646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,194300,619475780,4970,4970,4970,4970,1546
|
|
20231214,194200,619475780,4970,4970,4970,4970,0
|
|
20231214,194100,619475780,4970,4970,4970,4970,0
|
|
20231214,194000,619475780,4970,4970,4970,4970,0
|
|
20231214,193900,619475780,4970,4970,4970,4970,0
|
|
20231214,193800,619475780,4970,4970,4970,4970,0
|
|
20231214,193700,619475780,4970,4970,4970,4970,0
|
|
20231214,193600,619475780,4970,4970,4970,4970,0
|
|
20231214,193500,619475780,4970,4970,4970,4970,0
|
|
20231214,193400,619475780,4970,4970,4970,4970,0
|
|
20231214,193300,619475780,4970,4970,4970,4970,0
|
|
20231214,193200,619475780,4970,4970,4970,4970,0
|
|
20231214,193100,619475780,4970,4970,4970,4970,0
|
|
20231214,193000,619475780,4970,4970,4970,4970,0
|
|
20231214,192900,619475780,4970,4970,4970,4970,0
|
|
20231214,192800,619475780,4970,4970,4970,4970,0
|
|
20231214,192700,619475780,4970,4970,4970,4970,0
|
|
20231214,192600,619475780,4970,4970,4970,4970,0
|
|
20231214,192500,619475780,4970,4970,4970,4970,0
|
|
20231214,192400,619475780,4970,4970,4970,4970,0
|
|
20231214,192300,619475780,4970,4970,4970,4970,0
|
|
20231214,192200,619475780,4970,4970,4970,4970,0
|
|
20231214,192100,619475780,4970,4970,4970,4970,0
|
|
20231214,192000,619475780,4970,4970,4970,4970,0
|
|
20231214,191900,619475780,4970,4970,4970,4970,0
|
|
20231214,191800,619475780,4970,4970,4970,4970,0
|
|
20231214,191700,619475780,4970,4970,4970,4970,0
|
|
20231214,191600,619475780,4970,4970,4970,4970,0
|
|
20231214,191500,619475780,4970,4970,4970,4970,0
|
|
20231214,191400,619475780,4970,4970,4970,4970,0
|
|
20231214,191300,619475780,4970,4970,4970,4970,1546
|
|
20231214,191200,619475780,4970,4970,4970,4970,0
|
|
20231214,191100,619475780,4970,4970,4970,4970,0
|
|
20231214,191000,619475780,4970,4970,4970,4970,0
|
|
20231214,190900,619475780,4970,4970,4970,4970,0
|
|
20231214,190800,619475780,4970,4970,4970,4970,0
|
|
20231214,190700,619475780,4970,4970,4970,4970,0
|
|
20231214,190600,619475780,4970,4970,4970,4970,0
|
|
20231214,190500,619475780,4970,4970,4970,4970,0
|
|
20231214,190400,619475780,4970,4970,4970,4970,0
|
|
20231214,190300,619475780,4970,4970,4970,4970,0
|
|
20231214,190200,619475780,4970,4970,4970,4970,0
|
|
20231214,190100,619475780,4970,4970,4970,4970,0
|
|
20231214,190000,619475780,4970,4970,4970,4970,0
|
|
20231214,185900,619475780,4970,4970,4970,4970,0
|
|
20231214,185800,619475780,4970,4970,4970,4970,0
|
|
20231214,185700,619475780,4970,4970,4970,4970,0
|
|
20231214,185600,619475780,4970,4970,4970,4970,0
|
|
20231214,185500,619475780,4970,4970,4970,4970,0
|
|
20231214,185400,619475780,4970,4970,4970,4970,0
|
|
20231214,185300,619475780,4970,4970,4970,4970,0
|
|
20231214,185200,619475780,4970,4970,4970,4970,0
|
|
20231214,185100,619475780,4970,4970,4970,4970,0
|
|
20231214,185000,619475780,4970,4970,4970,4970,0
|
|
20231214,184900,619475780,4970,4970,4970,4970,0
|
|
20231214,184800,619475780,4970,4970,4970,4970,0
|
|
20231214,184700,619475780,4970,4970,4970,4970,0
|
|
20231214,184600,619475780,4970,4970,4970,4970,0
|
|
20231214,184500,619475780,4970,4970,4970,4970,0
|
|
20231214,184400,619475780,4970,4970,4970,4970,0
|
|
20231214,184300,619475780,4970,4970,4970,4970,1546
|
|
20231214,184200,619475780,4970,4970,4970,4970,0
|
|
20231214,184100,619475780,4970,4970,4970,4970,0
|
|
20231214,184000,619475780,4970,4970,4970,4970,0
|
|
20231214,183900,619475780,4970,4970,4970,4970,0
|
|
20231214,183800,619475780,4970,4970,4970,4970,0
|
|
20231214,183700,619475780,4970,4970,4970,4970,0
|
|
20231214,183600,619475780,4970,4970,4970,4970,0
|
|
20231214,183500,619475780,4970,4970,4970,4970,0
|
|
20231214,183400,619475780,4970,4970,4970,4970,0
|
|
20231214,183300,619475780,4970,4970,4970,4970,0
|
|
20231214,183200,619475780,4970,4970,4970,4970,0
|
|
20231214,183100,619475780,4970,4970,4970,4970,0
|
|
20231214,183000,619475780,4970,4970,4970,4970,0
|
|
20231214,182900,619475780,4970,4970,4970,4970,0
|
|
20231214,182800,619475780,4970,4970,4970,4970,0
|
|
20231214,182700,619475780,4970,4970,4970,4970,0
|
|
20231214,182600,619475780,4970,4970,4970,4970,0
|
|
20231214,182500,619475780,4970,4970,4970,4970,0
|
|
20231214,182400,619475780,4970,4970,4970,4970,0
|
|
