651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,194800,687815275,5010,5010,5010,5010,324
|
|
20241211,194700,687815275,5010,5010,5010,5010,0
|
|
20241211,194600,687815275,5010,5010,5010,5010,0
|
|
20241211,194500,687815275,5010,5010,5010,5010,0
|
|
20241211,194400,687815275,5010,5010,5010,5010,0
|
|
20241211,194300,687815275,5010,5010,5010,5010,0
|
|
20241211,194200,687815275,5010,5010,5010,5010,0
|
|
20241211,194100,687815275,5010,5010,5010,5010,0
|
|
20241211,194000,687815275,5010,5010,5010,5010,0
|
|
20241211,193900,687815275,5010,5010,5010,5010,0
|
|
20241211,193800,687815275,5010,5010,5010,5010,0
|
|
20241211,193700,687815275,5010,5010,5010,5010,0
|
|
20241211,193600,687815275,5010,5010,5010,5010,0
|
|
20241211,193500,687815275,5010,5010,5010,5010,0
|
|
20241211,193400,687815275,5010,5010,5010,5010,0
|
|
20241211,193300,687815275,5010,5010,5010,5010,0
|
|
20241211,193200,687815275,5010,5010,5010,5010,0
|
|
20241211,193100,687815275,5010,5010,5010,5010,0
|
|
20241211,193000,687815275,5010,5010,5010,5010,0
|
|
20241211,192900,687815275,5010,5010,5010,5010,0
|
|
20241211,192800,687815275,5010,5010,5010,5010,0
|
|
20241211,192700,687815275,5010,5010,5010,5010,0
|
|
20241211,192600,687815275,5010,5010,5010,5010,0
|
|
20241211,192500,687815275,5010,5010,5010,5010,0
|
|
20241211,192400,687815275,5010,5010,5010,5010,0
|
|
20241211,192300,687815275,5010,5010,5010,5010,0
|
|
20241211,192200,687815275,5010,5010,5010,5010,0
|
|
20241211,192100,687815275,5010,5010,5010,5010,0
|
|
20241211,192000,687815275,5010,5010,5010,5010,0
|
|
20241211,191900,687815275,5010,5010,5010,5010,0
|
|
20241211,191800,687815275,5010,5010,5010,5010,324
|
|
20241211,191700,687815275,5010,5010,5010,5010,0
|
|
20241211,191600,687815275,5010,5010,5010,5010,0
|
|
20241211,191500,687815275,5010,5010,5010,5010,0
|
|
20241211,191400,687815275,5010,5010,5010,5010,0
|
|
20241211,191300,687815275,5010,5010,5010,5010,0
|
|
20241211,191200,687815275,5010,5010,5010,5010,0
|
|
20241211,191100,687815275,5010,5010,5010,5010,0
|
|
20241211,191000,687815275,5010,5010,5010,5010,0
|
|
20241211,190900,687815275,5010,5010,5010,5010,0
|
|
20241211,190800,687815275,5010,5010,5010,5010,0
|
|
20241211,190700,687815275,5010,5010,5010,5010,0
|
|
20241211,190600,687815275,5010,5010,5010,5010,0
|
|
20241211,190500,687815275,5010,5010,5010,5010,0
|
|
20241211,190400,687815275,5010,5010,5010,5010,0
|
|
20241211,190300,687815275,5010,5010,5010,5010,0
|
|
20241211,190200,687815275,5010,5010,5010,5010,0
|
|
20241211,190100,687815275,5010,5010,5010,5010,0
|
|
20241211,190000,687815275,5010,5010,5010,5010,0
|
|
20241211,185900,687815275,5010,5010,5010,5010,0
|
|
20241211,185800,687815275,5010,5010,5010,5010,0
|
|
20241211,185700,687815275,5010,5010,5010,5010,0
|
|
20241211,185600,687815275,5010,5010,5010,5010,0
|
|
20241211,185500,687815275,5010,5010,5010,5010,0
|
|
20241211,185400,687815275,5010,5010,5010,5010,0
|
|
20241211,185300,687815275,5010,5010,5010,5010,0
|
|
20241211,185200,687815275,5010,5010,5010,5010,0
|
|
20241211,185100,687815275,5010,5010,5010,5010,0
|
|
20241211,185000,687815275,5010,5010,5010,5010,0
|
|
20241211,184900,687815275,5010,5010,5010,5010,0
|
|
20241211,184800,687815275,5010,5010,5010,5010,324
|
|
20241211,184700,687815275,5010,5010,5010,5010,0
|
|
20241211,184600,687815275,5010,5010,5010,5010,0
|
|
20241211,184500,687815275,5010,5010,5010,5010,0
|
|
20241211,184400,687815275,5010,5010,5010,5010,0
|
|
20241211,184300,687815275,5010,5010,5010,5010,0
|
|
20241211,184200,687815275,5010,5010,5010,5010,0
|
|
20241211,184100,687815275,5010,5010,5010,5010,0
|
|
20241211,184000,687815275,5010,5010,5010,5010,0
|
|
20241211,183900,687815275,5010,5010,5010,5010,0
|
|
20241211,183800,687815275,5010,5010,5010,5010,0
|
|
20241211,183700,687815275,5010,5010,5010,5010,0
|
|
20241211,183600,687815275,5010,5010,5010,5010,0
|
|
20241211,183500,687815275,5010,5010,5010,5010,0
|
|
20241211,183400,687815275,5010,5010,5010,5010,0
|
|
20241211,183300,687815275,5010,5010,5010,5010,0
|
|
20241211,183200,687815275,5010,5010,5010,5010,0
|
|
20241211,183100,687815275,5010,5010,5010,5010,0
|
|
20241211,183000,687815275,5010,5010,5010,5010,0
|
|
20241211,182900,687815275,5010,5010,5010,5010,0
|
|
20241211,182800,687815275,5010,5010,5010,5010,0
