651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,194800,649030245,4985,4985,4985,4985,612
|
|
20241220,194700,649030245,4985,4985,4985,4985,0
|
|
20241220,194600,649030245,4985,4985,4985,4985,0
|
|
20241220,194500,649030245,4985,4985,4985,4985,0
|
|
20241220,194400,649030245,4985,4985,4985,4985,0
|
|
20241220,194300,649030245,4985,4985,4985,4985,0
|
|
20241220,194200,649030245,4985,4985,4985,4985,0
|
|
20241220,194100,649030245,4985,4985,4985,4985,0
|
|
20241220,194000,649030245,4985,4985,4985,4985,0
|
|
20241220,193900,649030245,4985,4985,4985,4985,0
|
|
20241220,193800,649030245,4985,4985,4985,4985,0
|
|
20241220,193700,649030245,4985,4985,4985,4985,0
|
|
20241220,193600,649030245,4985,4985,4985,4985,0
|
|
20241220,193500,649030245,4985,4985,4985,4985,0
|
|
20241220,193400,649030245,4985,4985,4985,4985,0
|
|
20241220,193300,649030245,4985,4985,4985,4985,0
|
|
20241220,193200,649030245,4985,4985,4985,4985,0
|
|
20241220,193100,649030245,4985,4985,4985,4985,0
|
|
20241220,193000,649030245,4985,4985,4985,4985,0
|
|
20241220,192900,649030245,4985,4985,4985,4985,0
|
|
20241220,192800,649030245,4985,4985,4985,4985,0
|
|
20241220,192700,649030245,4985,4985,4985,4985,0
|
|
20241220,192600,649030245,4985,4985,4985,4985,0
|
|
20241220,192500,649030245,4985,4985,4985,4985,0
|
|
20241220,192400,649030245,4985,4985,4985,4985,0
|
|
20241220,192300,649030245,4985,4985,4985,4985,0
|
|
20241220,192200,649030245,4985,4985,4985,4985,0
|
|
20241220,192100,649030245,4985,4985,4985,4985,0
|
|
20241220,192000,649030245,4985,4985,4985,4985,0
|
|
20241220,191900,649030245,4985,4985,4985,4985,0
|
|
20241220,191800,649030245,4985,4985,4985,4985,612
|
|
20241220,191700,649030245,4985,4985,4985,4985,0
|
|
20241220,191600,649030245,4985,4985,4985,4985,0
|
|
20241220,191500,649030245,4985,4985,4985,4985,0
|
|
20241220,191400,649030245,4985,4985,4985,4985,0
|
|
20241220,191300,649030245,4985,4985,4985,4985,0
|
|
20241220,191200,649030245,4985,4985,4985,4985,0
|
|
20241220,191100,649030245,4985,4985,4985,4985,0
|
|
20241220,191000,649030245,4985,4985,4985,4985,0
|
|
20241220,190900,649030245,4985,4985,4985,4985,0
|
|
20241220,190800,649030245,4985,4985,4985,4985,0
|
|
20241220,190700,649030245,4985,4985,4985,4985,0
|
|
20241220,190600,649030245,4985,4985,4985,4985,0
|
|
20241220,190500,649030245,4985,4985,4985,4985,0
|
|
20241220,190400,649030245,4985,4985,4985,4985,0
|
|
20241220,190300,649030245,4985,4985,4985,4985,0
|
|
20241220,190200,649030245,4985,4985,4985,4985,0
|
|
20241220,190100,649030245,4985,4985,4985,4985,0
|
|
20241220,190000,649030245,4985,4985,4985,4985,0
|
|
20241220,185900,649030245,4985,4985,4985,4985,0
|
|
20241220,185800,649030245,4985,4985,4985,4985,0
|
|
20241220,185700,649030245,4985,4985,4985,4985,0
|
|
20241220,185600,649030245,4985,4985,4985,4985,0
|
|
20241220,185500,649030245,4985,4985,4985,4985,0
|
|
20241220,185400,649030245,4985,4985,4985,4985,0
|
|
20241220,185300,649030245,4985,4985,4985,4985,0
|
|
20241220,185200,649030245,4985,4985,4985,4985,0
|
|
20241220,185100,649030245,4985,4985,4985,4985,0
|
|
20241220,185000,649030245,4985,4985,4985,4985,0
|
|
20241220,184900,649030245,4985,4985,4985,4985,0
|
|
20241220,184800,649030245,4985,4985,4985,4985,612
|
|
20241220,184700,649030245,4985,4985,4985,4985,0
|
|
20241220,184600,649030245,4985,4985,4985,4985,0
|
|
20241220,184500,649030245,4985,4985,4985,4985,0
|
|
20241220,184400,649030245,4985,4985,4985,4985,0
|
|
20241220,184300,649030245,4985,4985,4985,4985,0
|
|
20241220,184200,649030245,4985,4985,4985,4985,0
|
|
20241220,184100,649030245,4985,4985,4985,4985,0
|
|
20241220,184000,649030245,4985,4985,4985,4985,0
|
|
20241220,183900,649030245,4985,4985,4985,4985,0
|
|
20241220,183800,649030245,4985,4985,4985,4985,0
|
|
20241220,183700,649030245,4985,4985,4985,4985,0
|
|
20241220,183600,649030245,4985,4985,4985,4985,0
|
|
20241220,183500,649030245,4985,4985,4985,4985,0
|
|
20241220,183400,649030245,4985,4985,4985,4985,0
|
|
20241220,183300,649030245,4985,4985,4985,4985,0
|
|
20241220,183200,649030245,4985,4985,4985,4985,0
|
|
20241220,183100,649030245,4985,4985,4985,4985,0
|
|
20241220,183000,649030245,4985,4985,4985,4985,0
|
|
20241220,182900,649030245,4985,4985,4985,4985,0
|
|
20241220,182800,649030245,4985,4985,4985,4985,0