20231214,182300,619475780,4970,4970,4970,4970,0
|
|
20231214,182200,619475780,4970,4970,4970,4970,0
|
|
20231214,182100,619475780,4970,4970,4970,4970,0
|
|
20231214,182000,619475780,4970,4970,4970,4970,0
|
|
20231214,181900,619475780,4970,4970,4970,4970,0
|
|
20231214,181800,619475780,4970,4970,4970,4970,0
|
|
20231214,181700,619475780,4970,4970,4970,4970,0
|
|
20231214,181600,619475780,4970,4970,4970,4970,0
|
|
20231214,181500,619475780,4970,4970,4970,4970,0
|
|
20231214,181400,619475780,4970,4970,4970,4970,0
|
|
20231214,181300,619475780,4970,4970,4970,4970,1546
|
|
20231214,181200,619475780,4970,4970,4970,4970,0
|
|
20231214,181100,619475780,4970,4970,4970,4970,0
|
|
20231214,181000,619475780,4970,4970,4970,4970,0
|
|
20231214,180900,619475780,4970,4970,4970,4970,0
|
|
20231214,180800,619475780,4970,4970,4970,4970,0
|
|
20231214,180700,619475780,4970,4970,4970,4970,0
|
|
20231214,180600,619475780,4970,4970,4970,4970,0
|
|
20231214,180500,619475780,4970,4970,4970,4970,0
|
|
20231214,180400,619475780,4970,4970,4970,4970,0
|
|
20231214,180300,619475780,4970,4970,4970,4970,0
|
|
20231214,180200,619475780,4970,4970,4970,4970,0
|
|
20231214,180100,619475780,4970,4970,4970,4970,0
|
|
20231214,180000,619475780,4970,4970,4970,4970,0
|
|
20231214,175900,619475780,4970,4970,4970,4970,0
|
|
20231214,175800,619475780,4970,4970,4970,4970,0
|
|
20231214,175700,619475780,4970,4970,4970,4970,0
|
|
20231214,175600,619475780,4970,4970,4970,4970,0
|
|
20231214,175500,619475780,4970,4970,4970,4970,0
|
|
20231214,175400,619475780,4970,4970,4970,4970,0
|
|
20231214,175300,619475780,4970,4970,4970,4970,0
|
|
20231214,175200,619475780,4970,4970,4970,4970,0
|
|
20231214,175100,619475780,4970,4970,4970,4970,0
|
|
20231214,175000,619475780,4970,4970,4970,4970,0
|
|
20231214,174900,619475780,4970,4970,4970,4970,0
|
|
20231214,174800,619475780,4970,4970,4970,4970,0
|
|
20231214,174700,619475780,4970,4970,4970,4970,0
|
|
20231214,174600,619475780,4970,4970,4970,4970,0
|
|
20231214,174500,619475780,4970,4970,4970,4970,0
|
|
20231214,174400,619475780,4970,4970,4970,4970,0
|
|
20231214,174300,619475780,4970,4970,4970,4970,1546
|
|
20231214,174200,619475780,4970,4970,4970,4970,0
|
|
20231214,174100,619475780,4970,4970,4970,4970,0
|
|
20231214,174000,619475780,4970,4970,4970,4970,0
|
|
20231214,173900,619475780,4970,4970,4970,4970,0
|
|
20231214,173800,619475780,4970,4970,4970,4970,0
|
|
20231214,173700,619475780,4970,4970,4970,4970,0
|
|
20231214,173600,619475780,4970,4970,4970,4970,0
|
|
20231214,173500,619475780,4970,4970,4970,4970,0
|
|
20231214,173400,619475780,4970,4970,4970,4970,0
|
|
20231214,173300,619475780,4970,4970,4970,4970,0
|
|
20231214,173200,619475780,4970,4970,4970,4970,0
|
|
20231214,173100,619475780,4970,4970,4970,4970,0
|
|
20231214,173000,619475780,4970,4970,4970,4970,0
|
|
20231214,172900,619475780,4970,4970,4970,4970,0
|
|
20231214,172800,619475780,4970,4970,4970,4970,0
|
|
20231214,172700,619475780,4970,4970,4970,4970,0
|
|
20231214,172600,619475780,4970,4970,4970,4970,0
|
|
20231214,172500,619475780,4970,4970,4970,4970,0
|
|
20231214,172400,619475780,4970,4970,4970,4970,0
|
|
20231214,172300,619475780,4970,4970,4970,4970,0
|
|
20231214,172200,619475780,4970,4970,4970,4970,0
|
|
20231214,172100,619475780,4970,4970,4970,4970,0
|
|
20231214,172000,619475780,4970,4970,4970,4970,0
|
|
20231214,171900,619475780,4970,4970,4970,4970,0
|
|
20231214,171800,619475780,4970,4970,4970,4970,0
|
|
20231214,171700,619475780,4970,4970,4970,4970,0
|
|
20231214,171600,619475780,4970,4970,4970,4970,0
|
|
20231214,171500,619475780,4970,4970,4970,4970,0
|
|
20231214,171400,619475780,4970,4970,4970,4970,0
|
|
20231214,171300,619475780,4970,4970,4970,4970,1546
|
|
20231214,171200,619475780,4970,4970,4970,4970,0
|
|
20231214,171100,619475780,4970,4970,4970,4970,0
|
|
20231214,171000,619475780,4970,4970,4970,4970,0
|
|
20231214,170900,619475780,4970,4970,4970,4970,0
|
|
20231214,170800,619475780,4970,4970,4970,4970,0
|
|
20231214,170700,619475780,4970,4970,4970,4970,0
|
|
20231214,170600,619475780,4970,4970,4970,4970,0
|
|
20231214,170500,619475780,4970,4970,4970,4970,0
|
|
20231214,170400,619475780,4970,4970,4970,4970,0
|
|
20231214,170300,619475780,4970,4970,4970,4970,0
|
|