|
|
20241211,182700,687815275,5010,5010,5010,5010,0
|
|
20241211,182600,687815275,5010,5010,5010,5010,0
|
|
20241211,182500,687815275,5010,5010,5010,5010,0
|
|
20241211,182400,687815275,5010,5010,5010,5010,0
|
|
20241211,182300,687815275,5010,5010,5010,5010,0
|
|
20241211,182200,687815275,5010,5010,5010,5010,0
|
|
20241211,182100,687815275,5010,5010,5010,5010,0
|
|
20241211,182000,687815275,5010,5010,5010,5010,0
|
|
20241211,181900,687815275,5010,5010,5010,5010,0
|
|
20241211,181800,687815275,5010,5010,5010,5010,324
|
|
20241211,181700,687815275,5010,5010,5010,5010,0
|
|
20241211,181600,687815275,5010,5010,5010,5010,0
|
|
20241211,181500,687815275,5010,5010,5010,5010,0
|
|
20241211,181400,687815275,5010,5010,5010,5010,0
|
|
20241211,181300,687815275,5010,5010,5010,5010,0
|
|
20241211,181200,687815275,5010,5010,5010,5010,0
|
|
20241211,181100,687815275,5010,5010,5010,5010,0
|
|
20241211,181000,687815275,5010,5010,5010,5010,0
|
|
20241211,180900,687815275,5010,5010,5010,5010,0
|
|
20241211,180800,687815275,5010,5010,5010,5010,0
|
|
20241211,180700,687815275,5010,5010,5010,5010,0
|
|
20241211,180600,687815275,5010,5010,5010,5010,0
|
|
20241211,180500,687815275,5010,5010,5010,5010,0
|
|
20241211,180400,687815275,5010,5010,5010,5010,0
|
|
20241211,180300,687815275,5010,5010,5010,5010,0
|
|
20241211,180200,687815275,5010,5010,5010,5010,0
|
|
20241211,180100,687815275,5010,5010,5010,5010,0
|
|
20241211,180000,687815275,5010,5010,5010,5010,0
|
|
20241211,175900,687815275,5010,5010,5010,5010,0
|
|
20241211,175800,687815275,5010,5010,5010,5010,0
|
|
20241211,175700,687815275,5010,5010,5010,5010,0
|
|
20241211,175600,687815275,5010,5010,5010,5010,0
|
|
20241211,175500,687815275,5010,5010,5010,5010,0
|
|
20241211,175400,687815275,5010,5010,5010,5010,0
|
|
20241211,175300,687815275,5010,5010,5010,5010,0
|
|
20241211,175200,687815275,5010,5010,5010,5010,0
|
|
20241211,175100,687815275,5010,5010,5010,5010,0
|
|
20241211,175000,687815275,5010,5010,5010,5010,0
|
|
20241211,174900,687815275,5010,5010,5010,5010,0
|
|
20241211,174800,687815275,5010,5010,5010,5010,324
|
|
20241211,174700,687815275,5010,5010,5010,5010,0
|
|
20241211,174600,687815275,5010,5010,5010,5010,0
|
|
20241211,174500,687815275,5010,5010,5010,5010,0
|
|
20241211,174400,687815275,5010,5010,5010,5010,0
|
|
20241211,174300,687815275,5010,5010,5010,5010,0
|
|
20241211,174200,687815275,5010,5010,5010,5010,0
|
|
20241211,174100,687815275,5010,5010,5010,5010,0
|
|
20241211,174000,687815275,5010,5010,5010,5010,0
|
|
20241211,173900,687815275,5010,5010,5010,5010,0
|
|
20241211,173800,687815275,5010,5010,5010,5010,0
|
|
20241211,173700,687815275,5010,5010,5010,5010,0
|
|
20241211,173600,687815275,5010,5010,5010,5010,0
|
|
20241211,173500,687815275,5010,5010,5010,5010,0
|
|
20241211,173400,687815275,5010,5010,5010,5010,0
|
|
20241211,173300,687815275,5010,5010,5010,5010,0
|
|
20241211,173200,687815275,5010,5010,5010,5010,0
|
|
20241211,173100,687815275,5010,5010,5010,5010,0
|
|
20241211,173000,687815275,5010,5010,5010,5010,0
|
|
20241211,172900,687815275,5010,5010,5010,5010,0
|
|
20241211,172800,687815275,5010,5010,5010,5010,0
|
|
20241211,172700,687815275,5010,5010,5010,5010,0
|
|
20241211,172600,687815275,5010,5010,5010,5010,0
|
|
20241211,172500,687815275,5010,5010,5010,5010,0
|
|
20241211,172400,687815275,5010,5010,5010,5010,0
|
|
20241211,172300,687815275,5010,5010,5010,5010,0
|
|
20241211,172200,687815275,5010,5010,5010,5010,0
|
|
20241211,172100,687815275,5010,5010,5010,5010,0
|
|
20241211,172000,687815275,5010,5010,5010,5010,0
|
|
20241211,171900,687815275,5010,5010,5010,5010,0
|
|
20241211,171800,687815275,5010,5010,5010,5010,324
|
|
20241211,171700,687815275,5010,5010,5010,5010,0
|
|
20241211,171600,687815275,5010,5010,5010,5010,0
|
|
20241211,171500,687815275,5010,5010,5010,5010,0
|
|
20241211,171400,687815275,5010,5010,5010,5010,0
|
|
20241211,171300,687815275,5010,5010,5010,5010,0
|
|
20241211,171200,687815275,5010,5010,5010,5010,0
|
|
20241211,171100,687815275,5010,5010,5010,5010,0
|
|
20241211,171000,687815275,5010,5010,5010,5010,0
|
|
20241211,170900,687815275,5010,5010,5010,5010,0
|
|
20241211,170800,687815275,5010,5010,5010,5010,0
|
|
20241211,170700,687815275,5010,5010,5010,5010,0
|
|
20241211,170600,687815275,5010,5010,5010,5010,0
