585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,184200,267338060,4045,4045,4045,4045,2023
|
|
20231211,184100,267338060,4045,4045,4045,4045,0
|
|
20231211,184000,267338060,4045,4045,4045,4045,0
|
|
20231211,183900,267338060,4045,4045,4045,4045,0
|
|
20231211,183800,267338060,4045,4045,4045,4045,0
|
|
20231211,183700,267338060,4045,4045,4045,4045,0
|
|
20231211,183600,267338060,4045,4045,4045,4045,0
|
|
20231211,183500,267338060,4045,4045,4045,4045,0
|
|
20231211,183400,267338060,4045,4045,4045,4045,0
|
|
20231211,183300,267338060,4045,4045,4045,4045,0
|
|
20231211,183200,267338060,4045,4045,4045,4045,0
|
|
20231211,183100,267338060,4045,4045,4045,4045,0
|
|
20231211,183000,267338060,4045,4045,4045,4045,0
|
|
20231211,182900,267338060,4045,4045,4045,4045,0
|
|
20231211,182800,267338060,4045,4045,4045,4045,0
|
|
20231211,182700,267338060,4045,4045,4045,4045,0
|
|
20231211,182600,267338060,4045,4045,4045,4045,0
|
|
20231211,182500,267338060,4045,4045,4045,4045,0
|
|
20231211,182400,267338060,4045,4045,4045,4045,0
|
|
20231211,182300,267338060,4045,4045,4045,4045,0
|
|
20231211,182200,267338060,4045,4045,4045,4045,0
|
|
20231211,182100,267338060,4045,4045,4045,4045,0
|
|
20231211,182000,267338060,4045,4045,4045,4045,0
|
|
20231211,181900,267338060,4045,4045,4045,4045,0
|
|
20231211,181800,267338060,4045,4045,4045,4045,0
|
|
20231211,181700,267338060,4045,4045,4045,4045,0
|
|
20231211,181600,267338060,4045,4045,4045,4045,0
|
|
20231211,181500,267338060,4045,4045,4045,4045,0
|
|
20231211,181400,267338060,4045,4045,4045,4045,0
|
|
20231211,181300,267338060,4045,4045,4045,4045,0
|
|
20231211,181200,267338060,4045,4045,4045,4045,2023
|
|
20231211,181100,267338060,4045,4045,4045,4045,0
|
|
20231211,181000,267338060,4045,4045,4045,4045,0
|
|
20231211,180900,267338060,4045,4045,4045,4045,0
|
|
20231211,180800,267338060,4045,4045,4045,4045,0
|
|
20231211,180700,267338060,4045,4045,4045,4045,0
|
|
20231211,180600,267338060,4045,4045,4045,4045,0
|
|
20231211,180500,267338060,4045,4045,4045,4045,0
|
|
20231211,180400,267338060,4045,4045,4045,4045,0
|
|
20231211,180300,267338060,4045,4045,4045,4045,0
|
|
20231211,180200,267338060,4045,4045,4045,4045,0
|
|
20231211,180100,267338060,4045,4045,4045,4045,0
|
|
20231211,180000,267338060,4045,4045,4045,4045,0
|
|
20231211,175900,267338060,4045,4045,4045,4045,0
|
|
20231211,175800,267338060,4045,4045,4045,4045,0
|
|
20231211,175700,267338060,4045,4045,4045,4045,0
|
|
20231211,175600,267338060,4045,4045,4045,4045,0
|
|
20231211,175500,267338060,4045,4045,4045,4045,0
|
|
20231211,175400,267338060,4045,4045,4045,4045,0
|
|
20231211,175300,267338060,4045,4045,4045,4045,0
|
|
20231211,175200,267338060,4045,4045,4045,4045,0
|
|
20231211,175100,267338060,4045,4045,4045,4045,0
|
|
20231211,175000,267338060,4045,4045,4045,4045,0
|
|
20231211,174900,267338060,4045,4045,4045,4045,0
|
|
20231211,174800,267338060,4045,4045,4045,4045,0
|
|
20231211,174700,267338060,4045,4045,4045,4045,0
|
|
20231211,174600,267338060,4045,4045,4045,4045,0
|
|
20231211,174500,267338060,4045,4045,4045,4045,0
|
|
20231211,174400,267338060,4045,4045,4045,4045,0
|
|
20231211,174300,267338060,4045,4045,4045,4045,0
|
|
20231211,174200,267338060,4045,4045,4045,4045,2023
|
|
20231211,174100,267338060,4045,4045,4045,4045,0
|
|
20231211,174000,267338060,4045,4045,4045,4045,0
|
|
20231211,173900,267338060,4045,4045,4045,4045,0
|
|
20231211,173800,267338060,4045,4045,4045,4045,0
|
|
20231211,173700,267338060,4045,4045,4045,4045,0
|
|
20231211,173600,267338060,4045,4045,4045,4045,0
|
|
20231211,173500,267338060,4045,4045,4045,4045,0
|
|
20231211,173400,267338060,4045,4045,4045,4045,0
|
|
20231211,173300,267338060,4045,4045,4045,4045,0
|
|
20231211,173200,267338060,4045,4045,4045,4045,0
|
|
20231211,173100,267338060,4045,4045,4045,4045,0
|
|