20231214,170200,619475780,4970,4970,4970,4970,0
|
|
20231214,170100,619475780,4970,4970,4970,4970,0
|
|
20231214,170000,619475780,4970,4970,4970,4970,0
|
|
20231214,165900,619475780,4970,4970,4970,4970,0
|
|
20231214,165800,619475780,4970,4970,4970,4970,0
|
|
20231214,165700,619475780,4970,4970,4970,4970,0
|
|
20231214,165600,619475780,4970,4970,4970,4970,0
|
|
20231214,165500,619475780,4970,4970,4970,4970,0
|
|
20231214,165400,619475780,4970,4970,4970,4970,0
|
|
20231214,165300,619475780,4970,4970,4970,4970,0
|
|
20231214,165200,619475780,4970,4970,4970,4970,0
|
|
20231214,165100,619475780,4970,4970,4970,4970,0
|
|
20231214,165000,619475780,4970,4970,4970,4970,0
|
|
20231214,164900,619475780,4970,4970,4970,4970,0
|
|
20231214,164800,619475780,4970,4970,4970,4970,0
|
|
20231214,164700,619475780,4970,4970,4970,4970,0
|
|
20231214,164600,619475780,4970,4970,4970,4970,0
|
|
20231214,164500,619475780,4970,4970,4970,4970,0
|
|
20231214,164400,619475780,4970,4970,4970,4970,0
|
|
20231214,164300,619475780,4970,4970,4970,4970,1546
|
|
20231214,164200,619475780,4970,4970,4970,4970,0
|
|
20231214,164100,619475780,4970,4970,4970,4970,0
|
|
20231214,164000,619475780,4970,4970,4970,4970,0
|
|
20231214,163900,619475780,4970,4970,4970,4970,0
|
|
20231214,163800,619475780,4970,4970,4970,4970,0
|
|
20231214,163700,619475780,4970,4970,4970,4970,0
|
|
20231214,163600,619475780,4970,4970,4970,4970,0
|
|
20231214,163500,619475780,4970,4970,4970,4970,0
|
|
20231214,163400,619475780,4970,4970,4970,4970,0
|
|
20231214,163300,619475780,4970,4970,4970,4970,0
|
|
20231214,163200,619475780,4970,4970,4970,4970,0
|
|
20231214,163100,619475780,4970,4970,4970,4970,0
|
|
20231214,163000,619475780,4970,4970,4970,4970,0
|
|
20231214,162900,619475780,4970,4970,4970,4970,0
|
|
20231214,162800,619475780,4970,4970,4970,4970,0
|
|
20231214,162700,619475780,4970,4970,4970,4970,0
|
|
20231214,162600,619475780,4970,4970,4970,4970,0
|
|
20231214,162500,619475780,4970,4970,4970,4970,0
|
|
20231214,162400,619475780,4970,4970,4970,4970,0
|
|
20231214,162300,619475780,4970,4970,4970,4970,0
|
|
20231214,162200,619475780,4970,4970,4970,4970,0
|
|
20231214,162100,619475780,4970,4970,4970,4970,0
|
|
20231214,162000,619475780,4970,4970,4970,4970,0
|
|
20231214,161900,619475780,4970,4970,4970,4970,0
|
|
20231214,161800,619475780,4970,4970,4970,4970,0
|
|
20231214,161700,619475780,4970,4970,4970,4970,0
|
|
20231214,161600,619475780,4970,4970,4970,4970,0
|
|
20231214,161500,619475780,4970,4970,4970,4970,0
|
|
20231214,161400,619475780,4970,4970,4970,4970,0
|
|
20231214,161300,619475780,4970,4970,4970,4970,1546
|
|
20231214,161200,619475780,4970,4970,4970,4970,0
|
|
20231214,161100,619475780,4970,4970,4970,4970,0
|
|
20231214,161000,619475780,4970,4970,4970,4970,0
|
|
20231214,160900,619475780,4970,4970,4970,4970,0
|
|
20231214,160800,619475780,4970,4970,4970,4970,0
|
|
20231214,160700,619475780,4970,4970,4970,4970,0
|
|
20231214,160600,619475780,4970,4970,4970,4970,0
|
|
20231214,160500,619475780,4970,4970,4970,4970,0
|
|
20231214,160400,619475780,4970,4970,4970,4970,0
|
|
20231214,160300,619475780,4970,4970,4970,4970,0
|
|
20231214,160200,619475780,4970,4970,4970,4970,0
|
|
20231214,160100,619475780,4970,4970,4970,4970,0
|
|
20231214,160000,619475780,4970,4970,4970,4970,0
|
|
20231214,155900,619475780,4970,4970,4970,4970,0
|
|
20231214,155800,619475780,4970,4970,4970,4970,0
|
|
20231214,155700,619475780,4970,4970,4970,4970,0
|
|
20231214,155600,619475780,4970,4970,4970,4970,0
|
|
20231214,155500,619475780,4970,4970,4970,4970,0
|
|
20231214,155400,619475780,4970,4970,4970,4970,0
|
|
20231214,155300,619475780,4970,4970,4970,4970,0
|
|
20231214,155200,619475780,4970,4970,4970,4970,0
|
|
20231214,155100,619475780,4970,4970,4970,4970,0
|
|
20231214,155000,619475780,4970,4970,4970,4970,0
|
|
20231214,154900,619475780,4970,4970,4970,4970,0
|
|
20231214,154800,619475780,4970,4970,4970,4970,0
|
|
20231214,154700,619475780,4970,4970,4970,4970,0
|
|
20231214,154600,619475780,4970,4970,4970,4970,0
|
|
20231214,154500,619475780,4970,4970,4970,4970,0
|
|
20231214,154400,619475780,4970,4970,4970,4970,0
|
|
20231214,154300,619475780,4970,4970,4970,4970,1546
|
|
20231214,154200,619475780,4970,4970,4970,4970,0
|
|
