654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,195100,180264045,4910,4910,4910,4910,1442
|
|
20231215,195000,180264045,4910,4910,4910,4910,0
|
|
20231215,194900,180264045,4910,4910,4910,4910,0
|
|
20231215,194800,180264045,4910,4910,4910,4910,0
|
|
20231215,194700,180264045,4910,4910,4910,4910,0
|
|
20231215,194600,180264045,4910,4910,4910,4910,0
|
|
20231215,194500,180264045,4910,4910,4910,4910,0
|
|
20231215,194400,180264045,4910,4910,4910,4910,0
|
|
20231215,194300,180264045,4910,4910,4910,4910,0
|
|
20231215,194200,180264045,4910,4910,4910,4910,0
|
|
20231215,194100,180264045,4910,4910,4910,4910,0
|
|
20231215,194000,180264045,4910,4910,4910,4910,0
|
|
20231215,193900,180264045,4910,4910,4910,4910,0
|
|
20231215,193800,180264045,4910,4910,4910,4910,0
|
|
20231215,193700,180264045,4910,4910,4910,4910,0
|
|
20231215,193600,180264045,4910,4910,4910,4910,0
|
|
20231215,193500,180264045,4910,4910,4910,4910,0
|
|
20231215,193400,180264045,4910,4910,4910,4910,0
|
|
20231215,193300,180264045,4910,4910,4910,4910,0
|
|
20231215,193200,180264045,4910,4910,4910,4910,0
|
|
20231215,193100,180264045,4910,4910,4910,4910,0
|
|
20231215,193000,180264045,4910,4910,4910,4910,0
|
|
20231215,192900,180264045,4910,4910,4910,4910,0
|
|
20231215,192800,180264045,4910,4910,4910,4910,0
|
|
20231215,192700,180264045,4910,4910,4910,4910,0
|
|
20231215,192600,180264045,4910,4910,4910,4910,0
|
|
20231215,192500,180264045,4910,4910,4910,4910,0
|
|
20231215,192400,180264045,4910,4910,4910,4910,0
|
|
20231215,192300,180264045,4910,4910,4910,4910,0
|
|
20231215,192200,180264045,4910,4910,4910,4910,0
|
|
20231215,192100,180264045,4910,4910,4910,4910,1442
|
|
20231215,192000,180264045,4910,4910,4910,4910,0
|
|
20231215,191900,180264045,4910,4910,4910,4910,0
|
|
20231215,191800,180264045,4910,4910,4910,4910,0
|
|
20231215,191700,180264045,4910,4910,4910,4910,0
|
|
20231215,191600,180264045,4910,4910,4910,4910,0
|
|
20231215,191500,180264045,4910,4910,4910,4910,0
|
|
20231215,191400,180264045,4910,4910,4910,4910,0
|
|
20231215,191300,180264045,4910,4910,4910,4910,0
|
|
20231215,191200,180264045,4910,4910,4910,4910,0
|
|
20231215,191100,180264045,4910,4910,4910,4910,0
|
|
20231215,191000,180264045,4910,4910,4910,4910,0
|
|
20231215,190900,180264045,4910,4910,4910,4910,0
|
|
20231215,190800,180264045,4910,4910,4910,4910,0
|
|
20231215,190700,180264045,4910,4910,4910,4910,0
|
|
20231215,190600,180264045,4910,4910,4910,4910,0
|
|
20231215,190500,180264045,4910,4910,4910,4910,0
|
|
20231215,190400,180264045,4910,4910,4910,4910,0
|
|
20231215,190300,180264045,4910,4910,4910,4910,0
|
|
20231215,190200,180264045,4910,4910,4910,4910,0
|
|
20231215,190100,180264045,4910,4910,4910,4910,0
|
|
20231215,190000,180264045,4910,4910,4910,4910,0
|
|
20231215,185900,180264045,4910,4910,4910,4910,0
|
|
20231215,185800,180264045,4910,4910,4910,4910,0
|
|
20231215,185700,180264045,4910,4910,4910,4910,0
|
|
20231215,185600,180264045,4910,4910,4910,4910,0
|
|
20231215,185500,180264045,4910,4910,4910,4910,0
|
|
20231215,185400,180264045,4910,4910,4910,4910,0
|
|
20231215,185300,180264045,4910,4910,4910,4910,0
|
|
20231215,185200,180264045,4910,4910,4910,4910,0
|
|
20231215,185100,180264045,4910,4910,4910,4910,1442
|
|
20231215,185000,180264045,4910,4910,4910,4910,0
|
|
20231215,184900,180264045,4910,4910,4910,4910,0
|
|
20231215,184800,180264045,4910,4910,4910,4910,0
|
|
20231215,184700,180264045,4910,4910,4910,4910,0
|
|
20231215,184600,180264045,4910,4910,4910,4910,0
|
|
20231215,184500,180264045,4910,4910,4910,4910,0
|
|
20231215,184400,180264045,4910,4910,4910,4910,0
|
|
20231215,184300,180264045,4910,4910,4910,4910,0
|
|
20231215,184200,180264045,4910,4910,4910,4910,0
|
|
20231215,184100,180264045,4910,4910,4910,4910,0
|
|
20231215,184000,180264045,4910,4910,4910,4910,0
|
|
20231215,183900,180264045,4910,4910,4910,4910,0
|
|
20231215,183800,180264045,4910,4910,4910,4910,0
|
|
20231215,183700,180264045,4910,4910,4910,4910,0
|
|
20231215,183600,180264045,4910,4910,4910,4910,0
|
|
20231215,183500,180264045,4910,4910,4910,4910,0
|
|
20231215,183400,180264045,4910,4910,4910,4910,0
|
|
20231215,183300,180264045,4910,4910,4910,4910,0
|
|
20231215,183200,180264045,4910,4910,4910,4910,0
|
|
20231215,183100,180264045,4910,4910,4910,4910,0