|
|
20241220,182700,649030245,4985,4985,4985,4985,0
|
|
20241220,182600,649030245,4985,4985,4985,4985,0
|
|
20241220,182500,649030245,4985,4985,4985,4985,0
|
|
20241220,182400,649030245,4985,4985,4985,4985,0
|
|
20241220,182300,649030245,4985,4985,4985,4985,0
|
|
20241220,182200,649030245,4985,4985,4985,4985,0
|
|
20241220,182100,649030245,4985,4985,4985,4985,0
|
|
20241220,182000,649030245,4985,4985,4985,4985,0
|
|
20241220,181900,649030245,4985,4985,4985,4985,0
|
|
20241220,181800,649030245,4985,4985,4985,4985,612
|
|
20241220,181700,649030245,4985,4985,4985,4985,0
|
|
20241220,181600,649030245,4985,4985,4985,4985,0
|
|
20241220,181500,649030245,4985,4985,4985,4985,0
|
|
20241220,181400,649030245,4985,4985,4985,4985,0
|
|
20241220,181300,649030245,4985,4985,4985,4985,0
|
|
20241220,181200,649030245,4985,4985,4985,4985,0
|
|
20241220,181100,649030245,4985,4985,4985,4985,0
|
|
20241220,181000,649030245,4985,4985,4985,4985,0
|
|
20241220,180900,649030245,4985,4985,4985,4985,0
|
|
20241220,180800,649030245,4985,4985,4985,4985,0
|
|
20241220,180700,649030245,4985,4985,4985,4985,0
|
|
20241220,180600,649030245,4985,4985,4985,4985,0
|
|
20241220,180500,649030245,4985,4985,4985,4985,0
|
|
20241220,180400,649030245,4985,4985,4985,4985,0
|
|
20241220,180300,649030245,4985,4985,4985,4985,0
|
|
20241220,180200,649030245,4985,4985,4985,4985,0
|
|
20241220,180100,649030245,4985,4985,4985,4985,0
|
|
20241220,180000,649030245,4985,4985,4985,4985,0
|
|
20241220,175900,649030245,4985,4985,4985,4985,0
|
|
20241220,175800,649030245,4985,4985,4985,4985,0
|
|
20241220,175700,649030245,4985,4985,4985,4985,0
|
|
20241220,175600,649030245,4985,4985,4985,4985,0
|
|
20241220,175500,649030245,4985,4985,4985,4985,0
|
|
20241220,175400,649030245,4985,4985,4985,4985,0
|
|
20241220,175300,649030245,4985,4985,4985,4985,0
|
|
20241220,175200,649030245,4985,4985,4985,4985,0
|
|
20241220,175100,649030245,4985,4985,4985,4985,0
|
|
20241220,175000,649030245,4985,4985,4985,4985,0
|
|
20241220,174900,649030245,4985,4985,4985,4985,0
|
|
20241220,174800,649030245,4985,4985,4985,4985,612
|
|
20241220,174700,649030245,4985,4985,4985,4985,0
|
|
20241220,174600,649030245,4985,4985,4985,4985,0
|
|
20241220,174500,649030245,4985,4985,4985,4985,0
|
|
20241220,174400,649030245,4985,4985,4985,4985,0
|
|
20241220,174300,649030245,4985,4985,4985,4985,0
|
|
20241220,174200,649030245,4985,4985,4985,4985,0
|
|
20241220,174100,649030245,4985,4985,4985,4985,0
|
|
20241220,174000,649030245,4985,4985,4985,4985,0
|
|
20241220,173900,649030245,4985,4985,4985,4985,0
|
|
20241220,173800,649030245,4985,4985,4985,4985,0
|
|
20241220,173700,649030245,4985,4985,4985,4985,0
|
|
20241220,173600,649030245,4985,4985,4985,4985,0
|
|
20241220,173500,649030245,4985,4985,4985,4985,0
|
|
20241220,173400,649030245,4985,4985,4985,4985,0
|
|
20241220,173300,649030245,4985,4985,4985,4985,0
|
|
20241220,173200,649030245,4985,4985,4985,4985,0
|
|
20241220,173100,649030245,4985,4985,4985,4985,0
|
|
20241220,173000,649030245,4985,4985,4985,4985,0
|
|
20241220,172900,649030245,4985,4985,4985,4985,0
|
|
20241220,172800,649030245,4985,4985,4985,4985,0
|
|
20241220,172700,649030245,4985,4985,4985,4985,0
|
|
20241220,172600,649030245,4985,4985,4985,4985,0
|
|
20241220,172500,649030245,4985,4985,4985,4985,0
|
|
20241220,172400,649030245,4985,4985,4985,4985,0
|
|
20241220,172300,649030245,4985,4985,4985,4985,0
|
|
20241220,172200,649030245,4985,4985,4985,4985,0
|
|
20241220,172100,649030245,4985,4985,4985,4985,0
|
|
20241220,172000,649030245,4985,4985,4985,4985,0
|
|
20241220,171900,649030245,4985,4985,4985,4985,0
|
|
20241220,171800,649030245,4985,4985,4985,4985,612
|
|
20241220,171700,649030245,4985,4985,4985,4985,0
|
|
20241220,171600,649030245,4985,4985,4985,4985,0
|
|
20241220,171500,649030245,4985,4985,4985,4985,0
|
|
20241220,171400,649030245,4985,4985,4985,4985,0
|
|
20241220,171300,649030245,4985,4985,4985,4985,0
|
|
20241220,171200,649030245,4985,4985,4985,4985,0
|
|
20241220,171100,649030245,4985,4985,4985,4985,0
|
|
20241220,171000,649030245,4985,4985,4985,4985,0
|
|
20241220,170900,649030245,4985,4985,4985,4985,0
|
|
20241220,170800,649030245,4985,4985,4985,4985,0
|
|
20241220,170700,649030245,4985,4985,4985,4985,0
|
|
20241220,170600,649030245,4985,4985,4985,4985,0