20231214,154100,619475780,4970,4970,4970,4970,0
|
|
20231214,154000,619475780,4970,4970,4970,4970,0
|
|
20231214,153900,619475780,4970,4970,4970,4970,0
|
|
20231214,153800,619475780,4970,4970,4970,4970,0
|
|
20231214,153700,619475780,4970,4970,4970,4970,0
|
|
20231214,153600,619475780,4970,4970,4970,4970,0
|
|
20231214,153500,619475780,4970,4970,4970,4970,0
|
|
20231214,153400,619475780,4970,4970,4970,4970,0
|
|
20231214,153300,619475780,4970,4970,4970,4970,0
|
|
20231214,153200,619475780,4970,4970,4970,4970,0
|
|
20231214,153100,619475780,4970,4970,4970,4970,0
|
|
20231214,153000,619475780,4970,4970,4970,4970,1546
|
|
20231214,152900,611792160,4980,4980,4980,4980,0
|
|
20231214,152800,611792160,4980,4980,4980,4980,0
|
|
20231214,152700,611792160,4980,4980,4980,4980,0
|
|
20231214,152600,611792160,4980,4980,4980,4980,0
|
|
20231214,152500,611792160,4980,4980,4980,4980,0
|
|
20231214,152400,611792160,4980,4980,4980,4980,0
|
|
20231214,152300,611792160,4980,4980,4980,4980,0
|
|
20231214,152200,611792160,4980,4980,4980,4980,0
|
|
20231214,152100,611792160,4980,4980,4980,4980,0
|
|
20231214,152000,611792160,4980,4980,4980,4980,0
|
|
20231214,151900,611792160,4980,4980,4980,4980,66
|
|
20231214,151800,611463480,4980,4980,4980,4980,0
|
|
20231214,151700,611463480,4980,4980,4980,4980,0
|
|
20231214,151600,611463480,4980,4980,4980,4980,0
|
|
20231214,151500,611463480,4980,4985,4985,4980,657
|
|
20231214,151400,608190585,4990,4975,4990,4975,4443
|
|
20231214,151300,586036005,4970,4970,4970,4970,3
|
|
20231214,151200,586021095,4975,4975,4975,4975,31
|
|
20231214,151100,585866870,4970,4970,4970,4970,33
|
|
20231214,151000,585702860,4970,4970,4970,4970,0
|
|
20231214,150900,585702860,4970,4970,4970,4970,1
|
|
20231214,150800,585697890,4970,4975,4975,4970,11
|
|
20231214,150700,585643215,4975,4975,4975,4975,1011
|
|
20231214,150600,580613490,4975,4975,4975,4975,0
|
|
20231214,150500,580613490,4975,4975,4975,4975,0
|
|
20231214,150400,580613490,4975,4975,4975,4975,0
|
|
20231214,150300,580613490,4975,4975,4975,4975,0
|
|
20231214,150200,580613490,4975,4975,4975,4975,154
|
|
20231214,150100,579847340,4985,4985,4985,4985,0
|
|
20231214,150000,579847340,4985,4985,4985,4985,0
|
|
20231214,145900,579847340,4985,4985,4985,4985,361
|
|
20231214,145800,578047755,4990,4985,4990,4985,91
|
|
20231214,145700,577594115,4985,4980,4985,4980,1203
|
|
20231214,145600,571602425,4990,4990,4990,4990,1
|
|
20231214,145500,571597435,4985,4985,4985,4985,0
|
|
20231214,145400,571597435,4985,4985,4985,4985,0
|
|
20231214,145300,571597435,4985,4985,4985,4985,0
|
|
20231214,145200,571597435,4985,4985,4985,4985,0
|
|
20231214,145100,571597435,4985,4985,4985,4985,500
|
|
20231214,145000,569104935,4990,4990,4990,4990,0
|
|
20231214,144900,569104935,4990,4990,4990,4990,0
|
|
20231214,144800,569104935,4990,4990,4990,4990,0
|
|
20231214,144700,569104935,4990,4990,4990,4990,3
|
|
20231214,144600,569089965,4990,4990,4990,4985,177
|
|
20231214,144500,568207325,4985,4985,4985,4985,0
|
|
20231214,144400,568207325,4985,4985,4985,4985,0
|
|
20231214,144300,568207325,4985,4985,4985,4985,418
|
|
20231214,144200,566123595,4990,4990,4990,4990,0
|
|
20231214,144100,566123595,4990,4990,4990,4990,46
|
|
20231214,144000,565894055,4985,4990,4995,4985,2797
|
|
20231214,143900,551940670,4990,4990,4990,4990,90
|
|
20231214,143800,551491570,4985,4990,4990,4985,2158
|
|
20231214,143700,540726280,4990,4985,4990,4985,2316
|
|
20231214,143600,529171320,4985,4985,4990,4985,2001
|
|
20231214,143500,519196330,4985,4980,4985,4980,3552
|
|
20231214,143400,501498470,4975,4965,4975,4965,6550
|
|
20231214,143300,468941590,4965,4965,4965,4965,0
|
|
20231214,143200,468941590,4965,4960,4965,4960,19
|
|
20231214,143100,468847260,4965,4965,4965,4960,258
|
|
20231214,143000,467566430,4970,4955,4970,4955,973
|
|
20231214,142900,462735490,4960,4965,4965,4945,881
|
|
20231214,142800,458378395,4960,4960,4960,4960,501
|
|
20231214,142700,455893435,4950,4965,4965,4950,63
|
|
20231214,142600,455581520,4965,4965,4965,4965,0
|
|
20231214,142500,455581520,4965,4960,4965,4960,20
|
|
20231214,142400,455482315,4965,4965,4965,4965,1
|
|
20231214,142300,455477350,4960,4960,4960,4960,0
|
|
20231214,142200,455477350,4960,4960,4960,4960,0
|
|