|
|
20231215,183000,180264045,4910,4910,4910,4910,0
|
|
20231215,182900,180264045,4910,4910,4910,4910,0
|
|
20231215,182800,180264045,4910,4910,4910,4910,0
|
|
20231215,182700,180264045,4910,4910,4910,4910,0
|
|
20231215,182600,180264045,4910,4910,4910,4910,0
|
|
20231215,182500,180264045,4910,4910,4910,4910,0
|
|
20231215,182400,180264045,4910,4910,4910,4910,0
|
|
20231215,182300,180264045,4910,4910,4910,4910,0
|
|
20231215,182200,180264045,4910,4910,4910,4910,0
|
|
20231215,182100,180264045,4910,4910,4910,4910,1442
|
|
20231215,182000,180264045,4910,4910,4910,4910,0
|
|
20231215,181900,180264045,4910,4910,4910,4910,0
|
|
20231215,181800,180264045,4910,4910,4910,4910,0
|
|
20231215,181700,180264045,4910,4910,4910,4910,0
|
|
20231215,181600,180264045,4910,4910,4910,4910,0
|
|
20231215,181500,180264045,4910,4910,4910,4910,0
|
|
20231215,181400,180264045,4910,4910,4910,4910,0
|
|
20231215,181300,180264045,4910,4910,4910,4910,0
|
|
20231215,181200,180264045,4910,4910,4910,4910,0
|
|
20231215,181100,180264045,4910,4910,4910,4910,0
|
|
20231215,181000,180264045,4910,4910,4910,4910,0
|
|
20231215,180900,180264045,4910,4910,4910,4910,0
|
|
20231215,180800,180264045,4910,4910,4910,4910,0
|
|
20231215,180700,180264045,4910,4910,4910,4910,0
|
|
20231215,180600,180264045,4910,4910,4910,4910,0
|
|
20231215,180500,180264045,4910,4910,4910,4910,0
|
|
20231215,180400,180264045,4910,4910,4910,4910,0
|
|
20231215,180300,180264045,4910,4910,4910,4910,0
|
|
20231215,180200,180264045,4910,4910,4910,4910,0
|
|
20231215,180100,180264045,4910,4910,4910,4910,0
|
|
20231215,180000,180264045,4910,4910,4910,4910,0
|
|
20231215,175900,180264045,4910,4910,4910,4910,0
|
|
20231215,175800,180264045,4910,4910,4910,4910,0
|
|
20231215,175700,180264045,4910,4910,4910,4910,0
|
|
20231215,175600,180264045,4910,4910,4910,4910,0
|
|
20231215,175500,180264045,4910,4910,4910,4910,0
|
|
20231215,175400,180264045,4910,4910,4910,4910,0
|
|
20231215,175300,180264045,4910,4910,4910,4910,0
|
|
20231215,175200,180264045,4910,4910,4910,4910,0
|
|
20231215,175100,180264045,4910,4910,4910,4910,1442
|
|
20231215,175000,180264045,4910,4910,4910,4910,0
|
|
20231215,174900,180264045,4910,4910,4910,4910,0
|
|
20231215,174800,180264045,4910,4910,4910,4910,0
|
|
20231215,174700,180264045,4910,4910,4910,4910,0
|
|
20231215,174600,180264045,4910,4910,4910,4910,0
|
|
20231215,174500,180264045,4910,4910,4910,4910,0
|
|
20231215,174400,180264045,4910,4910,4910,4910,0
|
|
20231215,174300,180264045,4910,4910,4910,4910,0
|
|
20231215,174200,180264045,4910,4910,4910,4910,0
|
|
20231215,174100,180264045,4910,4910,4910,4910,0
|
|
20231215,174000,180264045,4910,4910,4910,4910,0
|
|
20231215,173900,180264045,4910,4910,4910,4910,0
|
|
20231215,173800,180264045,4910,4910,4910,4910,0
|
|
20231215,173700,180264045,4910,4910,4910,4910,0
|
|
20231215,173600,180264045,4910,4910,4910,4910,0
|
|
20231215,173500,180264045,4910,4910,4910,4910,0
|
|
20231215,173400,180264045,4910,4910,4910,4910,0
|
|
20231215,173300,180264045,4910,4910,4910,4910,0
|
|
20231215,173200,180264045,4910,4910,4910,4910,0
|
|
20231215,173100,180264045,4910,4910,4910,4910,0
|
|
20231215,173000,180264045,4910,4910,4910,4910,0
|
|
20231215,172900,180264045,4910,4910,4910,4910,0
|
|
20231215,172800,180264045,4910,4910,4910,4910,0
|
|
20231215,172700,180264045,4910,4910,4910,4910,0
|
|
20231215,172600,180264045,4910,4910,4910,4910,0
|
|
20231215,172500,180264045,4910,4910,4910,4910,0
|
|
20231215,172400,180264045,4910,4910,4910,4910,0
|
|
20231215,172300,180264045,4910,4910,4910,4910,0
|
|
20231215,172200,180264045,4910,4910,4910,4910,0
|
|
20231215,172100,180264045,4910,4910,4910,4910,1442
|
|
20231215,172000,180264045,4910,4910,4910,4910,0
|
|
20231215,171900,180264045,4910,4910,4910,4910,0
|
|
20231215,171800,180264045,4910,4910,4910,4910,0
|
|
20231215,171700,180264045,4910,4910,4910,4910,0
|
|
20231215,171600,180264045,4910,4910,4910,4910,0
|
|
20231215,171500,180264045,4910,4910,4910,4910,0
|
|
20231215,171400,180264045,4910,4910,4910,4910,0
|
|
20231215,171300,180264045,4910,4910,4910,4910,0
|
|
20231215,171200,180264045,4910,4910,4910,4910,0
|
|
20231215,171100,180264045,4910,4910,4910,4910,0
|
|
20231215,171000,180264045,4910,4910,4910,4910,0
|
|