|
|
20241211,170500,687815275,5010,5010,5010,5010,0
|
|
20241211,170400,687815275,5010,5010,5010,5010,0
|
|
20241211,170300,687815275,5010,5010,5010,5010,0
|
|
20241211,170200,687815275,5010,5010,5010,5010,0
|
|
20241211,170100,687815275,5010,5010,5010,5010,0
|
|
20241211,170000,687815275,5010,5010,5010,5010,0
|
|
20241211,165900,687815275,5010,5010,5010,5010,0
|
|
20241211,165800,687815275,5010,5010,5010,5010,0
|
|
20241211,165700,687815275,5010,5010,5010,5010,0
|
|
20241211,165600,687815275,5010,5010,5010,5010,0
|
|
20241211,165500,687815275,5010,5010,5010,5010,0
|
|
20241211,165400,687815275,5010,5010,5010,5010,0
|
|
20241211,165300,687815275,5010,5010,5010,5010,0
|
|
20241211,165200,687815275,5010,5010,5010,5010,0
|
|
20241211,165100,687815275,5010,5010,5010,5010,0
|
|
20241211,165000,687815275,5010,5010,5010,5010,0
|
|
20241211,164900,687815275,5010,5010,5010,5010,0
|
|
20241211,164800,687815275,5010,5010,5010,5010,324
|
|
20241211,164700,687815275,5010,5010,5010,5010,0
|
|
20241211,164600,687815275,5010,5010,5010,5010,0
|
|
20241211,164500,687815275,5010,5010,5010,5010,0
|
|
20241211,164400,687815275,5010,5010,5010,5010,0
|
|
20241211,164300,687815275,5010,5010,5010,5010,0
|
|
20241211,164200,687815275,5010,5010,5010,5010,0
|
|
20241211,164100,687815275,5010,5010,5010,5010,0
|
|
20241211,164000,687815275,5010,5010,5010,5010,0
|
|
20241211,163900,687815275,5010,5010,5010,5010,0
|
|
20241211,163800,687815275,5010,5010,5010,5010,0
|
|
20241211,163700,687815275,5010,5010,5010,5010,0
|
|
20241211,163600,687815275,5010,5010,5010,5010,0
|
|
20241211,163500,687815275,5010,5010,5010,5010,0
|
|
20241211,163400,687815275,5010,5010,5010,5010,0
|
|
20241211,163300,687815275,5010,5010,5010,5010,0
|
|
20241211,163200,687815275,5010,5010,5010,5010,0
|
|
20241211,163100,687815275,5010,5010,5010,5010,0
|
|
20241211,163000,687815275,5010,5010,5010,5010,0
|
|
20241211,162900,687815275,5010,5010,5010,5010,0
|
|
20241211,162800,687815275,5010,5010,5010,5010,0
|
|
20241211,162700,687815275,5010,5010,5010,5010,0
|
|
20241211,162600,687815275,5010,5010,5010,5010,0
|
|
20241211,162500,687815275,5010,5010,5010,5010,0
|
|
20241211,162400,687815275,5010,5010,5010,5010,0
|
|
20241211,162300,687815275,5010,5010,5010,5010,0
|
|
20241211,162200,687815275,5010,5010,5010,5010,0
|
|
20241211,162100,687815275,5010,5010,5010,5010,0
|
|
20241211,162000,687815275,5010,5010,5010,5010,0
|
|
20241211,161900,687815275,5010,5010,5010,5010,0
|
|
20241211,161800,687815275,5010,5010,5010,5010,324
|
|
20241211,161700,687815275,5010,5010,5010,5010,0
|
|
20241211,161600,687815275,5010,5010,5010,5010,0
|
|
20241211,161500,687815275,5010,5010,5010,5010,0
|
|
20241211,161400,687815275,5010,5010,5010,5010,0
|
|
20241211,161300,687815275,5010,5010,5010,5010,0
|
|
20241211,161200,687815275,5010,5010,5010,5010,0
|
|
20241211,161100,687815275,5010,5010,5010,5010,0
|
|
20241211,161000,687815275,5010,5010,5010,5010,0
|
|
20241211,160900,687815275,5010,5010,5010,5010,0
|
|
20241211,160800,687815275,5010,5010,5010,5010,0
|
|
20241211,160700,687815275,5010,5010,5010,5010,0
|
|
20241211,160600,687815275,5010,5010,5010,5010,0
|
|
20241211,160500,687815275,5010,5010,5010,5010,0
|
|
20241211,160400,687815275,5010,5010,5010,5010,0
|
|
20241211,160300,687815275,5010,5010,5010,5010,0
|
|
20241211,160200,687815275,5010,5010,5010,5010,0
|
|
20241211,160100,687815275,5010,5010,5010,5010,0
|
|
20241211,160000,687815275,5010,5010,5010,5010,0
|
|
20241211,155900,687815275,5010,5010,5010,5010,0
|
|
20241211,155800,687815275,5010,5010,5010,5010,0
|
|
20241211,155700,687815275,5010,5010,5010,5010,0
|
|
20241211,155600,687815275,5010,5010,5010,5010,0
|
|
20241211,155500,687815275,5010,5010,5010,5010,0
|
|
20241211,155400,687815275,5010,5010,5010,5010,0
|
|
20241211,155300,687815275,5010,5010,5010,5010,0
|
|
20241211,155200,687815275,5010,5010,5010,5010,0
|
|
20241211,155100,687815275,5010,5010,5010,5010,0
|
|
20241211,155000,687815275,5010,5010,5010,5010,0
|
|
20241211,154900,687815275,5010,5010,5010,5010,0
|
|
20241211,154800,687815275,5010,5010,5010,5010,324
|
|
20241211,154700,687815275,5010,5010,5010,5010,0
|
|
20241211,154600,687815275,5010,5010,5010,5010,0
|
|
20241211,154500,687815275,5010,5010,5010,5010,0
|
|