20231214,142100,455477350,4960,4960,4960,4960,0
|
|
20231214,142000,455477350,4960,4960,4960,4960,0
|
|
20231214,141900,455477350,4960,4960,4960,4960,0
|
|
20231214,141800,455477350,4960,4960,4960,4960,0
|
|
20231214,141700,455477350,4960,4960,4960,4960,0
|
|
20231214,141600,455477350,4960,4955,4960,4955,188
|
|
20231214,141500,454545390,4950,4950,4950,4950,312
|
|
20231214,141400,453000990,4945,4945,4945,4945,0
|
|
20231214,141300,453000990,4945,4945,4945,4945,0
|
|
20231214,141200,453000990,4945,4945,4945,4945,0
|
|
20231214,141100,453000990,4945,4945,4945,4945,0
|
|
20231214,141000,453000990,4945,4955,4955,4945,9452
|
|
20231214,140900,406225605,4955,4965,4965,4955,2407
|
|
20231214,140800,394287770,4970,4970,4970,4970,20
|
|
20231214,140700,394188370,4970,4970,4970,4970,0
|
|
20231214,140600,394188370,4970,4970,4970,4970,883
|
|
20231214,140500,389799860,4975,4975,4975,4975,0
|
|
20231214,140400,389799860,4975,4975,4975,4975,0
|
|
20231214,140300,389799860,4975,4975,4975,4975,1
|
|
20231214,140200,389794885,4970,4970,4970,4970,0
|
|
20231214,140100,389794885,4970,4970,4970,4970,11
|
|
20231214,140000,389740215,4975,4960,4975,4960,3729
|
|
20231214,135900,371207955,4955,4950,4955,4950,377
|
|
20231214,135800,369339970,4950,4950,4950,4950,13
|
|
20231214,135700,369275620,4960,4960,4960,4960,0
|
|
20231214,135600,369275620,4960,4960,4960,4960,1
|
|
20231214,135500,369270660,4950,4960,4960,4950,1500
|
|
20231214,135400,361845645,4965,4965,4965,4965,0
|
|
20231214,135300,361845645,4965,4965,4965,4965,0
|
|
20231214,135200,361845645,4965,4965,4965,4965,0
|
|
20231214,135100,361845645,4965,4965,4965,4965,0
|
|
20231214,135000,361845645,4965,4965,4965,4965,0
|
|
20231214,134900,361845645,4965,4965,4965,4965,0
|
|
20231214,134800,361845645,4965,4965,4965,4965,0
|
|
20231214,134700,361845645,4965,4965,4965,4965,0
|
|
20231214,134600,361845645,4965,4965,4965,4965,0
|
|
20231214,134500,361845645,4965,4965,4965,4965,0
|
|
20231214,134400,361845645,4965,4965,4965,4965,30
|
|
20231214,134300,361696695,4965,4965,4965,4965,0
|
|
20231214,134200,361696695,4965,4965,4965,4965,60
|
|
20231214,134100,361398795,4965,4965,4965,4965,0
|
|
20231214,134000,361398795,4965,4965,4965,4965,0
|
|
20231214,133900,361398795,4965,4965,4965,4965,0
|
|
20231214,133800,361398795,4965,4965,4965,4965,0
|
|
20231214,133700,361398795,4965,4965,4965,4965,0
|
|
20231214,133600,361398795,4965,4965,4965,4965,0
|
|
20231214,133500,361398795,4965,4965,4965,4965,1
|
|
20231214,133400,361393830,4970,4970,4970,4970,0
|
|
20231214,133300,361393830,4970,4970,4970,4970,0
|
|
20231214,133200,361393830,4970,4970,4970,4970,0
|
|
20231214,133100,361393830,4970,4970,4970,4970,1
|
|
20231214,133000,361388860,4945,4955,4955,4945,2300
|
|
20231214,132900,350014440,4970,4970,4970,4970,0
|
|
20231214,132800,350014440,4970,4970,4970,4970,0
|
|
20231214,132700,350014440,4970,4965,4970,4965,2176
|
|
20231214,132600,339202530,4965,4950,4965,4950,3191
|
|
20231214,132500,323376885,4945,4945,4945,4945,0
|
|
20231214,132400,323376885,4945,4945,4945,4945,0
|
|
20231214,132300,323376885,4945,4945,4945,4945,29
|
|
20231214,132200,323233480,4945,4945,4945,4945,0
|
|
20231214,132100,323233480,4945,4950,4950,4945,50
|
|
20231214,132000,322986225,4945,4945,4945,4945,0
|
|
20231214,131900,322986225,4945,4945,4945,4945,0
|
|
20231214,131800,322986225,4945,4945,4945,4945,24
|
|
20231214,131700,322867545,4950,4950,4950,4950,0
|
|
20231214,131600,322867545,4950,4950,4950,4950,0
|
|
20231214,131500,322867545,4950,4950,4950,4950,0
|
|
20231214,131400,322867545,4950,4950,4950,4950,0
|
|
20231214,131300,322867545,4950,4950,4950,4950,0
|
|
20231214,131200,322867545,4950,4950,4950,4950,0
|
|
20231214,131100,322867545,4950,4950,4950,4950,0
|
|
20231214,131000,322867545,4950,4950,4950,4950,30
|
|
20231214,130900,322719045,4950,4950,4950,4950,1
|
|
20231214,130800,322714095,4940,4940,4940,4940,0
|
|
20231214,130700,322714095,4940,4940,4940,4940,0
|
|
20231214,130600,322714095,4940,4940,4940,4940,0
|
|
20231214,130500,322714095,4940,4940,4940,4940,0
|
|
20231214,130400,322714095,4940,4940,4940,4940,0
|
|
20231214,130300,322714095,4940,4940,4940,4940,0
|
|
20231214,130200,322714095,4940,4940,4940,4940,0
|
|
20231214,130100,322714095,4940,4940,4940,4940,0
