647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,194400,864094675,5050,5050,5050,5050,912
|
|
20231211,194300,864094675,5050,5050,5050,5050,0
|
|
20231211,194200,864094675,5050,5050,5050,5050,0
|
|
20231211,194100,864094675,5050,5050,5050,5050,0
|
|
20231211,194000,864094675,5050,5050,5050,5050,0
|
|
20231211,193900,864094675,5050,5050,5050,5050,0
|
|
20231211,193800,864094675,5050,5050,5050,5050,0
|
|
20231211,193700,864094675,5050,5050,5050,5050,0
|
|
20231211,193600,864094675,5050,5050,5050,5050,0
|
|
20231211,193500,864094675,5050,5050,5050,5050,0
|
|
20231211,193400,864094675,5050,5050,5050,5050,0
|
|
20231211,193300,864094675,5050,5050,5050,5050,0
|
|
20231211,193200,864094675,5050,5050,5050,5050,0
|
|
20231211,193100,864094675,5050,5050,5050,5050,0
|
|
20231211,193000,864094675,5050,5050,5050,5050,0
|
|
20231211,192900,864094675,5050,5050,5050,5050,0
|
|
20231211,192800,864094675,5050,5050,5050,5050,0
|
|
20231211,192700,864094675,5050,5050,5050,5050,0
|
|
20231211,192600,864094675,5050,5050,5050,5050,0
|
|
20231211,192500,864094675,5050,5050,5050,5050,0
|
|
20231211,192400,864094675,5050,5050,5050,5050,0
|
|
20231211,192300,864094675,5050,5050,5050,5050,0
|
|
20231211,192200,864094675,5050,5050,5050,5050,0
|
|
20231211,192100,864094675,5050,5050,5050,5050,0
|
|
20231211,192000,864094675,5050,5050,5050,5050,0
|
|
20231211,191900,864094675,5050,5050,5050,5050,0
|
|
20231211,191800,864094675,5050,5050,5050,5050,0
|
|
20231211,191700,864094675,5050,5050,5050,5050,0
|
|
20231211,191600,864094675,5050,5050,5050,5050,0
|
|
20231211,191500,864094675,5050,5050,5050,5050,0
|
|
20231211,191400,864094675,5050,5050,5050,5050,912
|
|
20231211,191300,864094675,5050,5050,5050,5050,0
|
|
20231211,191200,864094675,5050,5050,5050,5050,0
|
|
20231211,191100,864094675,5050,5050,5050,5050,0
|
|
20231211,191000,864094675,5050,5050,5050,5050,0
|
|
20231211,190900,864094675,5050,5050,5050,5050,0
|
|
20231211,190800,864094675,5050,5050,5050,5050,0
|
|
20231211,190700,864094675,5050,5050,5050,5050,0
|
|
20231211,190600,864094675,5050,5050,5050,5050,0
|
|
20231211,190500,864094675,5050,5050,5050,5050,0
|
|
20231211,190400,864094675,5050,5050,5050,5050,0
|
|
20231211,190300,864094675,5050,5050,5050,5050,0
|
|
20231211,190200,864094675,5050,5050,5050,5050,0
|
|
20231211,190100,864094675,5050,5050,5050,5050,0
|
|
20231211,190000,864094675,5050,5050,5050,5050,0
|
|
20231211,185900,864094675,5050,5050,5050,5050,0
|
|
20231211,185800,864094675,5050,5050,5050,5050,0
|
|
20231211,185700,864094675,5050,5050,5050,5050,0
|
|
20231211,185600,864094675,5050,5050,5050,5050,0
|
|
20231211,185500,864094675,5050,5050,5050,5050,0
|
|
20231211,185400,864094675,5050,5050,5050,5050,0
|
|
20231211,185300,864094675,5050,5050,5050,5050,0
|
|
20231211,185200,864094675,5050,5050,5050,5050,0
|
|
20231211,185100,864094675,5050,5050,5050,5050,0
|
|
20231211,185000,864094675,5050,5050,5050,5050,0
|
|
20231211,184900,864094675,5050,5050,5050,5050,0
|
|
20231211,184800,864094675,5050,5050,5050,5050,0
|
|
20231211,184700,864094675,5050,5050,5050,5050,0
|
|
20231211,184600,864094675,5050,5050,5050,5050,0
|
|
20231211,184500,864094675,5050,5050,5050,5050,0
|
|
20231211,184400,864094675,5050,5050,5050,5050,912
|
|
20231211,184300,864094675,5050,5050,5050,5050,0
|
|
20231211,184200,864094675,5050,5050,5050,5050,0
|
|
20231211,184100,864094675,5050,5050,5050,5050,0
|
|
20231211,184000,864094675,5050,5050,5050,5050,0
|
|
20231211,183900,864094675,5050,5050,5050,5050,0
|
|
20231211,183800,864094675,5050,5050,5050,5050,0
|
|
20231211,183700,864094675,5050,5050,5050,5050,0
|
|
20231211,183600,864094675,5050,5050,5050,5050,0
|
|
20231211,183500,864094675,5050,5050,5050,5050,0
|
|
20231211,183400,864094675,5050,5050,5050,5050,0
|
|
20231211,183300,864094675,5050,5050,5050,5050,0
|
|
20231211,183200,864094675,5050,5050,5050,5050,0
|
|
20231211,183100,864094675,5050,5050,5050,5050,0
|
|
20231211,183000,864094675,5050,5050,5050,5050,0
|
|
20231211,182900,864094675,5050,5050,5050,5050,0
|
|
20231211,182800,864094675,5050,5050,5050,5050,0
|
|
20231211,182700,864094675,5050,5050,5050,5050,0
|
|
20231211,182600,864094675,5050,5050,5050,5050,0
|
|
20231211,182500,864094675,5050,5050,5050,5050,0
|
|
