574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,183100,423428545,5020,5020,5020,5020,871
|
|
20231207,183000,423428545,5020,5020,5020,5020,0
|
|
20231207,182900,423428545,5020,5020,5020,5020,0
|
|
20231207,182800,423428545,5020,5020,5020,5020,0
|
|
20231207,182700,423428545,5020,5020,5020,5020,0
|
|
20231207,182600,423428545,5020,5020,5020,5020,0
|
|
20231207,182500,423428545,5020,5020,5020,5020,0
|
|
20231207,182400,423428545,5020,5020,5020,5020,0
|
|
20231207,182300,423428545,5020,5020,5020,5020,0
|
|
20231207,182200,423428545,5020,5020,5020,5020,0
|
|
20231207,182100,423428545,5020,5020,5020,5020,0
|
|
20231207,182000,423428545,5020,5020,5020,5020,0
|
|
20231207,181900,423428545,5020,5020,5020,5020,0
|
|
20231207,181800,423428545,5020,5020,5020,5020,0
|
|
20231207,181700,423428545,5020,5020,5020,5020,0
|
|
20231207,181600,423428545,5020,5020,5020,5020,0
|
|
20231207,181500,423428545,5020,5020,5020,5020,0
|
|
20231207,181400,423428545,5020,5020,5020,5020,0
|
|
20231207,181300,423428545,5020,5020,5020,5020,0
|
|
20231207,181200,423428545,5020,5020,5020,5020,0
|
|
20231207,181100,423428545,5020,5020,5020,5020,0
|
|
20231207,181000,423428545,5020,5020,5020,5020,0
|
|
20231207,180900,423428545,5020,5020,5020,5020,0
|
|
20231207,180800,423428545,5020,5020,5020,5020,0
|
|
20231207,180700,423428545,5020,5020,5020,5020,0
|
|
20231207,180600,423428545,5020,5020,5020,5020,0
|
|
20231207,180500,423428545,5020,5020,5020,5020,0
|
|
20231207,180400,423428545,5020,5020,5020,5020,0
|
|
20231207,180300,423428545,5020,5020,5020,5020,0
|
|
20231207,180200,423428545,5020,5020,5020,5020,0
|
|
20231207,180100,423428545,5020,5020,5020,5020,871
|
|
20231207,180000,423428545,5020,5020,5020,5020,0
|
|
20231207,175900,423428545,5020,5020,5020,5020,0
|
|
20231207,175800,423428545,5020,5020,5020,5020,0
|
|
20231207,175700,423428545,5020,5020,5020,5020,0
|
|
20231207,175600,423428545,5020,5020,5020,5020,0
|
|
20231207,175500,423428545,5020,5020,5020,5020,0
|
|
20231207,175400,423428545,5020,5020,5020,5020,0
|
|
20231207,175300,423428545,5020,5020,5020,5020,0
|
|
20231207,175200,423428545,5020,5020,5020,5020,0
|
|
20231207,175100,423428545,5020,5020,5020,5020,0
|
|
20231207,175000,423428545,5020,5020,5020,5020,0
|
|
20231207,174900,423428545,5020,5020,5020,5020,0
|
|
20231207,174800,423428545,5020,5020,5020,5020,0
|
|
20231207,174700,423428545,5020,5020,5020,5020,0
|
|
20231207,174600,423428545,5020,5020,5020,5020,0
|
|
20231207,174500,423428545,5020,5020,5020,5020,0
|
|
20231207,174400,423428545,5020,5020,5020,5020,0
|
|
20231207,174300,423428545,5020,5020,5020,5020,0
|
|
20231207,174200,423428545,5020,5020,5020,5020,0
|
|
20231207,174100,423428545,5020,5020,5020,5020,0
|
|
20231207,174000,423428545,5020,5020,5020,5020,0
|
|
20231207,173900,423428545,5020,5020,5020,5020,0
|
|
20231207,173800,423428545,5020,5020,5020,5020,0
|
|
20231207,173700,423428545,5020,5020,5020,5020,0
|
|
20231207,173600,423428545,5020,5020,5020,5020,0
|
|
20231207,173500,423428545,5020,5020,5020,5020,0
|
|
20231207,173400,423428545,5020,5020,5020,5020,0
|
|
20231207,173300,423428545,5020,5020,5020,5020,0
|
|
20231207,173200,423428545,5020,5020,5020,5020,0
|
|
20231207,173100,423428545,5020,5020,5020,5020,871
|
|
20231207,173000,423428545,5020,5020,5020,5020,0
|
|
20231207,172900,423428545,5020,5020,5020,5020,0
|
|
20231207,172800,423428545,5020,5020,5020,5020,0
|
|
20231207,172700,423428545,5020,5020,5020,5020,0
|
|
20231207,172600,423428545,5020,5020,5020,5020,0
|
|
20231207,172500,423428545,5020,5020,5020,5020,0
|
|
20231207,172400,423428545,5020,5020,5020,5020,0
|
|
20231207,172300,423428545,5020,5020,5020,5020,0
|
|
20231207,172200,423428545,5020,5020,5020,5020,0
|
|
20231207,172100,423428545,5020,5020,5020,5020,0
|
|
