646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,194300,622485575,4945,4945,4945,4945,932
|
|
20231207,194200,622485575,4945,4945,4945,4945,0
|
|
20231207,194100,622485575,4945,4945,4945,4945,0
|
|
20231207,194000,622485575,4945,4945,4945,4945,0
|
|
20231207,193900,622485575,4945,4945,4945,4945,0
|
|
20231207,193800,622485575,4945,4945,4945,4945,0
|
|
20231207,193700,622485575,4945,4945,4945,4945,0
|
|
20231207,193600,622485575,4945,4945,4945,4945,0
|
|
20231207,193500,622485575,4945,4945,4945,4945,0
|
|
20231207,193400,622485575,4945,4945,4945,4945,0
|
|
20231207,193300,622485575,4945,4945,4945,4945,0
|
|
20231207,193200,622485575,4945,4945,4945,4945,0
|
|
20231207,193100,622485575,4945,4945,4945,4945,0
|
|
20231207,193000,622485575,4945,4945,4945,4945,0
|
|
20231207,192900,622485575,4945,4945,4945,4945,0
|
|
20231207,192800,622485575,4945,4945,4945,4945,0
|
|
20231207,192700,622485575,4945,4945,4945,4945,0
|
|
20231207,192600,622485575,4945,4945,4945,4945,0
|
|
20231207,192500,622485575,4945,4945,4945,4945,0
|
|
20231207,192400,622485575,4945,4945,4945,4945,0
|
|
20231207,192300,622485575,4945,4945,4945,4945,0
|
|
20231207,192200,622485575,4945,4945,4945,4945,0
|
|
20231207,192100,622485575,4945,4945,4945,4945,0
|
|
20231207,192000,622485575,4945,4945,4945,4945,0
|
|
20231207,191900,622485575,4945,4945,4945,4945,0
|
|
20231207,191800,622485575,4945,4945,4945,4945,0
|
|
20231207,191700,622485575,4945,4945,4945,4945,0
|
|
20231207,191600,622485575,4945,4945,4945,4945,0
|
|
20231207,191500,622485575,4945,4945,4945,4945,0
|
|
20231207,191400,622485575,4945,4945,4945,4945,0
|
|
20231207,191300,622485575,4945,4945,4945,4945,932
|
|
20231207,191200,622485575,4945,4945,4945,4945,0
|
|
20231207,191100,622485575,4945,4945,4945,4945,0
|
|
20231207,191000,622485575,4945,4945,4945,4945,0
|
|
20231207,190900,622485575,4945,4945,4945,4945,0
|
|
20231207,190800,622485575,4945,4945,4945,4945,0
|
|
20231207,190700,622485575,4945,4945,4945,4945,0
|
|
20231207,190600,622485575,4945,4945,4945,4945,0
|
|
20231207,190500,622485575,4945,4945,4945,4945,0
|
|
20231207,190400,622485575,4945,4945,4945,4945,0
|
|
20231207,190300,622485575,4945,4945,4945,4945,0
|
|
20231207,190200,622485575,4945,4945,4945,4945,0
|
|
20231207,190100,622485575,4945,4945,4945,4945,0
|
|
20231207,190000,622485575,4945,4945,4945,4945,0
|
|
20231207,185900,622485575,4945,4945,4945,4945,0
|
|
20231207,185800,622485575,4945,4945,4945,4945,0
|
|
20231207,185700,622485575,4945,4945,4945,4945,0
|
|
20231207,185600,622485575,4945,4945,4945,4945,0
|
|
20231207,185500,622485575,4945,4945,4945,4945,0
|
|
20231207,185400,622485575,4945,4945,4945,4945,0
|
|
20231207,185300,622485575,4945,4945,4945,4945,0
|
|
20231207,185200,622485575,4945,4945,4945,4945,0
|
|
20231207,185100,622485575,4945,4945,4945,4945,0
|
|
20231207,185000,622485575,4945,4945,4945,4945,0
|
|
20231207,184900,622485575,4945,4945,4945,4945,0
|
|
20231207,184800,622485575,4945,4945,4945,4945,0
|
|
20231207,184700,622485575,4945,4945,4945,4945,0
|
|
20231207,184600,622485575,4945,4945,4945,4945,0
|
|
20231207,184500,622485575,4945,4945,4945,4945,0
|
|
20231207,184400,622485575,4945,4945,4945,4945,0
|
|
20231207,184300,622485575,4945,4945,4945,4945,932
|
|
20231207,184200,622485575,4945,4945,4945,4945,0
|
|
20231207,184100,622485575,4945,4945,4945,4945,0
|
|
20231207,184000,622485575,4945,4945,4945,4945,0
|
|
20231207,183900,622485575,4945,4945,4945,4945,0
|
|
20231207,183800,622485575,4945,4945,4945,4945,0
|
|
20231207,183700,622485575,4945,4945,4945,4945,0
|
|
20231207,183600,622485575,4945,4945,4945,4945,0
|
|
20231207,183500,622485575,4945,4945,4945,4945,0
|
|
20231207,183400,622485575,4945,4945,4945,4945,0
|
|
20231207,183300,622485575,4945,4945,4945,4945,0
|
|
20231207,183200,622485575,4945,4945,4945,4945,0
|
|
20231207,183100,622485575,4945,4945,4945,4945,0
|
|
20231207,183000,622485575,4945,4945,4945,4945,0
|
|
20231207,182900,622485575,4945,4945,4945,4945,0
|
|
20231207,182800,622485575,4945,4945,4945,4945,0
|
|
20231207,182700,622485575,4945,4945,4945,4945,0
|
|
20231207,182600,622485575,4945,4945,4945,4945,0
|
|
20231207,182500,622485575,4945,4945,4945,4945,0
|
|
20231207,182400,622485575,4945,4945,4945,4945,0