20231211,173000,267338060,4045,4045,4045,4045,0
|
|
20231211,172900,267338060,4045,4045,4045,4045,0
|
|
20231211,172800,267338060,4045,4045,4045,4045,0
|
|
20231211,172700,267338060,4045,4045,4045,4045,0
|
|
20231211,172600,267338060,4045,4045,4045,4045,0
|
|
20231211,172500,267338060,4045,4045,4045,4045,0
|
|
20231211,172400,267338060,4045,4045,4045,4045,0
|
|
20231211,172300,267338060,4045,4045,4045,4045,0
|
|
20231211,172200,267338060,4045,4045,4045,4045,0
|
|
20231211,172100,267338060,4045,4045,4045,4045,0
|
|
20231211,172000,267338060,4045,4045,4045,4045,0
|
|
20231211,171900,267338060,4045,4045,4045,4045,0
|
|
20231211,171800,267338060,4045,4045,4045,4045,0
|
|
20231211,171700,267338060,4045,4045,4045,4045,0
|
|
20231211,171600,267338060,4045,4045,4045,4045,0
|
|
20231211,171500,267338060,4045,4045,4045,4045,0
|
|
20231211,171400,267338060,4045,4045,4045,4045,0
|
|
20231211,171300,267338060,4045,4045,4045,4045,0
|
|
20231211,171200,267338060,4045,4045,4045,4045,2023
|
|
20231211,171100,267338060,4045,4045,4045,4045,0
|
|
20231211,171000,267338060,4045,4045,4045,4045,0
|
|
20231211,170900,267338060,4045,4045,4045,4045,0
|
|
20231211,170800,267338060,4045,4045,4045,4045,0
|
|
20231211,170700,267338060,4045,4045,4045,4045,0
|
|
20231211,170600,267338060,4045,4045,4045,4045,0
|
|
20231211,170500,267338060,4045,4045,4045,4045,0
|
|
20231211,170400,267338060,4045,4045,4045,4045,0
|
|
20231211,170300,267338060,4045,4045,4045,4045,0
|
|
20231211,170200,267338060,4045,4045,4045,4045,0
|
|
20231211,170100,267338060,4045,4045,4045,4045,0
|
|
20231211,170000,267338060,4045,4045,4045,4045,0
|
|
20231211,165900,267338060,4045,4045,4045,4045,0
|
|
20231211,165800,267338060,4045,4045,4045,4045,0
|
|
20231211,165700,267338060,4045,4045,4045,4045,0
|
|
20231211,165600,267338060,4045,4045,4045,4045,0
|
|
20231211,165500,267338060,4045,4045,4045,4045,0
|
|
20231211,165400,267338060,4045,4045,4045,4045,0
|
|
20231211,165300,267338060,4045,4045,4045,4045,0
|
|
20231211,165200,267338060,4045,4045,4045,4045,0
|
|
20231211,165100,267338060,4045,4045,4045,4045,0
|
|
20231211,165000,267338060,4045,4045,4045,4045,0
|
|
20231211,164900,267338060,4045,4045,4045,4045,0
|
|
20231211,164800,267338060,4045,4045,4045,4045,0
|
|
20231211,164700,267338060,4045,4045,4045,4045,0
|
|
20231211,164600,267338060,4045,4045,4045,4045,0
|
|
20231211,164500,267338060,4045,4045,4045,4045,0
|
|
20231211,164400,267338060,4045,4045,4045,4045,0
|
|
20231211,164300,267338060,4045,4045,4045,4045,0
|
|
20231211,164200,267338060,4045,4045,4045,4045,2023
|
|
20231211,164100,267338060,4045,4045,4045,4045,0
|
|
20231211,164000,267338060,4045,4045,4045,4045,0
|
|
20231211,163900,267338060,4045,4045,4045,4045,0
|
|
20231211,163800,267338060,4045,4045,4045,4045,0
|
|
20231211,163700,267338060,4045,4045,4045,4045,0
|
|
20231211,163600,267338060,4045,4045,4045,4045,0
|
|
20231211,163500,267338060,4045,4045,4045,4045,0
|
|
20231211,163400,267338060,4045,4045,4045,4045,0
|
|
20231211,163300,267338060,4045,4045,4045,4045,0
|
|
20231211,163200,267338060,4045,4045,4045,4045,0
|
|
20231211,163100,267338060,4045,4045,4045,4045,0
|
|
20231211,163000,267338060,4045,4045,4045,4045,0
|
|
20231211,162900,267338060,4045,4045,4045,4045,0
|
|
20231211,162800,267338060,4045,4045,4045,4045,0
|
|
20231211,162700,267338060,4045,4045,4045,4045,0
|
|
20231211,162600,267338060,4045,4045,4045,4045,0
|
|
20231211,162500,267338060,4045,4045,4045,4045,0
|
|
20231211,162400,267338060,4045,4045,4045,4045,0
|
|
20231211,162300,267338060,4045,4045,4045,4045,0
|
|
20231211,162200,267338060,4045,4045,4045,4045,0
|
|
20231211,162100,267338060,4045,4045,4045,4045,0
|
|
20231211,162000,267338060,4045,4045,4045,4045,0
|
|
20231211,161900,267338060,4045,4045,4045,4045,0
|
|
20231211,161800,267338060,4045,4045,4045,4045,0
|
|
20231211,161700,267338060,4045,4045,4045,4045,0