20231207,172000,423428545,5020,5020,5020,5020,0
|
|
20231207,171900,423428545,5020,5020,5020,5020,0
|
|
20231207,171800,423428545,5020,5020,5020,5020,0
|
|
20231207,171700,423428545,5020,5020,5020,5020,0
|
|
20231207,171600,423428545,5020,5020,5020,5020,0
|
|
20231207,171500,423428545,5020,5020,5020,5020,0
|
|
20231207,171400,423428545,5020,5020,5020,5020,0
|
|
20231207,171300,423428545,5020,5020,5020,5020,0
|
|
20231207,171200,423428545,5020,5020,5020,5020,0
|
|
20231207,171100,423428545,5020,5020,5020,5020,0
|
|
20231207,171000,423428545,5020,5020,5020,5020,0
|
|
20231207,170900,423428545,5020,5020,5020,5020,0
|
|
20231207,170800,423428545,5020,5020,5020,5020,0
|
|
20231207,170700,423428545,5020,5020,5020,5020,0
|
|
20231207,170600,423428545,5020,5020,5020,5020,0
|
|
20231207,170500,423428545,5020,5020,5020,5020,0
|
|
20231207,170400,423428545,5020,5020,5020,5020,0
|
|
20231207,170300,423428545,5020,5020,5020,5020,0
|
|
20231207,170200,423428545,5020,5020,5020,5020,0
|
|
20231207,170100,423428545,5020,5020,5020,5020,871
|
|
20231207,170000,423428545,5020,5020,5020,5020,0
|
|
20231207,165900,423428545,5020,5020,5020,5020,0
|
|
20231207,165800,423428545,5020,5020,5020,5020,0
|
|
20231207,165700,423428545,5020,5020,5020,5020,0
|
|
20231207,165600,423428545,5020,5020,5020,5020,0
|
|
20231207,165500,423428545,5020,5020,5020,5020,0
|
|
20231207,165400,423428545,5020,5020,5020,5020,0
|
|
20231207,165300,423428545,5020,5020,5020,5020,0
|
|
20231207,165200,423428545,5020,5020,5020,5020,0
|
|
20231207,165100,423428545,5020,5020,5020,5020,0
|
|
20231207,165000,423428545,5020,5020,5020,5020,0
|
|
20231207,164900,423428545,5020,5020,5020,5020,0
|
|
20231207,164800,423428545,5020,5020,5020,5020,0
|
|
20231207,164700,423428545,5020,5020,5020,5020,0
|
|
20231207,164600,423428545,5020,5020,5020,5020,0
|
|
20231207,164500,423428545,5020,5020,5020,5020,0
|
|
20231207,164400,423428545,5020,5020,5020,5020,0
|
|
20231207,164300,423428545,5020,5020,5020,5020,0
|
|
20231207,164200,423428545,5020,5020,5020,5020,0
|
|
20231207,164100,423428545,5020,5020,5020,5020,0
|
|
20231207,164000,423428545,5020,5020,5020,5020,0
|
|
20231207,163900,423428545,5020,5020,5020,5020,0
|
|
20231207,163800,423428545,5020,5020,5020,5020,0
|
|
20231207,163700,423428545,5020,5020,5020,5020,0
|
|
20231207,163600,423428545,5020,5020,5020,5020,0
|
|
20231207,163500,423428545,5020,5020,5020,5020,0
|
|
20231207,163400,423428545,5020,5020,5020,5020,0
|
|
20231207,163300,423428545,5020,5020,5020,5020,0
|
|
20231207,163200,423428545,5020,5020,5020,5020,0
|
|
20231207,163100,423428545,5020,5020,5020,5020,871
|
|
20231207,163000,423428545,5020,5020,5020,5020,0
|
|
20231207,162900,423428545,5020,5020,5020,5020,0
|
|
20231207,162800,423428545,5020,5020,5020,5020,0
|
|
20231207,162700,423428545,5020,5020,5020,5020,0
|
|
20231207,162600,423428545,5020,5020,5020,5020,0
|
|
20231207,162500,423428545,5020,5020,5020,5020,0
|
|
20231207,162400,423428545,5020,5020,5020,5020,0
|
|
20231207,162300,423428545,5020,5020,5020,5020,0
|
|
20231207,162200,423428545,5020,5020,5020,5020,0
|
|
20231207,162100,423428545,5020,5020,5020,5020,0
|
|
20231207,162000,423428545,5020,5020,5020,5020,0
|
|
20231207,161900,423428545,5020,5020,5020,5020,0
|
|
20231207,161800,423428545,5020,5020,5020,5020,0
|
|
20231207,161700,423428545,5020,5020,5020,5020,0
|
|
20231207,161600,423428545,5020,5020,5020,5020,0
|
|
20231207,161500,423428545,5020,5020,5020,5020,0
|
|
20231207,161400,423428545,5020,5020,5020,5020,0
|
|
20231207,161300,423428545,5020,5020,5020,5020,0
|
|
20231207,161200,423428545,5020,5020,5020,5020,0
|
|
20231207,161100,423428545,5020,5020,5020,5020,0
|
|
20231207,161000,423428545,5020,5020,5020,5020,0
|
|
20231207,160900,423428545,5020,5020,5020,5020,0
|
|
20231207,160800,423428545,5020,5020,5020,5020,0