20231211,182400,864094675,5050,5050,5050,5050,0
|
|
20231211,182300,864094675,5050,5050,5050,5050,0
|
|
20231211,182200,864094675,5050,5050,5050,5050,0
|
|
20231211,182100,864094675,5050,5050,5050,5050,0
|
|
20231211,182000,864094675,5050,5050,5050,5050,0
|
|
20231211,181900,864094675,5050,5050,5050,5050,0
|
|
20231211,181800,864094675,5050,5050,5050,5050,0
|
|
20231211,181700,864094675,5050,5050,5050,5050,0
|
|
20231211,181600,864094675,5050,5050,5050,5050,0
|
|
20231211,181500,864094675,5050,5050,5050,5050,0
|
|
20231211,181400,864094675,5050,5050,5050,5050,912
|
|
20231211,181300,864094675,5050,5050,5050,5050,0
|
|
20231211,181200,864094675,5050,5050,5050,5050,0
|
|
20231211,181100,864094675,5050,5050,5050,5050,0
|
|
20231211,181000,864094675,5050,5050,5050,5050,0
|
|
20231211,180900,864094675,5050,5050,5050,5050,0
|
|
20231211,180800,864094675,5050,5050,5050,5050,0
|
|
20231211,180700,864094675,5050,5050,5050,5050,0
|
|
20231211,180600,864094675,5050,5050,5050,5050,0
|
|
20231211,180500,864094675,5050,5050,5050,5050,0
|
|
20231211,180400,864094675,5050,5050,5050,5050,0
|
|
20231211,180300,864094675,5050,5050,5050,5050,0
|
|
20231211,180200,864094675,5050,5050,5050,5050,0
|
|
20231211,180100,864094675,5050,5050,5050,5050,0
|
|
20231211,180000,864094675,5050,5050,5050,5050,0
|
|
20231211,175900,864094675,5050,5050,5050,5050,0
|
|
20231211,175800,864094675,5050,5050,5050,5050,0
|
|
20231211,175700,864094675,5050,5050,5050,5050,0
|
|
20231211,175600,864094675,5050,5050,5050,5050,0
|
|
20231211,175500,864094675,5050,5050,5050,5050,0
|
|
20231211,175400,864094675,5050,5050,5050,5050,0
|
|
20231211,175300,864094675,5050,5050,5050,5050,0
|
|
20231211,175200,864094675,5050,5050,5050,5050,0
|
|
20231211,175100,864094675,5050,5050,5050,5050,0
|
|
20231211,175000,864094675,5050,5050,5050,5050,0
|
|
20231211,174900,864094675,5050,5050,5050,5050,0
|
|
20231211,174800,864094675,5050,5050,5050,5050,0
|
|
20231211,174700,864094675,5050,5050,5050,5050,0
|
|
20231211,174600,864094675,5050,5050,5050,5050,0
|
|
20231211,174500,864094675,5050,5050,5050,5050,0
|
|
20231211,174400,864094675,5050,5050,5050,5050,912
|
|
20231211,174300,864094675,5050,5050,5050,5050,0
|
|
20231211,174200,864094675,5050,5050,5050,5050,0
|
|
20231211,174100,864094675,5050,5050,5050,5050,0
|
|
20231211,174000,864094675,5050,5050,5050,5050,0
|
|
20231211,173900,864094675,5050,5050,5050,5050,0
|
|
20231211,173800,864094675,5050,5050,5050,5050,0
|
|
20231211,173700,864094675,5050,5050,5050,5050,0
|
|
20231211,173600,864094675,5050,5050,5050,5050,0
|
|
20231211,173500,864094675,5050,5050,5050,5050,0
|
|
20231211,173400,864094675,5050,5050,5050,5050,0
|
|
20231211,173300,864094675,5050,5050,5050,5050,0
|
|
20231211,173200,864094675,5050,5050,5050,5050,0
|
|
20231211,173100,864094675,5050,5050,5050,5050,0
|
|
20231211,173000,864094675,5050,5050,5050,5050,0
|
|
20231211,172900,864094675,5050,5050,5050,5050,0
|
|
20231211,172800,864094675,5050,5050,5050,5050,0
|
|
20231211,172700,864094675,5050,5050,5050,5050,0
|
|
20231211,172600,864094675,5050,5050,5050,5050,0
|
|
20231211,172500,864094675,5050,5050,5050,5050,0
|
|
20231211,172400,864094675,5050,5050,5050,5050,0
|
|
20231211,172300,864094675,5050,5050,5050,5050,0
|
|
20231211,172200,864094675,5050,5050,5050,5050,0
|
|
20231211,172100,864094675,5050,5050,5050,5050,0
|
|
20231211,172000,864094675,5050,5050,5050,5050,0
|
|
20231211,171900,864094675,5050,5050,5050,5050,0
|
|
20231211,171800,864094675,5050,5050,5050,5050,0
|
|
20231211,171700,864094675,5050,5050,5050,5050,0
|
|
20231211,171600,864094675,5050,5050,5050,5050,0
|
|
20231211,171500,864094675,5050,5050,5050,5050,0
|
|
20231211,171400,864094675,5050,5050,5050,5050,912
|
|
20231211,171300,864094675,5050,5050,5050,5050,0
|
|
20231211,171200,864094675,5050,5050,5050,5050,0
|
|
20231211,171100,864094675,5050,5050,5050,5050,0
|
|
20231211,171000,864094675,5050,5050,5050,5050,0
|
|
20231211,170900,864094675,5050,5050,5050,5050,0
|
|
20231211,170800,864094675,5050,5050,5050,5050,0
|
|
20231211,170700,864094675,5050,5050,5050,5050,0
|
|
20231211,170600,864094675,5050,5050,5050,5050,0
|
|
20231211,170500,864094675,5050,5050,5050,5050,0
|
|
20231211,170400,864094675,5050,5050,5050,5050,0
|
|
20231211,170300,864094675,5050,5050,5050,5050,0