|
|
20241220,170500,649030245,4985,4985,4985,4985,0
|
|
20241220,170400,649030245,4985,4985,4985,4985,0
|
|
20241220,170300,649030245,4985,4985,4985,4985,0
|
|
20241220,170200,649030245,4985,4985,4985,4985,0
|
|
20241220,170100,649030245,4985,4985,4985,4985,0
|
|
20241220,170000,649030245,4985,4985,4985,4985,0
|
|
20241220,165900,649030245,4985,4985,4985,4985,0
|
|
20241220,165800,649030245,4985,4985,4985,4985,0
|
|
20241220,165700,649030245,4985,4985,4985,4985,0
|
|
20241220,165600,649030245,4985,4985,4985,4985,0
|
|
20241220,165500,649030245,4985,4985,4985,4985,0
|
|
20241220,165400,649030245,4985,4985,4985,4985,0
|
|
20241220,165300,649030245,4985,4985,4985,4985,0
|
|
20241220,165200,649030245,4985,4985,4985,4985,0
|
|
20241220,165100,649030245,4985,4985,4985,4985,0
|
|
20241220,165000,649030245,4985,4985,4985,4985,0
|
|
20241220,164900,649030245,4985,4985,4985,4985,0
|
|
20241220,164800,649030245,4985,4985,4985,4985,612
|
|
20241220,164700,649030245,4985,4985,4985,4985,0
|
|
20241220,164600,649030245,4985,4985,4985,4985,0
|
|
20241220,164500,649030245,4985,4985,4985,4985,0
|
|
20241220,164400,649030245,4985,4985,4985,4985,0
|
|
20241220,164300,649030245,4985,4985,4985,4985,0
|
|
20241220,164200,649030245,4985,4985,4985,4985,0
|
|
20241220,164100,649030245,4985,4985,4985,4985,0
|
|
20241220,164000,649030245,4985,4985,4985,4985,0
|
|
20241220,163900,649030245,4985,4985,4985,4985,0
|
|
20241220,163800,649030245,4985,4985,4985,4985,0
|
|
20241220,163700,649030245,4985,4985,4985,4985,0
|
|
20241220,163600,649030245,4985,4985,4985,4985,0
|
|
20241220,163500,649030245,4985,4985,4985,4985,0
|
|
20241220,163400,649030245,4985,4985,4985,4985,0
|
|
20241220,163300,649030245,4985,4985,4985,4985,0
|
|
20241220,163200,649030245,4985,4985,4985,4985,0
|
|
20241220,163100,649030245,4985,4985,4985,4985,0
|
|
20241220,163000,649030245,4985,4985,4985,4985,0
|
|
20241220,162900,649030245,4985,4985,4985,4985,0
|
|
20241220,162800,649030245,4985,4985,4985,4985,0
|
|
20241220,162700,649030245,4985,4985,4985,4985,0
|
|
20241220,162600,649030245,4985,4985,4985,4985,0
|
|
20241220,162500,649030245,4985,4985,4985,4985,0
|
|
20241220,162400,649030245,4985,4985,4985,4985,0
|
|
20241220,162300,649030245,4985,4985,4985,4985,0
|
|
20241220,162200,649030245,4985,4985,4985,4985,0
|
|
20241220,162100,649030245,4985,4985,4985,4985,0
|
|
20241220,162000,649030245,4985,4985,4985,4985,0
|
|
20241220,161900,649030245,4985,4985,4985,4985,0
|
|
20241220,161800,649030245,4985,4985,4985,4985,612
|
|
20241220,161700,649030245,4985,4985,4985,4985,0
|
|
20241220,161600,649030245,4985,4985,4985,4985,0
|
|
20241220,161500,649030245,4985,4985,4985,4985,0
|
|
20241220,161400,649030245,4985,4985,4985,4985,0
|
|
20241220,161300,649030245,4985,4985,4985,4985,0
|
|
20241220,161200,649030245,4985,4985,4985,4985,0
|
|
20241220,161100,649030245,4985,4985,4985,4985,0
|
|
20241220,161000,649030245,4985,4985,4985,4985,0
|
|
20241220,160900,649030245,4985,4985,4985,4985,0
|
|
20241220,160800,649030245,4985,4985,4985,4985,0
|
|
20241220,160700,649030245,4985,4985,4985,4985,0
|
|
20241220,160600,649030245,4985,4985,4985,4985,0
|
|
20241220,160500,649030245,4985,4985,4985,4985,0
|
|
20241220,160400,649030245,4985,4985,4985,4985,0
|
|
20241220,160300,649030245,4985,4985,4985,4985,0
|
|
20241220,160200,649030245,4985,4985,4985,4985,0
|
|
20241220,160100,649030245,4985,4985,4985,4985,0
|
|
20241220,160000,649030245,4985,4985,4985,4985,0
|
|
20241220,155900,649030245,4985,4985,4985,4985,0
|
|
20241220,155800,649030245,4985,4985,4985,4985,0
|
|
20241220,155700,649030245,4985,4985,4985,4985,0
|
|
20241220,155600,649030245,4985,4985,4985,4985,0
|
|
20241220,155500,649030245,4985,4985,4985,4985,0
|
|
20241220,155400,649030245,4985,4985,4985,4985,0
|
|
20241220,155300,649030245,4985,4985,4985,4985,0
|
|
20241220,155200,649030245,4985,4985,4985,4985,0
|
|
20241220,155100,649030245,4985,4985,4985,4985,0
|
|
20241220,155000,649030245,4985,4985,4985,4985,0
|
|
20241220,154900,649030245,4985,4985,4985,4985,0
|
|
20241220,154800,649030245,4985,4985,4985,4985,612
|
|
20241220,154700,649030245,4985,4985,4985,4985,0
|
|
20241220,154600,649030245,4985,4985,4985,4985,0
|
|
20241220,154500,649030245,4985,4985,4985,4985,0
|
|