|
|
20231207,160700,423428545,5020,5020,5020,5020,0
|
|
20231207,160600,423428545,5020,5020,5020,5020,0
|
|
20231207,160500,423428545,5020,5020,5020,5020,0
|
|
20231207,160400,423428545,5020,5020,5020,5020,0
|
|
20231207,160300,423428545,5020,5020,5020,5020,0
|
|
20231207,160200,423428545,5020,5020,5020,5020,0
|
|
20231207,160100,423428545,5020,5020,5020,5020,871
|
|
20231207,160000,423428545,5020,5020,5020,5020,0
|
|
20231207,155900,423428545,5020,5020,5020,5020,0
|
|
20231207,155800,423428545,5020,5020,5020,5020,0
|
|
20231207,155700,423428545,5020,5020,5020,5020,0
|
|
20231207,155600,423428545,5020,5020,5020,5020,0
|
|
20231207,155500,423428545,5020,5020,5020,5020,0
|
|
20231207,155400,423428545,5020,5020,5020,5020,0
|
|
20231207,155300,423428545,5020,5020,5020,5020,0
|
|
20231207,155200,423428545,5020,5020,5020,5020,0
|
|
20231207,155100,423428545,5020,5020,5020,5020,0
|
|
20231207,155000,423428545,5020,5020,5020,5020,0
|
|
20231207,154900,423428545,5020,5020,5020,5020,0
|
|
20231207,154800,423428545,5020,5020,5020,5020,0
|
|
20231207,154700,423428545,5020,5020,5020,5020,0
|
|
20231207,154600,423428545,5020,5020,5020,5020,0
|
|
20231207,154500,423428545,5020,5020,5020,5020,0
|
|
20231207,154400,423428545,5020,5020,5020,5020,0
|
|
20231207,154300,423428545,5020,5020,5020,5020,0
|
|
20231207,154200,423428545,5020,5020,5020,5020,0
|
|
20231207,154100,423428545,5020,5020,5020,5020,0
|
|
20231207,154000,423428545,5020,5020,5020,5020,0
|
|
20231207,153900,423428545,5020,5020,5020,5020,0
|
|
20231207,153800,423428545,5020,5020,5020,5020,0
|
|
20231207,153700,423428545,5020,5020,5020,5020,0
|
|
20231207,153600,423428545,5020,5020,5020,5020,0
|
|
20231207,153500,423428545,5020,5020,5020,5020,0
|
|
20231207,153400,423428545,5020,5020,5020,5020,0
|
|
20231207,153300,423428545,5020,5020,5020,5020,0
|
|
20231207,153200,423428545,5020,5020,5020,5020,0
|
|
20231207,153100,423428545,5020,5020,5020,5020,871
|
|
20231207,153000,423428545,5020,5020,5020,5020,871
|
|
20231207,152900,419056125,5030,5030,5030,5030,0
|
|
20231207,152800,419056125,5030,5030,5030,5030,0
|
|
20231207,152700,419056125,5030,5030,5030,5030,0
|
|
20231207,152600,419056125,5030,5030,5030,5030,0
|
|
20231207,152500,419056125,5030,5030,5030,5030,0
|
|
20231207,152400,419056125,5030,5030,5030,5030,0
|
|
20231207,152300,419056125,5030,5030,5030,5030,0
|
|
20231207,152200,419056125,5030,5030,5030,5030,0
|
|
20231207,152100,419056125,5030,5030,5030,5030,0
|
|
20231207,152000,419056125,5030,5030,5030,5030,0
|
|
20231207,151900,419056125,5030,5030,5030,5020,65
|
|
20231207,151800,418729765,5020,5030,5030,5020,61
|
|
20231207,151700,418423385,5020,5030,5030,5020,121
|
|
20231207,151600,417815945,5020,5020,5030,5020,1695
|
|
20231207,151500,409307025,5030,5030,5030,5030,5
|
|
20231207,151400,409281875,5030,5030,5030,5030,110
|
|
20231207,151300,408728575,5020,5020,5020,5020,0
|
|
20231207,151200,408728575,5020,5030,5030,5020,168
|
|
20231207,151100,407885165,5030,5020,5030,5020,17
|
|
20231207,151000,407799795,5020,5020,5020,5020,6
|
|
20231207,150900,407769675,5020,5020,5020,5020,0
|
|
20231207,150800,407769675,5020,5010,5020,5010,563
|
|
20231207,150700,404943535,5020,5030,5030,5020,3272
|
|
20231207,150600,388517645,5020,5020,5020,5020,4
|
|
20231207,150500,388497565,5030,5030,5030,5020,321
|
|
20231207,150400,386883045,5030,5030,5030,5020,516
|
|
20231207,150300,384292665,5020,5020,5020,5020,611
|
|
20231207,150200,381225445,5030,5020,5030,5020,8
|
|
20231207,150100,381185245,5030,5010,5030,5010,1055
|
|
20231207,150000,375889465,5010,5010,5010,5010,74
|
|
20231207,145900,375518725,5010,5030,5030,5010,5096
|
|
20231207,145800,349968105,5020,5020,5020,5020,11
|
|
20231207,145700,349912885,5030,5030,5030,5020,13
|
|
20231207,145600,349847585,5030,5020,5030,5020,17