|
|
20231211,170200,864094675,5050,5050,5050,5050,0
|
|
20231211,170100,864094675,5050,5050,5050,5050,0
|
|
20231211,170000,864094675,5050,5050,5050,5050,0
|
|
20231211,165900,864094675,5050,5050,5050,5050,0
|
|
20231211,165800,864094675,5050,5050,5050,5050,0
|
|
20231211,165700,864094675,5050,5050,5050,5050,0
|
|
20231211,165600,864094675,5050,5050,5050,5050,0
|
|
20231211,165500,864094675,5050,5050,5050,5050,0
|
|
20231211,165400,864094675,5050,5050,5050,5050,0
|
|
20231211,165300,864094675,5050,5050,5050,5050,0
|
|
20231211,165200,864094675,5050,5050,5050,5050,0
|
|
20231211,165100,864094675,5050,5050,5050,5050,0
|
|
20231211,165000,864094675,5050,5050,5050,5050,0
|
|
20231211,164900,864094675,5050,5050,5050,5050,0
|
|
20231211,164800,864094675,5050,5050,5050,5050,0
|
|
20231211,164700,864094675,5050,5050,5050,5050,0
|
|
20231211,164600,864094675,5050,5050,5050,5050,0
|
|
20231211,164500,864094675,5050,5050,5050,5050,0
|
|
20231211,164400,864094675,5050,5050,5050,5050,912
|
|
20231211,164300,864094675,5050,5050,5050,5050,0
|
|
20231211,164200,864094675,5050,5050,5050,5050,0
|
|
20231211,164100,864094675,5050,5050,5050,5050,0
|
|
20231211,164000,864094675,5050,5050,5050,5050,0
|
|
20231211,163900,864094675,5050,5050,5050,5050,0
|
|
20231211,163800,864094675,5050,5050,5050,5050,0
|
|
20231211,163700,864094675,5050,5050,5050,5050,0
|
|
20231211,163600,864094675,5050,5050,5050,5050,0
|
|
20231211,163500,864094675,5050,5050,5050,5050,0
|
|
20231211,163400,864094675,5050,5050,5050,5050,0
|
|
20231211,163300,864094675,5050,5050,5050,5050,0
|
|
20231211,163200,864094675,5050,5050,5050,5050,0
|
|
20231211,163100,864094675,5050,5050,5050,5050,0
|
|
20231211,163000,864094675,5050,5050,5050,5050,0
|
|
20231211,162900,864094675,5050,5050,5050,5050,0
|
|
20231211,162800,864094675,5050,5050,5050,5050,0
|
|
20231211,162700,864094675,5050,5050,5050,5050,0
|
|
20231211,162600,864094675,5050,5050,5050,5050,0
|
|
20231211,162500,864094675,5050,5050,5050,5050,0
|
|
20231211,162400,864094675,5050,5050,5050,5050,0
|
|
20231211,162300,864094675,5050,5050,5050,5050,0
|
|
20231211,162200,864094675,5050,5050,5050,5050,0
|
|
20231211,162100,864094675,5050,5050,5050,5050,0
|
|
20231211,162000,864094675,5050,5050,5050,5050,0
|
|
20231211,161900,864094675,5050,5050,5050,5050,0
|
|
20231211,161800,864094675,5050,5050,5050,5050,0
|
|
20231211,161700,864094675,5050,5050,5050,5050,0
|
|
20231211,161600,864094675,5050,5050,5050,5050,0
|
|
20231211,161500,864094675,5050,5050,5050,5050,0
|
|
20231211,161400,864094675,5050,5050,5050,5050,912
|
|
20231211,161300,864094675,5050,5050,5050,5050,0
|
|
20231211,161200,864094675,5050,5050,5050,5050,0
|
|
20231211,161100,864094675,5050,5050,5050,5050,0
|
|
20231211,161000,864094675,5050,5050,5050,5050,0
|
|
20231211,160900,864094675,5050,5050,5050,5050,0
|
|
20231211,160800,864094675,5050,5050,5050,5050,0
|
|
20231211,160700,864094675,5050,5050,5050,5050,0
|
|
20231211,160600,864094675,5050,5050,5050,5050,0
|
|
20231211,160500,864094675,5050,5050,5050,5050,0
|
|
20231211,160400,864094675,5050,5050,5050,5050,0
|
|
20231211,160300,864094675,5050,5050,5050,5050,0
|
|
20231211,160200,864094675,5050,5050,5050,5050,0
|
|
20231211,160100,864094675,5050,5050,5050,5050,0
|
|
20231211,160000,864094675,5050,5050,5050,5050,0
|
|
20231211,155900,864094675,5050,5050,5050,5050,0
|
|
20231211,155800,864094675,5050,5050,5050,5050,0
|
|
20231211,155700,864094675,5050,5050,5050,5050,0
|
|
20231211,155600,864094675,5050,5050,5050,5050,0
|
|
20231211,155500,864094675,5050,5050,5050,5050,0
|
|
20231211,155400,864094675,5050,5050,5050,5050,0
|
|
20231211,155300,864094675,5050,5050,5050,5050,0
|
|
20231211,155200,864094675,5050,5050,5050,5050,0
|
|
20231211,155100,864094675,5050,5050,5050,5050,0
|
|
20231211,155000,864094675,5050,5050,5050,5050,0
|
|
20231211,154900,864094675,5050,5050,5050,5050,0
|
|
20231211,154800,864094675,5050,5050,5050,5050,0
|
|
20231211,154700,864094675,5050,5050,5050,5050,0
|
|
20231211,154600,864094675,5050,5050,5050,5050,0
|
|
20231211,154500,864094675,5050,5050,5050,5050,0
|
|
20231211,154400,864094675,5050,5050,5050,5050,912
|
|
20231211,154300,864094675,5050,5050,5050,5050,0
|
|
20231211,154200,864094675,5050,5050,5050,5050,0