20231215,170900,180264045,4910,4910,4910,4910,0
|
|
20231215,170800,180264045,4910,4910,4910,4910,0
|
|
20231215,170700,180264045,4910,4910,4910,4910,0
|
|
20231215,170600,180264045,4910,4910,4910,4910,0
|
|
20231215,170500,180264045,4910,4910,4910,4910,0
|
|
20231215,170400,180264045,4910,4910,4910,4910,0
|
|
20231215,170300,180264045,4910,4910,4910,4910,0
|
|
20231215,170200,180264045,4910,4910,4910,4910,0
|
|
20231215,170100,180264045,4910,4910,4910,4910,0
|
|
20231215,170000,180264045,4910,4910,4910,4910,0
|
|
20231215,165900,180264045,4910,4910,4910,4910,0
|
|
20231215,165800,180264045,4910,4910,4910,4910,0
|
|
20231215,165700,180264045,4910,4910,4910,4910,0
|
|
20231215,165600,180264045,4910,4910,4910,4910,0
|
|
20231215,165500,180264045,4910,4910,4910,4910,0
|
|
20231215,165400,180264045,4910,4910,4910,4910,0
|
|
20231215,165300,180264045,4910,4910,4910,4910,0
|
|
20231215,165200,180264045,4910,4910,4910,4910,0
|
|
20231215,165100,180264045,4910,4910,4910,4910,1442
|
|
20231215,165000,180264045,4910,4910,4910,4910,0
|
|
20231215,164900,180264045,4910,4910,4910,4910,0
|
|
20231215,164800,180264045,4910,4910,4910,4910,0
|
|
20231215,164700,180264045,4910,4910,4910,4910,0
|
|
20231215,164600,180264045,4910,4910,4910,4910,0
|
|
20231215,164500,180264045,4910,4910,4910,4910,0
|
|
20231215,164400,180264045,4910,4910,4910,4910,0
|
|
20231215,164300,180264045,4910,4910,4910,4910,0
|
|
20231215,164200,180264045,4910,4910,4910,4910,0
|
|
20231215,164100,180264045,4910,4910,4910,4910,0
|
|
20231215,164000,180264045,4910,4910,4910,4910,0
|
|
20231215,163900,180264045,4910,4910,4910,4910,0
|
|
20231215,163800,180264045,4910,4910,4910,4910,0
|
|
20231215,163700,180264045,4910,4910,4910,4910,0
|
|
20231215,163600,180264045,4910,4910,4910,4910,0
|
|
20231215,163500,180264045,4910,4910,4910,4910,0
|
|
20231215,163400,180264045,4910,4910,4910,4910,0
|
|
20231215,163300,180264045,4910,4910,4910,4910,0
|
|
20231215,163200,180264045,4910,4910,4910,4910,0
|
|
20231215,163100,180264045,4910,4910,4910,4910,0
|
|
20231215,163000,180264045,4910,4910,4910,4910,0
|
|
20231215,162900,180264045,4910,4910,4910,4910,0
|
|
20231215,162800,180264045,4910,4910,4910,4910,0
|
|
20231215,162700,180264045,4910,4910,4910,4910,0
|
|
20231215,162600,180264045,4910,4910,4910,4910,0
|
|
20231215,162500,180264045,4910,4910,4910,4910,0
|
|
20231215,162400,180264045,4910,4910,4910,4910,0
|
|
20231215,162300,180264045,4910,4910,4910,4910,0
|
|
20231215,162200,180264045,4910,4910,4910,4910,0
|
|
20231215,162100,180264045,4910,4910,4910,4910,1442
|
|
20231215,162000,180264045,4910,4910,4910,4910,0
|
|
20231215,161900,180264045,4910,4910,4910,4910,0
|
|
20231215,161800,180264045,4910,4910,4910,4910,0
|
|
20231215,161700,180264045,4910,4910,4910,4910,0
|
|
20231215,161600,180264045,4910,4910,4910,4910,0
|
|
20231215,161500,180264045,4910,4910,4910,4910,0
|
|
20231215,161400,180264045,4910,4910,4910,4910,0
|
|
20231215,161300,180264045,4910,4910,4910,4910,0
|
|
20231215,161200,180264045,4910,4910,4910,4910,0
|
|
20231215,161100,180264045,4910,4910,4910,4910,0
|
|
20231215,161000,180264045,4910,4910,4910,4910,0
|
|
20231215,160900,180264045,4910,4910,4910,4910,0
|
|
20231215,160800,180264045,4910,4910,4910,4910,0
|
|
20231215,160700,180264045,4910,4910,4910,4910,0
|
|
20231215,160600,180264045,4910,4910,4910,4910,0
|
|
20231215,160500,180264045,4910,4910,4910,4910,0
|
|
20231215,160400,180264045,4910,4910,4910,4910,0
|
|
20231215,160300,180264045,4910,4910,4910,4910,0
|
|
20231215,160200,180264045,4910,4910,4910,4910,0
|
|
20231215,160100,180264045,4910,4910,4910,4910,0
|
|
20231215,160000,180264045,4910,4910,4910,4910,0
|
|
20231215,155900,180264045,4910,4910,4910,4910,0
|
|
20231215,155800,180264045,4910,4910,4910,4910,0
|
|
20231215,155700,180264045,4910,4910,4910,4910,0
|
|
20231215,155600,180264045,4910,4910,4910,4910,0
|
|
20231215,155500,180264045,4910,4910,4910,4910,0
|
|
20231215,155400,180264045,4910,4910,4910,4910,0
|
|
20231215,155300,180264045,4910,4910,4910,4910,0
|
|
20231215,155200,180264045,4910,4910,4910,4910,0
|
|
20231215,155100,180264045,4910,4910,4910,4910,1442
|
|
20231215,155000,180264045,4910,4910,4910,4910,0
|
|
20231215,154900,180264045,4910,4910,4910,4910,0
|
|
20231215,154800,180264045,4910,4910,4910,4910,0