|
|
20231207,145500,349762185,5030,5030,5030,5020,106
|
|
20231207,145400,349229045,5030,5030,5030,5030,639
|
|
20231207,145300,346014875,5030,5030,5030,5020,341
|
|
20231207,145200,344302875,5020,5020,5030,5020,15
|
|
20231207,145100,344227525,5020,5020,5020,5020,5
|
|
20231207,145000,344202425,5030,5030,5030,5020,603
|
|
20231207,144900,341174435,5020,5030,5030,5020,35
|
|
20231207,144800,340998495,5030,5030,5030,5020,216
|
|
20231207,144700,339912055,5020,5020,5020,5020,11
|
|
20231207,144600,339856835,5030,5020,5030,5020,16
|
|
20231207,144500,339776455,5020,5020,5020,5020,211
|
|
20231207,144400,338717235,5020,5020,5020,5020,6
|
|
20231207,144300,338687115,5020,5020,5020,5020,9
|
|
20231207,144200,338641935,5030,5030,5030,5020,15
|
|
20231207,144100,338566595,5020,5030,5030,5020,83
|
|
20231207,144000,338149205,5020,5020,5020,5020,5
|
|
20231207,143900,338124105,5020,5030,5030,5020,18
|
|
20231207,143800,338033665,5020,5020,5030,5020,17
|
|
20231207,143700,337948305,5020,5020,5020,5020,4
|
|
20231207,143600,337928225,5020,5020,5020,5020,11
|
|
20231207,143500,337873005,5020,5030,5030,5020,27
|
|
20231207,143400,337737295,5020,5030,5030,5020,14
|
|
20231207,143300,337666975,5020,5030,5030,5020,7
|
|
20231207,143200,337631815,5020,5030,5030,5020,12
|
|
20231207,143100,337571555,5020,5020,5030,5020,13
|
|
20231207,143000,337506275,5020,5030,5030,5020,106
|
|
20231207,142900,336974135,5030,5030,5030,5030,70
|
|
20231207,142800,336622035,5030,5030,5030,5030,46
|
|
20231207,142700,336390655,5030,5030,5030,5030,508
|
|
20231207,142600,333835415,5030,5030,5030,5030,500
|
|
20231207,142500,331320415,5040,5040,5040,5040,0
|
|
20231207,142400,331320415,5040,5040,5040,5040,0
|
|
20231207,142300,331320415,5040,5040,5040,5040,2
|
|
20231207,142200,331310335,5040,5040,5040,5040,0
|
|
20231207,142100,331310335,5040,5040,5040,5040,0
|
|
20231207,142000,331310335,5040,5040,5040,5040,0
|
|
20231207,141900,331310335,5040,5040,5040,5040,3
|
|
20231207,141800,331295215,5040,5030,5040,5030,510
|
|
20231207,141700,328729815,5030,5030,5030,5030,512
|
|
20231207,141600,326154455,5030,5030,5030,5030,12
|
|
20231207,141500,326094095,5030,5030,5030,5030,742
|
|
20231207,141400,322361835,5040,5040,5040,5040,0
|
|
20231207,141300,322361835,5040,5040,5040,5040,0
|
|
20231207,141200,322361835,5040,5040,5040,5040,3
|
|
20231207,141100,322346715,5040,5040,5040,5040,0
|
|
20231207,141000,322346715,5040,5040,5040,5040,0
|
|
20231207,140900,322346715,5040,5040,5040,5040,2
|
|
20231207,140800,322336635,5030,5030,5030,5030,326
|
|
20231207,140700,320696855,5020,5020,5020,5020,773
|
|
20231207,140600,316816395,5020,5020,5020,5020,0
|
|
20231207,140500,316816395,5020,5020,5020,5020,0
|
|
20231207,140400,316816395,5020,5020,5020,5020,1567
|
|
20231207,140300,308950055,5030,5030,5030,5030,972
|
|
20231207,140200,304060895,5030,5030,5030,5030,792
|
|
20231207,140100,300077135,5040,5040,5040,5040,2
|
|
20231207,140000,300067055,5040,5040,5040,5040,0
|
|
20231207,135900,300067055,5040,5040,5040,5040,0
|
|
20231207,135800,300067055,5040,5040,5040,5040,0
|
|
20231207,135700,300067055,5040,5040,5040,5040,2
|
|
20231207,135600,300056975,5040,5040,5040,5040,0
|
|
20231207,135500,300056975,5040,5040,5040,5040,0
|
|
20231207,135400,300056975,5040,5040,5040,5040,5
|
|
20231207,135300,300031775,5040,5040,5040,5040,211
|
|
20231207,135200,298968335,5050,5050,5050,5050,0
|
|
20231207,135100,298968335,5050,5050,5050,5050,0
|
|
20231207,135000,298968335,5050,5050,5050,5050,0
|
|
20231207,134900,298968335,5050,5050,5050,5050,500
|
|
20231207,134800,296443335,5050,5050,5050,5050,500
|
|
20231207,134700,293918335,5060,5060,5060,5060,1
|
|
20231207,134600,293913275,5040,5040,5040,5040,0
|
|
20231207,134500,293913275,5040,5040,5040,5040,243