|
|
20231211,154100,864094675,5050,5050,5050,5050,0
|
|
20231211,154000,864094675,5050,5050,5050,5050,0
|
|
20231211,153900,864094675,5050,5050,5050,5050,0
|
|
20231211,153800,864094675,5050,5050,5050,5050,0
|
|
20231211,153700,864094675,5050,5050,5050,5050,0
|
|
20231211,153600,864094675,5050,5050,5050,5050,0
|
|
20231211,153500,864094675,5050,5050,5050,5050,0
|
|
20231211,153400,864094675,5050,5050,5050,5050,0
|
|
20231211,153300,864094675,5050,5050,5050,5050,0
|
|
20231211,153200,864094675,5050,5050,5050,5050,0
|
|
20231211,153100,864094675,5050,5050,5050,5050,0
|
|
20231211,153000,864094675,5050,5050,5050,5050,912
|
|
20231211,152900,859489075,5050,5050,5050,5050,0
|
|
20231211,152800,859489075,5050,5050,5050,5050,0
|
|
20231211,152700,859489075,5050,5050,5050,5050,0
|
|
20231211,152600,859489075,5050,5050,5050,5050,0
|
|
20231211,152500,859489075,5050,5050,5050,5050,0
|
|
20231211,152400,859489075,5050,5050,5050,5050,0
|
|
20231211,152300,859489075,5050,5050,5050,5050,0
|
|
20231211,152200,859489075,5050,5050,5050,5050,0
|
|
20231211,152100,859489075,5050,5050,5050,5050,0
|
|
20231211,152000,859489075,5050,5050,5050,5050,0
|
|
20231211,151900,859489075,5050,5050,5060,5050,4097
|
|
20231211,151800,838778815,5050,5050,5050,5040,1577
|
|
20231211,151700,830823965,5060,5050,5060,5050,850
|
|
20231211,151600,826526465,5050,5060,5060,5050,990
|
|
20231211,151500,821521965,5050,5050,5050,5050,103
|
|
20231211,151400,821001815,5050,5050,5050,5050,500
|
|
20231211,151300,818476815,5060,5060,5060,5060,0
|
|
20231211,151200,818476815,5060,5050,5060,5050,860
|
|
20231211,151100,814128815,5060,5060,5060,5060,500
|
|
20231211,151000,811598815,5060,5070,5070,5060,1200
|
|
20231211,150900,805516815,5050,5050,5060,5050,4630
|
|
20231211,150800,782110915,5050,5050,5050,5040,1051
|
|
20231211,150700,776803875,5040,5040,5040,5040,0
|
|
20231211,150600,776803875,5040,5040,5040,5040,95
|
|
20231211,150500,776325075,5040,5040,5040,5040,0
|
|
20231211,150400,776325075,5040,5040,5040,5040,1
|
|
20231211,150300,776320035,5040,5040,5040,5040,520
|
|
20231211,150200,773699235,5050,5050,5050,5050,0
|
|
20231211,150100,773699235,5050,5050,5050,5050,1288
|
|
20231211,150000,767194835,5050,5050,5050,5050,1
|
|
20231211,145900,767189785,5050,5060,5070,5050,1744
|
|
20231211,145800,758367005,5060,5070,5070,5060,2017
|
|
20231211,145700,748150985,5070,5070,5070,5070,1261
|
|
20231211,145600,741757715,5070,5060,5070,5060,598
|
|
20231211,145500,738731615,5060,5060,5060,5060,500
|
|
20231211,145400,736201615,5050,5050,5050,5040,624
|
|
20231211,145300,733050425,5050,5060,5070,5040,7554
|
|
20231211,145200,694969705,5040,5040,5090,5040,14898
|
|
20231211,145100,619429125,5040,5040,5040,5040,1
|
|
20231211,145000,619424085,5040,5040,5050,5040,2853
|
|
20231211,144900,605028125,5040,5010,5040,5010,4700
|
|
20231211,144800,581374825,5020,5020,5020,5020,567
|
|
20231211,144700,578528485,5020,5020,5020,5010,999
|
|
20231211,144600,573517745,5020,5020,5030,5020,982
|
|
20231211,144500,568588095,5020,5030,5030,5020,649
|
|
20231211,144400,565327095,5030,5030,5030,5030,861
|
|
20231211,144300,560996265,5030,5030,5030,5030,1168
|
|
20231211,144200,555121225,5000,5010,5040,5000,7166
|
|
20231211,144100,519118665,5010,4990,5010,4990,7155
|
|
20231211,144000,483351465,4990,4990,4990,4985,1526
|
|
20231211,143900,475742225,4990,4985,4990,4985,2961
|
|
20231211,143800,460972115,4985,4980,4985,4980,1957
|
|
20231211,143700,451218560,4980,4965,4980,4965,3771
|
|
20231211,143600,432463350,4960,4960,4960,4960,900
|
|
20231211,143500,427999350,4960,4960,4960,4960,105
|
|
20231211,143400,427478550,4955,4950,4955,4950,3016
|
|
20231211,143300,412538400,4950,4945,4950,4945,2000
|
|
20231211,143200,402640055,4945,4945,4945,4945,0
|
|
20231211,143100,402640055,4945,4945,4945,4945,0
|
|
20231211,143000,402640055,4945,4945,4945,4945,0
|
|
20231211,142900,402640055,4945,4945,4945,4945,338
|
|
20231211,142800,400968645,4945,4945,4945,4945,0
|
|
20231211,142700,400968645,4945,4945,4945,4945,0
|
|
20231211,142600,400968645,4945,4945,4945,4945,0
|
|
20231211,142500,400968645,4945,4945,4945,4945,131
|
|
20231211,142400,400320850,4950,4940,4950,4940,188
|
|
20231211,142300,399392120,4950,4950,4950,4950,0
|
|