|
|
20231211,161600,267338060,4045,4045,4045,4045,0
|
|
20231211,161500,267338060,4045,4045,4045,4045,0
|
|
20231211,161400,267338060,4045,4045,4045,4045,0
|
|
20231211,161300,267338060,4045,4045,4045,4045,0
|
|
20231211,161200,267338060,4045,4045,4045,4045,2023
|
|
20231211,161100,267338060,4045,4045,4045,4045,0
|
|
20231211,161000,267338060,4045,4045,4045,4045,0
|
|
20231211,160900,267338060,4045,4045,4045,4045,0
|
|
20231211,160800,267338060,4045,4045,4045,4045,0
|
|
20231211,160700,267338060,4045,4045,4045,4045,0
|
|
20231211,160600,267338060,4045,4045,4045,4045,0
|
|
20231211,160500,267338060,4045,4045,4045,4045,0
|
|
20231211,160400,267338060,4045,4045,4045,4045,0
|
|
20231211,160300,267338060,4045,4045,4045,4045,0
|
|
20231211,160200,267338060,4045,4045,4045,4045,0
|
|
20231211,160100,267338060,4045,4045,4045,4045,0
|
|
20231211,160000,267338060,4045,4045,4045,4045,0
|
|
20231211,155900,267338060,4045,4045,4045,4045,0
|
|
20231211,155800,267338060,4045,4045,4045,4045,0
|
|
20231211,155700,267338060,4045,4045,4045,4045,0
|
|
20231211,155600,267338060,4045,4045,4045,4045,0
|
|
20231211,155500,267338060,4045,4045,4045,4045,0
|
|
20231211,155400,267338060,4045,4045,4045,4045,0
|
|
20231211,155300,267338060,4045,4045,4045,4045,0
|
|
20231211,155200,267338060,4045,4045,4045,4045,0
|
|
20231211,155100,267338060,4045,4045,4045,4045,0
|
|
20231211,155000,267338060,4045,4045,4045,4045,0
|
|
20231211,154900,267338060,4045,4045,4045,4045,0
|
|
20231211,154800,267338060,4045,4045,4045,4045,0
|
|
20231211,154700,267338060,4045,4045,4045,4045,0
|
|
20231211,154600,267338060,4045,4045,4045,4045,0
|
|
20231211,154500,267338060,4045,4045,4045,4045,0
|
|
20231211,154400,267338060,4045,4045,4045,4045,0
|
|
20231211,154300,267338060,4045,4045,4045,4045,0
|
|
20231211,154200,267338060,4045,4045,4045,4045,2023
|
|
20231211,154100,267338060,4045,4045,4045,4045,0
|
|
20231211,154000,267338060,4045,4045,4045,4045,0
|
|
20231211,153900,267338060,4045,4045,4045,4045,0
|
|
20231211,153800,267338060,4045,4045,4045,4045,0
|
|
20231211,153700,267338060,4045,4045,4045,4045,0
|
|
20231211,153600,267338060,4045,4045,4045,4045,0
|
|
20231211,153500,267338060,4045,4045,4045,4045,0
|
|
20231211,153400,267338060,4045,4045,4045,4045,0
|
|
20231211,153300,267338060,4045,4045,4045,4045,0
|
|
20231211,153200,267338060,4045,4045,4045,4045,0
|
|
20231211,153100,267338060,4045,4045,4045,4045,0
|
|
20231211,153000,267338060,4045,4045,4045,4045,2023
|
|
20231211,152900,259155025,4065,4065,4065,4065,0
|
|
20231211,152800,259155025,4065,4065,4065,4065,0
|
|
20231211,152700,259155025,4065,4065,4065,4065,0
|
|
20231211,152600,259155025,4065,4065,4065,4065,0
|
|
20231211,152500,259155025,4065,4065,4065,4065,0
|
|
20231211,152400,259155025,4065,4065,4065,4065,0
|
|
20231211,152300,259155025,4065,4065,4065,4065,0
|
|
20231211,152200,259155025,4065,4065,4065,4065,0
|
|
20231211,152100,259155025,4065,4065,4065,4065,0
|
|
20231211,152000,259155025,4065,4065,4065,4065,0
|
|
20231211,151900,259155025,4065,4065,4065,4065,0
|
|
20231211,151800,259155025,4065,4055,4065,4045,24
|
|
20231211,151700,259057620,4070,4070,4070,4070,0
|
|
20231211,151600,259057620,4070,4065,4070,4060,18
|
|
20231211,151500,258984475,4070,4070,4070,4070,232
|
|
20231211,151400,258040235,4070,4070,4070,4070,231
|
|
20231211,151300,257100065,4065,4065,4065,4060,115
|
|
20231211,151200,256633115,4065,4070,4070,4060,254
|
|
20231211,151100,255600145,4070,4065,4070,4065,136
|
|
20231211,151000,255046675,4070,4070,4070,4070,230
|
|
20231211,150900,254110575,4070,4065,4070,4065,118
|
|
20231211,150800,253630320,4070,4065,4070,4065,242
|
|
20231211,150700,252645430,4070,4070,4070,4070,115
|
|
20231211,150600,252177380,4065,4065,4065,4065,231
|
|
20231211,150500,251238365,4065,4065,4065,4060,232
|
|
20231211,150400,250295290,4065,4065,4065,4065,116