|
|
20231214,130000,322714095,4940,4940,4940,4940,0
|
|
20231214,125900,322714095,4940,4950,4950,4940,2300
|
|
20231214,125800,311346735,4950,4950,4950,4950,0
|
|
20231214,125700,311346735,4950,4950,4950,4950,0
|
|
20231214,125600,311346735,4950,4950,4950,4950,134
|
|
20231214,125500,310683435,4950,4950,4950,4950,0
|
|
20231214,125400,310683435,4950,4950,4950,4950,0
|
|
20231214,125300,310683435,4950,4950,4950,4950,20
|
|
20231214,125200,310584435,4950,4950,4950,4950,11
|
|
20231214,125100,310529985,4945,4945,4945,4945,18
|
|
20231214,125000,310440975,4945,4945,4945,4945,0
|
|
20231214,124900,310440975,4945,4945,4945,4945,18
|
|
20231214,124800,310351965,4945,4945,4945,4945,0
|
|
20231214,124700,310351965,4945,4945,4945,4945,18
|
|
20231214,124600,310262955,4950,4950,4950,4950,4
|
|
20231214,124500,310243155,4945,4945,4945,4945,18
|
|
20231214,124400,310154145,4945,4945,4945,4945,0
|
|
20231214,124300,310154145,4945,4945,4945,4945,0
|
|
20231214,124200,310154145,4945,4945,4945,4945,667
|
|
20231214,124100,306855830,4950,4950,4950,4950,1145
|
|
20231214,124000,301188080,4950,4950,4950,4950,41
|
|
20231214,123900,300985130,4950,4950,4950,4950,0
|
|
20231214,123800,300985130,4950,4950,4950,4950,14
|
|
20231214,123700,300915830,4950,4950,4950,4950,0
|
|
20231214,123600,300915830,4950,4950,4950,4950,0
|
|
20231214,123500,300915830,4950,4950,4950,4950,0
|
|
20231214,123400,300915830,4950,4950,4950,4950,0
|
|
20231214,123300,300915830,4950,4950,4950,4950,0
|
|
20231214,123200,300915830,4950,4950,4950,4950,1
|
|
20231214,123100,300910880,4945,4945,4945,4945,0
|
|
20231214,123000,300910880,4945,4950,4950,4945,2300
|
|
20231214,122900,289532345,4950,4950,4950,4950,0
|
|
20231214,122800,289532345,4950,4950,4950,4950,0
|
|
20231214,122700,289532345,4950,4950,4950,4950,0
|
|
20231214,122600,289532345,4950,4950,4950,4950,10
|
|
20231214,122500,289482845,4945,4945,4945,4945,0
|
|
20231214,122400,289482845,4945,4950,4950,4945,3153
|
|
20231214,122300,273885495,4960,4960,4960,4960,12
|
|
20231214,122200,273825975,4960,4960,4960,4960,1
|
|
20231214,122100,273821015,4955,4955,4955,4955,38
|
|
20231214,122000,273632725,4955,4955,4955,4955,62
|
|
20231214,121900,273325515,4955,4955,4955,4955,0
|
|
20231214,121800,273325515,4955,4955,4955,4955,36
|
|
20231214,121700,273147135,4955,4955,4955,4955,0
|
|
20231214,121600,273147135,4955,4955,4955,4955,64
|
|
20231214,121500,272830015,4950,4950,4950,4950,10
|
|
20231214,121400,272780515,4955,4955,4955,4955,0
|
|
20231214,121300,272780515,4955,4950,4955,4950,19
|
|
20231214,121200,272686420,4955,4955,4955,4955,0
|
|
20231214,121100,272686420,4955,4955,4955,4955,5
|
|
20231214,121000,272661645,4950,4950,4950,4950,10
|
|
20231214,120900,272612145,4950,4950,4950,4950,10
|
|
20231214,120800,272562645,4950,4950,4950,4950,0
|
|
20231214,120700,272562645,4950,4950,4950,4950,0
|
|
20231214,120600,272562645,4950,4950,4950,4950,0
|
|
20231214,120500,272562645,4950,4950,4950,4950,0
|
|
20231214,120400,272562645,4950,4950,4950,4950,0
|
|
20231214,120300,272562645,4950,4950,4950,4950,0
|
|
20231214,120200,272562645,4950,4950,4950,4950,71
|
|
20231214,120100,272211195,4945,4945,4945,4945,10
|
|
20231214,120000,272161745,4945,4945,4945,4945,10
|
|
20231214,115900,272112295,4945,4945,4945,4945,10
|
|
20231214,115800,272062845,4950,4945,4950,4945,11
|
|
20231214,115700,272008445,4945,4945,4945,4945,10
|
|
20231214,115600,271958995,4945,4945,4945,4945,10
|
|
20231214,115500,271909545,4945,4945,4945,4945,11
|
|
20231214,115400,271855150,4945,4945,4945,4945,10
|
|
20231214,115300,271805700,4945,4945,4945,4945,10
|
|
20231214,115200,271756250,4945,4945,4945,4945,11
|
|
20231214,115100,271701855,4945,4945,4945,4945,10
|
|
20231214,115000,271652405,4945,4945,4945,4945,10
|
|
20231214,114900,271602955,4945,4945,4945,4945,10
|
|
20231214,114800,271553505,4950,4950,4950,4950,1
|
|
20231214,114700,271548555,4945,4945,4945,4945,11
|
|
20231214,114600,271494160,4945,4945,4945,4945,11
|
|
20231214,114500,271439765,4945,4945,4945,4945,11
|
|
20231214,114400,271385370,4945,4945,4945,4945,11
|
|
20231214,114300,271330975,4945,4945,4945,4945,91
|
|
20231214,114200,270880980,4945,4945,4945,4945,50
|
|
20231214,114100,270633730,4955,4955,4955,4955,0