20241220,154400,649030245,4985,4985,4985,4985,0
|
|
20241220,154300,649030245,4985,4985,4985,4985,0
|
|
20241220,154200,649030245,4985,4985,4985,4985,0
|
|
20241220,154100,649030245,4985,4985,4985,4985,0
|
|
20241220,154000,649030245,4985,4985,4985,4985,0
|
|
20241220,153900,649030245,4985,4985,4985,4985,0
|
|
20241220,153800,649030245,4985,4985,4985,4985,0
|
|
20241220,153700,649030245,4985,4985,4985,4985,0
|
|
20241220,153600,649030245,4985,4985,4985,4985,0
|
|
20241220,153500,649030245,4985,4985,4985,4985,0
|
|
20241220,153400,649030245,4985,4985,4985,4985,0
|
|
20241220,153300,649030245,4985,4985,4985,4985,0
|
|
20241220,153200,649030245,4985,4985,4985,4985,0
|
|
20241220,153100,649030245,4985,4985,4985,4985,0
|
|
20241220,153000,649030245,4985,4985,4985,4985,612
|
|
20241220,152900,645979425,4970,4970,4970,4970,0
|
|
20241220,152800,645979425,4970,4970,4970,4970,0
|
|
20241220,152700,645979425,4970,4970,4970,4970,0
|
|
20241220,152600,645979425,4970,4970,4970,4970,0
|
|
20241220,152500,645979425,4970,4970,4970,4970,0
|
|
20241220,152400,645979425,4970,4970,4970,4970,0
|
|
20241220,152300,645979425,4970,4970,4970,4970,0
|
|
20241220,152200,645979425,4970,4970,4970,4970,0
|
|
20241220,152100,645979425,4970,4970,4970,4970,0
|
|
20241220,152000,645979425,4970,4970,4970,4970,0
|
|
20241220,151900,645979425,4970,4970,4970,4970,256
|
|
20241220,151800,644707105,4970,4975,4975,4970,38
|
|
20241220,151700,644518170,4975,4975,4975,4975,0
|
|
20241220,151600,644518170,4975,4975,4975,4975,0
|
|
20241220,151500,644518170,4975,4975,4975,4975,0
|
|
20241220,151400,644518170,4975,4975,4975,4975,0
|
|
20241220,151300,644518170,4975,4975,4975,4975,0
|
|
20241220,151200,644518170,4975,4975,4975,4975,0
|
|
20241220,151100,644518170,4975,4975,4975,4975,0
|
|
20241220,151000,644518170,4975,4975,4975,4975,50
|
|
20241220,150900,644269420,4980,4980,4980,4980,0
|
|
20241220,150800,644269420,4980,4980,4980,4980,0
|
|
20241220,150700,644269420,4980,4980,4980,4980,0
|
|
20241220,150600,644269420,4980,4980,4980,4980,0
|
|
20241220,150500,644269420,4980,4980,4980,4980,0
|
|
20241220,150400,644269420,4980,4980,4980,4980,0
|
|
20241220,150300,644269420,4980,4985,4985,4980,318
|
|
20241220,150200,642684785,4970,4970,4970,4970,0
|
|
20241220,150100,642684785,4970,4970,4970,4965,1110
|
|
20241220,150000,637170140,4990,4990,4990,4990,0
|
|
20241220,145900,637170140,4990,4985,4990,4985,1632
|
|
20241220,145800,629032840,4985,4985,4985,4985,1
|
|
20241220,145700,629027855,4985,4985,4985,4985,0
|
|
20241220,145600,629027855,4985,4985,4985,4985,0
|
|
20241220,145500,629027855,4985,4985,4985,4985,17
|
|
20241220,145400,628943110,4980,4980,4990,4980,1501
|
|
20241220,145300,621463120,4990,4975,4990,4975,1189
|
|
20241220,145200,615543225,4980,4985,4990,4980,1931
|
|
20241220,145100,605922580,4985,4985,4985,4970,330
|
|
20241220,145000,604282420,4995,4995,4995,4995,0
|
|
20241220,144900,604282420,4995,4995,4995,4995,0
|
|
20241220,144800,604282420,4995,4995,4995,4995,0
|
|
20241220,144700,604282420,4995,4995,4995,4995,1
|
|
20241220,144600,604277425,4995,4995,4995,4995,0
|
|
20241220,144500,604277425,4995,4995,4995,4995,0
|
|
20241220,144400,604277425,4995,4995,4995,4995,1
|
|
20241220,144300,604272430,4995,4995,4995,4995,0
|
|
20241220,144200,604272430,4995,4995,4995,4995,0
|
|
20241220,144100,604272430,4995,4995,4995,4995,0
|
|
20241220,144000,604272430,4995,4995,4995,4995,1
|
|
20241220,143900,604267435,4995,4995,4995,4995,1
|
|
20241220,143800,604262440,4995,4995,4995,4995,0
|
|
20241220,143700,604262440,4995,4995,4995,4995,0
|
|
20241220,143600,604262440,4995,4975,4995,4975,201
|
|
20241220,143500,603262445,4975,4985,4985,4975,2733
|
|
20241220,143400,589653485,4995,4995,4995,4995,1
|
|
20241220,143300,589648490,5000,5000,5000,5000,0
|
|
20241220,143200,589648490,5000,4995,5000,4985,303
|
|
20241220,143100,588135680,4990,4990,4990,4990,2
|
|
20241220,143000,588125700,5000,4990,5000,4985,1004
|
|
20241220,142900,583120225,4995,4995,4995,4995,1
|
|
20241220,142800,583115230,5000,5000,5000,5000,0
|
|
20241220,142700,583115230,5000,5000,5000,5000,0
|
|
20241220,142600,583115230,5000,5000,5000,5000,0
|
|
20241220,142500,583115230,5000,5000,5000,5000,1
|
|
20241220,142400,583110230,5000,4995,5000,4995,21
|
|