|
|
20231207,134400,292688555,5040,5040,5040,5040,263
|
|
20231207,134300,291363035,5040,5040,5040,5040,0
|
|
20231207,134200,291363035,5040,5040,5040,5040,0
|
|
20231207,134100,291363035,5040,5040,5040,5040,331
|
|
20231207,134000,289694795,5050,5050,5050,5050,0
|
|
20231207,133900,289694795,5050,5050,5050,5050,0
|
|
20231207,133800,289694795,5050,5060,5060,5050,462
|
|
20231207,133700,287360095,5050,5050,5050,5050,198
|
|
20231207,133600,286360195,5040,5040,5040,5040,0
|
|
20231207,133500,286360195,5040,5040,5040,5040,0
|
|
20231207,133400,286360195,5040,5040,5040,5040,25
|
|
20231207,133300,286234195,5040,5040,5040,5040,0
|
|
20231207,133200,286234195,5040,5040,5040,5040,242
|
|
20231207,133100,285014515,5030,5030,5030,5030,59
|
|
20231207,133000,284717745,5030,5030,5030,5030,13
|
|
20231207,132900,284652355,5030,5030,5030,5030,0
|
|
20231207,132800,284652355,5030,5040,5040,5030,102
|
|
20231207,132700,284138295,5040,5040,5040,5040,0
|
|
20231207,132600,284138295,5040,5040,5040,5040,40
|
|
20231207,132500,283936695,5040,5040,5040,5040,0
|
|
20231207,132400,283936695,5040,5040,5040,5040,0
|
|
20231207,132300,283936695,5040,5030,5040,5030,121
|
|
20231207,132200,283327995,5030,5030,5030,5030,0
|
|
20231207,132100,283327995,5030,5030,5030,5030,0
|
|
20231207,132000,283327995,5030,5030,5030,5030,1
|
|
20231207,131900,283322965,5040,5040,5040,5040,0
|
|
20231207,131800,283322965,5040,5040,5040,5040,0
|
|
20231207,131700,283322965,5040,5040,5040,5040,0
|
|
20231207,131600,283322965,5040,5040,5040,5040,78
|
|
20231207,131500,282929845,5050,5050,5050,5050,0
|
|
20231207,131400,282929845,5050,5050,5050,5050,0
|
|
20231207,131300,282929845,5050,5050,5050,5050,0
|
|
20231207,131200,282929845,5050,5050,5050,5050,0
|
|
20231207,131100,282929845,5050,5050,5050,5050,4
|
|
20231207,131000,282909645,5050,5050,5050,5050,0
|
|
20231207,130900,282909645,5050,5050,5050,5050,5
|
|
20231207,130800,282884395,5050,5050,5050,5050,716
|
|
20231207,130700,279268595,5060,5060,5060,5060,2
|
|
20231207,130600,279258475,5060,5060,5060,5060,49
|
|
20231207,130500,279010535,5060,5060,5060,5060,0
|
|
20231207,130400,279010535,5060,5060,5060,5060,0
|
|
20231207,130300,279010535,5060,5060,5060,5060,0
|
|
20231207,130200,279010535,5060,5060,5060,5060,0
|
|
20231207,130100,279010535,5060,5060,5060,5060,0
|
|
20231207,130000,279010535,5060,5060,5060,5060,0
|
|
20231207,125900,279010535,5060,5050,5060,5050,416
|
|
20231207,125800,276909725,5040,5040,5040,5040,0
|
|
20231207,125700,276909725,5040,5040,5040,5040,538
|
|
20231207,125600,274198205,5040,5040,5040,5040,0
|
|
20231207,125500,274198205,5040,5040,5040,5040,0
|
|
20231207,125400,274198205,5040,5040,5040,5040,33
|
|
20231207,125300,274031885,5030,5030,5030,5030,0
|
|
20231207,125200,274031885,5030,5030,5030,5030,294
|
|
20231207,125100,272553065,5040,5040,5040,5040,100
|
|
20231207,125000,272049065,5040,5040,5040,5040,0
|
|
20231207,124900,272049065,5040,5040,5040,5040,0
|
|
20231207,124800,272049065,5040,5040,5040,5040,0
|
|
20231207,124700,272049065,5040,5040,5040,5040,0
|
|
20231207,124600,272049065,5040,5040,5040,5040,18
|
|
20231207,124500,271958345,5040,5040,5040,5040,0
|
|
20231207,124400,271958345,5040,5040,5040,5040,0
|
|
20231207,124300,271958345,5040,5040,5040,5040,0
|
|
20231207,124200,271958345,5040,5040,5040,5040,3
|
|
20231207,124100,271943225,5030,5030,5030,5030,20
|
|
20231207,124000,271842625,5030,5030,5030,5030,0
|
|
20231207,123900,271842625,5030,5030,5030,5030,30
|
|
20231207,123800,271691725,5030,5030,5030,5030,100
|
|
20231207,123700,271188725,5040,5040,5040,5040,2
|
|
20231207,123600,271178645,5040,5040,5040,5040,0
|
|
20231207,123500,271178645,5040,5040,5040,5040,0
|
|
20231207,123400,271178645,5040,5040,5040,5040,0
|
|
20231207,123300,271178645,5040,5040,5040,5040,6