|
|
20231207,182300,622485575,4945,4945,4945,4945,0
|
|
20231207,182200,622485575,4945,4945,4945,4945,0
|
|
20231207,182100,622485575,4945,4945,4945,4945,0
|
|
20231207,182000,622485575,4945,4945,4945,4945,0
|
|
20231207,181900,622485575,4945,4945,4945,4945,0
|
|
20231207,181800,622485575,4945,4945,4945,4945,0
|
|
20231207,181700,622485575,4945,4945,4945,4945,0
|
|
20231207,181600,622485575,4945,4945,4945,4945,0
|
|
20231207,181500,622485575,4945,4945,4945,4945,0
|
|
20231207,181400,622485575,4945,4945,4945,4945,0
|
|
20231207,181300,622485575,4945,4945,4945,4945,932
|
|
20231207,181200,622485575,4945,4945,4945,4945,0
|
|
20231207,181100,622485575,4945,4945,4945,4945,0
|
|
20231207,181000,622485575,4945,4945,4945,4945,0
|
|
20231207,180900,622485575,4945,4945,4945,4945,0
|
|
20231207,180800,622485575,4945,4945,4945,4945,0
|
|
20231207,180700,622485575,4945,4945,4945,4945,0
|
|
20231207,180600,622485575,4945,4945,4945,4945,0
|
|
20231207,180500,622485575,4945,4945,4945,4945,0
|
|
20231207,180400,622485575,4945,4945,4945,4945,0
|
|
20231207,180300,622485575,4945,4945,4945,4945,0
|
|
20231207,180200,622485575,4945,4945,4945,4945,0
|
|
20231207,180100,622485575,4945,4945,4945,4945,0
|
|
20231207,180000,622485575,4945,4945,4945,4945,0
|
|
20231207,175900,622485575,4945,4945,4945,4945,0
|
|
20231207,175800,622485575,4945,4945,4945,4945,0
|
|
20231207,175700,622485575,4945,4945,4945,4945,0
|
|
20231207,175600,622485575,4945,4945,4945,4945,0
|
|
20231207,175500,622485575,4945,4945,4945,4945,0
|
|
20231207,175400,622485575,4945,4945,4945,4945,0
|
|
20231207,175300,622485575,4945,4945,4945,4945,0
|
|
20231207,175200,622485575,4945,4945,4945,4945,0
|
|
20231207,175100,622485575,4945,4945,4945,4945,0
|
|
20231207,175000,622485575,4945,4945,4945,4945,0
|
|
20231207,174900,622485575,4945,4945,4945,4945,0
|
|
20231207,174800,622485575,4945,4945,4945,4945,0
|
|
20231207,174700,622485575,4945,4945,4945,4945,0
|
|
20231207,174600,622485575,4945,4945,4945,4945,0
|
|
20231207,174500,622485575,4945,4945,4945,4945,0
|
|
20231207,174400,622485575,4945,4945,4945,4945,0
|
|
20231207,174300,622485575,4945,4945,4945,4945,932
|
|
20231207,174200,622485575,4945,4945,4945,4945,0
|
|
20231207,174100,622485575,4945,4945,4945,4945,0
|
|
20231207,174000,622485575,4945,4945,4945,4945,0
|
|
20231207,173900,622485575,4945,4945,4945,4945,0
|
|
20231207,173800,622485575,4945,4945,4945,4945,0
|
|
20231207,173700,622485575,4945,4945,4945,4945,0
|
|
20231207,173600,622485575,4945,4945,4945,4945,0
|
|
20231207,173500,622485575,4945,4945,4945,4945,0
|
|
20231207,173400,622485575,4945,4945,4945,4945,0
|
|
20231207,173300,622485575,4945,4945,4945,4945,0
|
|
20231207,173200,622485575,4945,4945,4945,4945,0
|
|
20231207,173100,622485575,4945,4945,4945,4945,0
|
|
20231207,173000,622485575,4945,4945,4945,4945,0
|
|
20231207,172900,622485575,4945,4945,4945,4945,0
|
|
20231207,172800,622485575,4945,4945,4945,4945,0
|
|
20231207,172700,622485575,4945,4945,4945,4945,0
|
|
20231207,172600,622485575,4945,4945,4945,4945,0
|
|
20231207,172500,622485575,4945,4945,4945,4945,0
|
|
20231207,172400,622485575,4945,4945,4945,4945,0
|
|
20231207,172300,622485575,4945,4945,4945,4945,0
|
|
20231207,172200,622485575,4945,4945,4945,4945,0
|
|
20231207,172100,622485575,4945,4945,4945,4945,0
|
|
20231207,172000,622485575,4945,4945,4945,4945,0
|
|
20231207,171900,622485575,4945,4945,4945,4945,0
|
|
20231207,171800,622485575,4945,4945,4945,4945,0
|
|
20231207,171700,622485575,4945,4945,4945,4945,0
|
|
20231207,171600,622485575,4945,4945,4945,4945,0
|
|
20231207,171500,622485575,4945,4945,4945,4945,0
|
|
20231207,171400,622485575,4945,4945,4945,4945,0
|
|
20231207,171300,622485575,4945,4945,4945,4945,932
|
|
20231207,171200,622485575,4945,4945,4945,4945,0
|
|
20231207,171100,622485575,4945,4945,4945,4945,0
|
|
20231207,171000,622485575,4945,4945,4945,4945,0
|
|
20231207,170900,622485575,4945,4945,4945,4945,0
|
|
20231207,170800,622485575,4945,4945,4945,4945,0
|
|
20231207,170700,622485575,4945,4945,4945,4945,0
|
|
20231207,170600,622485575,4945,4945,4945,4945,0
|
|
20231207,170500,622485575,4945,4945,4945,4945,0
|
|
20231207,170400,622485575,4945,4945,4945,4945,0
|
|