20241211,154400,687815275,5010,5010,5010,5010,0
|
|
20241211,154300,687815275,5010,5010,5010,5010,0
|
|
20241211,154200,687815275,5010,5010,5010,5010,0
|
|
20241211,154100,687815275,5010,5010,5010,5010,0
|
|
20241211,154000,687815275,5010,5010,5010,5010,0
|
|
20241211,153900,687815275,5010,5010,5010,5010,0
|
|
20241211,153800,687815275,5010,5010,5010,5010,0
|
|
20241211,153700,687815275,5010,5010,5010,5010,0
|
|
20241211,153600,687815275,5010,5010,5010,5010,0
|
|
20241211,153500,687815275,5010,5010,5010,5010,0
|
|
20241211,153400,687815275,5010,5010,5010,5010,0
|
|
20241211,153300,687815275,5010,5010,5010,5010,0
|
|
20241211,153200,687815275,5010,5010,5010,5010,0
|
|
20241211,153100,687815275,5010,5010,5010,5010,0
|
|
20241211,153000,687815275,5010,5010,5010,5010,324
|
|
20241211,152900,686192035,5020,5020,5020,5020,0
|
|
20241211,152800,686192035,5020,5020,5020,5020,0
|
|
20241211,152700,686192035,5020,5020,5020,5020,0
|
|
20241211,152600,686192035,5020,5020,5020,5020,0
|
|
20241211,152500,686192035,5020,5020,5020,5020,0
|
|
20241211,152400,686192035,5020,5020,5020,5020,0
|
|
20241211,152300,686192035,5020,5020,5020,5020,0
|
|
20241211,152200,686192035,5020,5020,5020,5020,0
|
|
20241211,152100,686192035,5020,5020,5020,5020,0
|
|
20241211,152000,686192035,5020,5020,5020,5020,0
|
|
20241211,151900,686192035,5020,5010,5020,5010,40
|
|
20241211,151800,685991335,5010,5010,5010,5010,13
|
|
20241211,151700,685926205,5010,5010,5010,5010,0
|
|
20241211,151600,685926205,5010,5010,5010,5010,26
|
|
20241211,151500,685795945,5000,5000,5000,5000,0
|
|
20241211,151400,685795945,5000,5000,5000,5000,0
|
|
20241211,151300,685795945,5000,5000,5000,5000,0
|
|
20241211,151200,685795945,5000,5000,5000,5000,40
|
|
20241211,151100,685595945,5040,5040,5040,5040,0
|
|
20241211,151000,685595945,5040,5040,5040,5040,0
|
|
20241211,150900,685595945,5040,5040,5040,5040,0
|
|
20241211,150800,685595945,5040,5040,5040,5040,0
|
|
20241211,150700,685595945,5040,5030,5040,5030,45
|
|
20241211,150600,685369545,5010,5010,5010,5010,0
|
|
20241211,150500,685369545,5010,5010,5010,5010,0
|
|
20241211,150400,685369545,5010,5010,5010,5010,64
|
|
20241211,150300,685048905,5010,5010,5010,5010,10
|
|
20241211,150200,684998805,5040,5040,5040,5040,0
|
|
20241211,150100,684998805,5040,5040,5040,5040,0
|
|
20241211,150000,684998805,5040,5040,5040,5040,0
|
|
20241211,145900,684998805,5040,5030,5040,5030,3341
|
|
20241211,145800,668183565,5030,5030,5030,5030,700
|
|
20241211,145700,664662565,5030,5030,5030,5030,158
|
|
20241211,145600,663867825,5020,5030,5030,5020,2136
|
|
20241211,145500,653126875,5020,5020,5020,5020,11
|
|
20241211,145400,653071655,5030,5030,5030,5030,0
|
|
20241211,145300,653071655,5030,5030,5030,5030,500
|
|
20241211,145200,650556655,5030,5030,5030,5030,0
|
|
20241211,145100,650556655,5030,5030,5030,5030,0
|
|
20241211,145000,650556655,5030,5030,5030,5030,0
|
|
20241211,144900,650556655,5030,5030,5030,5030,0
|
|
20241211,144800,650556655,5030,5020,5030,5020,33
|
|
20241211,144700,650390945,5030,5020,5030,5020,228
|
|
20241211,144600,649246375,5010,5020,5020,5010,66
|
|
20241211,144500,648915705,5030,5030,5030,5020,71
|
|
20241211,144400,648558585,5030,5020,5030,5010,4023
|
|
20241211,144300,628347105,5020,5010,5020,5010,29
|
|
20241211,144200,628201805,5020,5020,5020,5010,203
|
|
20241211,144100,627184755,5010,5020,5020,5010,2
|
|
20241211,144000,627174725,4995,4995,4995,4995,1
|
|
20241211,143900,627169730,4990,4990,4990,4990,0
|
|
20241211,143800,627169730,4990,5000,5000,4990,1210
|
|
20241211,143700,621130640,5020,5020,5020,5020,0
|
|
20241211,143600,621130640,5020,5020,5020,5020,0
|
|
20241211,143500,621130640,5020,5020,5020,5020,26
|
|
20241211,143400,621000120,5020,5010,5020,5010,55
|
|
20241211,143300,620724560,5020,5000,5020,5000,982
|
|
20241211,143200,615814450,5000,5000,5000,5000,2001
|
|
20241211,143100,605809450,4990,5000,5000,4990,6186
|
|
20241211,143000,574884790,4985,4985,4985,4985,1
|
|
20241211,142900,574879805,5000,5000,5000,5000,0
|
|
20241211,142800,574879805,5000,5000,5000,5000,0
|
|
20241211,142700,574879805,5000,4990,5000,4985,811
|
|
20241211,142600,570829715,5000,5000,5000,5000,0
|
|
20241211,142500,570829715,5000,4995,5000,4990,501
|
|
20241211,142400,568329150,4995,4995,4995,4995,49
|
|