|
|
20231207,123200,271148405,5040,5040,5040,5030,43
|
|
20231207,123100,270932055,5040,5040,5040,5040,6
|
|
20231207,123000,270901815,5030,5030,5030,5030,81
|
|
20231207,122900,270494385,5030,5030,5030,5030,0
|
|
20231207,122800,270494385,5030,5030,5030,5030,5
|
|
20231207,122700,270469235,5030,5030,5030,5030,3
|
|
20231207,122600,270454145,5030,5030,5030,5030,61
|
|
20231207,122500,270147315,5030,5030,5030,5030,0
|
|
20231207,122400,270147315,5030,5030,5030,5030,1
|
|
20231207,122300,270142285,5030,5030,5030,5030,5
|
|
20231207,122200,270117135,5030,5030,5030,5030,847
|
|
20231207,122100,265856725,5030,5030,5030,5030,200
|
|
20231207,122000,264850725,5030,5030,5030,5030,0
|
|
20231207,121900,264850725,5030,5030,5030,5030,0
|
|
20231207,121800,264850725,5030,5030,5030,5030,0
|
|
20231207,121700,264850725,5030,5030,5030,5030,90
|
|
20231207,121600,264398025,5030,5030,5030,5030,1
|
|
20231207,121500,264392995,5030,5030,5030,5030,15
|
|
20231207,121400,264317545,5030,5030,5030,5030,5
|
|
20231207,121300,264292395,5030,5030,5030,5030,1
|
|
20231207,121200,264287365,5030,5030,5030,5030,1
|
|
20231207,121100,264282335,5030,5030,5030,5030,0
|
|
20231207,121000,264282335,5030,5030,5030,5030,0
|
|
20231207,120900,264282335,5030,5030,5030,5030,6
|
|
20231207,120800,264252155,5020,5020,5020,5020,0
|
|
20231207,120700,264252155,5020,5020,5020,5020,373
|
|
20231207,120600,262379695,5030,5030,5030,5030,0
|
|
20231207,120500,262379695,5030,5030,5030,5030,0
|
|
20231207,120400,262379695,5030,5030,5030,5030,0
|
|
20231207,120300,262379695,5030,5030,5030,5030,1
|
|
20231207,120200,262374665,5030,5030,5030,5030,34
|
|
20231207,120100,262203645,5010,5010,5010,5010,47
|
|
20231207,120000,261968175,5010,5010,5010,5010,12
|
|
20231207,115900,261908055,5040,5040,5040,5040,0
|
|
20231207,115800,261908055,5040,5010,5040,5010,12
|
|
20231207,115700,261847905,5010,5020,5020,5010,907
|
|
20231207,115600,257297025,5020,5020,5020,5020,0
|
|
20231207,115500,257297025,5020,5020,5020,5020,11
|
|
20231207,115400,257241805,5030,5030,5030,5030,115
|
|
20231207,115300,256663355,5030,5020,5030,5020,125
|
|
20231207,115200,256035005,5020,5020,5020,5020,11
|
|
20231207,115100,255979785,5030,5010,5030,5010,12
|
|
20231207,115000,255919645,5010,5010,5010,5010,0
|
|
20231207,114900,255919645,5010,5010,5010,5010,51
|
|
20231207,114800,255664135,5010,5010,5010,5010,11
|
|
20231207,114700,255609025,5010,5010,5010,5010,0
|
|
20231207,114600,255609025,5010,5010,5010,5010,11
|
|
20231207,114500,255553915,5010,5010,5010,5010,12
|
|
20231207,114400,255493795,5010,5010,5010,5010,0
|
|
20231207,114300,255493795,5010,5010,5010,5010,11
|
|
20231207,114200,255438685,5010,5010,5010,5010,11
|
|
20231207,114100,255383575,5010,5010,5010,5010,500
|
|
20231207,114000,252878575,5010,5010,5010,5010,11
|
|
20231207,113900,252823465,5010,5010,5010,5010,11
|
|
20231207,113800,252768355,5010,5010,5010,5010,0
|
|
20231207,113700,252768355,5010,5010,5010,5010,11
|
|
20231207,113600,252713245,5010,5020,5020,5010,575
|
|
20231207,113500,249832455,5020,5020,5020,5020,6
|
|
20231207,113400,249802335,5020,5020,5020,5020,1
|
|
20231207,113300,249797315,5000,5000,5000,5000,12
|
|
20231207,113200,249737315,5000,5000,5000,5000,11
|
|
20231207,113100,249682315,5000,5000,5000,5000,1500
|
|
20231207,113000,242182315,5000,5010,5010,5000,506
|
|
20231207,112900,239650705,5020,5010,5020,5010,21
|
|
20231207,112800,239545395,5010,5010,5010,5010,0
|
|
20231207,112700,239545395,5010,5010,5010,5010,11
|
|
20231207,112600,239490285,5010,5010,5010,5010,11
|
|
20231207,112500,239435175,5010,5010,5010,5010,0
|
|
20231207,112400,239435175,5010,5010,5010,5010,298
|
|
20231207,112300,237942195,5010,5010,5010,5010,11
|
|
20231207,112200,237887085,5030,5030,5030,5030,39
|
|