20241220,142300,583005330,5000,4995,5000,4985,324
|
|
20241220,142200,581390070,4990,4995,4995,4990,257
|
|
20241220,142100,580107635,5000,5000,5000,5000,1
|
|
20241220,142000,580102635,5000,5000,5000,5000,0
|
|
20241220,141900,580102635,5000,4995,5000,4995,3
|
|
20241220,141800,580087645,5000,5000,5000,5000,2
|
|
20241220,141700,580077645,5000,5000,5000,5000,6
|
|
20241220,141600,580047645,5000,5000,5000,5000,0
|
|
20241220,141500,580047645,5000,4990,5000,4985,347
|
|
20241220,141400,578317385,5000,5000,5000,5000,914
|
|
20241220,141300,573747385,5000,5000,5000,5000,0
|
|
20241220,141200,573747385,5000,5000,5000,5000,0
|
|
20241220,141100,573747385,5000,5000,5000,5000,0
|
|
20241220,141000,573747385,5000,5000,5000,5000,1
|
|
20241220,140900,573742385,5000,5000,5000,5000,0
|
|
20241220,140800,573742385,5000,4995,5000,4995,3
|
|
20241220,140700,573727395,5000,5000,5000,5000,0
|
|
20241220,140600,573727395,5000,5000,5000,5000,11
|
|
20241220,140500,573672395,5000,5000,5000,5000,0
|
|
20241220,140400,573672395,5000,4995,5000,4995,6000
|
|
20241220,140300,543672400,5000,4995,5000,4995,3
|
|
20241220,140200,543657405,5000,4995,5000,4995,11
|
|
20241220,140100,543602445,5000,4995,5000,4995,2
|
|
20241220,140000,543592450,5000,5000,5000,5000,0
|
|
20241220,135900,543592450,5000,4995,5000,4995,3
|
|
20241220,135800,543577455,5000,5000,5000,4995,3
|
|
20241220,135700,543562460,5000,4995,5000,4995,39
|
|
20241220,135600,543367650,4995,4995,4995,4995,1000
|
|
20241220,135500,538372650,4995,4995,4995,4995,1
|
|
20241220,135400,538367655,4995,4985,4995,4985,32
|
|
20241220,135300,538208125,4985,4985,4985,4985,0
|
|
20241220,135200,538208125,4985,4985,4985,4985,1
|
|
20241220,135100,538203140,4980,4980,4980,4980,100
|
|
20241220,135000,537705140,4990,4990,4990,4990,201
|
|
20241220,134900,536702150,4990,4990,4990,4990,0
|
|
20241220,134800,536702150,4990,4990,4990,4990,1
|
|
20241220,134700,536697160,4990,4990,4990,4990,9
|
|
20241220,134600,536652250,4990,4990,4990,4990,0
|
|
20241220,134500,536652250,4990,4990,4990,4990,0
|
|
20241220,134400,536652250,4990,4990,4990,4990,1
|
|
20241220,134300,536647260,4995,4990,4995,4990,45
|
|
20241220,134200,536422675,4995,4995,4995,4995,0
|
|
20241220,134100,536422675,4995,4990,4995,4990,5
|
|
20241220,134000,536397715,4990,4990,4990,4990,163
|
|
20241220,133900,535584345,4990,4990,4990,4990,0
|
|
20241220,133800,535584345,4990,4990,4990,4990,3
|
|
20241220,133700,535569375,4990,4990,4990,4990,1
|
|
20241220,133600,535564385,4990,4990,4990,4990,0
|
|
20241220,133500,535564385,4990,4990,4990,4990,0
|
|
20241220,133400,535564385,4990,4990,4990,4990,0
|
|
20241220,133300,535564385,4990,4990,4990,4990,1
|
|
20241220,133200,535559395,4990,4990,4990,4990,0
|
|
20241220,133100,535559395,4990,4990,4990,4990,0
|
|
20241220,133000,535559395,4990,4990,4990,4990,0
|
|
20241220,132900,535559395,4990,4985,4990,4985,33
|
|
20241220,132800,535394875,4960,4990,4990,4960,42
|
|
20241220,132700,535186245,4990,4990,4990,4990,0
|
|
20241220,132600,535186245,4990,4990,4990,4990,558
|
|
20241220,132500,532401825,4990,4985,4990,4985,21
|
|
20241220,132400,532297135,4990,4985,4990,4985,11
|
|
20241220,132300,532242295,4985,4985,4985,4985,0
|
|
20241220,132200,532242295,4985,4980,4985,4980,101
|
|
20241220,132100,531739305,4980,4980,4980,4980,1
|
|
20241220,132000,531734325,4990,4985,4990,4985,30
|
|
20241220,131900,531584770,4985,4985,4985,4985,0
|
|
20241220,131800,531584770,4985,4990,4990,4985,2
|
|
20241220,131700,531574795,4985,4985,4985,4980,112
|
|
20241220,131600,531016480,4985,4985,4985,4985,0
|
|
20241220,131500,531016480,4985,4970,4990,4955,393
|
|
20241220,131400,529064120,4975,4975,4975,4975,0
|
|
20241220,131300,529064120,4975,4975,4975,4975,1000
|
|
20241220,131200,524089120,4960,4960,4960,4960,244
|
|
20241220,131100,522878880,4980,4985,4985,4965,488
|
|
20241220,131000,520453375,4990,4990,4990,4990,0
|
|
20241220,130900,520453375,4990,4990,4990,4990,0
|
|
20241220,130800,520453375,4990,4970,4990,4970,75
|
|
20241220,130700,520080380,4990,4975,4990,4970,847
|
|
20241220,130600,515867900,4985,4960,4985,4960,1217
|
|
20241220,130500,509813750,4975,4970,4975,4965,276
|
|
20241220,130400,508443385,4975,4960,4975,4960,769
|
|
20241220,130300,504625550,4975,4960,4975,4960,633
|
|
