647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,194400,546908570,5000,5000,5000,5000,334
|
|
20231212,194300,546908570,5000,5000,5000,5000,0
|
|
20231212,194200,546908570,5000,5000,5000,5000,0
|
|
20231212,194100,546908570,5000,5000,5000,5000,0
|
|
20231212,194000,546908570,5000,5000,5000,5000,0
|
|
20231212,193900,546908570,5000,5000,5000,5000,0
|
|
20231212,193800,546908570,5000,5000,5000,5000,0
|
|
20231212,193700,546908570,5000,5000,5000,5000,0
|
|
20231212,193600,546908570,5000,5000,5000,5000,0
|
|
20231212,193500,546908570,5000,5000,5000,5000,0
|
|
20231212,193400,546908570,5000,5000,5000,5000,0
|
|
20231212,193300,546908570,5000,5000,5000,5000,0
|
|
20231212,193200,546908570,5000,5000,5000,5000,0
|
|
20231212,193100,546908570,5000,5000,5000,5000,0
|
|
20231212,193000,546908570,5000,5000,5000,5000,0
|
|
20231212,192900,546908570,5000,5000,5000,5000,0
|
|
20231212,192800,546908570,5000,5000,5000,5000,0
|
|
20231212,192700,546908570,5000,5000,5000,5000,0
|
|
20231212,192600,546908570,5000,5000,5000,5000,0
|
|
20231212,192500,546908570,5000,5000,5000,5000,0
|
|
20231212,192400,546908570,5000,5000,5000,5000,0
|
|
20231212,192300,546908570,5000,5000,5000,5000,0
|
|
20231212,192200,546908570,5000,5000,5000,5000,0
|
|
20231212,192100,546908570,5000,5000,5000,5000,0
|
|
20231212,192000,546908570,5000,5000,5000,5000,0
|
|
20231212,191900,546908570,5000,5000,5000,5000,0
|
|
20231212,191800,546908570,5000,5000,5000,5000,0
|
|
20231212,191700,546908570,5000,5000,5000,5000,0
|
|
20231212,191600,546908570,5000,5000,5000,5000,0
|
|
20231212,191500,546908570,5000,5000,5000,5000,0
|
|
20231212,191400,546908570,5000,5000,5000,5000,334
|
|
20231212,191300,546908570,5000,5000,5000,5000,0
|
|
20231212,191200,546908570,5000,5000,5000,5000,0
|
|
20231212,191100,546908570,5000,5000,5000,5000,0
|
|
20231212,191000,546908570,5000,5000,5000,5000,0
|
|
20231212,190900,546908570,5000,5000,5000,5000,0
|
|
20231212,190800,546908570,5000,5000,5000,5000,0
|
|
20231212,190700,546908570,5000,5000,5000,5000,0
|
|
20231212,190600,546908570,5000,5000,5000,5000,0
|
|
20231212,190500,546908570,5000,5000,5000,5000,0
|
|
20231212,190400,546908570,5000,5000,5000,5000,0
|
|
20231212,190300,546908570,5000,5000,5000,5000,0
|
|
20231212,190200,546908570,5000,5000,5000,5000,0
|
|
20231212,190100,546908570,5000,5000,5000,5000,0
|
|
20231212,190000,546908570,5000,5000,5000,5000,0
|
|
20231212,185900,546908570,5000,5000,5000,5000,0
|
|
20231212,185800,546908570,5000,5000,5000,5000,0
|
|
20231212,185700,546908570,5000,5000,5000,5000,0
|
|
20231212,185600,546908570,5000,5000,5000,5000,0
|
|
20231212,185500,546908570,5000,5000,5000,5000,0
|
|
20231212,185400,546908570,5000,5000,5000,5000,0
|
|
20231212,185300,546908570,5000,5000,5000,5000,0
|
|
20231212,185200,546908570,5000,5000,5000,5000,0
|
|
20231212,185100,546908570,5000,5000,5000,5000,0
|
|
20231212,185000,546908570,5000,5000,5000,5000,0
|
|
20231212,184900,546908570,5000,5000,5000,5000,0
|
|
20231212,184800,546908570,5000,5000,5000,5000,0
|
|
20231212,184700,546908570,5000,5000,5000,5000,0
|
|
20231212,184600,546908570,5000,5000,5000,5000,0
|
|
20231212,184500,546908570,5000,5000,5000,5000,0
|
|
20231212,184400,546908570,5000,5000,5000,5000,334
|
|
20231212,184300,546908570,5000,5000,5000,5000,0
|
|
20231212,184200,546908570,5000,5000,5000,5000,0
|
|
20231212,184100,546908570,5000,5000,5000,5000,0
|
|
20231212,184000,546908570,5000,5000,5000,5000,0
|
|
20231212,183900,546908570,5000,5000,5000,5000,0
|
|
20231212,183800,546908570,5000,5000,5000,5000,0
|
|
20231212,183700,546908570,5000,5000,5000,5000,0
|
|
20231212,183600,546908570,5000,5000,5000,5000,0
|
|
20231212,183500,546908570,5000,5000,5000,5000,0
|
|
20231212,183400,546908570,5000,5000,5000,5000,0
|
|
20231212,183300,546908570,5000,5000,5000,5000,0
|
|
20231212,183200,546908570,5000,5000,5000,5000,0
|
|
20231212,183100,546908570,5000,5000,5000,5000,0
|
|
20231212,183000,546908570,5000,5000,5000,5000,0
|
|
20231212,182900,546908570,5000,5000,5000,5000,0
|
|
20231212,182800,546908570,5000,5000,5000,5000,0
|
|
20231212,182700,546908570,5000,5000,5000,5000,0
|
|
20231212,182600,546908570,5000,5000,5000,5000,0
|
|
20231212,182500,546908570,5000,5000,5000,5000,0
|
|