20241211,142300,568084395,5000,5000,5000,5000,0
|
|
20241211,142200,568084395,5000,5000,5000,5000,0
|
|
20241211,142100,568084395,5000,5000,5000,4995,823
|
|
20241211,142000,563971900,5000,4990,5000,4990,1012
|
|
20241211,141900,558918455,4995,4980,4995,4980,1004
|
|
20241211,141800,553918480,4980,4980,4980,4980,0
|
|
20241211,141700,553918480,4980,4980,4980,4980,0
|
|
20241211,141600,553918480,4980,4980,4980,4980,0
|
|
20241211,141500,553918480,4980,4980,4980,4980,0
|
|
20241211,141400,553918480,4980,4980,4980,4980,0
|
|
20241211,141300,553918480,4980,4980,4980,4980,0
|
|
20241211,141200,553918480,4980,4980,4980,4980,0
|
|
20241211,141100,553918480,4980,4980,4980,4980,0
|
|
20241211,141000,553918480,4980,4980,4980,4980,1
|
|
20241211,140900,553913500,4975,4975,4975,4975,1
|
|
20241211,140800,553908525,4975,4975,4975,4975,10
|
|
20241211,140700,553858775,4975,4975,4975,4975,0
|
|
20241211,140600,553858775,4975,4975,4975,4975,0
|
|
20241211,140500,553858775,4975,4975,4975,4975,0
|
|
20241211,140400,553858775,4975,4975,4975,4975,109
|
|
20241211,140300,553316500,4970,4970,4970,4970,0
|
|
20241211,140200,553316500,4970,4970,4970,4970,0
|
|
20241211,140100,553316500,4970,4970,4970,4970,0
|
|
20241211,140000,553316500,4970,4970,4970,4970,0
|
|
20241211,135900,553316500,4970,4970,4970,4970,0
|
|
20241211,135800,553316500,4970,4975,4975,4970,241
|
|
20241211,135700,552118370,4995,4975,4995,4975,11
|
|
20241211,135600,552063625,4975,4975,4975,4975,0
|
|
20241211,135500,552063625,4975,4975,4975,4975,0
|
|
20241211,135400,552063625,4975,4975,4975,4975,0
|
|
20241211,135300,552063625,4975,4975,4975,4975,0
|
|
20241211,135200,552063625,4975,4975,4975,4975,0
|
|
20241211,135100,552063625,4975,4975,4975,4975,0
|
|
20241211,135000,552063625,4975,4975,4975,4975,1
|
|
20241211,134900,552058650,4975,4975,4975,4975,0
|
|
20241211,134800,552058650,4975,4980,4980,4975,1100
|
|
20241211,134700,546584150,4995,4990,4995,4990,100
|
|
20241211,134600,546084795,4975,4975,4975,4975,0
|
|
20241211,134500,546084795,4975,4975,4975,4975,0
|
|
20241211,134400,546084795,4975,4975,4975,4975,0
|
|
20241211,134300,546084795,4975,4975,4975,4975,0
|
|
20241211,134200,546084795,4975,4975,4975,4975,0
|
|
20241211,134100,546084795,4975,4975,4975,4975,0
|
|
20241211,134000,546084795,4975,4975,4975,4975,4
|
|
20241211,133900,546064895,4980,4980,4980,4980,0
|
|
20241211,133800,546064895,4980,4980,4980,4980,443
|
|
20241211,133700,543858755,4980,4980,4980,4980,0
|
|
20241211,133600,543858755,4980,4980,4980,4980,0
|
|
20241211,133500,543858755,4980,4980,4980,4980,0
|
|
20241211,133400,543858755,4980,4985,4985,4980,555
|
|
20241211,133300,541092365,4990,4990,4990,4990,0
|
|
20241211,133200,541092365,4990,4990,4990,4990,0
|
|
20241211,133100,541092365,4990,4995,4995,4990,571
|
|
20241211,133000,538242725,4995,4995,4995,4995,1
|
|
20241211,132900,538237730,4990,4990,4990,4990,0
|
|
20241211,132800,538237730,4990,5000,5000,4990,402
|
|
20241211,132700,536231740,4990,4970,5000,4970,1057
|
|
20241211,132600,530950360,4995,4995,4995,4995,0
|
|
20241211,132500,530950360,4995,4995,4995,4995,0
|
|
20241211,132400,530950360,4995,4995,4995,4995,106
|
|
20241211,132300,530420890,4960,4960,4960,4960,0
|
|
20241211,132200,530420890,4960,4970,4970,4960,1112
|
|
20241211,132100,524905360,5000,5000,5000,5000,0
|
|
20241211,132000,524905360,5000,5000,5000,5000,0
|
|
20241211,131900,524905360,5000,4995,5000,4990,23
|
|
20241211,131800,524790515,4970,4970,4970,4970,28
|
|
20241211,131700,524651355,5000,5000,5000,5000,10
|
|
20241211,131600,524601355,5000,5000,5000,5000,0
|
|
20241211,131500,524601355,5000,5000,5000,5000,0
|
|
20241211,131400,524601355,5000,5000,5000,5000,0
|
|
20241211,131300,524601355,5000,5000,5000,5000,5
|
|
20241211,131200,524576355,5000,5000,5000,5000,0
|
|
20241211,131100,524576355,5000,5000,5000,5000,0
|
|
20241211,131000,524576355,5000,4975,5000,4975,1000
|
|
20241211,130900,519579790,4970,4970,4970,4970,0
|
|
20241211,130800,519579790,4970,4970,4970,4970,0
|
|
20241211,130700,519579790,4970,4970,4970,4970,28
|
|
20241211,130600,519440630,4990,4990,4990,4990,2
|
|
20241211,130500,519430650,4990,4990,4990,4990,0
|
|
20241211,130400,519430650,4990,4990,4990,4990,0
|
|
20241211,130300,519430650,4990,4990,4990,4990,500
|
|