|
|
20231211,150300,249823750,4065,4065,4065,4065,231
|
|
20231211,150200,248884735,4065,4065,4065,4065,115
|
|
20231211,150100,248417260,4065,4065,4065,4065,231
|
|
20231211,150000,247478245,4065,4065,4065,4065,115
|
|
20231211,145900,247010770,4065,4065,4065,4060,232
|
|
20231211,145800,246067695,4045,4065,4065,4045,655
|
|
20231211,145700,243415900,4060,4065,4065,4060,230
|
|
20231211,145600,242481525,4065,4065,4065,4065,516
|
|
20231211,145500,240383985,4065,4065,4065,4065,231
|
|
20231211,145400,239444970,4065,4070,4070,4045,330
|
|
20231211,145300,238104125,4070,4065,4070,4065,2064
|
|
20231211,145200,229708630,4055,4060,4060,4055,329
|
|
20231211,145100,228373380,4055,4055,4055,4055,100
|
|
20231211,145000,227967880,4060,4060,4060,4060,231
|
|
20231211,144900,227030020,4055,4055,4055,4055,68
|
|
20231211,144800,226754280,4055,4055,4055,4050,234
|
|
20231211,144700,225805425,4055,4055,4055,4055,115
|
|
20231211,144600,225339100,4055,4055,4055,4055,231
|
|
20231211,144500,224402395,4055,4050,4055,4050,212
|
|
20231211,144400,223543215,4050,4055,4055,4050,167
|
|
20231211,144300,222866290,4055,4055,4055,4055,231
|
|
20231211,144200,221929585,4055,4060,4060,4055,127
|
|
20231211,144100,221414020,4060,4060,4060,4060,230
|
|
20231211,144000,220480220,4060,4060,4060,4060,116
|
|
20231211,143900,220009260,4060,4055,4060,4055,231
|
|
20231211,143800,219071980,4055,4055,4055,4050,150
|
|
20231211,143700,218463785,4055,4055,4055,4055,231
|
|
20231211,143600,217527080,4055,4055,4055,4055,115
|
|
20231211,143500,217060755,4055,4055,4055,4055,231
|
|
20231211,143400,216124050,4050,4055,4055,4050,188
|
|
20231211,143300,215362070,4055,4055,4055,4055,115
|
|
20231211,143200,214895745,4055,4055,4055,4055,231
|
|
20231211,143100,213959040,4055,4055,4055,4055,115
|
|
20231211,143000,213492715,4055,4050,4055,4050,231
|
|
20231211,142900,212556585,4050,4045,4050,4045,117
|
|
20231211,142800,212082740,4050,4050,4050,4050,230
|
|
20231211,142700,211151240,4050,4050,4050,4050,116
|
|
20231211,142600,210681440,4050,4050,4050,4050,231
|
|
20231211,142500,209745890,4050,4050,4050,4050,230
|
|
20231211,142400,208814390,4050,4050,4050,4050,116
|
|
20231211,142300,208344590,4050,4050,4050,4050,231
|
|
20231211,142200,207409040,4045,4040,4045,4030,278
|
|
20231211,142100,206286680,4050,4050,4050,4050,231
|
|
20231211,142000,205351130,4050,4045,4050,4045,119
|
|
20231211,141900,204869200,4050,4050,4055,4045,654
|
|
20231211,141800,202220225,4055,4050,4055,4050,116
|
|
20231211,141700,201749850,4055,4055,4055,4055,231
|
|
20231211,141600,200813145,4060,4050,4060,4050,179
|
|
20231211,141500,200087035,4050,4050,4050,4050,177
|
|
20231211,141400,199370185,4050,4050,4050,4050,231
|
|
20231211,141300,198434635,4050,4060,4060,4050,127
|
|
20231211,141200,197919125,4060,4055,4060,4055,247
|
|
20231211,141100,196916390,4055,4055,4060,4055,132
|
|
20231211,141000,196380550,4060,4060,4060,4060,231
|
|
20231211,140900,195442690,4060,4060,4060,4060,115
|
|
20231211,140800,194975790,4060,4060,4060,4060,231
|
|
20231211,140700,194037930,4060,4060,4060,4060,115
|
|
20231211,140600,193571030,4060,4060,4060,4060,281
|
|
20231211,140500,192430170,4060,4060,4060,4060,231
|
|
20231211,140400,191492310,4055,4060,4060,4055,135
|
|
20231211,140300,190944310,4060,4060,4060,4060,231
|
|
20231211,140200,190006450,4060,4060,4060,4060,115
|
|
20231211,140100,189539550,4060,4055,4060,4055,231
|
|
20231211,140000,188602265,4060,4060,4060,4060,116
|
|
20231211,135900,188131305,4060,4060,4060,4060,230
|
|
20231211,135800,187197505,4060,4060,4060,4060,116
|
|
20231211,135700,186726545,4060,4060,4060,4050,233
|
|
20231211,135600,185780580,4065,4065,4065,4065,115
|
|
20231211,135500,185313105,4065,4065,4065,4065,231
|
|
20231211,135400,184374090,4065,4065,4065,4065,231
|
|
20231211,135300,183435075,4060,4060,4060,4060,115