20231212,182400,546908570,5000,5000,5000,5000,0
|
|
20231212,182300,546908570,5000,5000,5000,5000,0
|
|
20231212,182200,546908570,5000,5000,5000,5000,0
|
|
20231212,182100,546908570,5000,5000,5000,5000,0
|
|
20231212,182000,546908570,5000,5000,5000,5000,0
|
|
20231212,181900,546908570,5000,5000,5000,5000,0
|
|
20231212,181800,546908570,5000,5000,5000,5000,0
|
|
20231212,181700,546908570,5000,5000,5000,5000,0
|
|
20231212,181600,546908570,5000,5000,5000,5000,0
|
|
20231212,181500,546908570,5000,5000,5000,5000,0
|
|
20231212,181400,546908570,5000,5000,5000,5000,334
|
|
20231212,181300,546908570,5000,5000,5000,5000,0
|
|
20231212,181200,546908570,5000,5000,5000,5000,0
|
|
20231212,181100,546908570,5000,5000,5000,5000,0
|
|
20231212,181000,546908570,5000,5000,5000,5000,0
|
|
20231212,180900,546908570,5000,5000,5000,5000,0
|
|
20231212,180800,546908570,5000,5000,5000,5000,0
|
|
20231212,180700,546908570,5000,5000,5000,5000,0
|
|
20231212,180600,546908570,5000,5000,5000,5000,0
|
|
20231212,180500,546908570,5000,5000,5000,5000,0
|
|
20231212,180400,546908570,5000,5000,5000,5000,0
|
|
20231212,180300,546908570,5000,5000,5000,5000,0
|
|
20231212,180200,546908570,5000,5000,5000,5000,0
|
|
20231212,180100,546908570,5000,5000,5000,5000,0
|
|
20231212,180000,546908570,5000,5000,5000,5000,0
|
|
20231212,175900,546908570,5000,5000,5000,5000,0
|
|
20231212,175800,546908570,5000,5000,5000,5000,0
|
|
20231212,175700,546908570,5000,5000,5000,5000,0
|
|
20231212,175600,546908570,5000,5000,5000,5000,0
|
|
20231212,175500,546908570,5000,5000,5000,5000,0
|
|
20231212,175400,546908570,5000,5000,5000,5000,0
|
|
20231212,175300,546908570,5000,5000,5000,5000,0
|
|
20231212,175200,546908570,5000,5000,5000,5000,0
|
|
20231212,175100,546908570,5000,5000,5000,5000,0
|
|
20231212,175000,546908570,5000,5000,5000,5000,0
|
|
20231212,174900,546908570,5000,5000,5000,5000,0
|
|
20231212,174800,546908570,5000,5000,5000,5000,0
|
|
20231212,174700,546908570,5000,5000,5000,5000,0
|
|
20231212,174600,546908570,5000,5000,5000,5000,0
|
|
20231212,174500,546908570,5000,5000,5000,5000,0
|
|
20231212,174400,546908570,5000,5000,5000,5000,334
|
|
20231212,174300,546908570,5000,5000,5000,5000,0
|
|
20231212,174200,546908570,5000,5000,5000,5000,0
|
|
20231212,174100,546908570,5000,5000,5000,5000,0
|
|
20231212,174000,546908570,5000,5000,5000,5000,0
|
|
20231212,173900,546908570,5000,5000,5000,5000,0
|
|
20231212,173800,546908570,5000,5000,5000,5000,0
|
|
20231212,173700,546908570,5000,5000,5000,5000,0
|
|
20231212,173600,546908570,5000,5000,5000,5000,0
|
|
20231212,173500,546908570,5000,5000,5000,5000,0
|
|
20231212,173400,546908570,5000,5000,5000,5000,0
|
|
20231212,173300,546908570,5000,5000,5000,5000,0
|
|
20231212,173200,546908570,5000,5000,5000,5000,0
|
|
20231212,173100,546908570,5000,5000,5000,5000,0
|
|
20231212,173000,546908570,5000,5000,5000,5000,0
|
|
20231212,172900,546908570,5000,5000,5000,5000,0
|
|
20231212,172800,546908570,5000,5000,5000,5000,0
|
|
20231212,172700,546908570,5000,5000,5000,5000,0
|
|
20231212,172600,546908570,5000,5000,5000,5000,0
|
|
20231212,172500,546908570,5000,5000,5000,5000,0
|
|
20231212,172400,546908570,5000,5000,5000,5000,0
|
|
20231212,172300,546908570,5000,5000,5000,5000,0
|
|
20231212,172200,546908570,5000,5000,5000,5000,0
|
|
20231212,172100,546908570,5000,5000,5000,5000,0
|
|
20231212,172000,546908570,5000,5000,5000,5000,0
|
|
20231212,171900,546908570,5000,5000,5000,5000,0
|
|
20231212,171800,546908570,5000,5000,5000,5000,0
|
|
20231212,171700,546908570,5000,5000,5000,5000,0
|
|
20231212,171600,546908570,5000,5000,5000,5000,0
|
|
20231212,171500,546908570,5000,5000,5000,5000,0
|
|
20231212,171400,546908570,5000,5000,5000,5000,334
|
|
20231212,171300,546908570,5000,5000,5000,5000,0
|
|
20231212,171200,546908570,5000,5000,5000,5000,0
|
|
20231212,171100,546908570,5000,5000,5000,5000,0
|
|
20231212,171000,546908570,5000,5000,5000,5000,0
|
|
20231212,170900,546908570,5000,5000,5000,5000,0
|
|
20231212,170800,546908570,5000,5000,5000,5000,0
|
|
20231212,170700,546908570,5000,5000,5000,5000,0
|
|
20231212,170600,546908570,5000,5000,5000,5000,0
|
|
20231212,170500,546908570,5000,5000,5000,5000,0
|
|
20231212,170400,546908570,5000,5000,5000,5000,0
|
|