20231211,142200,399392120,4950,4950,4950,4950,0
|
|
20231211,142100,399392120,4950,4950,4950,4950,1
|
|
20231211,142000,399387170,4950,4950,4950,4950,701
|
|
20231211,141900,395917220,4950,4950,4950,4950,0
|
|
20231211,141800,395917220,4950,4950,4950,4950,0
|
|
20231211,141700,395917220,4950,4950,4950,4950,0
|
|
20231211,141600,395917220,4950,4950,4950,4950,0
|
|
20231211,141500,395917220,4950,4945,4950,4945,701
|
|
20231211,141400,392450770,4945,4945,4945,4945,0
|
|
20231211,141300,392450770,4945,4940,4945,4940,2
|
|
20231211,141200,392440885,4950,4950,4950,4950,0
|
|
20231211,141100,392440885,4950,4950,4950,4950,0
|
|
20231211,141000,392440885,4950,4950,4950,4950,0
|
|
20231211,140900,392440885,4950,4945,4950,4945,2
|
|
20231211,140800,392430990,4950,4950,4950,4950,0
|
|
20231211,140700,392430990,4950,4920,4950,4920,10001
|
|
20231211,140600,343037650,4920,4920,4920,4920,0
|
|
20231211,140500,343037650,4920,4920,4920,4920,0
|
|
20231211,140400,343037650,4920,4920,4920,4920,0
|
|
20231211,140300,343037650,4920,4920,4920,4920,0
|
|
20231211,140200,343037650,4920,4920,4920,4920,9
|
|
20231211,140100,342993370,4915,4915,4915,4915,198
|
|
20231211,140000,342020200,4920,4920,4920,4920,0
|
|
20231211,135900,342020200,4920,4920,4920,4920,0
|
|
20231211,135800,342020200,4920,4920,4920,4920,0
|
|
20231211,135700,342020200,4920,4920,4920,4920,0
|
|
20231211,135600,342020200,4920,4920,4920,4920,0
|
|
20231211,135500,342020200,4920,4920,4920,4920,0
|
|
20231211,135400,342020200,4920,4920,4920,4920,1
|
|
20231211,135300,342015280,4915,4915,4915,4915,0
|
|
20231211,135200,342015280,4915,4915,4915,4915,14
|
|
20231211,135100,341946470,4920,4920,4920,4920,1
|
|
20231211,135000,341941550,4920,4920,4920,4920,500
|
|
20231211,134900,339481550,4915,4915,4915,4915,0
|
|
20231211,134800,339481550,4915,4915,4915,4915,0
|
|
20231211,134700,339481550,4915,4920,4920,4915,2133
|
|
20231211,134600,328997000,4920,4920,4920,4920,0
|
|
20231211,134500,328997000,4920,4920,4920,4920,0
|
|
20231211,134400,328997000,4920,4920,4920,4920,0
|
|
20231211,134300,328997000,4920,4920,4920,4920,0
|
|
20231211,134200,328997000,4920,4920,4920,4920,0
|
|
20231211,134100,328997000,4920,4920,4920,4920,0
|
|
20231211,134000,328997000,4920,4920,4920,4920,0
|
|
20231211,133900,328997000,4920,4920,4920,4920,0
|
|
20231211,133800,328997000,4920,4920,4920,4920,0
|
|
20231211,133700,328997000,4920,4920,4920,4920,62
|
|
20231211,133600,328691960,4920,4920,4920,4920,10
|
|
20231211,133500,328642760,4920,4920,4920,4920,0
|
|
20231211,133400,328642760,4920,4920,4920,4920,10
|
|
20231211,133300,328593560,4920,4920,4920,4920,10
|
|
20231211,133200,328544360,4920,4920,4920,4920,0
|
|
20231211,133100,328544360,4920,4920,4920,4920,1
|
|
20231211,133000,328539440,4920,4920,4920,4920,0
|
|
20231211,132900,328539440,4920,4915,4920,4915,1249
|
|
20231211,132800,322399105,4915,4915,4915,4915,0
|
|
20231211,132700,322399105,4915,4915,4915,4915,51
|
|
20231211,132600,322148440,4920,4920,4920,4920,0
|
|
20231211,132500,322148440,4920,4920,4920,4920,0
|
|
20231211,132400,322148440,4920,4920,4920,4920,4
|
|
20231211,132300,322128760,4920,4920,4920,4920,2
|
|
20231211,132200,322118920,4920,4920,4920,4920,0
|
|
20231211,132100,322118920,4920,4915,4920,4915,423
|
|
20231211,132000,320039650,4915,4925,4925,4915,622
|
|
20231211,131900,316982430,4930,4930,4930,4930,0
|
|
20231211,131800,316982430,4930,4930,4930,4930,1
|
|
20231211,131700,316977500,4930,4930,4930,4930,0
|
|
20231211,131600,316977500,4930,4930,4930,4930,10
|
|
20231211,131500,316928200,4930,4930,4930,4930,5
|
|
20231211,131400,316903550,4930,4930,4930,4930,0
|
|
20231211,131300,316903550,4930,4930,4930,4930,1
|
|
20231211,131200,316898620,4925,4925,4925,4925,0
|
|
20231211,131100,316898620,4925,4925,4925,4925,0
|
|
20231211,131000,316898620,4925,4925,4925,4925,0
|
|
20231211,130900,316898620,4925,4925,4925,4925,0
|
|
20231211,130800,316898620,4925,4925,4925,4925,0
|
|
20231211,130700,316898620,4925,4925,4925,4925,0
|
|
20231211,130600,316898620,4925,4925,4925,4925,0
|
|
20231211,130500,316898620,4925,4925,4925,4925,0
|
|
20231211,130400,316898620,4925,4925,4925,4925,0
|
|
20231211,130300,316898620,4925,4925,4925,4925,0
|
|
20231211,130200,316898620,4925,4925,4925,4925,0
|