|
|
20231211,135200,182968175,4060,4060,4060,4060,231
|
|
20231211,135100,182030315,4055,4055,4055,4055,221
|
|
20231211,135000,181134160,4055,4055,4055,4055,371
|
|
20231211,134900,179629755,4060,4060,4060,4060,115
|
|
20231211,134800,179162855,4060,4060,4060,4060,231
|
|
20231211,134700,178224995,4060,4060,4060,4060,116
|
|
20231211,134600,177754035,4060,4045,4060,4045,231
|
|
20231211,134500,176816190,4050,4060,4060,4025,237
|
|
20231211,134400,175854125,4065,4065,4065,4065,116
|
|
20231211,134300,175382585,4065,4060,4065,4060,230
|
|
20231211,134200,174448210,4060,4060,4060,4060,116
|
|
20231211,134100,173977250,4060,4060,4060,4060,231
|
|
20231211,134000,173039390,4060,4060,4060,4060,115
|
|
20231211,133900,172572490,4055,4055,4055,4055,231
|
|
20231211,133800,171635785,4045,4050,4050,4045,116
|
|
20231211,133700,171165990,4015,4045,4045,4015,849
|
|
20231211,133600,167750325,4015,4015,4015,4015,489
|
|
20231211,133500,165786990,4015,4015,4015,4015,231
|
|
20231211,133400,164859525,4015,4015,4015,4015,231
|
|
20231211,133300,163932060,4015,4015,4015,4015,115
|
|
20231211,133200,163470335,4010,4010,4010,4010,0
|
|
20231211,133100,163470335,4010,4010,4010,4010,0
|
|
20231211,133000,163470335,4010,4010,4010,4010,0
|
|
20231211,132900,163470335,4010,4010,4010,4010,0
|
|
20231211,132800,163470335,4010,4015,4015,4010,148
|
|
20231211,132700,162876605,4010,4010,4010,4010,100
|
|
20231211,132600,162475605,4015,4015,4015,4015,0
|
|
20231211,132500,162475605,4015,4015,4015,4015,3
|
|
20231211,132400,162463560,4015,4015,4015,4015,1
|
|
20231211,132300,162459545,4010,4010,4010,4010,0
|
|
20231211,132200,162459545,4010,4010,4010,4010,0
|
|
20231211,132100,162459545,4010,4010,4010,4010,0
|
|
20231211,132000,162459545,4010,4010,4010,4010,10
|
|
20231211,131900,162419445,4015,4010,4015,4010,3
|
|
20231211,131800,162407405,4015,4015,4015,4015,0
|
|
20231211,131700,162407405,4015,4015,4015,4015,11
|
|
20231211,131600,162363240,4015,4015,4015,4015,0
|
|
20231211,131500,162363240,4015,4015,4015,4015,0
|
|
20231211,131400,162363240,4015,4020,4020,4015,117
|
|
20231211,131300,161893480,4015,4015,4015,4015,0
|
|
20231211,131200,161893480,4015,4015,4015,4015,0
|
|
20231211,131100,161893480,4015,4015,4015,4015,0
|
|
20231211,131000,161893480,4015,4020,4020,4015,26
|
|
20231211,130900,161788985,4025,4030,4030,4025,7
|
|
20231211,130800,161760800,4030,4030,4030,4030,0
|
|
20231211,130700,161760800,4030,4025,4030,4025,23
|
|
20231211,130600,161668185,4025,4025,4025,4025,1
|
|
20231211,130500,161664160,4025,4025,4025,4025,0
|
|
20231211,130400,161664160,4025,4025,4025,4025,387
|
|
20231211,130300,160106485,4025,4025,4025,4025,0
|
|
20231211,130200,160106485,4025,4025,4025,4025,4
|
|
20231211,130100,160090385,4025,4020,4025,4020,1000
|
|
20231211,130000,156066800,4020,4020,4020,4020,10
|
|
20231211,125900,156026600,4015,4015,4015,4015,0
|
|
20231211,125800,156026600,4015,4020,4020,4015,30
|
|
20231211,125700,155906100,4020,4020,4020,4020,0
|
|
20231211,125600,155906100,4020,4020,4020,4020,0
|
|
20231211,125500,155906100,4020,4020,4020,4020,0
|
|
20231211,125400,155906100,4020,4020,4020,4020,0
|
|
20231211,125300,155906100,4020,4020,4020,4020,0
|
|
20231211,125200,155906100,4020,4020,4020,4020,0
|
|
20231211,125100,155906100,4020,4020,4020,4020,1
|
|
20231211,125000,155902080,4015,4015,4015,4015,2
|
|
20231211,124900,155894050,4015,4015,4015,4015,0
|
|
20231211,124800,155894050,4015,4015,4015,4015,4
|
|
20231211,124700,155877990,4015,4015,4015,4015,10
|
|
20231211,124600,155837840,4005,4010,4010,4005,476
|
|
20231211,124500,153929360,4010,4010,4010,4010,37
|
|
20231211,124400,153780990,4010,4010,4010,4010,0
|
|
20231211,124300,153780990,4010,4010,4010,4010,10
|
|
20231211,124200,153740890,4010,4010,4010,4010,0
|
|
20231211,124100,153740890,4010,4010,4010,4010,12