20231212,170300,546908570,5000,5000,5000,5000,0
|
|
20231212,170200,546908570,5000,5000,5000,5000,0
|
|
20231212,170100,546908570,5000,5000,5000,5000,0
|
|
20231212,170000,546908570,5000,5000,5000,5000,0
|
|
20231212,165900,546908570,5000,5000,5000,5000,0
|
|
20231212,165800,546908570,5000,5000,5000,5000,0
|
|
20231212,165700,546908570,5000,5000,5000,5000,0
|
|
20231212,165600,546908570,5000,5000,5000,5000,0
|
|
20231212,165500,546908570,5000,5000,5000,5000,0
|
|
20231212,165400,546908570,5000,5000,5000,5000,0
|
|
20231212,165300,546908570,5000,5000,5000,5000,0
|
|
20231212,165200,546908570,5000,5000,5000,5000,0
|
|
20231212,165100,546908570,5000,5000,5000,5000,0
|
|
20231212,165000,546908570,5000,5000,5000,5000,0
|
|
20231212,164900,546908570,5000,5000,5000,5000,0
|
|
20231212,164800,546908570,5000,5000,5000,5000,0
|
|
20231212,164700,546908570,5000,5000,5000,5000,0
|
|
20231212,164600,546908570,5000,5000,5000,5000,0
|
|
20231212,164500,546908570,5000,5000,5000,5000,0
|
|
20231212,164400,546908570,5000,5000,5000,5000,334
|
|
20231212,164300,546908570,5000,5000,5000,5000,0
|
|
20231212,164200,546908570,5000,5000,5000,5000,0
|
|
20231212,164100,546908570,5000,5000,5000,5000,0
|
|
20231212,164000,546908570,5000,5000,5000,5000,0
|
|
20231212,163900,546908570,5000,5000,5000,5000,0
|
|
20231212,163800,546908570,5000,5000,5000,5000,0
|
|
20231212,163700,546908570,5000,5000,5000,5000,0
|
|
20231212,163600,546908570,5000,5000,5000,5000,0
|
|
20231212,163500,546908570,5000,5000,5000,5000,0
|
|
20231212,163400,546908570,5000,5000,5000,5000,0
|
|
20231212,163300,546908570,5000,5000,5000,5000,0
|
|
20231212,163200,546908570,5000,5000,5000,5000,0
|
|
20231212,163100,546908570,5000,5000,5000,5000,0
|
|
20231212,163000,546908570,5000,5000,5000,5000,0
|
|
20231212,162900,546908570,5000,5000,5000,5000,0
|
|
20231212,162800,546908570,5000,5000,5000,5000,0
|
|
20231212,162700,546908570,5000,5000,5000,5000,0
|
|
20231212,162600,546908570,5000,5000,5000,5000,0
|
|
20231212,162500,546908570,5000,5000,5000,5000,0
|
|
20231212,162400,546908570,5000,5000,5000,5000,0
|
|
20231212,162300,546908570,5000,5000,5000,5000,0
|
|
20231212,162200,546908570,5000,5000,5000,5000,0
|
|
20231212,162100,546908570,5000,5000,5000,5000,0
|
|
20231212,162000,546908570,5000,5000,5000,5000,0
|
|
20231212,161900,546908570,5000,5000,5000,5000,0
|
|
20231212,161800,546908570,5000,5000,5000,5000,0
|
|
20231212,161700,546908570,5000,5000,5000,5000,0
|
|
20231212,161600,546908570,5000,5000,5000,5000,0
|
|
20231212,161500,546908570,5000,5000,5000,5000,0
|
|
20231212,161400,546908570,5000,5000,5000,5000,334
|
|
20231212,161300,546908570,5000,5000,5000,5000,0
|
|
20231212,161200,546908570,5000,5000,5000,5000,0
|
|
20231212,161100,546908570,5000,5000,5000,5000,0
|
|
20231212,161000,546908570,5000,5000,5000,5000,0
|
|
20231212,160900,546908570,5000,5000,5000,5000,0
|
|
20231212,160800,546908570,5000,5000,5000,5000,0
|
|
20231212,160700,546908570,5000,5000,5000,5000,0
|
|
20231212,160600,546908570,5000,5000,5000,5000,0
|
|
20231212,160500,546908570,5000,5000,5000,5000,0
|
|
20231212,160400,546908570,5000,5000,5000,5000,0
|
|
20231212,160300,546908570,5000,5000,5000,5000,0
|
|
20231212,160200,546908570,5000,5000,5000,5000,0
|
|
20231212,160100,546908570,5000,5000,5000,5000,0
|
|
20231212,160000,546908570,5000,5000,5000,5000,0
|
|
20231212,155900,546908570,5000,5000,5000,5000,0
|
|
20231212,155800,546908570,5000,5000,5000,5000,0
|
|
20231212,155700,546908570,5000,5000,5000,5000,0
|
|
20231212,155600,546908570,5000,5000,5000,5000,0
|
|
20231212,155500,546908570,5000,5000,5000,5000,0
|
|
20231212,155400,546908570,5000,5000,5000,5000,0
|
|
20231212,155300,546908570,5000,5000,5000,5000,0
|
|
20231212,155200,546908570,5000,5000,5000,5000,0
|
|
20231212,155100,546908570,5000,5000,5000,5000,0
|
|
20231212,155000,546908570,5000,5000,5000,5000,0
|
|
20231212,154900,546908570,5000,5000,5000,5000,0
|
|
20231212,154800,546908570,5000,5000,5000,5000,0
|
|
20231212,154700,546908570,5000,5000,5000,5000,0
|
|
20231212,154600,546908570,5000,5000,5000,5000,0
|
|
20231212,154500,546908570,5000,5000,5000,5000,0
|
|
20231212,154400,546908570,5000,5000,5000,5000,334
|
|
20231212,154300,546908570,5000,5000,5000,5000,0
|
|