20231207,170300,622485575,4945,4945,4945,4945,0
|
|
20231207,170200,622485575,4945,4945,4945,4945,0
|
|
20231207,170100,622485575,4945,4945,4945,4945,0
|
|
20231207,170000,622485575,4945,4945,4945,4945,0
|
|
20231207,165900,622485575,4945,4945,4945,4945,0
|
|
20231207,165800,622485575,4945,4945,4945,4945,0
|
|
20231207,165700,622485575,4945,4945,4945,4945,0
|
|
20231207,165600,622485575,4945,4945,4945,4945,0
|
|
20231207,165500,622485575,4945,4945,4945,4945,0
|
|
20231207,165400,622485575,4945,4945,4945,4945,0
|
|
20231207,165300,622485575,4945,4945,4945,4945,0
|
|
20231207,165200,622485575,4945,4945,4945,4945,0
|
|
20231207,165100,622485575,4945,4945,4945,4945,0
|
|
20231207,165000,622485575,4945,4945,4945,4945,0
|
|
20231207,164900,622485575,4945,4945,4945,4945,0
|
|
20231207,164800,622485575,4945,4945,4945,4945,0
|
|
20231207,164700,622485575,4945,4945,4945,4945,0
|
|
20231207,164600,622485575,4945,4945,4945,4945,0
|
|
20231207,164500,622485575,4945,4945,4945,4945,0
|
|
20231207,164400,622485575,4945,4945,4945,4945,0
|
|
20231207,164300,622485575,4945,4945,4945,4945,932
|
|
20231207,164200,622485575,4945,4945,4945,4945,0
|
|
20231207,164100,622485575,4945,4945,4945,4945,0
|
|
20231207,164000,622485575,4945,4945,4945,4945,0
|
|
20231207,163900,622485575,4945,4945,4945,4945,0
|
|
20231207,163800,622485575,4945,4945,4945,4945,0
|
|
20231207,163700,622485575,4945,4945,4945,4945,0
|
|
20231207,163600,622485575,4945,4945,4945,4945,0
|
|
20231207,163500,622485575,4945,4945,4945,4945,0
|
|
20231207,163400,622485575,4945,4945,4945,4945,0
|
|
20231207,163300,622485575,4945,4945,4945,4945,0
|
|
20231207,163200,622485575,4945,4945,4945,4945,0
|
|
20231207,163100,622485575,4945,4945,4945,4945,0
|
|
20231207,163000,622485575,4945,4945,4945,4945,0
|
|
20231207,162900,622485575,4945,4945,4945,4945,0
|
|
20231207,162800,622485575,4945,4945,4945,4945,0
|
|
20231207,162700,622485575,4945,4945,4945,4945,0
|
|
20231207,162600,622485575,4945,4945,4945,4945,0
|
|
20231207,162500,622485575,4945,4945,4945,4945,0
|
|
20231207,162400,622485575,4945,4945,4945,4945,0
|
|
20231207,162300,622485575,4945,4945,4945,4945,0
|
|
20231207,162200,622485575,4945,4945,4945,4945,0
|
|
20231207,162100,622485575,4945,4945,4945,4945,0
|
|
20231207,162000,622485575,4945,4945,4945,4945,0
|
|
20231207,161900,622485575,4945,4945,4945,4945,0
|
|
20231207,161800,622485575,4945,4945,4945,4945,0
|
|
20231207,161700,622485575,4945,4945,4945,4945,0
|
|
20231207,161600,622485575,4945,4945,4945,4945,0
|
|
20231207,161500,622485575,4945,4945,4945,4945,0
|
|
20231207,161400,622485575,4945,4945,4945,4945,0
|
|
20231207,161300,622485575,4945,4945,4945,4945,932
|
|
20231207,161200,622485575,4945,4945,4945,4945,0
|
|
20231207,161100,622485575,4945,4945,4945,4945,0
|
|
20231207,161000,622485575,4945,4945,4945,4945,0
|
|
20231207,160900,622485575,4945,4945,4945,4945,0
|
|
20231207,160800,622485575,4945,4945,4945,4945,0
|
|
20231207,160700,622485575,4945,4945,4945,4945,0
|
|
20231207,160600,622485575,4945,4945,4945,4945,0
|
|
20231207,160500,622485575,4945,4945,4945,4945,0
|
|
20231207,160400,622485575,4945,4945,4945,4945,0
|
|
20231207,160300,622485575,4945,4945,4945,4945,0
|
|
20231207,160200,622485575,4945,4945,4945,4945,0
|
|
20231207,160100,622485575,4945,4945,4945,4945,0
|
|
20231207,160000,622485575,4945,4945,4945,4945,0
|
|
20231207,155900,622485575,4945,4945,4945,4945,0
|
|
20231207,155800,622485575,4945,4945,4945,4945,0
|
|
20231207,155700,622485575,4945,4945,4945,4945,0
|
|
20231207,155600,622485575,4945,4945,4945,4945,0
|
|
20231207,155500,622485575,4945,4945,4945,4945,0
|
|
20231207,155400,622485575,4945,4945,4945,4945,0
|
|
20231207,155300,622485575,4945,4945,4945,4945,0
|
|
20231207,155200,622485575,4945,4945,4945,4945,0
|
|
20231207,155100,622485575,4945,4945,4945,4945,0
|
|
20231207,155000,622485575,4945,4945,4945,4945,0
|
|
20231207,154900,622485575,4945,4945,4945,4945,0
|
|
20231207,154800,622485575,4945,4945,4945,4945,0
|
|
20231207,154700,622485575,4945,4945,4945,4945,0
|
|
20231207,154600,622485575,4945,4945,4945,4945,0
|
|
20231207,154500,622485575,4945,4945,4945,4945,0
|
|
20231207,154400,622485575,4945,4945,4945,4945,0
|
|
20231207,154300,622485575,4945,4945,4945,4945,932
|
|