|
|
20231211,124000,153692770,4010,4010,4010,4010,2
|
|
20231211,123900,153684750,4010,4010,4010,4010,0
|
|
20231211,123800,153684750,4010,4010,4010,4010,619
|
|
20231211,123700,151202560,4010,4010,4020,4010,255
|
|
20231211,123600,150177500,4010,4010,4010,4010,0
|
|
20231211,123500,150177500,4010,4020,4020,4010,268
|
|
20231211,123400,149102670,4015,4015,4015,4015,0
|
|
20231211,123300,149102670,4015,4015,4015,4015,10
|
|
20231211,123200,149062520,4010,4015,4015,4010,52
|
|
20231211,123100,148853985,4020,4020,4020,4020,0
|
|
20231211,123000,148853985,4020,4020,4020,4020,0
|
|
20231211,122900,148853985,4020,4020,4020,4020,0
|
|
20231211,122800,148853985,4020,4020,4020,4020,0
|
|
20231211,122700,148853985,4020,4020,4020,4020,0
|
|
20231211,122600,148853985,4020,4020,4020,4020,1
|
|
20231211,122500,148849965,4015,4015,4015,4015,0
|
|
20231211,122400,148849965,4015,4020,4020,4015,3
|
|
20231211,122300,148837910,4010,4015,4015,4010,401
|
|
20231211,122200,147229745,4020,4020,4020,4020,10
|
|
20231211,122100,147189545,4020,4020,4020,4020,10
|
|
20231211,122000,147149345,4020,4020,4020,4020,0
|
|
20231211,121900,147149345,4020,4020,4020,4020,1
|
|
20231211,121800,147145325,4020,4020,4020,4020,0
|
|
20231211,121700,147145325,4020,4020,4020,4020,1
|
|
20231211,121600,147141305,4015,4015,4015,4015,61
|
|
20231211,121500,146896390,4010,4010,4010,4010,176
|
|
20231211,121400,146190630,4010,4010,4010,4010,77
|
|
20231211,121300,145881860,4010,4010,4010,4010,200
|
|
20231211,121200,145079860,4010,4010,4010,4010,19
|
|
20231211,121100,145003670,4010,4010,4010,4010,70
|
|
20231211,121000,144722970,4010,4010,4010,4010,0
|
|
20231211,120900,144722970,4010,4010,4010,4010,0
|
|
20231211,120800,144722970,4010,4010,4010,4010,0
|
|
20231211,120700,144722970,4010,4010,4010,4010,0
|
|
20231211,120600,144722970,4010,4010,4010,4010,0
|
|
20231211,120500,144722970,4010,4010,4010,4010,0
|
|
20231211,120400,144722970,4010,4010,4010,4010,500
|
|
20231211,120300,142717970,4010,4020,4020,4010,280
|
|
20231211,120200,141595065,4015,4015,4015,4015,29
|
|
20231211,120100,141478630,4010,4010,4010,4010,11
|
|
20231211,120000,141434520,4015,4015,4015,4015,24
|
|
20231211,115900,141338160,4015,4015,4015,4015,0
|
|
20231211,115800,141338160,4015,4010,4015,4010,8
|
|
20231211,115700,141306055,4010,4010,4010,4010,4
|
|
20231211,115600,141290015,4020,4020,4020,4020,70
|
|
20231211,115500,141008615,4020,4020,4020,4020,0
|
|
20231211,115400,141008615,4020,4020,4020,4020,0
|
|
20231211,115300,141008615,4020,4020,4020,4020,0
|
|
20231211,115200,141008615,4020,4020,4020,4020,1
|
|
20231211,115100,141004595,4015,4015,4020,4015,8
|
|
20231211,115000,140972470,4020,4020,4020,4020,4
|
|
20231211,114900,140956390,4025,4025,4025,4025,0
|
|
20231211,114800,140956390,4025,4025,4025,4025,0
|
|
20231211,114700,140956390,4025,4025,4025,4025,0
|
|
20231211,114600,140956390,4025,4025,4025,4025,0
|
|
20231211,114500,140956390,4025,4015,4025,4005,9275
|
|
20231211,114400,103769315,4020,4020,4020,4020,0
|
|
20231211,114300,103769315,4020,4025,4025,4020,2465
|
|
20231211,114200,93859965,4025,4025,4025,4025,10
|
|
20231211,114100,93819715,4025,4025,4025,4025,1
|
|
20231211,114000,93815690,4025,4025,4025,4025,0
|
|
20231211,113900,93815690,4025,4020,4025,4020,31
|
|
20231211,113800,93691065,4025,4025,4025,4025,0
|
|
20231211,113700,93691065,4025,4025,4025,4025,111
|
|
20231211,113600,93244290,4025,4025,4025,4025,0
|
|
20231211,113500,93244290,4025,4025,4025,4025,46
|
|
20231211,113400,93059140,4020,4020,4020,4020,0
|
|
20231211,113300,93059140,4020,4020,4020,4020,0
|
|
20231211,113200,93059140,4020,4020,4020,4020,20
|
|
20231211,113100,92978740,4025,4025,4025,4025,3
|
|
20231211,113000,92966665,4020,4020,4020,4020,0
|
|
20231211,112900,92966665,4020,4020,4020,4020,7
|
|
20231211,112800,92938525,4020,4020,4020,4020,7