20231212,154200,546908570,5000,5000,5000,5000,0
|
|
20231212,154100,546908570,5000,5000,5000,5000,0
|
|
20231212,154000,546908570,5000,5000,5000,5000,0
|
|
20231212,153900,546908570,5000,5000,5000,5000,0
|
|
20231212,153800,546908570,5000,5000,5000,5000,0
|
|
20231212,153700,546908570,5000,5000,5000,5000,0
|
|
20231212,153600,546908570,5000,5000,5000,5000,0
|
|
20231212,153500,546908570,5000,5000,5000,5000,0
|
|
20231212,153400,546908570,5000,5000,5000,5000,0
|
|
20231212,153300,546908570,5000,5000,5000,5000,0
|
|
20231212,153200,546908570,5000,5000,5000,5000,0
|
|
20231212,153100,546908570,5000,5000,5000,5000,0
|
|
20231212,153000,546908570,5000,5000,5000,5000,334
|
|
20231212,152900,545238570,4990,4990,4990,4990,0
|
|
20231212,152800,545238570,4990,4990,4990,4990,0
|
|
20231212,152700,545238570,4990,4990,4990,4990,0
|
|
20231212,152600,545238570,4990,4990,4990,4990,0
|
|
20231212,152500,545238570,4990,4990,4990,4990,0
|
|
20231212,152400,545238570,4990,4990,4990,4990,0
|
|
20231212,152300,545238570,4990,4990,4990,4990,0
|
|
20231212,152200,545238570,4990,4990,4990,4990,0
|
|
20231212,152100,545238570,4990,4990,4990,4990,0
|
|
20231212,152000,545238570,4990,4990,4990,4990,0
|
|
20231212,151900,545238570,4990,4990,4990,4990,53
|
|
20231212,151800,544974100,5000,5000,5000,5000,1
|
|
20231212,151700,544969100,5010,5010,5010,5010,0
|
|
20231212,151600,544969100,5010,5010,5010,5010,63
|
|
20231212,151500,544653470,5010,4995,5020,4995,6503
|
|
20231212,151400,512088255,4995,4990,4995,4990,1594
|
|
20231212,151300,504129385,4985,4980,4985,4980,238
|
|
20231212,151200,502943280,4980,4980,4980,4980,0
|
|
20231212,151100,502943280,4980,4980,4980,4980,41
|
|
20231212,151000,502739100,4980,4980,4980,4980,0
|
|
20231212,150900,502739100,4980,4980,4980,4980,0
|
|
20231212,150800,502739100,4980,4980,4980,4980,28
|
|
20231212,150700,502599660,4985,4985,4985,4985,13
|
|
20231212,150600,502534855,4980,4985,4985,4980,34
|
|
20231212,150500,502365460,4980,4980,4980,4980,235
|
|
20231212,150400,501195160,4980,4980,4980,4980,0
|
|
20231212,150300,501195160,4980,4980,4980,4980,0
|
|
20231212,150200,501195160,4980,4980,4980,4980,0
|
|
20231212,150100,501195160,4980,4980,4980,4980,500
|
|
20231212,150000,498705160,4980,4980,4980,4980,1
|
|
20231212,145900,498700180,4990,4990,4990,4990,98
|
|
20231212,145800,498211160,4990,4980,4995,4980,562
|
|
20231212,145700,495406790,4990,4990,4990,4990,2
|
|
20231212,145600,495396810,4990,4990,4990,4990,1
|
|
20231212,145500,495391820,4990,4990,4990,4990,2
|
|
20231212,145400,495381840,4990,4990,4990,4990,0
|
|
20231212,145300,495381840,4990,4990,4995,4985,265
|
|
20231212,145200,494060780,4995,4995,4995,4995,3
|
|
20231212,145100,494045795,4995,4990,4995,4990,197
|
|
20231212,145000,493062750,4995,4995,4995,4995,0
|
|
20231212,144900,493062750,4995,4990,4995,4990,55
|
|
20231212,144800,492788295,4990,4990,4990,4990,370
|
|
20231212,144700,490941995,4990,4985,4990,4985,19
|
|
20231212,144600,490847275,4990,4985,4990,4980,401
|
|
20231212,144500,488850280,4995,4985,4995,4985,1701
|
|
20231212,144400,480369785,4965,4975,4975,4965,850
|
|
20231212,144300,476147740,4985,4980,4985,4980,2
|
|
20231212,144200,476137775,4985,4985,4985,4985,0
|
|
20231212,144100,476137775,4985,4980,4985,4975,443
|
|
20231212,144000,473933835,4985,4985,4985,4985,0
|
|
20231212,143900,473933835,4985,4985,4985,4985,0
|
|
20231212,143800,473933835,4985,4990,4990,4985,47
|
|
20231212,143700,473699310,4990,4990,4995,4990,3
|
|
20231212,143600,473684335,4995,4965,4995,4965,4272
|
|
20231212,143500,452417520,4950,4950,4950,4950,0
|
|
20231212,143400,452417520,4950,4950,4950,4950,0
|
|
20231212,143300,452417520,4950,4950,4950,4950,0
|
|
20231212,143200,452417520,4950,4950,4950,4950,0
|
|
20231212,143100,452417520,4950,4965,4965,4950,5150
|
|
20231212,143000,426890985,4965,4965,4965,4965,0
|
|
20231212,142900,426890985,4965,4965,4965,4965,0
|
|
20231212,142800,426890985,4965,4965,4965,4965,500
|
|
20231212,142700,424408485,4965,4965,4965,4965,0
|
|
20231212,142600,424408485,4965,4965,4965,4965,0
|
|
20231212,142500,424408485,4965,4965,4965,4965,51
|
|
20231212,142400,424155270,4965,4965,4965,4965,0
|
|
20231212,142300,424155270,4965,4965,4965,4965,0
|
|
20231212,142200,424155270,4965,4965,4965,4965,9