|
20231211,130100,316898620,4925,4925,4925,4925,1
|
|
20231211,130000,316893695,4915,4915,4915,4915,0
|
|
20231211,125900,316893695,4915,4915,4915,4915,0
|
|
20231211,125800,316893695,4915,4915,4915,4915,0
|
|
20231211,125700,316893695,4915,4915,4915,4915,0
|
|
20231211,125600,316893695,4915,4915,4915,4915,0
|
|
20231211,125500,316893695,4915,4920,4920,4915,478
|
|
20231211,125400,314543985,4920,4920,4920,4920,0
|
|
20231211,125300,314543985,4920,4920,4920,4920,1000
|
|
20231211,125200,309623985,4925,4925,4925,4925,24
|
|
20231211,125100,309505785,4925,4925,4925,4925,176
|
|
20231211,125000,308638985,4925,4925,4925,4925,0
|
|
20231211,124900,308638985,4925,4925,4925,4925,713
|
|
20231211,124800,305127460,4925,4925,4925,4925,816
|
|
20231211,124700,301108660,4925,4925,4925,4925,0
|
|
20231211,124600,301108660,4925,4925,4925,4925,46
|
|
20231211,124500,300882110,4925,4925,4925,4925,12
|
|
20231211,124400,300823010,4925,4925,4925,4925,163
|
|
20231211,124300,300020235,4925,4925,4925,4925,0
|
|
20231211,124200,300020235,4925,4925,4925,4925,0
|
|
20231211,124100,300020235,4925,4925,4925,4925,10
|
|
20231211,124000,299970985,4925,4925,4925,4925,0
|
|
20231211,123900,299970985,4925,4925,4925,4925,0
|
|
20231211,123800,299970985,4925,4925,4925,4925,0
|
|
20231211,123700,299970985,4925,4925,4925,4925,0
|
|
20231211,123600,299970985,4925,4925,4925,4925,0
|
|
20231211,123500,299970985,4925,4925,4925,4925,0
|
|
20231211,123400,299970985,4925,4925,4925,4925,0
|
|
20231211,123300,299970985,4925,4925,4925,4925,0
|
|
20231211,123200,299970985,4925,4925,4925,4925,1000
|
|
20231211,123100,295045985,4930,4930,4930,4930,1
|
|
20231211,123000,295041055,4925,4925,4925,4925,0
|
|
20231211,122900,295041055,4925,4925,4925,4925,2000
|
|
20231211,122800,285191055,4930,4930,4930,4930,0
|
|
20231211,122700,285191055,4930,4930,4930,4930,1000
|
|
20231211,122600,280261055,4930,4930,4930,4930,1000
|
|
20231211,122500,275331055,4925,4925,4925,4925,1000
|
|
20231211,122400,270406055,4925,4925,4925,4925,2
|
|
20231211,122300,270396205,4910,4910,4910,4910,0
|
|
20231211,122200,270396205,4910,4910,4910,4910,0
|
|
20231211,122100,270396205,4910,4910,4910,4910,0
|
|
20231211,122000,270396205,4910,4910,4910,4910,0
|
|
20231211,121900,270396205,4910,4910,4910,4910,0
|
|
20231211,121800,270396205,4910,4910,4910,4910,87
|
|
20231211,121700,269969035,4910,4910,4910,4910,12
|
|
20231211,121600,269910115,4905,4905,4905,4905,3452
|
|
20231211,121500,252978055,4910,4910,4910,4910,149
|
|
20231211,121400,252246465,4910,4910,4910,4910,1288
|
|
20231211,121300,245922385,4915,4915,4915,4915,100
|
|
20231211,121200,245430885,4910,4910,4910,4910,0
|
|
20231211,121100,245430885,4910,4910,4910,4910,0
|
|
20231211,121000,245430885,4910,4910,4910,4910,0
|
|
20231211,120900,245430885,4910,4910,4910,4910,0
|
|
20231211,120800,245430885,4910,4910,4910,4910,0
|
|
20231211,120700,245430885,4910,4910,4910,4910,0
|
|
20231211,120600,245430885,4910,4910,4910,4910,0
|
|
20231211,120500,245430885,4910,4910,4910,4910,0
|
|
20231211,120400,245430885,4910,4910,4910,4910,0
|
|
20231211,120300,245430885,4910,4910,4910,4910,540
|
|
20231211,120200,242779485,4915,4915,4915,4915,0
|
|
20231211,120100,242779485,4915,4915,4915,4915,0
|
|
20231211,120000,242779485,4915,4915,4915,4915,0
|
|
20231211,115900,242779485,4915,4915,4915,4915,0
|
|
20231211,115800,242779485,4915,4915,4915,4915,100
|
|
20231211,115700,242287985,4910,4910,4910,4910,517
|
|
20231211,115600,239749515,4910,4910,4910,4910,5
|
|
20231211,115500,239724965,4905,4905,4905,4905,1
|
|
20231211,115400,239720060,4910,4910,4910,4910,471
|
|
20231211,115300,237407450,4910,4915,4915,4910,1614
|
|
20231211,115200,229482685,4910,4910,4910,4910,5000
|
|
20231211,115100,204932685,4910,4915,4915,4910,1000
|
|
20231211,115000,200019220,4930,4930,4930,4930,0
|
|
20231211,114900,200019220,4930,4930,4930,4930,0
|
|
20231211,114800,200019220,4930,4930,4930,4930,1
|
|
20231211,114700,200014290,4915,4915,4915,4915,0
|
|
20231211,114600,200014290,4915,4915,4915,4915,0
|
|
20231211,114500,200014290,4915,4915,4915,4915,0
|
|
20231211,114400,200014290,4915,4915,4915,4915,700
|
|
20231211,114300,196573790,4915,4915,4915,4915,0
|
|
20231211,114200,196573790,4915,4920,4920,4915,1000
|
|
