250,4985,4985,4985,4985,0
|
|
20231205,095900,57372250,4985,4980,4985,4980,491
|
|
20231205,095800,54926615,4980,4985,4985,4980,201
|
|
20231205,095700,53925630,4980,4980,4980,4980,0
|
|
20231205,095600,53925630,4980,4980,4980,4980,150
|
|
20231205,095500,53178630,4975,4975,4975,4975,98
|
|
20231205,095400,52691080,4985,4985,4985,4985,0
|
|
20231205,095300,52691080,4985,4985,4985,4985,0
|
|
20231205,095200,52691080,4985,4980,4985,4980,11
|
|
20231205,095100,52636295,4980,4980,4980,4980,2561
|
|
20231205,095000,39882515,4980,4975,4980,4975,17
|
|
20231205,094900,39797935,4980,4980,4980,4980,0
|
|
20231205,094800,39797935,4980,4975,4980,4975,73
|
|
20231205,094700,39434750,4975,4975,4980,4975,251
|
|
20231205,094600,38186020,4980,4975,4980,4975,18
|
|
20231205,094500,38096465,4980,4980,4980,4980,1
|
|
20231205,094400,38091485,4975,4970,4980,4970,40
|
|
20231205,094300,37892570,4980,4980,4980,4980,5
|
|
20231205,094200,37867670,4980,4980,4980,4980,0
|
|
20231205,094100,37867670,4980,4980,4980,4980,0
|
|
20231205,094000,37867670,4980,4970,4980,4970,488
|
|
20231205,093900,35439790,4975,4980,4980,4975,464
|
|
20231205,093800,33130255,4985,4985,4985,4985,1
|
|
20231205,093700,33125270,4980,4985,4985,4980,37
|
|
20231205,093600,32941005,4980,4975,4980,4975,49
|
|
20231205,093500,32697170,4980,4980,4980,4980,30
|
|
20231205,093400,32547770,4980,4980,4980,4980,159
|
|
20231205,093300,31755950,4990,4990,4990,4990,0
|
|
20231205,093200,31755950,4990,4990,4990,4990,195
|
|
20231205,093100,30782900,4990,4990,4990,4980,261
|
|
20231205,093000,29481270,4985,4980,4985,4980,502
|
|
20231205,092900,26979060,4980,4980,4980,4980,289
|
|
20231205,092800,25539840,4980,4980,4980,4980,210
|
|
20231205,092700,24494040,4980,4980,4980,4980,64
|
|
20231205,092600,24175320,4980,4980,4980,4975,1002
|
|
20231205,092500,19186360,4975,4975,4975,4975,220
|
|
20231205,092400,18091860,4975,4970,4980,4965,983
|
|
20231205,092300,13203520,4965,4965,4965,4965,100
|
|
20231205,092200,12707020,4965,4965,4965,4965,1
|
|
20231205,092100,12702055,4970,4970,4970,4970,0
|
|
20231205,092000,12702055,4970,4970,4970,4970,0
|
|
20231205,091900,12702055,4970,4970,4970,4970,14
|
|
20231205,091800,12632475,4970,4970,4970,4970,0
|
|
20231205,091700,12632475,4970,4970,4970,4970,1
|
|
20231205,091600,12627505,4975,4975,4975,4975,0
|
|
20231205,091500,12627505,4975,4975,4975,4975,1
|
|
20231205,091400,12622530,4940,4940,4940,4940,0
|
|
20231205,091300,12622530,4940,4940,4940,4940,5
|
|
20231205,091200,12597830,4970,4970,4970,4970,101
|
|
20231205,091100,12095860,4945,4955,4955,4945,900
|
|
20231205,091000,7644610,4965,4965,4965,4965,0
|
|
20231205,090900,7644610,4965,4965,4965,4965,0
|
|
20231205,090800,7644610,4965,4965,4965,4965,418
|
|
20231205,090700,5569240,4965,4965,4965,4965,80
|
|
20231205,090600,5172040,4955,4965,4965,4955,4
|
|
20231205,090500,5152200,4970,4970,4970,4970,0
|
|
20231205,090400,5152200,4970,4970,4970,4970,0
|
|
20231205,090300,5152200,4970,4970,4970,4970,0
|
|
20231205,090200,5152200,4970,4970,4970,4970,0
|
|
20231205,090100,5152200,4970,4970,4970,4970,1
|
|
20231205,090000,5147230,4960,4935,4960,4935,1043
|