|
|
20231215,154700,180264045,4910,4910,4910,4910,0
|
|
20231215,154600,180264045,4910,4910,4910,4910,0
|
|
20231215,154500,180264045,4910,4910,4910,4910,0
|
|
20231215,154400,180264045,4910,4910,4910,4910,0
|
|
20231215,154300,180264045,4910,4910,4910,4910,0
|
|
20231215,154200,180264045,4910,4910,4910,4910,0
|
|
20231215,154100,180264045,4910,4910,4910,4910,0
|
|
20231215,154000,180264045,4910,4910,4910,4910,0
|
|
20231215,153900,180264045,4910,4910,4910,4910,0
|
|
20231215,153800,180264045,4910,4910,4910,4910,0
|
|
20231215,153700,180264045,4910,4910,4910,4910,0
|
|
20231215,153600,180264045,4910,4910,4910,4910,0
|
|
20231215,153500,180264045,4910,4910,4910,4910,0
|
|
20231215,153400,180264045,4910,4910,4910,4910,0
|
|
20231215,153300,180264045,4910,4910,4910,4910,0
|
|
20231215,153200,180264045,4910,4910,4910,4910,0
|
|
20231215,153100,180264045,4910,4910,4910,4910,0
|
|
20231215,153000,180264045,4910,4910,4910,4910,1442
|
|
20231215,152900,173183825,4955,4955,4955,4955,0
|
|
20231215,152800,173183825,4955,4955,4955,4955,0
|
|
20231215,152700,173183825,4955,4955,4955,4955,0
|
|
20231215,152600,173183825,4955,4955,4955,4955,0
|
|
20231215,152500,173183825,4955,4955,4955,4955,0
|
|
20231215,152400,173183825,4955,4955,4955,4955,0
|
|
20231215,152300,173183825,4955,4955,4955,4955,0
|
|
20231215,152200,173183825,4955,4955,4955,4955,0
|
|
20231215,152100,173183825,4955,4955,4955,4955,0
|
|
20231215,152000,173183825,4955,4955,4955,4955,0
|
|
20231215,151900,173183825,4955,4950,4955,4940,710
|
|
20231215,151800,169672695,4955,4955,4960,4955,1253
|
|
20231215,151700,163464070,4960,4955,4960,4955,148
|
|
20231215,151600,162730705,4955,4955,4955,4955,68
|
|
20231215,151500,162393765,4965,4960,4970,4960,548
|
|
20231215,151400,159675615,4970,4970,4970,4970,140
|
|
20231215,151300,158979815,4970,4970,4970,4970,14
|
|
20231215,151200,158910235,4965,4965,4965,4965,0
|
|
20231215,151100,158910235,4965,4970,4970,4965,21
|
|
20231215,151000,158805870,4970,4965,4970,4965,6
|
|
20231215,150900,158776075,4970,4970,4970,4970,141
|
|
20231215,150800,158075305,4970,4970,4970,4970,0
|
|
20231215,150700,158075305,4970,4970,4970,4970,0
|
|
20231215,150600,158075305,4970,4970,4970,4970,0
|
|
20231215,150500,158075305,4970,4970,4970,4970,0
|
|
20231215,150400,158075305,4970,4970,4970,4970,5
|
|
20231215,150300,158050455,4970,4960,4980,4960,19
|
|
20231215,150200,157955985,4960,4965,4965,4960,222
|
|
20231215,150100,156854860,4960,4960,4960,4960,0
|
|
20231215,150000,156854860,4960,4960,4960,4960,0
|
|
20231215,145900,156854860,4960,4960,4960,4960,0
|
|
20231215,145800,156854860,4960,4965,4965,4960,180
|
|
20231215,145700,155961705,4965,4975,4975,4965,911
|
|
20231215,145600,151436540,4970,4970,4970,4970,98
|
|
20231215,145500,150949480,4970,4970,4970,4970,10
|
|
20231215,145400,150899780,4970,4970,4970,4970,0
|
|
20231215,145300,150899780,4970,4970,4970,4970,1
|
|
20231215,145200,150894810,4970,4970,4970,4965,29
|
|
20231215,145100,150750690,4965,4965,4965,4965,0
|
|
20231215,145000,150750690,4965,4965,4965,4965,0
|
|
20231215,144900,150750690,4965,4965,4965,4965,0
|
|
20231215,144800,150750690,4965,4970,4970,4965,11
|
|
20231215,144700,150696070,4975,4975,4975,4975,61
|
|
20231215,144600,150392595,4980,4975,4980,4975,5
|
|
20231215,144500,150367710,4990,4970,4990,4970,344
|
|
20231215,144400,148657950,4970,4970,4970,4970,0
|
|
20231215,144300,148657950,4970,4970,4970,4970,0
|
|
20231215,144200,148657950,4970,4965,4970,4965,66
|
|
20231215,144100,148330250,4970,4970,4970,4970,10
|
|
20231215,144000,148280550,4970,4965,4970,4965,66
|
|
20231215,143900,147952555,4970,4970,4970,4965,49
|
|
20231215,143800,147709065,4970,4970,4970,4970,2
|
|
20231215,143700,147699125,4970,4970,4970,4970,1
|
|
20231215,143600,147694155,4970,4970,4970,4970,13
|
|
20231215,143500,147629545,4965,4965,4965,4965,0
|
|
20231215,143400,147629545,4965,4965,4965,4965,8
|
|
20231215,143300,147589825,4965,4965,4965,4965,0
|
|
20231215,143200,147589825,4965,4965,4965,4965,30
|
|
20231215,143100,147440875,4965,4965,4965,4965,0
|
|
20231215,143000,147440875,4965,4965,4965,4965,0
|
|
20231215,142900,147440875,4965,4965,4965,4965,3
|
|
20231215,142800,147425980,4970,4970,4970,4970,2
|
|
20231215,142700,147416040,4965,4965,4965,4965,10