20231207,154200,622485575,4945,4945,4945,4945,0
|
|
20231207,154100,622485575,4945,4945,4945,4945,0
|
|
20231207,154000,622485575,4945,4945,4945,4945,0
|
|
20231207,153900,622485575,4945,4945,4945,4945,0
|
|
20231207,153800,622485575,4945,4945,4945,4945,0
|
|
20231207,153700,622485575,4945,4945,4945,4945,0
|
|
20231207,153600,622485575,4945,4945,4945,4945,0
|
|
20231207,153500,622485575,4945,4945,4945,4945,0
|
|
20231207,153400,622485575,4945,4945,4945,4945,0
|
|
20231207,153300,622485575,4945,4945,4945,4945,0
|
|
20231207,153200,622485575,4945,4945,4945,4945,0
|
|
20231207,153100,622485575,4945,4945,4945,4945,0
|
|
20231207,153000,622485575,4945,4945,4945,4945,932
|
|
20231207,152900,617876835,4945,4945,4945,4945,0
|
|
20231207,152800,617876835,4945,4945,4945,4945,0
|
|
20231207,152700,617876835,4945,4945,4945,4945,0
|
|
20231207,152600,617876835,4945,4945,4945,4945,0
|
|
20231207,152500,617876835,4945,4945,4945,4945,0
|
|
20231207,152400,617876835,4945,4945,4945,4945,0
|
|
20231207,152300,617876835,4945,4945,4945,4945,0
|
|
20231207,152200,617876835,4945,4945,4945,4945,0
|
|
20231207,152100,617876835,4945,4945,4945,4945,0
|
|
20231207,152000,617876835,4945,4945,4945,4945,0
|
|
20231207,151900,617876835,4945,4945,4945,4945,64
|
|
20231207,151800,617560355,4945,4945,4945,4945,142
|
|
20231207,151700,616858165,4950,4950,4950,4950,0
|
|
20231207,151600,616858165,4950,4950,4950,4950,0
|
|
20231207,151500,616858165,4950,4950,4950,4950,1000
|
|
20231207,151400,611908165,4950,4950,4950,4950,0
|
|
20231207,151300,611908165,4950,4950,4950,4950,36
|
|
20231207,151200,611729965,4955,4955,4955,4955,0
|
|
20231207,151100,611729965,4955,4955,4955,4955,0
|
|
20231207,151000,611729965,4955,4955,4955,4955,0
|
|
20231207,150900,611729965,4955,4955,4955,4955,0
|
|
20231207,150800,611729965,4955,4955,4955,4955,1000
|
|
20231207,150700,606774965,4950,4950,4950,4950,487
|
|
20231207,150600,604364315,4955,4955,4955,4955,1000
|
|
20231207,150500,599409315,4950,4950,4950,4950,640
|
|
20231207,150400,596241315,4960,4960,4960,4960,1000
|
|
20231207,150300,591281315,4960,4960,4960,4960,40
|
|
20231207,150200,591082915,4960,4960,4960,4960,0
|
|
20231207,150100,591082915,4960,4960,4960,4960,5
|
|
20231207,150000,591058115,4960,4960,4960,4960,1000
|
|
20231207,145900,586098115,4955,4955,4960,4955,914
|
|
20231207,145800,581569240,4955,4955,4955,4955,0
|
|
20231207,145700,581569240,4955,4955,4955,4955,149
|
|
20231207,145600,580830945,4955,4955,4955,4955,1
|
|
20231207,145500,580825990,4950,4950,4960,4950,1600
|
|
20231207,145400,572904680,4960,4960,4960,4960,0
|
|
20231207,145300,572904680,4960,4960,4960,4960,0
|
|
20231207,145200,572904680,4960,4960,4960,4960,1
|
|
20231207,145100,572899720,4950,4955,4955,4950,273
|
|
20231207,145000,571548360,4965,4965,4965,4965,1
|
|
20231207,144900,571543395,4955,4955,4955,4955,34
|
|
20231207,144800,571374925,4960,4965,4965,4960,29
|
|
20231207,144700,571230970,4965,4955,4965,4955,1792
|
|
20231207,144600,562346485,4950,4950,4950,4945,3391
|
|
20231207,144500,545561085,4950,4950,4950,4950,58
|
|
20231207,144400,545273985,4950,4950,4950,4950,0
|
|
20231207,144300,545273985,4950,4945,4950,4945,128
|
|
20231207,144200,544641020,4950,4945,4950,4945,33
|
|
20231207,144100,544477745,4950,4950,4950,4950,0
|
|
20231207,144000,544477745,4950,4940,4950,4940,988
|
|
20231207,143900,539594295,4950,4935,4950,4930,501
|
|
20231207,143800,537123375,4950,4950,4950,4950,1
|
|
20231207,143700,537118425,4935,4935,4935,4935,189
|
|
20231207,143600,536185710,4950,4950,4950,4950,0
|
|
20231207,143500,536185710,4950,4950,4950,4950,0
|
|
20231207,143400,536185710,4950,4950,4950,4950,2
|
|
20231207,143300,536175810,4950,4950,4950,4950,0
|
|
20231207,143200,536175810,4950,4950,4950,4950,0
|
|
20231207,143100,536175810,4950,4950,4950,4950,0
|
|
20231207,143000,536175810,4950,4950,4950,4950,0
|
|
20231207,142900,536175810,4950,4950,4950,4950,0
|
|
20231207,142800,536175810,4950,4950,4950,4950,0
|
|
20231207,142700,536175810,4950,4935,4950,4925,501
|
|
20231207,142600,533707040,4950,4950,4950,4950,0
|
|
20231207,142500,533707040,4950,4920,4950,4920,630
|
|
20231207,142400,530606715,4920,4925,4930,4920,586
|
|
20231207,142300,527723510,4930,4930,4930,4930,0