|
|
20231214,114000,270633730,4955,4955,4955,4955,0
|
|
20231214,113900,270633730,4955,4955,4955,4955,0
|
|
20231214,113800,270633730,4955,4955,4955,4955,1
|
|
20231214,113700,270628775,4950,4950,4950,4950,54
|
|
20231214,113600,270361475,4945,4945,4945,4945,20
|
|
20231214,113500,270262575,4945,4945,4945,4945,0
|
|
20231214,113400,270262575,4945,4945,4945,4945,20
|
|
20231214,113300,270163675,4945,4945,4945,4945,0
|
|
20231214,113200,270163675,4945,4945,4945,4945,20
|
|
20231214,113100,270064775,4945,4945,4945,4945,0
|
|
20231214,113000,270064775,4945,4945,4945,4945,20
|
|
20231214,112900,269965875,4945,4945,4950,4945,6
|
|
20231214,112800,269936195,4950,4950,4950,4950,4670
|
|
20231214,112700,246819695,4950,4950,4950,4950,665
|
|
20231214,112600,243527945,4950,4960,4960,4950,3509
|
|
20231214,112500,226158385,4950,4950,4950,4950,12
|
|
20231214,112400,226098985,4960,4960,4960,4960,0
|
|
20231214,112300,226098985,4960,4960,4960,4960,30
|
|
20231214,112200,225950185,4960,4960,4960,4960,0
|
|
20231214,112100,225950185,4960,4960,4960,4960,1
|
|
20231214,112000,225945225,4965,4965,4965,4965,0
|
|
20231214,111900,225945225,4965,4965,4965,4965,0
|
|
20231214,111800,225945225,4965,4965,4965,4965,0
|
|
20231214,111700,225945225,4965,4965,4965,4965,0
|
|
20231214,111600,225945225,4965,4965,4965,4965,1
|
|
20231214,111500,225940260,4960,4960,4960,4960,0
|
|
20231214,111400,225940260,4960,4960,4960,4960,175
|
|
20231214,111300,225072260,4950,4950,4950,4950,28
|
|
20231214,111200,224933660,4950,4950,4950,4950,0
|
|
20231214,111100,224933660,4950,4960,4960,4950,29
|
|
20231214,111000,224790100,4950,4950,4950,4950,0
|
|
20231214,110900,224790100,4950,4950,4950,4950,25
|
|
20231214,110800,224666350,4950,4950,4950,4950,200
|
|
20231214,110700,223676350,4950,4950,4950,4950,0
|
|
20231214,110600,223676350,4950,4950,4950,4950,25
|
|
20231214,110500,223552600,4955,4955,4955,4955,83
|
|
20231214,110400,223141335,4955,4955,4955,4955,0
|
|
20231214,110300,223141335,4955,4955,4955,4955,27
|
|
20231214,110200,223007550,4955,4955,4955,4955,27
|
|
20231214,110100,222873765,4955,4955,4965,4955,3305
|
|
20231214,110000,206497440,4955,4960,4960,4955,564
|
|
20231214,105900,203700310,4955,4955,4955,4955,0
|
|
20231214,105800,203700310,4955,4955,4955,4955,0
|
|
20231214,105700,203700310,4955,4955,4955,4955,0
|
|
20231214,105600,203700310,4955,4955,4955,4955,362
|
|
20231214,105500,201906600,4955,4960,4960,4955,238
|
|
20231214,105400,200726350,4965,4965,4965,4965,0
|
|
20231214,105300,200726350,4965,4965,4965,4965,50
|
|
20231214,105200,200478100,4970,4970,4970,4970,13
|
|
20231214,105100,200413490,4960,4960,4960,4960,6
|
|
20231214,105000,200383730,4980,4980,4980,4980,0
|
|
20231214,104900,200383730,4980,4980,4980,4980,0
|
|
20231214,104800,200383730,4980,4980,4980,4980,0
|
|
20231214,104700,200383730,4980,4980,4980,4980,0
|
|
20231214,104600,200383730,4980,4980,4980,4980,0
|
|
20231214,104500,200383730,4980,4980,4980,4980,0
|
|
20231214,104400,200383730,4980,4980,4980,4980,0
|
|
20231214,104300,200383730,4980,4980,4980,4980,0
|
|
20231214,104200,200383730,4980,4980,4980,4980,0
|
|
20231214,104100,200383730,4980,4980,4980,4980,1
|
|
20231214,104000,200378750,4955,4955,4955,4955,0
|
|
20231214,103900,200378750,4955,4955,4955,4955,1
|
|
20231214,103800,200373795,4955,4955,4955,4955,0
|
|
20231214,103700,200373795,4955,4955,4955,4955,0
|
|
20231214,103600,200373795,4955,4955,4955,4955,0
|
|
20231214,103500,200373795,4955,4955,4955,4955,0
|
|
20231214,103400,200373795,4955,4955,4955,4955,500
|
|
20231214,103300,197896295,4955,4955,4955,4955,1000
|
|
20231214,103200,192941295,4950,4950,4950,4950,0
|
|
20231214,103100,192941295,4950,4950,4950,4950,0
|
|
20231214,103000,192941295,4950,4950,4950,4950,0
|
|
20231214,102900,192941295,4950,4950,4950,4950,0
|
|
20231214,102800,192941295,4950,4950,4950,4950,0
|
|
20231214,102700,192941295,4950,4950,4950,4950,0
|
|
20231214,102600,192941295,4950,4950,4950,4950,0
|
|
20231214,102500,192941295,4950,4960,4960,4950,6800
|
|
20231214,102400,159246765,4960,4960,4960,4960,2
|
|
20231214,102300,159236845,4960,4960,4960,4960,0
|
|
20231214,102200,159236845,4960,4960,4960,4960,0
|
|
20231214,102100,159236845,4960,4960,4960,4960,351
|
|