|
|
20231215,142600,147366390,4965,4965,4965,4965,0
|
|
20231215,142500,147366390,4965,4965,4965,4965,10
|
|
20231215,142400,147316740,4965,4965,4965,4965,20
|
|
20231215,142300,147217440,4970,4970,4970,4970,10
|
|
20231215,142200,147167740,4970,4970,4970,4970,60
|
|
20231215,142100,146869540,4965,4970,4970,4965,82
|
|
20231215,142000,146462050,4970,4970,4970,4970,177
|
|
20231215,141900,145582360,4970,4970,4970,4970,0
|
|
20231215,141800,145582360,4970,4970,4970,4970,0
|
|
20231215,141700,145582360,4970,4975,4975,4960,584
|
|
20231215,141600,142683145,4975,4975,4975,4975,13
|
|
20231215,141500,142618470,4975,4980,4995,4975,172
|
|
20231215,141400,141761770,4980,4980,4980,4980,74
|
|
20231215,141300,141393250,4985,4985,4985,4985,1
|
|
20231215,141200,141388265,4985,4985,4985,4985,0
|
|
20231215,141100,141388265,4985,4985,4985,4985,0
|
|
20231215,141000,141388265,4985,4985,4985,4985,2
|
|
20231215,140900,141378295,4980,4980,4980,4980,35
|
|
20231215,140800,141203995,4985,4985,4985,4985,0
|
|
20231215,140700,141203995,4985,4985,4985,4985,0
|
|
20231215,140600,141203995,4985,4985,4985,4985,0
|
|
20231215,140500,141203995,4985,4985,4985,4985,0
|
|
20231215,140400,141203995,4985,4985,4985,4985,0
|
|
20231215,140300,141203995,4985,4985,4985,4985,0
|
|
20231215,140200,141203995,4985,4985,4985,4985,10
|
|
20231215,140100,141154145,4985,4985,4985,4985,0
|
|
20231215,140000,141154145,4985,4985,4985,4985,0
|
|
20231215,135900,141154145,4985,4985,4985,4985,100
|
|
20231215,135800,140655645,4985,4985,4985,4985,0
|
|
20231215,135700,140655645,4985,4980,4985,4980,101
|
|
20231215,135600,140152250,4990,4990,4990,4990,0
|
|
20231215,135500,140152250,4990,4990,4990,4990,0
|
|
20231215,135400,140152250,4990,4975,4995,4955,2139
|
|
20231215,135300,129544950,4965,4965,4965,4965,0
|
|
20231215,135200,129544950,4965,4990,4990,4965,984
|
|
20231215,135100,124647435,5000,5000,5000,5000,0
|
|
20231215,135000,124647435,5000,5000,5000,5000,0
|
|
20231215,134900,124647435,5000,5000,5000,5000,0
|
|
20231215,134800,124647435,5000,5000,5000,5000,0
|
|
20231215,134700,124647435,5000,5000,5000,5000,9
|
|
20231215,134600,124602435,5020,5020,5020,5020,0
|
|
20231215,134500,124602435,5020,5020,5020,5020,2
|
|
20231215,134400,124592395,4990,5000,5000,4990,1794
|
|
20231215,134300,115632700,5020,5020,5020,5020,0
|
|
20231215,134200,115632700,5020,5020,5020,5020,0
|
|
20231215,134100,115632700,5020,5020,5020,5020,0
|
|
20231215,134000,115632700,5020,5020,5020,5020,0
|
|
20231215,133900,115632700,5020,5020,5020,5020,2
|
|
20231215,133800,115622660,5000,5020,5020,5000,11
|
|
20231215,133700,115567460,5000,5000,5000,5000,1
|
|
20231215,133600,115562460,5020,5020,5020,5020,0
|
|
20231215,133500,115562460,5020,5020,5020,5020,0
|
|
20231215,133400,115562460,5020,5020,5020,5020,0
|
|
20231215,133300,115562460,5020,5020,5020,5020,49
|
|
20231215,133200,115316480,5020,5020,5020,5020,0
|
|
20231215,133100,115316480,5020,5020,5020,5020,1
|
|
20231215,133000,115311460,5030,5030,5030,5030,0
|
|
20231215,132900,115311460,5030,5030,5030,5030,0
|
|
20231215,132800,115311460,5030,5030,5030,5030,0
|
|
20231215,132700,115311460,5030,5030,5030,5030,0
|
|
20231215,132600,115311460,5030,5030,5030,5030,0
|
|
20231215,132500,115311460,5030,5020,5030,5020,10
|
|
20231215,132400,115261230,5020,5020,5020,5020,0
|
|
20231215,132300,115261230,5020,5020,5020,5020,0
|
|
20231215,132200,115261230,5020,5020,5020,5020,11
|
|
20231215,132100,115206010,5020,5020,5020,5020,0
|
|
20231215,132000,115206010,5020,5020,5020,5020,0
|
|
20231215,131900,115206010,5020,5020,5020,5020,50
|
|
20231215,131800,114955010,5000,5000,5000,5000,0
|
|
20231215,131700,114955010,5000,5000,5000,5000,0
|
|
20231215,131600,114955010,5000,5000,5000,5000,20
|
|
20231215,131500,114855010,5010,5010,5010,5010,0
|
|
20231215,131400,114855010,5010,5010,5010,5010,0
|
|
20231215,131300,114855010,5010,5010,5010,5010,0
|
|
20231215,131200,114855010,5010,5010,5010,5010,84
|
|
20231215,131100,114434170,5020,5020,5020,5020,0
|
|
20231215,131000,114434170,5020,5020,5020,5020,2
|
|
20231215,130900,114424130,5010,5010,5010,5010,30
|
|
20231215,130800,114273830,5010,5010,5010,5010,0
|
|
20231215,130700,114273830,5010,5010,5010,5010,0
|
|
20231215,130600,114273830,5010,5010,5010,5010,0