|
|
20231207,142200,527723510,4930,4930,4930,4930,0
|
|
20231207,142100,527723510,4930,4930,4930,4930,12
|
|
20231207,142000,527664350,4930,4930,4930,4930,0
|
|
20231207,141900,527664350,4930,4930,4930,4930,0
|
|
20231207,141800,527664350,4930,4930,4930,4930,7
|
|
20231207,141700,527629840,4930,4930,4930,4930,2
|
|
20231207,141600,527619980,4930,4930,4930,4930,0
|
|
20231207,141500,527619980,4930,4930,4930,4930,0
|
|
20231207,141400,527619980,4930,4930,4930,4930,0
|
|
20231207,141300,527619980,4930,4940,4940,4930,3
|
|
20231207,141200,527605175,4950,4950,4950,4950,0
|
|
20231207,141100,527605175,4950,4950,4950,4950,0
|
|
20231207,141000,527605175,4950,4950,4950,4950,0
|
|
20231207,140900,527605175,4950,4950,4950,4950,0
|
|
20231207,140800,527605175,4950,4950,4950,4950,2
|
|
20231207,140700,527595275,4950,4930,4950,4930,493
|
|
20231207,140600,525164300,4925,4925,4925,4925,10
|
|
20231207,140500,525115050,4930,4930,4930,4930,0
|
|
20231207,140400,525115050,4930,4930,4930,4930,0
|
|
20231207,140300,525115050,4930,4930,4930,4930,0
|
|
20231207,140200,525115050,4930,4930,4930,4930,0
|
|
20231207,140100,525115050,4930,4930,4930,4930,4
|
|
20231207,140000,525095330,4930,4930,4930,4930,111
|
|
20231207,135900,524548100,4920,4920,4925,4920,1782
|
|
20231207,135800,515779910,4920,4915,4920,4915,162
|
|
20231207,135700,514983180,4920,4920,4920,4920,0
|
|
20231207,135600,514983180,4920,4920,4920,4920,0
|
|
20231207,135500,514983180,4920,4920,4920,4920,0
|
|
20231207,135400,514983180,4920,4920,4920,4920,88
|
|
20231207,135300,514550220,4920,4920,4920,4920,0
|
|
20231207,135200,514550220,4920,4920,4920,4920,0
|
|
20231207,135100,514550220,4920,4930,4930,4920,378
|
|
20231207,135000,512690450,4920,4925,4925,4920,554
|
|
20231207,134900,509964420,4930,4930,4930,4930,0
|
|
20231207,134800,509964420,4930,4930,4930,4930,0
|
|
20231207,134700,509964420,4930,4930,4930,4930,1
|
|
20231207,134600,509959490,4930,4930,4930,4930,1
|
|
20231207,134500,509954560,4915,4915,4915,4915,105
|
|
20231207,134400,509438485,4915,4920,4920,4915,4521
|
|
20231207,134300,487215370,4930,4930,4930,4930,10
|
|
20231207,134200,487166070,4930,4930,4930,4930,0
|
|
20231207,134100,487166070,4930,4930,4930,4930,0
|
|
20231207,134000,487166070,4930,4930,4930,4930,1
|
|
20231207,133900,487161140,4920,4925,4925,4920,1745
|
|
20231207,133800,478575640,4925,4925,4925,4925,0
|
|
20231207,133700,478575640,4925,4925,4925,4925,0
|
|
20231207,133600,478575640,4925,4925,4925,4925,0
|
|
20231207,133500,478575640,4925,4925,4925,4925,7
|
|
20231207,133400,478541165,4925,4925,4925,4925,0
|
|
20231207,133300,478541165,4925,4925,4925,4925,0
|
|
20231207,133200,478541165,4925,4925,4925,4925,20
|
|
20231207,133100,478442665,4925,4925,4925,4925,0
|
|
20231207,133000,478442665,4925,4925,4925,4925,102
|
|
20231207,132900,477940315,4930,4930,4930,4930,0
|
|
20231207,132800,477940315,4930,4930,4930,4930,0
|
|
20231207,132700,477940315,4930,4930,4930,4930,0
|
|
20231207,132600,477940315,4930,4930,4930,4930,0
|
|
20231207,132500,477940315,4930,4930,4930,4930,0
|
|
20231207,132400,477940315,4930,4925,4930,4925,3
|
|
20231207,132300,477925535,4930,4930,4930,4930,0
|
|
20231207,132200,477925535,4930,4930,4930,4930,12
|
|
20231207,132100,477866375,4925,4925,4925,4925,0
|
|
20231207,132000,477866375,4925,4925,4925,4925,0
|
|
20231207,131900,477866375,4925,4925,4925,4925,0
|
|
20231207,131800,477866375,4925,4925,4925,4925,45
|
|
20231207,131700,477644750,4925,4925,4925,4925,2
|
|
20231207,131600,477634900,4930,4935,4935,4930,64
|
|
20231207,131500,477319295,4940,4940,4940,4940,0
|
|
20231207,131400,477319295,4940,4940,4940,4940,0
|
|
20231207,131300,477319295,4940,4940,4940,4940,0
|
|
20231207,131200,477319295,4940,4925,4940,4925,291
|
|
20231207,131100,475884755,4920,4920,4920,4920,73
|
|
20231207,131000,475525595,4920,4920,4920,4920,725
|
|
20231207,130900,471958595,4920,4920,4920,4920,0
|
|
20231207,130800,471958595,4920,4920,4920,4920,0
|
|
20231207,130700,471958595,4920,4920,4920,4920,0
|
|
20231207,130600,471958595,4920,4920,4920,4920,71
|
|
20231207,130500,471609275,4920,4920,4920,4920,5
|
|
20231207,130400,471584675,4920,4920,4920,4920,0
|
|
20231207,130300,471584675,4920,4920,4920,4920,50