20231211,114100,191658740,4930,4930,4930,4930,0
|
|
20231211,114000,191658740,4930,4930,4930,4930,11
|
|
20231211,113900,191604510,4930,4930,4930,4930,0
|
|
20231211,113800,191604510,4930,4930,4930,4930,0
|
|
20231211,113700,191604510,4930,4930,4930,4930,0
|
|
20231211,113600,191604510,4930,4930,4930,4930,0
|
|
20231211,113500,191604510,4930,4930,4930,4930,0
|
|
20231211,113400,191604510,4930,4920,4930,4920,7
|
|
20231211,113300,191570060,4930,4930,4930,4930,0
|
|
20231211,113200,191570060,4930,4920,4930,4920,176
|
|
20231211,113100,190703725,4920,4920,4920,4920,1
|
|
20231211,113000,190698805,4920,4920,4920,4920,13
|
|
20231211,112900,190634845,4925,4925,4925,4925,0
|
|
20231211,112800,190634845,4925,4915,4925,4915,11
|
|
20231211,112700,190580680,4915,4915,4915,4915,32
|
|
20231211,112600,190423400,4915,4915,4925,4915,845
|
|
20231211,112500,186269970,4920,4920,4920,4920,38
|
|
20231211,112400,186083010,4920,4920,4920,4920,340
|
|
20231211,112300,184410210,4920,4915,4920,4915,173
|
|
20231211,112200,183559085,4915,4930,4930,4915,194
|
|
20231211,112100,182604650,4930,4930,4930,4930,0
|
|
20231211,112000,182604650,4930,4930,4930,4930,0
|
|
20231211,111900,182604650,4930,4930,4930,4930,0
|
|
20231211,111800,182604650,4930,4930,4930,4930,0
|
|
20231211,111700,182604650,4930,4930,4930,4930,0
|
|
20231211,111600,182604650,4930,4930,4930,4930,0
|
|
20231211,111500,182604650,4930,4930,4930,4930,1
|
|
20231211,111400,182599720,4920,4920,4920,4920,0
|
|
20231211,111300,182599720,4920,4920,4920,4920,0
|
|
20231211,111200,182599720,4920,4920,4920,4920,0
|
|
20231211,111100,182599720,4920,4920,4920,4920,140
|
|
20231211,111000,181910920,4920,4920,4920,4920,0
|
|
20231211,110900,181910920,4920,4920,4920,4920,50
|
|
20231211,110800,181664920,4920,4920,4920,4920,500
|
|
20231211,110700,179204920,4915,4915,4915,4915,0
|
|
20231211,110600,179204920,4915,4915,4915,4915,0
|
|
20231211,110500,179204920,4915,4925,4925,4915,2300
|
|
20231211,110400,167897120,4920,4920,4920,4920,0
|
|
20231211,110300,167897120,4920,4920,4920,4920,0
|
|
20231211,110200,167897120,4920,4925,4925,4920,2400
|
|
20231211,110100,156088625,4925,4925,4925,4925,0
|
|
20231211,110000,156088625,4925,4925,4925,4925,0
|
|
20231211,105900,156088625,4925,4925,4925,4925,0
|
|
20231211,105800,156088625,4925,4925,4925,4925,0
|
|
20231211,105700,156088625,4925,4925,4925,4925,0
|
|
20231211,105600,156088625,4925,4925,4925,4925,321
|
|
20231211,105500,154507700,4920,4930,4930,4920,2084
|
|
20231211,105400,144253640,4935,4935,4935,4935,0
|
|
20231211,105300,144253640,4935,4935,4935,4935,0
|
|
20231211,105200,144253640,4935,4935,4935,4935,165
|
|
20231211,105100,143439365,4930,4930,4930,4930,20
|
|
20231211,105000,143340765,4935,4935,4935,4935,11
|
|
20231211,104900,143286480,4935,4935,4935,4935,0
|
|
20231211,104800,143286480,4935,4935,4935,4935,0
|
|
20231211,104700,143286480,4935,4935,4935,4935,12
|
|
20231211,104600,143227260,4940,4940,4940,4940,0
|
|
20231211,104500,143227260,4940,4940,4940,4940,0
|
|
20231211,104400,143227260,4940,4940,4940,4940,0
|
|
20231211,104300,143227260,4940,4940,4940,4940,1
|
|
20231211,104200,143222320,4930,4930,4930,4930,237
|
|
20231211,104100,142053910,4920,4935,4935,4920,2109
|
|
20231211,104000,131671365,4935,4935,4935,4935,0
|
|
20231211,103900,131671365,4935,4935,4935,4935,286
|
|
20231211,103800,130259955,4935,4935,4935,4935,0
|
|
20231211,103700,130259955,4935,4935,4935,4935,0
|
|
20231211,103600,130259955,4935,4935,4935,4935,0
|
|
20231211,103500,130259955,4935,4935,4935,4935,0
|
|
20231211,103400,130259955,4935,4935,4935,4935,0
|
|
20231211,103300,130259955,4935,4935,4935,4935,0
|
|
20231211,103200,130259955,4935,4935,4935,4935,0
|
|
20231211,103100,130259955,4935,4935,4935,4930,7
|
|
20231211,103000,130225435,4940,4940,4940,4940,0
|
|
20231211,102900,130225435,4940,4940,4940,4940,18
|
|
20231211,102800,130136515,4940,4940,4940,4940,0
|
|
20231211,102700,130136515,4940,4940,4940,4915,1027
|
|
20231211,102600,125085600,4925,4940,4940,4925,1719
|
|
20231211,102500,116617130,4940,4940,4940,4940,0
|
|
20231211,102400,116617130,4940,4940,4940,4940,64
|
|
20231211,102300,116300970,4940,4940,4940,4940,16
|
|
20231211,102200,116221930,4940,4940,4940,4940,17
|
|