20241220,130200,501484235,4960,4955,4960,4955,119
|
|
20241220,130100,500894585,4955,4955,4955,4955,0
|
|
20241220,130000,500894585,4955,4955,4955,4955,1000
|
|
20241220,125900,495939585,4955,4930,4955,4930,10137
|
|
20241220,125800,445836695,4930,4930,4930,4930,3
|
|
20241220,125700,445821905,4925,4925,4925,4925,0
|
|
20241220,125600,445821905,4925,4925,4925,4925,104
|
|
20241220,125500,445309705,4925,4925,4925,4925,0
|
|
20241220,125400,445309705,4925,4925,4925,4925,6
|
|
20241220,125300,445280155,4925,4925,4925,4920,448
|
|
20241220,125200,443074820,4930,4930,4930,4930,73
|
|
20241220,125100,442714930,4930,4940,4940,4930,768
|
|
20241220,125000,438925950,4955,4955,4955,4955,0
|
|
20241220,124900,438925950,4955,4955,4955,4955,0
|
|
20241220,124800,438925950,4955,4955,4955,4955,3
|
|
20241220,124700,438911085,4960,4960,4960,4955,100
|
|
20241220,124600,438415235,4960,4955,4965,4955,53
|
|
20241220,124500,438152360,4935,4935,4935,4935,1
|
|
20241220,124400,438147425,4935,4955,4955,4935,352
|
|
20241220,124300,436403285,4955,4955,4955,4955,0
|
|
20241220,124200,436403285,4955,4955,4955,4955,1000
|
|
20241220,124100,431448285,4960,4960,4960,4960,0
|
|
20241220,124000,431448285,4960,4950,4960,4950,2
|
|
20241220,123900,431438375,4945,4945,4945,4945,0
|
|
20241220,123800,431438375,4945,4945,4945,4945,0
|
|
20241220,123700,431438375,4945,4945,4945,4945,620
|
|
20241220,123600,428372475,4945,4945,4945,4945,0
|
|
20241220,123500,428372475,4945,4935,4945,4935,51
|
|
20241220,123400,428120485,4940,4940,4940,4940,0
|
|
20241220,123300,428120485,4940,4940,4940,4940,0
|
|
20241220,123200,428120485,4940,4940,4940,4940,0
|
|
20241220,123100,428120485,4940,4940,4940,4940,0
|
|
20241220,123000,428120485,4940,4940,4940,4940,0
|
|
20241220,122900,428120485,4940,4940,4940,4940,0
|
|
20241220,122800,428120485,4940,4940,4940,4940,0
|
|
20241220,122700,428120485,4940,4940,4940,4940,200
|
|
20241220,122600,427132485,4940,4940,4940,4940,49
|
|
20241220,122500,426890425,4940,4940,4940,4940,0
|
|
20241220,122400,426890425,4940,4940,4940,4940,1
|
|
20241220,122300,426885485,4950,4940,4950,4940,494
|
|
20241220,122200,424444445,4940,4940,4940,4940,0
|
|
20241220,122100,424444445,4940,4940,4940,4940,0
|
|
20241220,122000,424444445,4940,4950,4950,4940,961
|
|
20241220,121900,419691445,4990,4945,4990,4945,500
|
|
20241220,121800,417218060,4945,4945,4945,4945,0
|
|
20241220,121700,417218060,4945,4945,4945,4945,1003
|
|
20241220,121600,412258225,4945,4945,4945,4945,1013
|
|
20241220,121500,407248940,4940,4940,4945,4940,502
|
|
20241220,121400,404766560,4940,4940,4940,4940,533
|
|
20241220,121300,402133540,4945,4945,4945,4945,0
|
|
20241220,121200,402133540,4945,4945,4945,4945,7
|
|
20241220,121100,402098925,4940,4940,4940,4940,410
|
|
20241220,121000,400073525,4940,4940,4940,4940,340
|
|
20241220,120900,398393925,4940,4940,4940,4940,210
|
|
20241220,120800,397356525,4940,4935,4940,4935,20
|
|
20241220,120700,397257730,4940,4935,4940,4935,500
|
|
20241220,120600,394787735,4940,4940,4940,4940,1001
|
|
20241220,120500,389842795,4940,4940,4940,4930,8312
|
|
20241220,120400,348790600,4945,4945,4945,4945,515
|
|
20241220,120300,346243925,4945,4945,4945,4945,974
|
|
20241220,120200,341427495,4945,4945,4945,4945,2675
|
|
20241220,120100,328199620,4945,4945,4945,4945,0
|
|
20241220,120000,328199620,4945,4945,4945,4945,207
|
|
20241220,115900,327176005,4945,4955,4955,4945,1682
|
|
20241220,115800,318846300,4960,4960,4960,4960,0
|
|
20241220,115700,318846300,4960,4960,4960,4960,2
|
|
20241220,115600,318836380,4960,4965,4965,4960,842
|
|
20241220,115500,314658255,4970,4970,4970,4970,20
|
|
20241220,115400,314558855,4990,4990,4990,4990,0
|
|
20241220,115300,314558855,4990,4990,4990,4990,0
|
|
20241220,115200,314558855,4990,4980,4990,4980,10
|
|
20241220,115100,314508975,4970,4975,4975,4970,424
|
|
20241220,115000,312401690,4980,4980,4980,4980,0
|
|
20241220,114900,312401690,4980,4980,4980,4980,3
|
|
20241220,114800,312386750,4980,4980,4980,4980,5
|
|
20241220,114700,312361850,4980,4980,4980,4980,2
|
|
20241220,114600,312351890,4975,4980,4980,4975,3439
|
|
20241220,114500,295233760,4985,4990,4995,4985,44
|
|
20241220,114400,295014220,4985,4985,4985,4985,1
|
|
20241220,114300,295009235,4980,4980,4980,4980,37
|
|