|
|
20231207,130200,471338675,4920,4920,4920,4920,25
|
|
20231207,130100,471215675,4920,4920,4920,4920,400
|
|
20231207,130000,469247675,4920,4920,4920,4920,101
|
|
20231207,125900,468750755,4920,4920,4920,4920,0
|
|
20231207,125800,468750755,4920,4920,4920,4920,116
|
|
20231207,125700,468180035,4920,4920,4920,4920,0
|
|
20231207,125600,468180035,4920,4920,4920,4920,0
|
|
20231207,125500,468180035,4920,4920,4920,4920,1
|
|
20231207,125400,468175115,4920,4920,4920,4920,0
|
|
20231207,125300,468175115,4920,4920,4920,4920,0
|
|
20231207,125200,468175115,4920,4920,4920,4920,190
|
|
20231207,125100,467240315,4925,4925,4925,4925,0
|
|
20231207,125000,467240315,4925,4925,4925,4925,3
|
|
20231207,124900,467225540,4925,4925,4925,4925,0
|
|
20231207,124800,467225540,4925,4925,4925,4925,0
|
|
20231207,124700,467225540,4925,4915,4925,4910,1001
|
|
20231207,124600,462308715,4925,4925,4925,4925,0
|
|
20231207,124500,462308715,4925,4925,4925,4925,0
|
|
20231207,124400,462308715,4925,4925,4925,4925,294
|
|
20231207,124300,460860765,4925,4925,4925,4925,0
|
|
20231207,124200,460860765,4925,4925,4925,4925,0
|
|
20231207,124100,460860765,4925,4925,4925,4925,0
|
|
20231207,124000,460860765,4925,4925,4925,4925,0
|
|
20231207,123900,460860765,4925,4925,4925,4925,0
|
|
20231207,123800,460860765,4925,4925,4925,4925,16
|
|
20231207,123700,460781965,4920,4920,4920,4920,47
|
|
20231207,123600,460550725,4925,4925,4925,4925,0
|
|
20231207,123500,460550725,4925,4925,4925,4925,0
|
|
20231207,123400,460550725,4925,4920,4925,4915,1501
|
|
20231207,123300,453168065,4925,4925,4925,4925,11
|
|
20231207,123200,453113890,4925,4925,4925,4925,0
|
|
20231207,123100,453113890,4925,4925,4925,4925,0
|
|
20231207,123000,453113890,4925,4925,4925,4925,0
|
|
20231207,122900,453113890,4925,4925,4925,4925,2
|
|
20231207,122800,453104040,4925,4925,4925,4925,95
|
|
20231207,122700,452636165,4925,4925,4925,4925,20
|
|
20231207,122600,452537665,4925,4925,4925,4925,14
|
|
20231207,122500,452468715,4930,4930,4930,4930,0
|
|
20231207,122400,452468715,4930,4925,4930,4925,988
|
|
20231207,122300,447602805,4925,4925,4925,4925,0
|
|
20231207,122200,447602805,4925,4925,4925,4925,0
|
|
20231207,122100,447602805,4925,4925,4925,4925,0
|
|
20231207,122000,447602805,4925,4925,4925,4925,0
|
|
20231207,121900,447602805,4925,4925,4925,4925,10
|
|
20231207,121800,447553555,4925,4925,4925,4925,10
|
|
20231207,121700,447504305,4925,4925,4925,4925,170
|
|
20231207,121600,446667055,4925,4925,4925,4925,0
|
|
20231207,121500,446667055,4925,4925,4925,4925,0
|
|
20231207,121400,446667055,4925,4925,4925,4925,2
|
|
20231207,121300,446657205,4925,4925,4925,4925,202
|
|
20231207,121200,445662355,4930,4930,4930,4930,0
|
|
20231207,121100,445662355,4930,4930,4930,4930,0
|
|
20231207,121000,445662355,4930,4930,4930,4930,325
|
|
20231207,120900,444060105,4930,4930,4930,4930,0
|
|
20231207,120800,444060105,4930,4930,4930,4930,0
|
|
20231207,120700,444060105,4930,4930,4930,4930,50
|
|
20231207,120600,443813605,4930,4930,4930,4930,200
|
|
20231207,120500,442827605,4930,4930,4930,4930,0
|
|
20231207,120400,442827605,4930,4930,4930,4930,0
|
|
20231207,120300,442827605,4930,4930,4930,4930,0
|
|
20231207,120200,442827605,4930,4930,4930,4930,0
|
|
20231207,120100,442827605,4930,4925,4930,4925,101
|
|
20231207,120000,442330175,4925,4925,4925,4925,0
|
|
20231207,115900,442330175,4925,4925,4925,4925,10
|
|
20231207,115800,442280925,4930,4925,4930,4920,101
|
|
20231207,115700,441783970,4920,4920,4920,4920,0
|
|
20231207,115600,441783970,4920,4920,4920,4920,0
|
|
20231207,115500,441783970,4920,4920,4920,4920,1
|
|
20231207,115400,441779050,4935,4935,4935,4935,0
|
|
20231207,115300,441779050,4935,4935,4935,4935,0
|
|
20231207,115200,441779050,4935,4935,4935,4935,0
|
|
20231207,115100,441779050,4935,4935,4935,4935,0
|
|
20231207,115000,441779050,4935,4935,4935,4935,0
|
|
20231207,114900,441779050,4935,4935,4935,4935,1
|
|
20231207,114800,441774115,4935,4945,4945,4915,502
|
|
20231207,114700,439306685,4950,4935,4950,4910,52
|
|
20231207,114600,439051215,4950,4940,4985,4930,20032
|
|
20231207,114500,339442460,4940,4900,4940,4900,15978
|
|
20231207,114400,261149025,4900,4940,4940,4900,34158
|
|
20231207,114300,93190300,4940,4940,4940,4940,0