20231207,112100,237690915,5010,5020,5020,5010,512
|
|
20231207,112000,235121325,5020,5020,5020,5020,11
|
|
20231207,111900,235066105,5030,5030,5030,5030,20
|
|
20231207,111800,234965505,5020,5020,5020,5020,11
|
|
20231207,111700,234910285,5030,5020,5030,5020,17
|
|
20231207,111600,234824885,5020,5020,5020,5020,400
|
|
20231207,111500,232816885,5020,5020,5020,5020,11
|
|
20231207,111400,232761665,5020,5030,5030,5020,46
|
|
20231207,111300,232530395,5030,5030,5030,5030,0
|
|
20231207,111200,232530395,5030,5030,5030,5030,11
|
|
20231207,111100,232475065,5030,5030,5030,5030,11
|
|
20231207,111000,232419735,5040,5030,5040,5030,5
|
|
20231207,110900,232394565,5030,5030,5030,5030,12
|
|
20231207,110800,232334205,5030,5020,5030,5020,148
|
|
20231207,110700,231589875,5020,5020,5020,5020,0
|
|
20231207,110600,231589875,5020,5030,5030,5020,475
|
|
20231207,110500,229200735,5030,5030,5030,5030,26
|
|
20231207,110400,229069955,5030,5030,5030,5030,77
|
|
20231207,110300,228682645,5030,5030,5030,5030,79
|
|
20231207,110200,228285275,5020,5020,5020,5020,111
|
|
20231207,110100,227728055,5020,5020,5020,5020,31
|
|
20231207,110000,227572435,5020,5020,5020,5020,0
|
|
20231207,105900,227572435,5020,5020,5020,5020,11
|
|
20231207,105800,227517215,5020,5020,5020,5020,12
|
|
20231207,105700,227456975,5020,5020,5020,5020,0
|
|
20231207,105600,227456975,5020,5050,5050,5020,12
|
|
20231207,105500,227396705,5020,5020,5020,5020,538
|
|
20231207,105400,224695945,5020,5020,5020,5020,0
|
|
20231207,105300,224695945,5020,5030,5030,5020,224
|
|
20231207,105200,223570335,5020,5020,5020,5020,11
|
|
20231207,105100,223515115,5030,5020,5030,5020,123
|
|
20231207,105000,222897425,5020,5020,5020,5020,111
|
|
20231207,104900,222340205,5020,5020,5020,5020,11
|
|
20231207,104800,222284985,5020,5020,5020,5020,134
|
|
20231207,104700,221612305,5010,5010,5010,5010,11
|
|
20231207,104600,221557195,5010,5010,5010,5010,13
|
|
20231207,104500,221492065,5010,5010,5010,5010,0
|
|
20231207,104400,221492065,5010,5010,5010,5010,11
|
|
20231207,104300,221436955,5010,5010,5010,5010,55
|
|
20231207,104200,221161405,5010,5010,5010,5010,0
|
|
20231207,104100,221161405,5010,5020,5020,5010,47
|
|
20231207,104000,220925575,5020,5010,5020,5000,1199
|
|
20231207,103900,214918495,5010,5000,5010,5000,346
|
|
20231207,103800,213185145,5000,5010,5010,5000,1239
|
|
20231207,103700,206989145,5000,5010,5010,5000,113
|
|
20231207,103600,206424125,5010,5000,5010,5000,261
|
|
20231207,103500,205118625,5010,5010,5010,5010,100
|
|
20231207,103400,204617625,5010,5000,5010,5000,45
|
|
20231207,103300,204392295,5000,5000,5000,5000,15
|
|
20231207,103200,204317295,5000,5000,5000,5000,0
|
|
20231207,103100,204317295,5000,5010,5010,5000,51
|
|
20231207,103000,204061895,5000,5000,5000,5000,12
|
|
20231207,102900,204001895,5010,5010,5010,5010,141
|
|
20231207,102800,203295485,5010,5010,5010,5010,519
|
|
20231207,102700,200695295,5000,5000,5000,5000,11
|
|
20231207,102600,200640295,5000,5000,5000,5000,0
|
|
20231207,102500,200640295,5000,5010,5010,5000,27
|
|
20231207,102400,200505135,5000,5000,5000,5000,11
|
|
20231207,102300,200450135,5000,5000,5000,5000,141
|
|
20231207,102200,199745135,5000,5010,5010,5000,72
|
|
20231207,102100,199384535,5000,5000,5000,5000,11
|
|
20231207,102000,199329535,5000,5000,5000,5000,169
|
|
20231207,101900,198484535,5000,5000,5000,4995,3319
|
|
20231207,101800,181893575,4995,5000,5000,4995,1030
|
|
20231207,101700,176743630,5000,5000,5000,5000,0
|
|
20231207,101600,176743630,5000,5000,5000,5000,11
|
|
20231207,101500,176688630,5010,5000,5010,5000,12
|
|
20231207,101400,176628620,5000,5000,5000,5000,0
|
|
20231207,101300,176628620,5000,5000,5000,5000,11
|
|
20231207,101200,176573620,5000,5000,5000,5000,11
|
|
20231207,101100,176518620,4995,4995,4995,4995,12
|