20241220,114200,294824975,4995,4995,4995,4995,0
|
|
20241220,114100,294824975,4995,4995,4995,4995,0
|
|
20241220,114000,294824975,4995,4985,4995,4980,7547
|
|
20241220,113900,257240545,4980,4980,4980,4980,0
|
|
20241220,113800,257240545,4980,4980,4980,4980,0
|
|
20241220,113700,257240545,4980,4980,4980,4980,0
|
|
20241220,113600,257240545,4980,4980,4980,4980,1
|
|
20241220,113500,257235565,4980,4980,4980,4980,1
|
|
20241220,113400,257230585,4980,4980,4980,4980,1
|
|
20241220,113300,257225605,5000,5000,5000,5000,0
|
|
20241220,113200,257225605,5000,5000,5000,5000,0
|
|
20241220,113100,257225605,5000,5000,5000,5000,0
|
|
20241220,113000,257225605,5000,5000,5000,5000,0
|
|
20241220,112900,257225605,5000,5000,5000,5000,0
|
|
20241220,112800,257225605,5000,4990,5000,4990,629
|
|
20241220,112700,254083745,4990,4985,4990,4985,101
|
|
20241220,112600,253580255,4985,4985,4985,4985,0
|
|
20241220,112500,253580255,4985,4985,4985,4985,25
|
|
20241220,112400,253455630,4980,4980,4980,4980,0
|
|
20241220,112300,253455630,4980,4980,4980,4980,0
|
|
20241220,112200,253455630,4980,4985,4985,4980,1715
|
|
20241220,112100,244914915,4990,4990,4990,4990,4
|
|
20241220,112000,244894955,4985,4985,4985,4985,0
|
|
20241220,111900,244894955,4985,4985,4985,4985,12
|
|
20241220,111800,244835135,4985,4985,4985,4985,0
|
|
20241220,111700,244835135,4985,4985,4985,4985,0
|
|
20241220,111600,244835135,4985,4985,4985,4985,0
|
|
20241220,111500,244835135,4985,4985,4985,4985,0
|
|
20241220,111400,244835135,4985,4985,4985,4985,0
|
|
20241220,111300,244835135,4985,4985,4985,4985,22
|
|
20241220,111200,244725465,4995,4995,4995,4995,0
|
|
20241220,111100,244725465,4995,4995,4995,4995,10
|
|
20241220,111000,244675515,4995,4995,4995,4995,0
|
|
20241220,110900,244675515,4995,4995,4995,4995,0
|
|
20241220,110800,244675515,4995,4995,4995,4995,0
|
|
20241220,110700,244675515,4995,4990,4995,4990,28
|
|
20241220,110600,244535660,4995,4990,4995,4980,206
|
|
20241220,110500,243507720,4990,4980,4990,4980,201
|
|
20241220,110400,242504740,4980,4980,4980,4980,1
|
|
20241220,110300,242499760,4990,4990,4990,4990,0
|
|
20241220,110200,242499760,4990,4990,4990,4990,1
|
|
20241220,110100,242494770,4980,4980,4980,4980,50
|
|
20241220,110000,242245770,4980,4985,4985,4980,2004
|
|
20241220,105900,232265480,5000,5000,5000,5000,3
|
|
20241220,105800,232250480,5000,5000,5000,5000,50
|
|
20241220,105700,232000480,5000,5000,5000,5000,0
|
|
20241220,105600,232000480,5000,4985,5000,4985,508
|
|
20241220,105500,229468025,5000,4985,5000,4985,34
|
|
20241220,105400,229298190,5000,5000,5000,5000,0
|
|
20241220,105300,229298190,5000,5000,5000,5000,0
|
|
20241220,105200,229298190,5000,4990,5000,4990,517
|
|
20241220,105100,226718350,5000,5000,5000,5000,0
|
|
20241220,105000,226718350,5000,5000,5000,4990,104
|
|
20241220,104900,226199200,4995,4995,4995,4995,1
|
|
20241220,104800,226194205,5000,5000,5000,5000,0
|
|
20241220,104700,226194205,5000,4990,5000,4990,252
|
|
20241220,104600,224936715,5000,4980,5000,4980,145
|
|
20241220,104500,224212440,4985,4995,4995,4985,398
|
|
20241220,104400,222228210,4990,4990,4990,4990,1
|
|
20241220,104300,222223220,4990,4995,4995,4985,5231
|
|
20241220,104200,196137735,4995,5000,5000,4995,333
|
|
20241220,104100,194473240,5000,5000,5000,5000,0
|
|
20241220,104000,194473240,5000,4995,5000,4990,541
|
|
20241220,103900,191773245,4995,4995,4995,4995,19
|
|
20241220,103800,191678340,4995,4995,4995,4995,10
|
|
20241220,103700,191628390,4995,4995,4995,4995,20
|
|
20241220,103600,191528490,4995,4995,4995,4995,35
|
|
20241220,103500,191353665,4990,4990,4990,4990,1
|
|
20241220,103400,191348675,4995,4995,4995,4995,0
|
|
20241220,103300,191348675,4995,4995,4995,4995,186
|
|
20241220,103200,190419605,5000,5000,5000,5000,0
|
|
20241220,103100,190419605,5000,5000,5000,5000,0
|
|
20241220,103000,190419605,5000,5000,5000,4995,5277
|
|
20241220,102900,164042615,5000,5000,5000,5000,56
|
|
20241220,102800,163762615,5000,5000,5000,5000,4
|
|
20241220,102700,163742615,5000,5000,5000,5000,0
|
|
20241220,102600,163742615,5000,5000,5000,5000,0
|
|
20241220,102500,163742615,5000,5000,5000,5000,0
|
|
20241220,102400,163742615,5000,5010,5010,5000,10000
|
|
20241220,102300,113728105,5040,5010,5040,5010,88
|
|
20241220,102200,113287135,5040,5040,5040,5040,0
|
|