|
|
20231207,114200,93190300,4940,4940,4940,4940,4
|
|
20231207,114100,93170540,4940,4940,4940,4940,4
|
|
20231207,114000,93150780,4940,4935,4940,4935,40
|
|
20231207,113900,92953355,4940,4940,4940,4940,9
|
|
20231207,113800,92908895,4940,4940,4940,4940,0
|
|
20231207,113700,92908895,4940,4940,4940,4940,100
|
|
20231207,113600,92414895,4940,4940,4940,4935,318
|
|
20231207,113500,90845475,4940,4940,4940,4940,846
|
|
20231207,113400,86666235,4945,4945,4945,4945,3
|
|
20231207,113300,86651400,4940,4940,4940,4940,33
|
|
20231207,113200,86488380,4945,4945,4945,4945,148
|
|
20231207,113100,85756520,4945,4945,4945,4945,50
|
|
20231207,113000,85509270,4940,4940,4940,4940,0
|
|
20231207,112900,85509270,4940,4940,4940,4940,0
|
|
20231207,112800,85509270,4940,4940,4940,4940,0
|
|
20231207,112700,85509270,4940,4940,4940,4940,33
|
|
20231207,112600,85346250,4940,4940,4940,4940,0
|
|
20231207,112500,85346250,4940,4940,4940,4940,0
|
|
20231207,112400,85346250,4940,4940,4940,4940,0
|
|
20231207,112300,85346250,4940,4940,4940,4940,33
|
|
20231207,112200,85183230,4945,4945,4945,4945,50
|
|
20231207,112100,84935980,4940,4940,4940,4940,0
|
|
20231207,112000,84935980,4940,4940,4940,4940,30
|
|
20231207,111900,84787780,4945,4945,4945,4945,0
|
|
20231207,111800,84787780,4945,4945,4945,4945,31
|
|
20231207,111700,84634485,4945,4945,4945,4945,60
|
|
20231207,111600,84337785,4945,4945,4945,4945,4
|
|
20231207,111500,84318005,4940,4940,4940,4940,0
|
|
20231207,111400,84318005,4940,4940,4940,4940,0
|
|
20231207,111300,84318005,4940,4940,4940,4940,33
|
|
20231207,111200,84154985,4935,4935,4935,4935,0
|
|
20231207,111100,84154985,4935,4935,4935,4935,0
|
|
20231207,111000,84154985,4935,4935,4935,4935,0
|
|
20231207,110900,84154985,4935,4940,4940,4935,1533
|
|
20231207,110800,76585580,4945,4945,4945,4945,1
|
|
20231207,110700,76580635,4945,4945,4945,4945,0
|
|
20231207,110600,76580635,4945,4945,4945,4945,20
|
|
20231207,110500,76481735,4945,4945,4945,4945,0
|
|
20231207,110400,76481735,4945,4945,4945,4945,0
|
|
20231207,110300,76481735,4945,4945,4945,4945,0
|
|
20231207,110200,76481735,4945,4945,4945,4945,0
|
|
20231207,110100,76481735,4945,4945,4945,4945,500
|
|
20231207,110000,74009235,4945,4940,4945,4940,895
|
|
20231207,105900,69585415,4940,4940,4940,4940,0
|
|
20231207,105800,69585415,4940,4940,4940,4940,158
|
|
20231207,105700,68804895,4935,4935,4935,4935,33
|
|
20231207,105600,68642040,4935,4935,4935,4935,0
|
|
20231207,105500,68642040,4935,4935,4935,4935,0
|
|
20231207,105400,68642040,4935,4935,4935,4935,0
|
|
20231207,105300,68642040,4935,4935,4935,4935,650
|
|
20231207,105200,65434290,4935,4935,4935,4935,11
|
|
20231207,105100,65380005,4935,4935,4935,4935,12
|
|
20231207,105000,65320785,4935,4935,4935,4935,0
|
|
20231207,104900,65320785,4935,4935,4935,4935,11
|
|
20231207,104800,65266500,4940,4940,4940,4940,0
|
|
20231207,104700,65266500,4940,4940,4940,4940,0
|
|
20231207,104600,65266500,4940,4940,4940,4940,0
|
|
20231207,104500,65266500,4940,4940,4940,4940,0
|
|
20231207,104400,65266500,4940,4940,4940,4940,0
|
|
20231207,104300,65266500,4940,4940,4940,4940,318
|
|
20231207,104200,63695580,4940,4940,4940,4940,0
|
|
20231207,104100,63695580,4940,4940,4940,4940,0
|
|
20231207,104000,63695580,4940,4940,4940,4940,1
|
|
20231207,103900,63690640,4940,4940,4940,4940,1
|
|
20231207,103800,63685700,4935,4935,4935,4935,46
|
|
20231207,103700,63458690,4940,4935,4940,4935,927
|
|
20231207,103600,58883940,4940,4940,4940,4940,1
|
|
20231207,103500,58879000,4940,4935,4940,4935,43
|
|
20231207,103400,58666745,4940,4940,4940,4940,1
|
|
20231207,103300,58661805,4940,4940,4940,4940,1
|
|
20231207,103200,58656865,4935,4935,4935,4935,35
|
|
20231207,103100,58484140,4940,4950,4950,4940,371
|
|
20231207,103000,56651390,4940,4940,4940,4940,0
|
|
20231207,102900,56651390,4940,4940,4940,4940,33
|
|
20231207,102800,56488370,4955,4955,4955,4955,0
|
|
20231207,102700,56488370,4955,4955,4955,4955,0
|
|
20231207,102600,56488370,4955,4955,4955,4955,0
|
|
20231207,102500,56488370,4955,4955,4955,4955,0
|
|
20231207,102400,56488370,4955,4950,4955,4940,1079
|
|
20231207,102300,51157945,4955,4955,4955,4955,0
|
|
20231207,102200,51157945,4955,4955,4955,4955,0
|