|
|
20231215,130500,114273830,5010,5010,5010,5010,50
|
|
20231215,130400,114023330,5030,5020,5030,5020,12
|
|
20231215,130300,113963070,5030,5030,5030,5030,0
|
|
20231215,130200,113963070,5030,5030,5030,5030,0
|
|
20231215,130100,113963070,5030,5030,5030,5030,0
|
|
20231215,130000,113963070,5030,5030,5030,5030,0
|
|
20231215,125900,113963070,5030,5030,5030,5030,100
|
|
20231215,125800,113460070,5030,5030,5030,5030,0
|
|
20231215,125700,113460070,5030,5030,5030,5030,93
|
|
20231215,125600,112992280,5010,5010,5010,5010,0
|
|
20231215,125500,112992280,5010,5010,5010,5010,48
|
|
20231215,125400,112751800,5010,5010,5010,5010,0
|
|
20231215,125300,112751800,5010,5010,5010,5010,0
|
|
20231215,125200,112751800,5010,5010,5010,5010,10
|
|
20231215,125100,112701700,5010,5010,5010,5010,2
|
|
20231215,125000,112691680,5000,5000,5000,5000,0
|
|
20231215,124900,112691680,5000,5000,5000,5000,0
|
|
20231215,124800,112691680,5000,5000,5000,5000,50
|
|
20231215,124700,112441680,5000,5000,5000,5000,65
|
|
20231215,124600,112116680,5000,5000,5000,5000,1
|
|
20231215,124500,112111680,5010,5010,5010,5010,1
|
|
20231215,124400,112106670,5010,5010,5010,5010,2
|
|
20231215,124300,112096650,5000,5000,5000,5000,0
|
|
20231215,124200,112096650,5000,5000,5000,5000,0
|
|
20231215,124100,112096650,5000,5000,5000,5000,0
|
|
20231215,124000,112096650,5000,5000,5000,5000,0
|
|
20231215,123900,112096650,5000,5000,5000,5000,0
|
|
20231215,123800,112096650,5000,5000,5000,5000,105
|
|
20231215,123700,111571650,4995,5000,5000,4995,1454
|
|
20231215,123600,104302900,5000,5000,5000,5000,0
|
|
20231215,123500,104302900,5000,5000,5000,5000,0
|
|
20231215,123400,104302900,5000,5000,5000,5000,0
|
|
20231215,123300,104302900,5000,5020,5020,5000,35
|
|
20231215,123200,104127300,5000,5010,5010,5000,400
|
|
20231215,123100,102123860,5010,5010,5010,5010,0
|
|
20231215,123000,102123860,5010,5010,5010,5010,0
|
|
20231215,122900,102123860,5010,5010,5010,5010,0
|
|
20231215,122800,102123860,5010,5010,5010,5010,157
|
|
20231215,122700,101337290,5000,5000,5000,5000,0
|
|
20231215,122600,101337290,5000,5000,5000,5000,0
|
|
20231215,122500,101337290,5000,5000,5000,5000,0
|
|
20231215,122400,101337290,5000,5000,5000,5000,0
|
|
20231215,122300,101337290,5000,5000,5000,5000,0
|
|
20231215,122200,101337290,5000,5000,5000,5000,0
|
|
20231215,122100,101337290,5000,5010,5010,5000,69
|
|
20231215,122000,100992180,5000,5000,5000,5000,0
|
|
20231215,121900,100992180,5000,5000,5000,5000,0
|
|
20231215,121800,100992180,5000,5000,5000,5000,0
|
|
20231215,121700,100992180,5000,5020,5020,5000,3000
|
|
20231215,121600,85969430,5020,5020,5020,5020,0
|
|
20231215,121500,85969430,5020,5020,5020,5020,1
|
|
20231215,121400,85964410,5030,5030,5030,5030,0
|
|
20231215,121300,85964410,5030,5030,5030,5030,0
|
|
20231215,121200,85964410,5030,5030,5030,5030,0
|
|
20231215,121100,85964410,5030,5030,5030,5030,0
|
|
20231215,121000,85964410,5030,5030,5030,5030,0
|
|
20231215,120900,85964410,5030,5030,5030,5030,2
|
|
20231215,120800,85954350,5020,5020,5020,5020,10
|
|
20231215,120700,85904150,5020,5010,5020,5010,20
|
|
20231215,120600,85803850,5000,5040,5040,5000,5000
|
|
20231215,120500,60733260,5050,5050,5050,5050,0
|
|
20231215,120400,60733260,5050,5050,5050,5050,0
|
|
20231215,120300,60733260,5050,5050,5050,5050,0
|
|
20231215,120200,60733260,5050,5050,5050,5050,0
|
|
20231215,120100,60733260,5050,5050,5050,5050,0
|
|
20231215,120000,60733260,5050,5050,5050,5050,0
|
|
20231215,115900,60733260,5050,5050,5050,5050,10
|
|
20231215,115800,60682760,5050,5050,5050,5050,100
|
|
20231215,115700,60177760,5030,5030,5030,5030,40
|
|
20231215,115600,59976560,5030,5030,5030,5030,0
|
|
20231215,115500,59976560,5030,5030,5030,5030,0
|
|
20231215,115400,59976560,5030,5030,5030,5030,0
|
|
20231215,115300,59976560,5030,5030,5030,5030,0
|
|
20231215,115200,59976560,5030,5030,5030,5030,100
|
|
20231215,115100,59473560,5050,5040,5050,5040,120
|
|
20231215,115000,58868580,5040,5040,5040,5040,0
|
|
20231215,114900,58868580,5040,5040,5040,5040,0
|
|
20231215,114800,58868580,5040,5040,5040,5040,0
|
|
20231215,114700,58868580,5040,5040,5040,5040,198
|
|
20231215,114600,57870660,5040,5040,5040,5040,0
|
|
20231215,114500,57870660,5040,5050,5050,5040,55
|
|