20241211,130200,516935650,4990,4990,4990,4990,0
|
|
20241211,130100,516935650,4990,4950,4990,4945,230
|
|
20241211,130000,515797820,4950,4950,4950,4950,0
|
|
20241211,125900,515797820,4950,4950,4950,4950,78
|
|
20241211,125800,515411720,4950,4950,4950,4950,200
|
|
20241211,125700,514421720,4945,4945,4945,4945,0
|
|
20241211,125600,514421720,4945,4945,4945,4945,0
|
|
20241211,125500,514421720,4945,4945,4945,4945,0
|
|
20241211,125400,514421720,4945,4945,4945,4945,0
|
|
20241211,125300,514421720,4945,4945,4945,4945,0
|
|
20241211,125200,514421720,4945,4945,4945,4945,0
|
|
20241211,125100,514421720,4945,4945,4945,4945,0
|
|
20241211,125000,514421720,4945,4945,4945,4945,1
|
|
20241211,124900,514416775,4945,4945,4945,4945,0
|
|
20241211,124800,514416775,4945,4955,4955,4945,1112
|
|
20241211,124700,508914475,4990,4990,4990,4990,0
|
|
20241211,124600,508914475,4990,4990,4990,4990,200
|
|
20241211,124500,507916475,4990,4985,4990,4985,20
|
|
20241211,124400,507816680,4990,4990,4990,4990,0
|
|
20241211,124300,507816680,4990,4990,4990,4990,0
|
|
20241211,124200,507816680,4990,4990,4990,4990,0
|
|
20241211,124100,507816680,4990,4990,4990,4990,0
|
|
20241211,124000,507816680,4990,4990,4990,4990,0
|
|
20241211,123900,507816680,4990,4990,4990,4990,0
|
|
20241211,123800,507816680,4990,4990,4990,4990,0
|
|
20241211,123700,507816680,4990,4990,4990,4990,0
|
|
20241211,123600,507816680,4990,4990,4990,4990,0
|
|
20241211,123500,507816680,4990,4990,4990,4990,0
|
|
20241211,123400,507816680,4990,4990,4990,4990,0
|
|
20241211,123300,507816680,4990,4990,4990,4990,70
|
|
20241211,123200,507467380,4985,4980,4985,4980,500
|
|
20241211,123100,504974895,4980,4975,4980,4975,10
|
|
20241211,123000,504925100,4980,4980,4980,4980,0
|
|
20241211,122900,504925100,4980,4965,4980,4965,9
|
|
20241211,122800,504880295,4980,4955,4980,4955,493
|
|
20241211,122700,502436500,4955,4955,4955,4955,1
|
|
20241211,122600,502431545,4960,4960,4960,4960,0
|
|
20241211,122500,502431545,4960,4960,4960,4960,0
|
|
20241211,122400,502431545,4960,4960,4960,4960,1
|
|
20241211,122300,502426585,4940,4950,4950,4940,86
|
|
20241211,122200,502001735,4945,4945,4945,4945,0
|
|
20241211,122100,502001735,4945,4970,4970,4945,1133
|
|
20241211,122000,496386130,4975,4975,4975,4975,0
|
|
20241211,121900,496386130,4975,4975,4975,4975,0
|
|
20241211,121800,496386130,4975,4975,4975,4975,0
|
|
20241211,121700,496386130,4975,4975,4975,4975,1
|
|
20241211,121600,496381155,4980,4980,4980,4980,0
|
|
20241211,121500,496381155,4980,4980,4980,4980,0
|
|
20241211,121400,496381155,4980,4980,4980,4980,0
|
|
20241211,121300,496381155,4980,4980,4980,4980,0
|
|
20241211,121200,496381155,4980,4980,4980,4980,0
|
|
20241211,121100,496381155,4980,4980,4980,4980,0
|
|
20241211,121000,496381155,4980,4980,4980,4980,0
|
|
20241211,120900,496381155,4980,4980,4980,4980,0
|
|
20241211,120800,496381155,4980,4980,4980,4980,0
|
|
20241211,120700,496381155,4980,4980,4980,4980,1
|
|
20241211,120600,496376175,4980,4980,4980,4980,2
|
|
20241211,120500,496366215,4980,4980,4980,4980,0
|
|
20241211,120400,496366215,4980,4980,4980,4980,0
|
|
20241211,120300,496366215,4980,4980,4980,4980,0
|
|
20241211,120200,496366215,4980,4980,4980,4980,0
|
|
20241211,120100,496366215,4980,4980,4980,4980,0
|
|
20241211,120000,496366215,4980,4980,4980,4980,0
|
|
20241211,115900,496366215,4980,4980,4980,4980,510
|
|
20241211,115800,493826415,4980,4980,4980,4980,0
|
|
20241211,115700,493826415,4980,4980,4980,4980,0
|
|
20241211,115600,493826415,4980,4980,4980,4980,508
|
|
20241211,115500,491296575,4980,4965,4980,4965,11
|
|
20241211,115400,491241810,4985,4985,4985,4985,0
|
|
20241211,115300,491241810,4985,4985,4985,4985,0
|
|
20241211,115200,491241810,4985,4985,4985,4985,200
|
|
20241211,115100,490244810,4965,4965,4965,4965,0
|
|
20241211,115000,490244810,4965,4965,4965,4965,2
|
|
20241211,114900,490234880,4955,4960,4960,4955,1112
|
|
20241211,114800,484720020,4975,4975,4975,4975,1500
|
|
20241211,114700,477257520,4960,4960,4960,4960,1
|
|
20241211,114600,477252560,4950,4950,4950,4950,0
|
|
20241211,114500,477252560,4950,4950,4950,4950,0
|
|
20241211,114400,477252560,4950,4950,4950,4950,0
|
|
20241211,114300,477252560,4950,4950,4950,4950,0
|
|
20241211,114200,477252560,4950,4950,4950,4950,0
|
|
20241211,114100,477252560,4950,4950,4950,4950,11