|
20231207,102100,51157945,4955,4955,4955,4955,1
|
|
20231207,102000,51152990,4955,4955,4955,4955,0
|
|
20231207,101900,51152990,4955,4955,4955,4955,1
|
|
20231207,101800,51148035,4940,4955,4955,4940,171
|
|
20231207,101700,50302475,4945,4945,4945,4945,0
|
|
20231207,101600,50302475,4945,4945,4945,4945,0
|
|
20231207,101500,50302475,4945,4955,4955,4945,3022
|
|
20231207,101400,35337730,4955,4955,4955,4955,0
|
|
20231207,101300,35337730,4955,4955,4955,4955,33
|
|
20231207,101200,35174215,4955,4955,4955,4955,0
|
|
20231207,101100,35174215,4955,4955,4955,4955,33
|
|
20231207,101000,35010700,4955,4955,4955,4955,1
|
|
20231207,100900,35005745,4955,4955,4955,4955,0
|
|
20231207,100800,35005745,4955,4955,4955,4955,0
|
|
20231207,100700,35005745,4955,4955,4955,4955,0
|
|
20231207,100600,35005745,4955,4955,4955,4955,0
|
|
20231207,100500,35005745,4955,4955,4955,4955,0
|
|
20231207,100400,35005745,4955,4955,4955,4955,173
|
|
20231207,100300,34148530,4950,4950,4950,4950,0
|
|
20231207,100200,34148530,4950,4950,4950,4950,33
|
|
20231207,100100,33985180,4950,4950,4950,4950,117
|
|
20231207,100000,33406030,4950,4950,4950,4950,15
|
|
20231207,095900,33331780,4950,4950,4950,4950,1
|
|
20231207,095800,33326830,4950,4950,4950,4950,100
|
|
20231207,095700,32831830,4945,4945,4945,4945,0
|
|
20231207,095600,32831830,4945,4945,4945,4945,673
|
|
20231207,095500,29503845,4945,4960,4960,4945,2766
|
|
20231207,095400,15815185,4960,4960,4960,4960,0
|
|
20231207,095300,15815185,4960,4960,4960,4960,0
|
|
20231207,095200,15815185,4960,4960,4960,4960,0
|
|
20231207,095100,15815185,4960,4960,4960,4960,0
|
|
20231207,095000,15815185,4960,4960,4960,4960,85
|
|
20231207,094900,15393585,4970,4970,4970,4970,0
|
|
20231207,094800,15393585,4970,4970,4970,4970,40
|
|
20231207,094700,15194785,4960,4960,4960,4960,0
|
|
20231207,094600,15194785,4960,4960,4960,4960,0
|
|
20231207,094500,15194785,4960,4965,4965,4960,136
|
|
20231207,094400,14519725,4970,4970,4970,4970,0
|
|
20231207,094300,14519725,4970,4970,4970,4970,100
|
|
20231207,094200,14022725,4955,4955,4955,4955,0
|
|
20231207,094100,14022725,4955,4970,4975,4955,172
|
|
20231207,094000,13167750,4975,4975,4975,4975,0
|
|
20231207,093900,13167750,4975,4975,4975,4975,0
|
|
20231207,093800,13167750,4975,4975,4975,4975,1
|
|
20231207,093700,13162775,4980,4980,4980,4980,20
|
|
20231207,093600,13063175,4955,4955,4955,4955,0
|
|
20231207,093500,13063175,4955,4955,4955,4955,0
|
|
20231207,093400,13063175,4955,4955,4955,4955,175
|
|
20231207,093300,12196050,4950,4950,4950,4950,0
|
|
20231207,093200,12196050,4950,4950,4950,4950,0
|
|
20231207,093100,12196050,4950,4950,4950,4950,0
|
|
20231207,093000,12196050,4950,4950,4950,4950,0
|
|
20231207,092900,12196050,4950,4950,4950,4950,0
|
|
20231207,092800,12196050,4950,4950,4950,4950,0
|
|
20231207,092700,12196050,4950,4950,4950,4950,2
|
|
20231207,092600,12186150,4950,4950,4950,4950,0
|
|
20231207,092500,12186150,4950,4955,4955,4950,471
|
|
20231207,092400,9852700,4950,4950,4950,4950,0
|
|
20231207,092300,9852700,4950,4950,4950,4950,0
|
|
20231207,092200,9852700,4950,4950,4950,4950,0
|
|
20231207,092100,9852700,4950,4950,4950,4950,0
|
|
20231207,092000,9852700,4950,4965,4965,4950,538
|
|
20231207,091900,7187295,4955,4955,4955,4955,0
|
|
20231207,091800,7187295,4955,4955,4955,4955,0
|
|
20231207,091700,7187295,4955,4955,4955,4955,0
|
|
20231207,091600,7187295,4955,4955,4955,4955,0
|
|
20231207,091500,7187295,4955,4955,4955,4955,0
|
|
20231207,091400,7187295,4955,4955,4955,4955,0
|
|
20231207,091300,7187295,4955,4955,4955,4955,0
|
|
20231207,091200,7187295,4955,4955,4955,4955,0
|
|
20231207,091100,7187295,4955,4955,4955,4955,33
|
|
20231207,091000,7023780,4960,4960,4960,4960,1
|
|
20231207,090900,7018820,4955,4955,4955,4955,33
|
|
20231207,090800,6855305,4960,4960,4960,4960,509
|
|
20231207,090700,4330665,4965,4965,4965,4965,0
|
|
20231207,090600,4330665,4965,4965,4965,4965,1
|
|
20231207,090500,4325700,4960,4960,4960,4960,0
|
|
20231207,090400,4325700,4960,4960,4960,4960,0
|
|
20231207,090300,4325700,4960,4955,4960,4955,326
|
|
20231207,090200,2708915,4960,4970,4980,4960,310
|
|
20231207,090100,1169790,4980,4975,4980,4975,201
|
|
20231207,090000,169315,4975,4980,4980,4975,34
|