20231215,114400,57592960,5050,5050,5050,5050,0
|
|
20231215,114300,57592960,5050,5050,5050,5050,0
|
|
20231215,114200,57592960,5050,5050,5050,5050,0
|
|
20231215,114100,57592960,5050,5050,5050,5050,0
|
|
20231215,114000,57592960,5050,5050,5050,5050,0
|
|
20231215,113900,57592960,5050,5050,5050,5050,0
|
|
20231215,113800,57592960,5050,5050,5050,5050,0
|
|
20231215,113700,57592960,5050,5050,5050,5050,0
|
|
20231215,113600,57592960,5050,5050,5050,5050,20
|
|
20231215,113500,57491960,5050,5050,5050,5050,20
|
|
20231215,113400,57390960,5040,5040,5040,5040,0
|
|
20231215,113300,57390960,5040,5040,5040,5040,0
|
|
20231215,113200,57390960,5040,5040,5040,5040,0
|
|
20231215,113100,57390960,5040,5040,5040,5040,0
|
|
20231215,113000,57390960,5040,5040,5040,5040,0
|
|
20231215,112900,57390960,5040,5040,5040,5040,0
|
|
20231215,112800,57390960,5040,5040,5040,5040,0
|
|
20231215,112700,57390960,5040,5040,5040,5040,0
|
|
20231215,112600,57390960,5040,5040,5040,5040,0
|
|
20231215,112500,57390960,5040,5040,5040,5040,0
|
|
20231215,112400,57390960,5040,5040,5040,5040,0
|
|
20231215,112300,57390960,5040,5040,5040,5040,0
|
|
20231215,112200,57390960,5040,5040,5040,5040,4
|
|
20231215,112100,57370800,5050,5050,5050,5050,20
|
|
20231215,112000,57269800,5050,5050,5050,5050,100
|
|
20231215,111900,56764800,5050,5050,5050,5050,7
|
|
20231215,111800,56729450,5040,5040,5040,5040,100
|
|
20231215,111700,56225450,5050,5050,5050,5050,0
|
|
20231215,111600,56225450,5050,5050,5050,5050,0
|
|
20231215,111500,56225450,5050,5050,5050,5050,0
|
|
20231215,111400,56225450,5050,5050,5050,5050,0
|
|
20231215,111300,56225450,5050,5050,5050,5050,0
|
|
20231215,111200,56225450,5050,5050,5050,5050,0
|
|
20231215,111100,56225450,5050,5050,5050,5050,0
|
|
20231215,111000,56225450,5050,5050,5050,5050,0
|
|
20231215,110900,56225450,5050,5050,5050,5050,1
|
|
20231215,110800,56220400,5050,5050,5050,5050,2
|
|
20231215,110700,56210300,5040,5040,5040,5040,0
|
|
20231215,110600,56210300,5040,5040,5040,5040,1
|
|
20231215,110500,56205260,5050,5050,5050,5050,627
|
|
20231215,110400,53038910,5060,5060,5060,5060,26
|
|
20231215,110300,52907350,5060,5060,5060,5060,126
|
|
20231215,110200,52269790,5060,5060,5060,5060,0
|
|
20231215,110100,52269790,5060,5060,5060,5060,0
|
|
20231215,110000,52269790,5060,5060,5060,5060,30
|
|
20231215,105900,52117990,5060,5060,5060,5060,0
|
|
20231215,105800,52117990,5060,5060,5060,5060,1
|
|
20231215,105700,52112930,5050,5050,5050,5050,0
|
|
20231215,105600,52112930,5050,5050,5050,5050,0
|
|
20231215,105500,52112930,5050,5070,5070,5050,80
|
|
20231215,105400,51708500,5070,5070,5070,5070,0
|
|
20231215,105300,51708500,5070,5070,5070,5070,1
|
|
20231215,105200,51703430,5050,5050,5050,5050,0
|
|
20231215,105100,51703430,5050,5050,5050,5050,0
|
|
20231215,105000,51703430,5050,5050,5050,5050,1
|
|
20231215,104900,51698380,5040,5040,5040,5040,0
|
|
20231215,104800,51698380,5040,5040,5040,5040,0
|
|
20231215,104700,51698380,5040,5040,5040,5040,0
|
|
20231215,104600,51698380,5040,5040,5040,5040,0
|
|
20231215,104500,51698380,5040,5040,5040,5040,0
|
|
20231215,104400,51698380,5040,5050,5050,5040,10
|
|
20231215,104300,51647960,5040,5040,5040,5040,0
|
|
20231215,104200,51647960,5040,5040,5040,5040,0
|
|
20231215,104100,51647960,5040,5070,5070,5040,52
|
|
20231215,104000,51385820,5050,5050,5050,5050,50
|
|
20231215,103900,51133320,5070,5070,5070,5070,1
|
|
20231215,103800,51128250,5070,5070,5070,5070,0
|
|
20231215,103700,51128250,5070,5070,5070,5070,0
|
|
20231215,103600,51128250,5070,5050,5070,5050,208
|
|
20231215,103500,50073710,5070,5040,5070,5040,101
|
|
20231215,103400,49563760,5040,5020,5040,5020,39
|
|
20231215,103300,49367940,5010,5010,5010,5010,350
|
|
20231215,103200,47614440,5020,5020,5020,5020,2
|
|
20231215,103100,47604400,5020,5020,5020,5020,267
|
|
20231215,103000,46264060,5020,5020,5020,5020,0
|
|
20231215,102900,46264060,5020,5020,5020,5020,0
|
|
20231215,102800,46264060,5020,5020,5020,5020,200
|
|
20231215,102700,45260060,5040,5040,5040,5040,0
|
|
20231215,102600,45260060,5040,5040,5040,5040,0
|
|
20231215,102500,45260060,5040,5020,5040,5020,22
|
|
20231215,102400,45149580,5020,5020,5020,5020,20
|
|
20231215,102300,45049180,5020,5030,5030,5020,843
|
|
20231215,102200,40814520,5030,5060,5060,5030,706