|
|
20231211,112700,92910385,4020,4020,4030,4020,145
|
|
20231211,112600,92327390,4020,4020,4020,4020,22
|
|
20231211,112500,92238950,4020,4020,4020,4020,0
|
|
20231211,112400,92238950,4020,4025,4025,4020,12
|
|
20231211,112300,92190705,4025,4025,4025,4025,2
|
|
20231211,112200,92182655,4025,4025,4025,4025,197
|
|
20231211,112100,91389730,4025,4025,4025,4025,0
|
|
20231211,112000,91389730,4025,4025,4025,4025,1
|
|
20231211,111900,91385705,4025,4025,4025,4025,1
|
|
20231211,111800,91381680,4025,4025,4025,4025,1
|
|
20231211,111700,91377655,4025,4025,4025,4025,0
|
|
20231211,111600,91377655,4025,4025,4025,4025,0
|
|
20231211,111500,91377655,4025,4025,4025,4025,0
|
|
20231211,111400,91377655,4025,4030,4030,4025,8
|
|
20231211,111300,91345440,4030,4030,4030,4030,1
|
|
20231211,111200,91341410,4030,4030,4030,4030,0
|
|
20231211,111100,91341410,4030,4030,4030,4030,0
|
|
20231211,111000,91341410,4030,4030,4030,4030,0
|
|
20231211,110900,91341410,4030,4030,4030,4030,0
|
|
20231211,110800,91341410,4030,4030,4030,4030,1
|
|
20231211,110700,91337380,4020,4020,4020,4020,0
|
|
20231211,110600,91337380,4020,4020,4020,4020,0
|
|
20231211,110500,91337380,4020,4020,4020,4020,0
|
|
20231211,110400,91337380,4020,4020,4020,4020,0
|
|
20231211,110300,91337380,4020,4020,4020,4020,847
|
|
20231211,110200,87932440,4020,4020,4020,4020,21
|
|
20231211,110100,87848020,4020,4020,4020,4020,49
|
|
20231211,110000,87651040,4020,4020,4020,4020,0
|
|
20231211,105900,87651040,4020,4020,4020,4020,15
|
|
20231211,105800,87590740,4020,4020,4020,4020,112
|
|
20231211,105700,87140500,4020,4030,4030,4020,317
|
|
20231211,105600,85866150,4020,4020,4020,4020,0
|
|
20231211,105500,85866150,4020,4020,4020,4020,1
|
|
20231211,105400,85862130,4020,4020,4020,4020,10
|
|
20231211,105300,85821930,4020,4025,4025,4020,2
|
|
20231211,105200,85813885,4025,4025,4025,4025,0
|
|
20231211,105100,85813885,4025,4025,4025,4025,0
|
|
20231211,105000,85813885,4025,4025,4025,4025,0
|
|
20231211,104900,85813885,4025,4030,4030,4025,2
|
|
20231211,104800,85805830,4035,4035,4035,4035,0
|
|
20231211,104700,85805830,4035,4035,4035,4035,0
|
|
20231211,104600,85805830,4035,4035,4035,4035,384
|
|
20231211,104500,84256390,4030,4030,4030,4030,0
|
|
20231211,104400,84256390,4030,4030,4030,4030,7
|
|
20231211,104300,84228180,4030,4030,4035,4030,7
|
|
20231211,104200,84199965,4035,4030,4035,4030,157
|
|
20231211,104100,83567170,4030,4030,4030,4030,1
|
|
20231211,104000,83563140,4030,4030,4030,4015,1155
|
|
20231211,103900,78922145,4025,4025,4025,4025,0
|
|
20231211,103800,78922145,4025,4025,4025,4025,0
|
|
20231211,103700,78922145,4025,4025,4025,4025,0
|
|
20231211,103600,78922145,4025,4025,4025,4025,1
|
|
20231211,103500,78918120,4030,4035,4035,4030,122
|
|
20231211,103400,78426360,4040,4035,4040,4035,132
|
|
20231211,103300,77893540,4020,4040,4040,4020,1060
|
|
20231211,103200,73631435,4040,4035,4040,4035,3
|
|
20231211,103100,73619320,4040,4040,4040,4040,56
|
|
20231211,103000,73393080,4040,4040,4040,4040,1
|
|
20231211,102900,73389040,4030,4030,4030,4030,0
|
|
20231211,102800,73389040,4030,4030,4030,4030,2
|
|
20231211,102700,73380980,4030,4030,4030,4030,0
|
|
20231211,102600,73380980,4030,4030,4030,4030,1
|
|
20231211,102500,73376950,4025,4030,4030,4025,1409
|
|
20231211,102400,67704420,4040,4040,4040,4040,1
|
|
20231211,102300,67700380,4040,4040,4040,4040,0
|
|
20231211,102200,67700380,4040,4040,4040,4040,0
|
|
20231211,102100,67700380,4040,4040,4040,4040,1
|
|
20231211,102000,67696340,4035,4035,4035,4035,8
|
|
20231211,101900,67664060,4045,4035,4045,4035,104
|
|
20231211,101800,67244410,4055,4055,4055,4045,73
|
|
20231211,101700,66948755,4070,4045,4070,4045,1585
|
|
20231211,101600,60507755,4040,4040,4040,4040,1
|
|
20231211,101500,60503715,4045,4045,4045,4045,0
|
|
20231211,101400,60503715,4045,4045,4045,4045,1
|
|