20231214,102000,157495885,4955,4955,4955,4955,0
|
|
20231214,101900,157495885,4955,4955,4955,4955,0
|
|
20231214,101800,157495885,4955,4955,4955,4955,0
|
|
20231214,101700,157495885,4955,4955,4955,4955,0
|
|
20231214,101600,157495885,4955,4955,4955,4955,0
|
|
20231214,101500,157495885,4955,4955,4955,4955,0
|
|
20231214,101400,157495885,4955,4955,4955,4955,0
|
|
20231214,101300,157495885,4955,4955,4955,4955,0
|
|
20231214,101200,157495885,4955,4955,4955,4955,0
|
|
20231214,101100,157495885,4955,4955,4955,4955,0
|
|
20231214,101000,157495885,4955,4965,4965,4955,1313
|
|
20231214,100900,150987080,4965,4965,4965,4965,26
|
|
20231214,100800,150857990,4960,4960,4960,4960,0
|
|
20231214,100700,150857990,4960,4960,4960,4960,0
|
|
20231214,100600,150857990,4960,4960,4960,4960,0
|
|
20231214,100500,150857990,4960,4960,4960,4960,0
|
|
20231214,100400,150857990,4960,4960,4960,4960,0
|
|
20231214,100300,150857990,4960,4975,4975,4960,2302
|
|
20231214,100200,139418290,4980,4980,4980,4980,0
|
|
20231214,100100,139418290,4980,4980,4980,4980,0
|
|
20231214,100000,139418290,4980,4980,4980,4980,0
|
|
20231214,095900,139418290,4980,4990,4990,4980,23
|
|
20231214,095800,139303540,5010,5010,5010,5010,0
|
|
20231214,095700,139303540,5010,5010,5010,5010,0
|
|
20231214,095600,139303540,5010,5010,5010,5010,0
|
|
20231214,095500,139303540,5010,5010,5010,5010,0
|
|
20231214,095400,139303540,5010,5010,5010,5010,0
|
|
20231214,095300,139303540,5010,5010,5010,5010,0
|
|
20231214,095200,139303540,5010,5010,5010,5010,0
|
|
20231214,095100,139303540,5010,5010,5010,5010,0
|
|
20231214,095000,139303540,5010,4995,5020,4995,4502
|
|
20231214,094900,116768520,4990,4990,4990,4990,500
|
|
20231214,094800,114273520,4975,4975,4975,4975,0
|
|
20231214,094700,114273520,4975,4975,4975,4975,0
|
|
20231214,094600,114273520,4975,4975,4975,4975,0
|
|
20231214,094500,114273520,4975,4975,4975,4975,186
|
|
20231214,094400,113348170,4970,4970,4970,4970,0
|
|
20231214,094300,113348170,4970,4970,4970,4970,138
|
|
20231214,094200,112662310,4965,4965,4965,4965,0
|
|
20231214,094100,112662310,4965,4965,4965,4965,0
|
|
20231214,094000,112662310,4965,4965,4965,4965,83
|
|
20231214,093900,112250215,4965,4965,4965,4965,443
|
|
20231214,093800,110050720,4975,4975,4975,4975,1
|
|
20231214,093700,110045745,4955,4955,4955,4955,0
|
|
20231214,093600,110045745,4955,4955,4955,4955,20
|
|
20231214,093500,109946645,4950,4965,4965,4950,2301
|
|
20231214,093400,98540805,5010,5010,5010,5010,513
|
|
20231214,093300,95970675,5010,4975,5010,4975,4776
|
|
20231214,093200,72119505,4975,4970,4975,4955,1605
|
|
20231214,093100,64163300,4975,4975,4975,4975,0
|
|
20231214,093000,64163300,4975,4975,4975,4975,0
|
|
20231214,092900,64163300,4975,4975,4975,4975,0
|
|
20231214,092800,64163300,4975,4975,4975,4975,0
|
|
20231214,092700,64163300,4975,4975,4975,4975,0
|
|
20231214,092600,64163300,4975,4975,4975,4975,0
|
|
20231214,092500,64163300,4975,4975,4975,4975,0
|
|
20231214,092400,64163300,4975,4975,4975,4975,0
|
|
20231214,092300,64163300,4975,4975,4975,4975,10
|
|
20231214,092200,64113550,4975,4970,4975,4960,1293
|
|
20231214,092100,57700225,4975,4975,4975,4975,20
|
|
20231214,092000,57600725,4980,4980,4980,4980,0
|
|
20231214,091900,57600725,4980,4975,4980,4975,91
|
|
20231214,091800,57147995,4985,4985,4990,4965,338
|
|
20231214,091700,55465230,4990,4975,4990,4975,97
|
|
20231214,091600,54982150,4960,4980,4980,4960,1414
|
|
20231214,091500,47966685,4985,4985,4985,4985,0
|
|
20231214,091400,47966685,4985,4985,4985,4985,0
|
|
20231214,091300,47966685,4985,4985,4985,4985,0
|
|
20231214,091200,47966685,4985,4980,4985,4980,2
|
|
20231214,091100,47956720,4985,4970,4995,4960,2038
|
|
20231214,091000,37845515,4975,4985,4985,4975,300
|
|
20231214,090900,36351515,4990,4990,4990,4990,0
|
|
20231214,090800,36351515,4990,4990,4990,4990,0
|
|
20231214,090700,36351515,4990,4990,4990,4990,0
|
|
20231214,090600,36351515,4990,4995,5050,4990,6492
|
|
20231214,090500,3696600,4995,4995,4995,4995,23
|
|
20231214,090400,3581715,5000,4995,5000,4995,2
|
|
20231214,090300,3571720,5000,5000,5000,5000,0
|
|
20231214,090200,3571720,5000,5000,5000,5000,1
|
|
20231214,090100,3566720,5000,4995,5000,4995,114
|
|
20231214,090000,2997270,5010,4995,5020,4950,602
|