|
|
20241211,114000,477198110,4950,4955,4955,4950,100
|
|
20241211,113900,476703060,4950,4950,4950,4950,0
|
|
20241211,113800,476703060,4950,4950,4950,4950,0
|
|
20241211,113700,476703060,4950,4950,4950,4950,0
|
|
20241211,113600,476703060,4950,4950,4950,4950,0
|
|
20241211,113500,476703060,4950,4950,4950,4950,0
|
|
20241211,113400,476703060,4950,4950,4950,4950,15
|
|
20241211,113300,476628810,4980,4980,4980,4980,0
|
|
20241211,113200,476628810,4980,4980,4980,4980,0
|
|
20241211,113100,476628810,4980,4980,4980,4980,0
|
|
20241211,113000,476628810,4980,4975,4980,4975,500
|
|
20241211,112900,474138955,4955,4955,4955,4955,28
|
|
20241211,112800,474000215,4975,4975,4975,4975,0
|
|
20241211,112700,474000215,4975,4975,4975,4975,0
|
|
20241211,112600,474000215,4975,4975,4975,4975,0
|
|
20241211,112500,474000215,4975,4975,4975,4975,0
|
|
20241211,112400,474000215,4975,4975,4975,4975,0
|
|
20241211,112300,474000215,4975,4975,4975,4975,0
|
|
20241211,112200,474000215,4975,4945,4975,4945,343
|
|
20241211,112100,472299070,4945,4945,4945,4945,0
|
|
20241211,112000,472299070,4945,4945,4945,4945,1
|
|
20241211,111900,472294125,4940,4945,4945,4940,1112
|
|
20241211,111800,466799460,4950,4955,4955,4950,59
|
|
20241211,111700,466507375,4980,4980,4980,4980,0
|
|
20241211,111600,466507375,4980,4980,4980,4980,0
|
|
20241211,111500,466507375,4980,4980,4980,4980,0
|
|
20241211,111400,466507375,4980,4980,4980,4980,1
|
|
20241211,111300,466502395,4975,4975,4975,4975,1
|
|
20241211,111200,466497420,4970,4970,4970,4970,0
|
|
20241211,111100,466497420,4970,4970,4970,4970,2
|
|
20241211,111000,466487480,4955,4955,4955,4955,28
|
|
20241211,110900,466348740,4975,4975,4975,4975,0
|
|
20241211,110800,466348740,4975,4950,4975,4950,75
|
|
20241211,110700,465975640,4980,4980,4980,4980,0
|
|
20241211,110600,465975640,4980,4980,4980,4980,0
|
|
20241211,110500,465975640,4980,4980,4980,4980,0
|
|
20241211,110400,465975640,4980,4980,4980,4980,169
|
|
20241211,110300,465134020,4980,4975,4980,4975,502
|
|
20241211,110200,462634070,4975,4975,4975,4975,0
|
|
20241211,110100,462634070,4975,4975,4975,4975,1
|
|
20241211,110000,462629095,4975,4975,4975,4975,0
|
|
20241211,105900,462629095,4975,4975,4975,4975,0
|
|
20241211,105800,462629095,4975,4975,4975,4975,500
|
|
20241211,105700,460141595,4970,4970,4970,4970,0
|
|
20241211,105600,460141595,4970,4935,4970,4935,58
|
|
20241211,105500,459854210,4975,4935,4975,4935,201
|
|
20241211,105400,458854275,4930,4930,4930,4930,0
|
|
20241211,105300,458854275,4930,4930,4930,4930,0
|
|
20241211,105200,458854275,4930,4970,4970,4930,1312
|
|
20241211,105100,452372580,4980,4980,4980,4980,0
|
|
20241211,105000,452372580,4980,4980,4980,4980,0
|
|
20241211,104900,452372580,4980,4980,4980,4980,0
|
|
20241211,104800,452372580,4980,4975,4980,4975,2
|
|
20241211,104700,452362625,4960,4960,4960,4960,73
|
|
20241211,104600,452000545,4960,4960,4960,4960,0
|
|
20241211,104500,452000545,4960,4960,4960,4960,0
|
|
20241211,104400,452000545,4960,4960,4960,4960,0
|
|
20241211,104300,452000545,4960,4965,4965,4960,9
|
|
20241211,104200,451955900,4965,4965,4965,4965,0
|
|
20241211,104100,451955900,4965,4965,4965,4965,0
|
|
20241211,104000,451955900,4965,4965,4965,4965,1
|
|
20241211,103900,451950935,4955,4955,4955,4955,0
|
|
20241211,103800,451950935,4955,4955,4955,4955,0
|
|
20241211,103700,451950935,4955,4950,4955,4950,2
|
|
20241211,103600,451941030,4995,4995,4995,4995,0
|
|
20241211,103500,451941030,4995,4990,4995,4990,4
|
|
20241211,103400,451921060,4950,4950,4950,4950,1
|
|
20241211,103300,451916110,4950,4950,4950,4950,0
|
|
20241211,103200,451916110,4950,4950,4950,4950,0
|
|
20241211,103100,451916110,4950,4950,4950,4950,0
|
|
20241211,103000,451916110,4950,4920,4950,4920,207
|
|
20241211,102900,450891525,4915,4915,4915,4915,4
|
|
20241211,102800,450871865,4910,4910,4910,4910,0
|
|
20241211,102700,450871865,4910,4910,4910,4910,0
|
|
20241211,102600,450871865,4910,4910,4910,4910,0
|
|
20241211,102500,450871865,4910,4910,4910,4910,0
|
|
20241211,102400,450871865,4910,4910,4910,4910,0
|
|
20241211,102300,450871865,4910,4910,4910,4910,0
|
|
20241211,102200,450871865,4910,4910,4910,4910,0
|
|
20241211,102100,450871865,4910,4920,4920,4905,9884
|
|
20241211,102000,402321730,4920,4940,4940,4920,1112