|
|
20231212,142100,424110585,4965,4965,4965,4965,0
|
|
20231212,142000,424110585,4965,4965,4965,4965,0
|
|
20231212,141900,424110585,4965,4965,4965,4965,1000
|
|
20231212,141800,419145585,4960,4960,4960,4960,0
|
|
20231212,141700,419145585,4960,4960,4960,4960,0
|
|
20231212,141600,419145585,4960,4960,4960,4960,0
|
|
20231212,141500,419145585,4960,4960,4960,4960,0
|
|
20231212,141400,419145585,4960,4965,4965,4960,1875
|
|
20231212,141300,409840585,4965,4965,4965,4965,15
|
|
20231212,141200,409766110,4965,4965,4965,4965,110
|
|
20231212,141100,409219960,4965,4965,4965,4960,467
|
|
20231212,141000,406901310,4965,4965,4965,4965,0
|
|
20231212,140900,406901310,4965,4965,4965,4965,17
|
|
20231212,140800,406816905,4965,4965,4965,4965,17
|
|
20231212,140700,406732500,4965,4965,4965,4965,17
|
|
20231212,140600,406648095,4965,4965,4965,4960,3430
|
|
20231212,140500,389630720,4965,4965,4965,4965,0
|
|
20231212,140400,389630720,4965,4965,4965,4965,0
|
|
20231212,140300,389630720,4965,4965,4965,4965,0
|
|
20231212,140200,389630720,4965,4965,4965,4965,0
|
|
20231212,140100,389630720,4965,4975,4975,4965,7370
|
|
20231212,140000,353012165,4980,4990,4990,4980,30
|
|
20231212,135900,352862645,4990,4990,4990,4990,13
|
|
20231212,135800,352797775,4990,4990,4990,4990,0
|
|
20231212,135700,352797775,4990,4990,4990,4990,0
|
|
20231212,135600,352797775,4990,4990,4990,4990,0
|
|
20231212,135500,352797775,4990,4990,4990,4990,0
|
|
20231212,135400,352797775,4990,4990,4990,4990,1
|
|
20231212,135300,352792785,4970,4970,4970,4970,0
|
|
20231212,135200,352792785,4970,4970,4970,4970,0
|
|
20231212,135100,352792785,4970,4970,4970,4970,0
|
|
20231212,135000,352792785,4970,4975,4975,4970,700
|
|
20231212,134900,349310415,4980,4980,4980,4980,0
|
|
20231212,134800,349310415,4980,4980,4980,4980,0
|
|
20231212,134700,349310415,4980,4980,4980,4980,0
|
|
20231212,134600,349310415,4980,4985,4985,4980,34
|
|
20231212,134500,349141090,4995,4995,4995,4995,0
|
|
20231212,134400,349141090,4995,4995,4995,4995,160
|
|
20231212,134300,348341890,5000,5000,5000,5000,0
|
|
20231212,134200,348341890,5000,5000,5000,5000,0
|
|
20231212,134100,348341890,5000,5000,5000,5000,0
|
|
20231212,134000,348341890,5000,4980,5000,4980,100
|
|
20231212,133900,347842405,4980,4980,4980,4980,5
|
|
20231212,133800,347817505,4975,4975,4975,4975,51
|
|
20231212,133700,347563780,4975,4975,4975,4975,16
|
|
20231212,133600,347484180,4975,4975,4975,4975,4
|
|
20231212,133500,347464280,4975,4970,4975,4970,223
|
|
20231212,133400,346355930,4970,4970,4970,4970,0
|
|
20231212,133300,346355930,4970,4970,4970,4970,0
|
|
20231212,133200,346355930,4970,4970,4970,4970,1500
|
|
20231212,133100,338900930,4975,4975,4975,4975,0
|
|
20231212,133000,338900930,4975,4975,4975,4975,2
|
|
20231212,132900,338890980,4975,4975,4975,4975,25
|
|
20231212,132800,338766605,4975,4975,4975,4975,23
|
|
20231212,132700,338652180,4975,4975,4975,4975,23
|
|
20231212,132600,338537755,4975,4975,4975,4975,0
|
|
20231212,132500,338537755,4975,4975,4975,4975,60
|
|
20231212,132400,338239255,4975,4975,4975,4975,6
|
|
20231212,132300,338209405,4970,4970,4970,4970,47
|
|
20231212,132200,337975815,4970,4970,4970,4970,57
|
|
20231212,132100,337692525,4970,4980,4980,4970,4734
|
|
20231212,132000,314150360,4985,4985,4985,4985,1
|
|
20231212,131900,314145375,4980,4980,4980,4980,0
|
|
20231212,131800,314145375,4980,4975,4980,4975,67
|
|
20231212,131700,313811840,4980,4980,4980,4980,7
|
|
20231212,131600,313776980,4980,4995,4995,4980,369
|
|
20231212,131500,311938860,4990,4990,4990,4990,13
|
|
20231212,131400,311873990,4995,4995,4995,4995,0
|
|
20231212,131300,311873990,4995,4995,4995,4995,0
|
|
20231212,131200,311873990,4995,4995,4995,4995,30
|
|
20231212,131100,311724140,4995,4995,4995,4995,13
|
|
20231212,131000,311659205,4985,4985,4985,4985,0
|
|
20231212,130900,311659205,4985,4985,4985,4985,0
|
|
20231212,130800,311659205,4985,4995,4995,4985,216
|
|
20231212,130700,310581285,4995,4995,4995,4995,0
|
|
20231212,130600,310581285,4995,4995,4995,4995,0
|
|
20231212,130500,310581285,4995,4995,4995,4995,0
|
|
20231212,130400,310581285,4995,4995,4995,4995,0
|
|
20231212,130300,310581285,4995,4995,4995,4995,0
|
|
20231212,130200,310581285,4995,4995,4995,4995,0