|
20231207,101000,176458680,4995,4995,4995,4995,0
|
|
20231207,100900,176458680,4995,4995,4995,4995,11
|
|
20231207,100800,176403735,5000,5000,5000,5000,1016
|
|
20231207,100700,171323735,5000,5000,5000,5000,1016
|
|
20231207,100600,166243735,4995,5000,5000,4995,117
|
|
20231207,100500,165658790,5000,5010,5010,5000,506
|
|
20231207,100400,163126890,5000,5000,5000,5000,0
|
|
20231207,100300,163126890,5000,5000,5000,5000,11
|
|
20231207,100200,163071890,4995,4995,4995,4995,11
|
|
20231207,100100,163016945,4995,4995,4995,4995,83
|
|
20231207,100000,162602360,4995,4995,4995,4995,11
|
|
20231207,095900,162547415,4990,4990,4990,4990,12
|
|
20231207,095800,162487535,5000,5000,5000,5000,902
|
|
20231207,095700,157977535,5000,5010,5010,5000,15
|
|
20231207,095600,157902515,5000,5010,5010,5000,286
|
|
20231207,095500,156469775,5020,5020,5020,5020,1
|
|
20231207,095400,156464755,5010,5010,5010,5010,11
|
|
20231207,095300,156409645,5000,5020,5020,5000,21
|
|
20231207,095200,156304445,5000,5000,5000,5000,0
|
|
20231207,095100,156304445,5000,5000,5000,5000,11
|
|
20231207,095000,156249445,5000,5000,5000,5000,11
|
|
20231207,094900,156194445,5000,5000,5000,5000,0
|
|
20231207,094800,156194445,5000,5010,5010,5000,22
|
|
20231207,094700,156084415,5010,5000,5010,4990,4065
|
|
20231207,094600,135756910,5000,5010,5010,5000,523
|
|
20231207,094500,133141890,5000,5000,5000,5000,11
|
|
20231207,094400,133086890,5000,5000,5000,5000,11
|
|
20231207,094300,133031890,5000,5000,5000,5000,11
|
|
20231207,094200,132976890,5010,5010,5010,5010,5
|
|
20231207,094100,132951840,5010,5010,5010,5010,14
|
|
20231207,094000,132881700,5020,4990,5020,4990,14
|
|
20231207,093900,132811770,4990,5010,5010,4990,1053
|
|
20231207,093800,127556050,5000,4990,5000,4990,195
|
|
20231207,093700,126581160,4990,4995,5000,4990,16
|
|
20231207,093600,126501280,4990,4990,4990,4990,165
|
|
20231207,093500,125677930,4985,4975,4985,4975,886
|
|
20231207,093400,121261230,4970,4970,4970,4970,11
|
|
20231207,093300,121206560,4975,4975,4975,4975,11
|
|
20231207,093200,121151835,4965,4975,4975,4965,45
|
|
20231207,093100,120928070,4975,4965,4975,4965,35
|
|
20231207,093000,120754255,4970,4965,4970,4965,33
|
|
20231207,092900,120590345,4960,4970,4970,4960,2629
|
|
20231207,092800,107529355,4975,4980,4980,4975,4414
|
|
20231207,092700,85568730,4980,4975,4980,4975,119
|
|
20231207,092600,84976135,4975,4975,4975,4970,100
|
|
20231207,092500,84478690,4975,4975,4975,4970,112
|
|
20231207,092400,83921545,4970,4975,4975,4970,1142
|
|
20231207,092300,78240640,4975,4980,4980,4975,149
|
|
20231207,092200,77498680,4975,4975,4975,4975,11
|
|
20231207,092100,77443955,4975,4975,4975,4975,202
|
|
20231207,092000,76439005,4975,4985,4985,4975,2580
|
|
20231207,091900,63580090,4985,4990,4990,4985,424
|
|
20231207,091800,61464385,4990,4985,4990,4985,27
|
|
20231207,091700,61329710,4985,4985,4985,4985,318
|
|
20231207,091600,59744480,4985,4985,4985,4980,63
|
|
20231207,091500,59430480,4985,4985,4985,4985,513
|
|
20231207,091400,56873175,4985,4990,4990,4985,2258
|
|
20231207,091300,45611380,4990,4990,4990,4990,11
|
|
20231207,091200,45556490,5000,5010,5010,5000,4926
|
|
20231207,091100,20925490,5010,5010,5010,5010,23
|
|
20231207,091000,20810260,5000,5020,5020,5000,1204
|
|
20231207,090900,14779730,5020,5020,5020,5010,572
|
|
20231207,090800,11908790,5030,5030,5030,5030,74
|
|
20231207,090700,11536570,5030,5030,5030,5030,31
|
|
20231207,090600,11380640,5030,5020,5030,5020,31
|
|
20231207,090500,11224820,5020,5020,5020,5020,50
|
|
20231207,090400,10973820,5020,5020,5020,5020,181
|
|
20231207,090300,10065200,5020,5020,5020,5020,12
|
|
20231207,090200,10004960,5030,5030,5030,5030,760
|
|
20231207,090100,6182160,5030,5070,5070,5030,348
|
|
20231207,090000,4429760,5080,5080,5080,5080,872
|