20231211,101300,60499670,4040,4040,4040,4040,102
|
|
20231211,101200,60087590,4025,4025,4025,4025,1
|
|
20231211,101100,60083565,4025,4025,4025,4025,1
|
|
20231211,101000,60079540,4015,4015,4015,4015,242
|
|
20231211,100900,59107910,4015,4020,4020,4015,1190
|
|
20231211,100800,54328555,4020,4020,4020,4020,74
|
|
20231211,100700,54031075,4020,4015,4020,4015,52
|
|
20231211,100600,53822285,4015,4020,4020,4015,346
|
|
20231211,100500,52431435,4020,4035,4035,4020,4139
|
|
20231211,100400,35775895,4030,4030,4035,4030,26
|
|
20231211,100300,35671110,4030,4035,4035,4030,244
|
|
20231211,100200,34687785,4035,4035,4035,4035,12
|
|
20231211,100100,34639365,4035,4035,4035,4035,95
|
|
20231211,100000,34256040,4030,4030,4030,4030,150
|
|
20231211,095900,33651540,4035,4035,4035,4030,989
|
|
20231211,095800,29664150,4035,4040,4040,4035,1358
|
|
20231211,095700,24181965,4040,4045,4045,4040,92
|
|
20231211,095600,23809835,4050,4050,4050,4050,30
|
|
20231211,095500,23688335,4045,4045,4045,4045,0
|
|
20231211,095400,23688335,4045,4050,4050,4045,10
|
|
20231211,095300,23647865,4055,4055,4055,4045,148
|
|
20231211,095200,23048475,4060,4060,4060,4060,1
|
|
20231211,095100,23044415,4065,4060,4065,4060,5
|
|
20231211,095000,23024100,4055,4055,4055,4055,251
|
|
20231211,094900,22006295,4060,4060,4060,4060,2
|
|
20231211,094800,21998175,4065,4065,4065,4065,1
|
|
20231211,094700,21994110,4065,4065,4065,4065,0
|
|
20231211,094600,21994110,4065,4065,4065,4065,0
|
|
20231211,094500,21994110,4065,4065,4065,4065,1
|
|
20231211,094400,21990045,4065,4065,4065,4065,0
|
|
20231211,094300,21990045,4065,4065,4065,4065,0
|
|
20231211,094200,21990045,4065,4065,4065,4065,0
|
|
20231211,094100,21990045,4065,4065,4065,4065,0
|
|
20231211,094000,21990045,4065,4065,4065,4065,2
|
|
20231211,093900,21981915,4070,4070,4070,4070,0
|
|
20231211,093800,21981915,4070,4075,4075,4070,2
|
|
20231211,093700,21973770,4080,4065,4080,4065,378
|
|
20231211,093600,20433335,4065,4065,4065,4065,0
|
|
20231211,093500,20433335,4065,4065,4065,4065,0
|
|
20231211,093400,20433335,4065,4065,4065,4065,0
|
|
20231211,093300,20433335,4065,4065,4065,4065,0
|
|
20231211,093200,20433335,4065,4065,4065,4065,2
|
|
20231211,093100,20425205,4050,4050,4050,4050,0
|
|
20231211,093000,20425205,4050,4040,4050,4040,706
|
|
20231211,092900,17572805,4040,4050,4050,4040,595
|
|
20231211,092800,15166155,4050,4065,4065,4050,419
|
|
20231211,092700,13468160,4070,4055,4070,4055,29
|
|
20231211,092600,13350210,4055,4060,4065,4055,21
|
|
20231211,092500,13264925,4060,4060,4060,4060,0
|
|
20231211,092400,13264925,4060,4060,4060,4060,0
|
|
20231211,092300,13264925,4060,4065,4065,4060,9
|
|
20231211,092200,13228355,4070,4060,4070,4055,86
|
|
20231211,092100,12879290,4060,4060,4060,4060,4
|
|
20231211,092000,12863050,4060,4060,4060,4060,250
|
|
20231211,091900,11848050,4055,4050,4055,4050,11
|
|
20231211,091800,11803455,4050,4060,4060,4050,34
|
|
20231211,091700,11665740,4055,4055,4055,4055,0
|
|
20231211,091600,11665740,4055,4055,4055,4055,5
|
|
20231211,091500,11645465,4050,4050,4050,4050,23
|
|
20231211,091400,11552315,4050,4050,4050,4050,23
|
|
20231211,091300,11459165,4055,4055,4055,4055,2
|
|
20231211,091200,11451055,4055,4055,4055,4055,24
|
|
20231211,091100,11353735,4055,4055,4055,4055,1
|
|
20231211,091000,11349680,4050,4050,4050,4050,0
|
|
20231211,090900,11349680,4050,4055,4055,4050,5
|
|
20231211,090800,11329425,4050,4050,4050,4050,41
|
|
20231211,090700,11163375,4050,4050,4050,4050,35
|
|
20231211,090600,11021625,4040,4050,4050,4040,500
|
|
20231211,090500,9001575,4045,4045,4045,4045,0
|
|
20231211,090400,9001575,4045,4045,4060,4045,1014
|
|
20231211,090300,4885185,4050,4045,4050,4045,120
|
|
20231211,090200,4399300,4045,4045,4045,4045,4
|
|
20231211,090100,4383120,4035,4040,4040,4035,242
|
|
20231211,090000,3406340,4060,4060,4060,4060,839
|