|
|
20231212,130100,310581285,4995,4995,4995,4995,0
|
|
20231212,130000,310581285,4995,4995,4995,4995,0
|
|
20231212,125900,310581285,4995,4995,4995,4995,0
|
|
20231212,125800,310581285,4995,4995,4995,4995,0
|
|
20231212,125700,310581285,4995,4995,4995,4995,0
|
|
20231212,125600,310581285,4995,4995,4995,4995,0
|
|
20231212,125500,310581285,4995,4995,4995,4995,37
|
|
20231212,125400,310396470,4985,4985,4985,4985,0
|
|
20231212,125300,310396470,4985,4985,4985,4985,0
|
|
20231212,125200,310396470,4985,4980,4985,4980,34
|
|
20231212,125100,310227065,4980,4980,4980,4980,34
|
|
20231212,125000,310057745,4980,4980,4980,4980,0
|
|
20231212,124900,310057745,4980,4980,4980,4980,0
|
|
20231212,124800,310057745,4980,4980,4980,4980,0
|
|
20231212,124700,310057745,4980,4980,4980,4980,3
|
|
20231212,124600,310042805,4970,4995,4995,4970,5192
|
|
20231212,124500,284230195,4990,4990,4990,4990,0
|
|
20231212,124400,284230195,4990,4990,4990,4990,17
|
|
20231212,124300,284145365,4995,4995,4995,4995,0
|
|
20231212,124200,284145365,4995,4995,4995,4995,0
|
|
20231212,124100,284145365,4995,4995,4995,4995,0
|
|
20231212,124000,284145365,4995,4990,4995,4990,4
|
|
20231212,123900,284125395,4990,4990,4990,4990,1
|
|
20231212,123800,284120405,4995,4995,4995,4995,0
|
|
20231212,123700,284120405,4995,4995,4995,4995,0
|
|
20231212,123600,284120405,4995,4995,4995,4995,0
|
|
20231212,123500,284120405,4995,4995,4995,4995,0
|
|
20231212,123400,284120405,4995,4995,4995,4995,0
|
|
20231212,123300,284120405,4995,4995,4995,4995,0
|
|
20231212,123200,284120405,4995,4995,4995,4995,6
|
|
20231212,123100,284090435,4995,4990,4995,4990,24
|
|
20231212,123000,283970615,4985,4985,4985,4985,4
|
|
20231212,122900,283950675,4985,4985,4985,4985,0
|
|
20231212,122800,283950675,4985,4985,4985,4985,0
|
|
20231212,122700,283950675,4985,4985,4985,4985,0
|
|
20231212,122600,283950675,4985,4985,4985,4985,1
|
|
20231212,122500,283945690,4980,4980,4980,4980,1
|
|
20231212,122400,283940710,4980,4980,4980,4980,149
|
|
20231212,122300,283198690,4975,4980,4980,4975,5150
|
|
20231212,122200,257577290,4990,4995,4995,4990,24
|
|
20231212,122100,257457470,4990,4990,4990,4990,1
|
|
20231212,122000,257452480,4995,4995,4995,4995,0
|
|
20231212,121900,257452480,4995,4995,4995,4995,0
|
|
20231212,121800,257452480,4995,4995,4995,4995,1
|
|
20231212,121700,257447485,4995,4995,4995,4995,0
|
|
20231212,121600,257447485,4995,4995,4995,4995,0
|
|
20231212,121500,257447485,4995,4995,4995,4995,0
|
|
20231212,121400,257447485,4995,4995,4995,4995,0
|
|
20231212,121300,257447485,4995,4995,4995,4995,0
|
|
20231212,121200,257447485,4995,4995,4995,4995,1
|
|
20231212,121100,257442490,4975,4975,4975,4975,0
|
|
20231212,121000,257442490,4975,4975,4975,4975,0
|
|
20231212,120900,257442490,4975,4975,4975,4975,0
|
|
20231212,120800,257442490,4975,4975,4975,4975,0
|
|
20231212,120700,257442490,4975,4975,4975,4975,0
|
|
20231212,120600,257442490,4975,4975,4975,4975,0
|
|
20231212,120500,257442490,4975,4975,4975,4975,0
|
|
20231212,120400,257442490,4975,5010,5010,4975,5161
|
|
20231212,120300,231714045,5000,5000,5000,5000,10
|
|
20231212,120200,231664045,4995,4995,4995,4995,57
|
|
20231212,120100,231379330,4990,4990,4990,4990,0
|
|
20231212,120000,231379330,4990,4990,4990,4990,30
|
|
20231212,115900,231229630,4990,4990,4990,4990,0
|
|
20231212,115800,231229630,4990,4990,4990,4990,0
|
|
20231212,115700,231229630,4990,4990,4990,4990,500
|
|
20231212,115600,228734630,4990,4990,4990,4990,443
|
|
20231212,115500,226524060,4990,4990,4990,4990,102
|
|
20231212,115400,226015080,4990,4990,4990,4990,0
|
|
20231212,115300,226015080,4990,4990,4990,4990,0
|
|
20231212,115200,226015080,4990,4990,4990,4990,0
|
|
20231212,115100,226015080,4990,4990,4990,4990,0
|
|
20231212,115000,226015080,4990,4990,4990,4990,19
|
|
20231212,114900,225920270,4990,4990,4990,4990,0
|
|
20231212,114800,225920270,4990,4990,4990,4990,498
|
|
20231212,114700,223435250,5000,5010,5010,5000,32
|
|
20231212,114600,223275140,5010,5010,5010,5010,0
|
|
20231212,114500,223275140,5010,5010,5010,5010,0
|
|
20231212,114400,223275140,5010,5010,5010,5010,0
|
|
20231212,114300,223275140,5010,5010,5010,5010,0
|
|
20231212,114200,223275140,5010,5010,5010,5010,0
|
|
20231212,114100,223275140,5010,4995,5010,4995,3478