|
|
20241211,101900,396841620,4955,4950,4955,4950,3
|
|
20241211,101800,396826765,4950,4950,4950,4950,0
|
|
20241211,101700,396826765,4950,4970,4970,4950,1944
|
|
20241211,101600,387184880,4970,4970,4970,4970,1958
|
|
20241211,101500,377453620,4975,4975,4975,4975,0
|
|
20241211,101400,377453620,4975,4975,4975,4975,0
|
|
20241211,101300,377453620,4975,4970,4975,4970,91
|
|
20241211,101200,377001345,4970,4980,4980,4970,2997
|
|
20241211,101100,362095660,5000,5000,5000,5000,0
|
|
20241211,101000,362095660,5000,5000,5000,5000,0
|
|
20241211,100900,362095660,5000,5000,5000,5000,1
|
|
20241211,100800,362090660,5000,4995,5000,4995,3
|
|
20241211,100700,362075665,5000,5000,5000,5000,0
|
|
20241211,100600,362075665,5000,5000,5000,5000,0
|
|
20241211,100500,362075665,5000,5000,5000,5000,0
|
|
20241211,100400,362075665,5000,5000,5000,5000,1
|
|
20241211,100300,362070665,4995,4995,4995,4995,502
|
|
20241211,100200,359563175,4995,4975,4995,4975,310
|
|
20241211,100100,358020825,4975,4975,4975,4975,0
|
|
20241211,100000,358020825,4975,4990,4990,4975,4246
|
|
20241211,095900,336878410,4990,4990,4990,4990,0
|
|
20241211,095800,336878410,4990,4990,4990,4990,0
|
|
20241211,095700,336878410,4990,4995,4995,4990,991
|
|
20241211,095600,331933315,4990,4990,4990,4990,0
|
|
20241211,095500,331933315,4990,4990,4990,4990,0
|
|
20241211,095400,331933315,4990,4990,4990,4990,0
|
|
20241211,095300,331933315,4990,4990,4990,4990,0
|
|
20241211,095200,331933315,4990,5010,5020,4990,1612
|
|
20241211,095100,323879305,5000,4990,5000,4990,565
|
|
20241211,095000,321055025,4990,4990,4990,4990,205
|
|
20241211,094900,320032075,4990,4990,4990,4990,83
|
|
20241211,094800,319617905,4990,5000,5000,4990,4143
|
|
20241211,094700,298925170,5000,5000,5000,5000,3500
|
|
20241211,094600,281425170,5000,5010,5010,5000,100
|
|
20241211,094500,280925070,5040,5040,5040,5040,0
|
|
20241211,094400,280925070,5040,5040,5040,5040,6
|
|
20241211,094300,280894830,5040,5040,5040,5040,0
|
|
20241211,094200,280894830,5040,5040,5050,5000,6449
|
|
20241211,094100,248525230,5030,5030,5030,5030,0
|
|
20241211,094000,248525230,5030,5030,5030,5030,0
|
|
20241211,093900,248525230,5030,5030,5030,5030,40
|
|
20241211,093800,248324030,5030,5030,5030,5030,20
|
|
20241211,093700,248223430,5040,5040,5040,5040,370
|
|
20241211,093600,246358630,5040,5040,5040,5040,82
|
|
20241211,093500,245945350,5060,5040,5060,5040,1000
|
|
20241211,093400,240901510,5040,5040,5040,5040,5192
|
|
20241211,093300,214733830,5050,5050,5050,5050,296
|
|
20241211,093200,213239030,5060,5060,5060,5060,0
|
|
20241211,093100,213239030,5060,5060,5060,5060,0
|
|
20241211,093000,213239030,5060,5050,5060,5050,3
|
|
20241211,092900,213223860,5050,5050,5050,5050,753
|
|
20241211,092800,209421210,5050,5050,5050,5050,1
|
|
20241211,092700,209416160,5050,5050,5050,5050,20
|
|
20241211,092600,209315160,5050,5050,5050,5050,0
|
|
20241211,092500,209315160,5050,5050,5050,5050,0
|
|
20241211,092400,209315160,5050,5050,5050,5050,28
|
|
20241211,092300,209173760,5050,5050,5050,5050,8
|
|
20241211,092200,209133360,5040,5050,5050,5040,10
|
|
20241211,092100,209082950,5050,5050,5050,5050,0
|
|
20241211,092000,209082950,5050,5050,5050,5050,12
|
|
20241211,091900,209022350,5050,5050,5050,5050,1
|
|
20241211,091800,209017300,5050,5050,5050,5050,0
|
|
20241211,091700,209017300,5050,5050,5050,5050,0
|
|
20241211,091600,209017300,5050,5060,5060,5050,5517
|
|
20241211,091500,181132150,5060,5060,5060,5060,50
|
|
20241211,091400,180879150,5060,5070,5090,5060,2902
|
|
20241211,091300,166164720,5070,5080,5080,5070,875
|
|
20241211,091200,161719970,5070,5090,5090,5070,503
|
|
20241211,091100,159159760,5070,5070,5070,5070,87
|
|
20241211,091000,158718670,5070,5080,5090,5070,105
|
|
20241211,090900,158184250,5080,5080,5080,5080,0
|
|
20241211,090800,158184250,5080,5080,5080,5080,0
|
|
20241211,090700,158184250,5080,5070,5080,5070,154
|
|
20241211,090600,157403460,5090,5090,5090,5090,208
|
|
20241211,090500,156344740,5070,5070,5070,5070,0
|
|
20241211,090400,156344740,5070,5080,5110,5060,9112
|
|
20241211,090300,109905330,5080,5060,5080,5060,5270
|
|
20241211,090200,83139220,5050,5040,5050,5030,2394
|
|
20241211,090100,71089890,5010,4995,5010,4995,13395
|
|
20241211,090000,4093440,4920,4920,4920,4920,832
|