20241220,102100,113287135,5040,5020,5040,5020,4
|
|
20241220,102000,113267025,5040,5040,5040,5040,0
|
|
20241220,101900,113267025,5040,5040,5040,5040,0
|
|
20241220,101800,113267025,5040,5030,5040,5030,7
|
|
20241220,101700,113231765,5020,5020,5020,5020,0
|
|
20241220,101600,113231765,5020,5020,5020,5020,83
|
|
20241220,101500,112815105,5020,5020,5020,5020,0
|
|
20241220,101400,112815105,5020,5020,5020,5020,184
|
|
20241220,101300,111891425,5020,5050,5050,5020,1706
|
|
20241220,101200,103325145,5030,5030,5030,5030,600
|
|
20241220,101100,100307145,5050,5050,5050,5050,2
|
|
20241220,101000,100297045,5030,5030,5030,5030,900
|
|
20241220,100900,95770045,5050,5050,5050,5050,1
|
|
20241220,100800,95764995,5030,5040,5050,5030,1820
|
|
20241220,100700,86607365,5060,5060,5060,5060,0
|
|
20241220,100600,86607365,5060,5060,5060,5060,0
|
|
20241220,100500,86607365,5060,5050,5060,5030,34
|
|
20241220,100400,86435675,5050,5050,5050,5050,1
|
|
20241220,100300,86430625,5060,5060,5060,5060,1
|
|
20241220,100200,86425565,5060,5040,5060,5040,1032
|
|
20241220,100100,81218955,5040,5040,5040,5040,1
|
|
20241220,100000,81213915,5040,5040,5040,5040,0
|
|
20241220,095900,81213915,5040,5020,5040,5020,5
|
|
20241220,095800,81188735,5020,5020,5020,5020,200
|
|
20241220,095700,80184735,5050,5050,5050,5050,0
|
|
20241220,095600,80184735,5050,5020,5050,5020,52
|
|
20241220,095500,79923645,5020,5020,5020,5020,0
|
|
20241220,095400,79923645,5020,5020,5020,5020,1
|
|
20241220,095300,79918625,5020,5020,5020,5020,0
|
|
20241220,095200,79918625,5020,5020,5020,5020,8
|
|
20241220,095100,79878465,5000,5000,5000,5000,0
|
|
20241220,095000,79878465,5000,5010,5020,5000,88
|
|
20241220,094900,79438425,5000,5000,5000,5000,1
|
|
20241220,094800,79433425,5000,5000,5000,5000,998
|
|
20241220,094700,74443425,5020,5020,5020,5020,0
|
|
20241220,094600,74443425,5020,5020,5020,5020,0
|
|
20241220,094500,74443425,5020,5020,5020,5020,20
|
|
20241220,094400,74343025,5020,5010,5020,4995,1574
|
|
20241220,094300,66467950,5030,5030,5030,5030,0
|
|
20241220,094200,66467950,5030,5010,5030,5010,501
|
|
20241220,094100,63957920,5030,5040,5040,5010,44
|
|
20241220,094000,63737250,5020,5040,5040,5010,111
|
|
20241220,093900,63180270,5040,5040,5040,5040,0
|
|
20241220,093800,63180270,5040,5040,5040,5040,50
|
|
20241220,093700,62928270,5040,5040,5040,5040,3
|
|
20241220,093600,62913150,5000,4995,5000,4995,3
|
|
20241220,093500,62898155,5040,4995,5040,4995,19
|
|
20241220,093400,62802440,5040,5020,5050,5010,185
|
|
20241220,093300,61874770,5020,5010,5020,5010,31
|
|
20241220,093200,61719450,5020,5020,5020,5020,2
|
|
20241220,093100,61709410,5000,5000,5000,5000,362
|
|
20241220,093000,59899410,5020,5020,5020,5020,0
|
|
20241220,092900,59899410,5020,5020,5020,5020,1
|
|
20241220,092800,59894390,5000,5020,5020,4985,222
|
|
20241220,092700,58784185,5010,5010,5010,5010,0
|
|
20241220,092600,58784185,5010,4995,5010,4985,781
|
|
20241220,092500,54885970,4995,5040,5040,4995,438
|
|
20241220,092400,52695715,5000,5010,5050,5000,1003
|
|
20241220,092300,47670645,5010,4995,5010,4995,108
|
|
20241220,092200,47130915,5010,5010,5010,5010,4
|
|
20241220,092100,47110875,5000,5000,5000,5000,1202
|
|
20241220,092000,41100875,5010,5010,5010,5010,2
|
|
20241220,091900,41090855,5010,5010,5010,5010,0
|
|
20241220,091800,41090855,5010,5010,5010,5010,1
|
|
20241220,091700,41085845,5010,4990,5010,4990,257
|
|
20241220,091600,39803375,4995,4995,4995,4995,1799
|
|
20241220,091500,30817370,4995,5000,5000,4995,2
|
|
20241220,091400,30807375,4995,4995,4995,4995,0
|
|
20241220,091300,30807375,4995,5010,5010,4995,1844
|
|
20241220,091200,21587230,5010,5010,5010,5010,400
|
|
20241220,091100,19583230,5010,5010,5010,5010,0
|
|
20241220,091000,19583230,5010,5010,5010,5010,642
|
|
20241220,090900,16366810,5060,5060,5060,5060,0
|
|
20241220,090800,16366810,5060,5060,5060,5060,0
|
|
20241220,090700,16366810,5060,5060,5060,5060,0
|
|
20241220,090600,16366810,5060,5060,5060,5060,0
|
|
20241220,090500,16366810,5060,5040,5060,5040,302
|
|
20241220,090400,14842710,5020,5050,5060,5020,2072
|
|
20241220,090300,4420690,5020,5020,5020,5020,13
|
|
20241220,090200,4355430,5020,5030,5030,5020,497
|
|
20241220,090100,1860470,5050,5050,5050,5050,214
|
|
20241220,090000,779770,5060,5080,5080,5060,154
|