|
|
20231212,114000,205862675,4990,4985,4990,4985,103
|
|
20231212,113900,205348825,4980,4980,4980,4980,0
|
|
20231212,113800,205348825,4980,4980,4980,4980,0
|
|
20231212,113700,205348825,4980,4980,4980,4980,0
|
|
20231212,113600,205348825,4980,4980,4980,4980,0
|
|
20231212,113500,205348825,4980,4980,4980,4980,3
|
|
20231212,113400,205333885,4980,4975,4980,4975,130
|
|
20231212,113300,204686755,4995,4995,4995,4995,0
|
|
20231212,113200,204686755,4995,4985,4995,4970,1821
|
|
20231212,113100,195630045,5000,5000,5000,5000,1
|
|
20231212,113000,195625045,4990,4990,4990,4990,0
|
|
20231212,112900,195625045,4990,4990,4990,4990,0
|
|
20231212,112800,195625045,4990,4990,4990,4990,0
|
|
20231212,112700,195625045,4990,4990,4990,4990,0
|
|
20231212,112600,195625045,4990,4990,4990,4990,0
|
|
20231212,112500,195625045,4990,4990,4990,4990,0
|
|
20231212,112400,195625045,4990,4990,4990,4990,1
|
|
20231212,112300,195620055,5000,5000,5000,5000,0
|
|
20231212,112200,195620055,5000,5000,5000,5000,0
|
|
20231212,112100,195620055,5000,5000,5000,5000,0
|
|
20231212,112000,195620055,5000,5000,5000,5000,0
|
|
20231212,111900,195620055,5000,5000,5000,5000,0
|
|
20231212,111800,195620055,5000,5000,5000,5000,0
|
|
20231212,111700,195620055,5000,5000,5000,5000,60
|
|
20231212,111600,195320055,5000,5000,5000,5000,0
|
|
20231212,111500,195320055,5000,5000,5000,5000,0
|
|
20231212,111400,195320055,5000,5000,5000,5000,0
|
|
20231212,111300,195320055,5000,5000,5000,5000,0
|
|
20231212,111200,195320055,5000,5000,5000,5000,0
|
|
20231212,111100,195320055,5000,5000,5000,5000,0
|
|
20231212,111000,195320055,5000,5000,5000,5000,5
|
|
20231212,110900,195295055,4975,4980,4980,4975,400
|
|
20231212,110800,193304255,4975,4990,4990,4975,1820
|
|
20231212,110700,184243325,5000,4995,5000,4995,500
|
|
20231212,110600,181743785,4995,4995,4995,4995,0
|
|
20231212,110500,181743785,4995,4995,4995,4995,10
|
|
20231212,110400,181693835,4995,4995,4995,4995,0
|
|
20231212,110300,181693835,4995,4995,4995,4995,0
|
|
20231212,110200,181693835,4995,4995,4995,4995,0
|
|
20231212,110100,181693835,4995,4995,4995,4995,0
|
|
20231212,110000,181693835,4995,4995,4995,4995,0
|
|
20231212,105900,181693835,4995,4995,4995,4995,1
|
|
20231212,105800,181688840,4995,4995,4995,4995,0
|
|
20231212,105700,181688840,4995,4995,4995,4995,0
|
|
20231212,105600,181688840,4995,4995,4995,4995,0
|
|
20231212,105500,181688840,4995,4995,4995,4995,5
|
|
20231212,105400,181663865,4995,4995,4995,4995,0
|
|
20231212,105300,181663865,4995,4990,4995,4975,301
|
|
20231212,105200,180166035,5000,5000,5000,5000,0
|
|
20231212,105100,180166035,5000,5000,5000,5000,0
|
|
20231212,105000,180166035,5000,5000,5000,5000,0
|
|
20231212,104900,180166035,5000,5000,5000,5000,26
|
|
20231212,104800,180036035,5010,5010,5010,5010,0
|
|
20231212,104700,180036035,5010,5010,5010,5010,517
|
|
20231212,104600,177445865,5010,5010,5010,5010,17
|
|
20231212,104500,177360695,5010,5010,5010,5010,0
|
|
20231212,104400,177360695,5010,5010,5010,5010,283
|
|
20231212,104300,175942865,5010,5010,5010,5010,0
|
|
20231212,104200,175942865,5010,5010,5010,5010,0
|
|
20231212,104100,175942865,5010,5010,5010,5010,0
|
|
20231212,104000,175942865,5010,5010,5010,5010,0
|
|
20231212,103900,175942865,5010,5010,5010,5010,0
|
|
20231212,103800,175942865,5010,5010,5010,5010,0
|
|
20231212,103700,175942865,5010,5010,5010,5010,1
|
|
20231212,103600,175937855,4975,4975,4975,4975,0
|
|
20231212,103500,175937855,4975,5010,5010,4975,1999
|
|
20231212,103400,165969715,5020,5020,5020,5020,0
|
|
20231212,103300,165969715,5020,5020,5020,5020,0
|
|
20231212,103200,165969715,5020,5020,5020,5020,0
|
|
20231212,103100,165969715,5020,5020,5020,5020,0
|
|
20231212,103000,165969715,5020,5020,5020,5020,0
|
|
20231212,102900,165969715,5020,5020,5020,5020,0
|
|
20231212,102800,165969715,5020,5020,5020,5020,0
|
|
20231212,102700,165969715,5020,5020,5020,5020,0
|
|
20231212,102600,165969715,5020,5020,5020,5020,0
|
|
20231212,102500,165969715,5020,5020,5020,5020,0
|
|
20231212,102400,165969715,5020,5020,5020,5020,1
|
|
20231212,102300,165964695,5020,5020,5020,5020,0
|
|
20231212,102200,165964695,5020,5020,5020,5020,20
|
|
20231212,102100,165864295,5010,5010,5010,5010,0
|
|