20231211,102100,116137950,4940,4940,4940,4940,100
|
|
20231211,102000,115643950,4940,4940,4940,4940,0
|
|
20231211,101900,115643950,4940,4940,4940,4940,0
|
|
20231211,101800,115643950,4940,4940,4940,4940,0
|
|
20231211,101700,115643950,4940,4940,4940,4940,0
|
|
20231211,101600,115643950,4940,4940,4940,4940,0
|
|
20231211,101500,115643950,4940,4940,4940,4940,1
|
|
20231211,101400,115639010,4935,4935,4935,4935,0
|
|
20231211,101300,115639010,4935,4935,4935,4935,0
|
|
20231211,101200,115639010,4935,4935,4935,4935,265
|
|
20231211,101100,114331235,4935,4935,4935,4935,0
|
|
20231211,101000,114331235,4935,4935,4935,4935,46
|
|
20231211,100900,114104225,4920,4920,4920,4920,0
|
|
20231211,100800,114104225,4920,4920,4920,4920,0
|
|
20231211,100700,114104225,4920,4935,4935,4920,2391
|
|
20231211,100600,102337365,4935,4935,4935,4935,100
|
|
20231211,100500,101843865,4935,4935,4935,4935,0
|
|
20231211,100400,101843865,4935,4935,4935,4935,0
|
|
20231211,100300,101843865,4935,4935,4935,4935,0
|
|
20231211,100200,101843865,4935,4935,4935,4935,0
|
|
20231211,100100,101843865,4935,4935,4935,4935,0
|
|
20231211,100000,101843865,4935,4935,4935,4935,3
|
|
20231211,095900,101829060,4935,4935,4935,4935,0
|
|
20231211,095800,101829060,4935,4935,4935,4935,1
|
|
20231211,095700,101824125,4915,4940,4945,4915,2303
|
|
20231211,095600,90500915,4945,4940,4945,4920,2401
|
|
20231211,095500,78685000,4940,4940,4940,4940,0
|
|
20231211,095400,78685000,4940,4940,4940,4940,0
|
|
20231211,095300,78685000,4940,4945,4945,4940,921
|
|
20231211,095200,74134155,4945,4945,4945,4945,0
|
|
20231211,095100,74134155,4945,4940,4945,4940,2307
|
|
20231211,095000,62736475,4940,4940,4940,4940,0
|
|
20231211,094900,62736475,4940,4940,4940,4940,17
|
|
20231211,094800,62652495,4940,4940,4940,4935,37
|
|
20231211,094700,62469720,4940,4940,4940,4940,0
|
|
20231211,094600,62469720,4940,4930,4940,4930,2
|
|
20231211,094500,62459850,4940,4940,4940,4940,0
|
|
20231211,094400,62459850,4940,4940,4940,4940,10
|
|
20231211,094300,62410450,4940,4940,4940,4940,2
|
|
20231211,094200,62400570,4940,4940,4940,4940,1
|
|
20231211,094100,62395630,4940,4940,4940,4940,3
|
|
20231211,094000,62380810,4940,4940,4940,4940,12
|
|
20231211,093900,62321530,4940,4940,4940,4940,0
|
|
20231211,093800,62321530,4940,4940,4940,4940,1
|
|
20231211,093700,62316590,4910,4910,4910,4910,0
|
|
20231211,093600,62316590,4910,4910,4910,4910,0
|
|
20231211,093500,62316590,4910,4910,4910,4910,0
|
|
20231211,093400,62316590,4910,4910,4910,4910,0
|
|
20231211,093300,62316590,4910,4910,4910,4910,0
|
|
20231211,093200,62316590,4910,4910,4910,4910,0
|
|
20231211,093100,62316590,4910,4920,4920,4910,1980
|
|
20231211,093000,52585055,4925,4940,4940,4925,211
|
|
20231211,092900,51545710,4940,4940,4940,4940,1
|
|
20231211,092800,51540770,4915,4920,4920,4915,2300
|
|
20231211,092700,40236170,4915,4915,4915,4915,0
|
|
20231211,092600,40236170,4915,4935,4935,4915,2442
|
|
20231211,092500,28218130,4940,4940,4940,4940,152
|
|
20231211,092400,27467250,4945,4945,4945,4945,0
|
|
20231211,092300,27467250,4945,4945,4945,4945,2
|
|
20231211,092200,27457360,4945,4945,4945,4945,0
|
|
20231211,092100,27457360,4945,4945,4945,4945,0
|
|
20231211,092000,27457360,4945,4945,4945,4945,0
|
|
20231211,091900,27457360,4945,4945,4945,4945,17
|
|
20231211,091800,27373295,4945,4945,4945,4945,15
|
|
20231211,091700,27299120,4945,4925,4945,4925,61
|
|
20231211,091600,26998575,4920,4920,4920,4920,0
|
|
20231211,091500,26998575,4920,4920,4920,4920,0
|
|
20231211,091400,26998575,4920,4920,4920,4920,0
|
|
20231211,091300,26998575,4920,4920,4920,4920,0
|
|
20231211,091200,26998575,4920,4920,4920,4920,0
|
|
20231211,091100,26998575,4920,4930,4930,4920,99
|
|
20231211,091000,26511480,4910,4910,4910,4910,0
|
|
20231211,090900,26511480,4910,4910,4910,4910,0
|
|
20231211,090800,26511480,4910,4910,4910,4910,0
|
|
20231211,090700,26511480,4910,4920,4920,4910,2300
|
|
20231211,090600,15212640,4930,4930,4930,4930,18
|
|
20231211,090500,15123900,4930,4930,4930,4930,165
|
|
20231211,090400,14310450,4910,4910,4910,4910,0
|
|
20231211,090300,14310450,4910,4910,4910,4910,0
|
|
20231211,090200,14310450,4910,4910,4910,4910,0
|
|
20231211,090100,14310450,4910,4945,4945,4910,2800
|
|
20231211,090000,544950,4945,4955,4955,4945,110
|