|
|
20231215,102100,37248860,5060,5060,5060,5060,0
|
|
20231215,102000,37248860,5060,5060,5060,5060,0
|
|
20231215,101900,37248860,5060,5060,5060,5060,1
|
|
20231215,101800,37243800,5060,5060,5060,5060,0
|
|
20231215,101700,37243800,5060,5060,5060,5060,0
|
|
20231215,101600,37243800,5060,5060,5060,5060,0
|
|
20231215,101500,37243800,5060,5060,5060,5060,0
|
|
20231215,101400,37243800,5060,5060,5060,5060,0
|
|
20231215,101300,37243800,5060,5060,5060,5060,9
|
|
20231215,101200,37198260,5060,5030,5060,5030,210
|
|
20231215,101100,36141660,5030,5030,5030,5030,0
|
|
20231215,101000,36141660,5030,5030,5030,5030,0
|
|
20231215,100900,36141660,5030,5030,5030,5030,629
|
|
20231215,100800,32977790,5030,5030,5030,5030,0
|
|
20231215,100700,32977790,5030,5030,5030,5030,88
|
|
20231215,100600,32535150,5030,5030,5030,5030,10
|
|
20231215,100500,32484850,5030,5030,5030,5030,0
|
|
20231215,100400,32484850,5030,5030,5030,5030,0
|
|
20231215,100300,32484850,5030,5030,5030,5030,0
|
|
20231215,100200,32484850,5030,5030,5030,5030,1
|
|
20231215,100100,32479820,5040,5040,5040,5040,100
|
|
20231215,100000,31975820,5040,5040,5040,5040,10
|
|
20231215,095900,31925420,5040,5040,5040,5040,40
|
|
20231215,095800,31723820,5040,5040,5040,5040,160
|
|
20231215,095700,30917420,5060,5060,5060,5060,0
|
|
20231215,095600,30917420,5060,5060,5060,5060,2
|
|
20231215,095500,30907300,5040,5040,5040,5040,0
|
|
20231215,095400,30907300,5040,5040,5040,5040,100
|
|
20231215,095300,30403300,5060,5060,5060,5060,2
|
|
20231215,095200,30393180,5040,5040,5040,5040,0
|
|
20231215,095100,30393180,5040,5040,5040,5040,0
|
|
20231215,095000,30393180,5040,5040,5040,5040,0
|
|
20231215,094900,30393180,5040,5040,5060,5040,103
|
|
20231215,094800,29874020,5050,5050,5050,5050,0
|
|
20231215,094700,29874020,5050,5050,5050,5050,100
|
|
20231215,094600,29369020,5060,5060,5060,5060,2
|
|
20231215,094500,29358900,5040,5040,5040,5040,400
|
|
20231215,094400,27342900,5040,5040,5040,5040,0
|
|
20231215,094300,27342900,5040,5040,5040,5040,0
|
|
20231215,094200,27342900,5040,5040,5040,5040,0
|
|
20231215,094100,27342900,5040,5040,5040,5040,147
|
|
20231215,094000,26602020,5050,5050,5050,5050,0
|
|
20231215,093900,26602020,5050,5050,5050,5050,1
|
|
20231215,093800,26596970,5050,5050,5050,5050,52
|
|
20231215,093700,26334370,5060,5060,5060,5060,2
|
|
20231215,093600,26324250,5050,5050,5050,5050,12
|
|
20231215,093500,26263650,5050,5050,5050,5050,0
|
|
20231215,093400,26263650,5050,5050,5050,5050,0
|
|
20231215,093300,26263650,5050,5050,5050,5050,0
|
|
20231215,093200,26263650,5050,5040,5050,5040,41
|
|
20231215,093100,26056990,5040,5040,5040,5040,0
|
|
20231215,093000,26056990,5040,5050,5050,5040,130
|
|
20231215,092900,25401780,5090,5090,5090,5090,0
|
|
20231215,092800,25401780,5090,5090,5090,5090,1
|
|
20231215,092700,25396690,5090,5090,5090,5090,1
|
|
20231215,092600,25391600,5080,5080,5080,5080,0
|
|
20231215,092500,25391600,5080,5080,5080,5080,0
|
|
20231215,092400,25391600,5080,5070,5080,5070,2
|
|
20231215,092300,25381450,5060,5060,5060,5060,221
|
|
20231215,092200,24263190,5060,5060,5060,5060,150
|
|
20231215,092100,23504190,5060,5060,5060,5060,23
|
|
20231215,092000,23387810,5060,5060,5060,5060,2
|
|
20231215,091900,23377690,5040,5050,5050,5040,100
|
|
20231215,091800,22872840,5050,5060,5060,5050,24
|
|
20231215,091700,22751600,5060,5060,5060,5060,0
|
|
20231215,091600,22751600,5060,5060,5060,5060,0
|
|
20231215,091500,22751600,5060,5040,5060,5040,110
|
|
20231215,091400,22195390,5030,5030,5030,5010,301
|
|
20231215,091300,20686070,5020,5020,5020,5020,24
|
|
20231215,091200,20565590,5040,5050,5050,5020,37
|
|
20231215,091100,20379530,5050,5050,5050,5050,0
|
|
20231215,091000,20379530,5050,5050,5050,5050,0
|
|
20231215,090900,20379530,5050,5070,5070,5000,1092
|
|
20231215,090800,14898320,5070,5050,5070,5050,1681
|
|
20231215,090700,6409230,5050,5050,5050,5050,190
|
|
20231215,090600,5449730,5050,5050,5050,5050,2
|
|
20231215,090500,5439630,5050,5050,5050,5050,127
|
|
20231215,090400,4798280,5080,5060,5080,5060,39
|
|
20231215,090300,4600900,5060,5110,5110,5060,190
|
|
20231215,090200,3639350,5050,5120,5120,5050,508
|
|
20231215,090100,1050600,5130,5130,5170,5120,57
|
|
20231215,090000,757960,5130,5180,5180,5130,147
|