20231212,102000,165864295,5010,5010,5010,5010,3990
|
|
20231212,101900,145874395,5010,5010,5010,5010,225
|
|
20231212,101800,144747145,5010,5010,5010,5010,0
|
|
20231212,101700,144747145,5010,5010,5010,5010,0
|
|
20231212,101600,144747145,5010,5010,5010,5010,1198
|
|
20231212,101500,138745165,5010,5010,5010,5010,0
|
|
20231212,101400,138745165,5010,5010,5010,5010,0
|
|
20231212,101300,138745165,5010,5010,5010,5010,0
|
|
20231212,101200,138745165,5010,5010,5010,5010,10
|
|
20231212,101100,138695065,5010,5010,5010,5010,0
|
|
20231212,101000,138695065,5010,5010,5010,5010,0
|
|
20231212,100900,138695065,5010,5010,5010,5010,0
|
|
20231212,100800,138695065,5010,5010,5010,5010,1
|
|
20231212,100700,138690055,5020,5020,5020,5020,0
|
|
20231212,100600,138690055,5020,5020,5020,5020,1
|
|
20231212,100500,138685035,5010,5010,5010,5010,0
|
|
20231212,100400,138685035,5010,5010,5010,5010,0
|
|
20231212,100300,138685035,5010,4995,5010,4995,100
|
|
20231212,100200,138185040,4995,4975,4995,4970,506
|
|
20231212,100100,135669150,4975,4975,4975,4970,1896
|
|
20231212,100000,126243145,5000,5000,5000,5000,1
|
|
20231212,095900,126238145,4965,4995,4995,4965,7986
|
|
20231212,095800,86452350,5010,5010,5010,5010,0
|
|
20231212,095700,86452350,5010,5010,5010,5010,0
|
|
20231212,095600,86452350,5010,5010,5010,5010,1
|
|
20231212,095500,86447340,5010,5010,5010,5010,0
|
|
20231212,095400,86447340,5010,5000,5010,5000,14
|
|
20231212,095300,86377330,4995,4995,4995,4995,192
|
|
20231212,095200,85418290,4990,5000,5000,4985,1780
|
|
20231212,095100,76536070,5010,5010,5010,5010,0
|
|
20231212,095000,76536070,5010,5010,5010,5010,7
|
|
20231212,094900,76501000,5000,5000,5000,5000,59
|
|
20231212,094800,76206000,5000,5010,5010,5000,10
|
|
20231212,094700,76155990,5000,5000,5010,5000,219
|
|
20231212,094600,75060980,5000,5010,5010,5000,10
|
|
20231212,094500,75010970,5000,5000,5000,5000,0
|
|
20231212,094400,75010970,5000,5000,5000,5000,0
|
|
20231212,094300,75010970,5000,5000,5000,5000,1000
|
|
20231212,094200,70010970,5010,5010,5010,5010,200
|
|
20231212,094100,69008970,5030,5030,5030,5030,0
|
|
20231212,094000,69008970,5030,5010,5030,5010,11
|
|
20231212,093900,68953840,5030,5030,5030,5030,200
|
|
20231212,093800,67947840,5030,5030,5030,5030,100
|
|
20231212,093700,67444840,5030,5030,5030,5010,52
|
|
20231212,093600,67184280,5020,5020,5020,5020,140
|
|
20231212,093500,66481480,5030,5030,5030,5030,0
|
|
20231212,093400,66481480,5030,5030,5030,5030,0
|
|
20231212,093300,66481480,5030,5030,5030,5030,0
|
|
20231212,093200,66481480,5030,5030,5030,5030,500
|
|
20231212,093100,63966480,5020,5020,5020,5020,0
|
|
20231212,093000,63966480,5020,5020,5020,5020,143
|
|
20231212,092900,63248620,5030,5030,5030,5030,0
|
|
20231212,092800,63248620,5030,5020,5030,5020,358
|
|
20231212,092700,61451450,5020,5020,5020,5020,103
|
|
20231212,092600,60934390,5020,5020,5020,5020,5
|
|
20231212,092500,60909290,5020,5050,5050,5020,1001
|
|
20231212,092400,55879810,5040,5040,5040,5040,325
|
|
20231212,092300,54241810,5040,5050,5050,5040,590
|
|
20231212,092200,51265710,5060,5060,5060,5060,4
|
|
20231212,092100,51245470,5060,5060,5070,5060,49
|
|
20231212,092000,50997430,5060,5080,5080,5060,83
|
|
20231212,091900,50577400,5080,5060,5080,5060,334
|
|
20231212,091800,48884140,5070,5070,5070,5060,175
|
|
20231212,091700,47998480,5080,5070,5080,5070,53
|
|
20231212,091600,47729760,5080,5080,5090,5080,1025
|
|
20231212,091500,42521390,5080,5070,5080,5070,524
|
|
20231212,091400,39859710,5070,5070,5070,5060,1274
|
|
20231212,091300,33401330,5070,5060,5070,5060,1505
|
|
20231212,091200,25785990,5050,5050,5050,5050,501
|
|
20231212,091100,23255940,5030,5040,5050,5030,602
|
|
20231212,091000,20220870,5040,5040,5040,5040,249
|
|
20231212,090900,18965910,5020,5020,5020,5020,0
|
|
20231212,090800,18965910,5020,5020,5020,5020,0
|
|
20231212,090700,18965910,5020,5010,5020,5010,393
|
|
20231212,090600,16996560,5010,5000,5010,5000,35
|
|
20231212,090500,16821550,5010,5010,5010,5010,74
|
|
20231212,090400,16450810,5010,5010,5010,5010,46
|
|
20231212,090300,16220350,5020,5020,5020,5020,0
|
|
20231212,090200,16220350,5020,5030,5030,5010,3221
|
|
20231212,090100,55330,5030,5030,5030,5030,0
|
|
20231212,090000,55330,5030,5030,5030,5030,11
|