683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,202000,410358910,5010,5010,5010,5010,3638
|
|
20231201,201900,410358910,5010,5010,5010,5010,0
|
|
20231201,201800,410358910,5010,5010,5010,5010,0
|
|
20231201,201700,410358910,5010,5010,5010,5010,0
|
|
20231201,201600,410358910,5010,5010,5010,5010,0
|
|
20231201,201500,410358910,5010,5010,5010,5010,0
|
|
20231201,201400,410358910,5010,5010,5010,5010,0
|
|
20231201,201300,410358910,5010,5010,5010,5010,0
|
|
20231201,201200,410358910,5010,5010,5010,5010,0
|
|
20231201,201100,410358910,5010,5010,5010,5010,0
|
|
20231201,201000,410358910,5010,5010,5010,5010,0
|
|
20231201,200900,410358910,5010,5010,5010,5010,0
|
|
20231201,200800,410358910,5010,5010,5010,5010,0
|
|
20231201,200700,410358910,5010,5010,5010,5010,0
|
|
20231201,200600,410358910,5010,5010,5010,5010,0
|
|
20231201,200500,410358910,5010,5010,5010,5010,0
|
|
20231201,200400,410358910,5010,5010,5010,5010,0
|
|
20231201,200300,410358910,5010,5010,5010,5010,0
|
|
20231201,200200,410358910,5010,5010,5010,5010,0
|
|
20231201,200100,410358910,5010,5010,5010,5010,0
|
|
20231201,200000,410358910,5010,5010,5010,5010,0
|
|
20231201,195900,410358910,5010,5010,5010,5010,0
|
|
20231201,195800,410358910,5010,5010,5010,5010,0
|
|
20231201,195700,410358910,5010,5010,5010,5010,0
|
|
20231201,195600,410358910,5010,5010,5010,5010,0
|
|
20231201,195500,410358910,5010,5010,5010,5010,0
|
|
20231201,195400,410358910,5010,5010,5010,5010,0
|
|
20231201,195300,410358910,5010,5010,5010,5010,0
|
|
20231201,195200,410358910,5010,5010,5010,5010,0
|
|
20231201,195100,410358910,5010,5010,5010,5010,0
|
|
20231201,195000,410358910,5010,5010,5010,5010,3638
|
|
20231201,194900,410358910,5010,5010,5010,5010,0
|
|
20231201,194800,410358910,5010,5010,5010,5010,0
|
|
20231201,194700,410358910,5010,5010,5010,5010,0
|
|
20231201,194600,410358910,5010,5010,5010,5010,0
|
|
20231201,194500,410358910,5010,5010,5010,5010,0
|
|
20231201,194400,410358910,5010,5010,5010,5010,0
|
|
20231201,194300,410358910,5010,5010,5010,5010,0
|
|
20231201,194200,410358910,5010,5010,5010,5010,0
|
|
20231201,194100,410358910,5010,5010,5010,5010,0
|
|
20231201,194000,410358910,5010,5010,5010,5010,0
|
|
20231201,193900,410358910,5010,5010,5010,5010,0
|
|
20231201,193800,410358910,5010,5010,5010,5010,0
|
|
20231201,193700,410358910,5010,5010,5010,5010,0
|
|
20231201,193600,410358910,5010,5010,5010,5010,0
|
|
20231201,193500,410358910,5010,5010,5010,5010,0
|
|
20231201,193400,410358910,5010,5010,5010,5010,0
|
|
20231201,193300,410358910,5010,5010,5010,5010,0
|
|
20231201,193200,410358910,5010,5010,5010,5010,0
|
|
20231201,193100,410358910,5010,5010,5010,5010,0
|
|
20231201,193000,410358910,5010,5010,5010,5010,0
|
|
20231201,192900,410358910,5010,5010,5010,5010,0
|
|
20231201,192800,410358910,5010,5010,5010,5010,0
|
|
20231201,192700,410358910,5010,5010,5010,5010,0
|
|
20231201,192600,410358910,5010,5010,5010,5010,0
|
|
20231201,192500,410358910,5010,5010,5010,5010,0
|
|
20231201,192400,410358910,5010,5010,5010,5010,0
|
|
20231201,192300,410358910,5010,5010,5010,5010,0
|
|
20231201,192200,410358910,5010,5010,5010,5010,0
|
|
20231201,192100,410358910,5010,5010,5010,5010,0
|
|
20231201,192000,410358910,5010,5010,5010,5010,3638
|
|
20231201,191900,410358910,5010,5010,5010,5010,0
|
|
20231201,191800,410358910,5010,5010,5010,5010,0
|
|
20231201,191700,410358910,5010,5010,5010,5010,0
|
|
20231201,191600,410358910,5010,5010,5010,5010,0
|
|
20231201,191500,410358910,5010,5010,5010,5010,0
|
|
20231201,191400,410358910,5010,5010,5010,5010,0
|
|
20231201,191300,410358910,5010,5010,5010,5010,0
|
|
20231201,191200,410358910,5010,5010,5010,5010,0
|
|
20231201,191100,410358910,5010,5010,5010,5010,0
|
|
20231201,191000,410358910,5010,5010,5010,5010,0
|
|
20231201,190900,410358910,5010,5010,5010,5010,0
|
|
20231201,190800,410358910,5010,5010,5010,5010,0
|
|
20231201,190700,410358910,5010,5010,5010,5010,0
|
|
20231201,190600,410358910,5010,5010,5010,5010,0
|
|
20231201,190500,410358910,5010,5010,5010,5010,0
|
|
20231201,190400,410358910,5010,5010,5010,5010,0
|
|
20231201,190300,410358910,5010,5010,5010,5010,0
|
|
20231201,190200,410358910,5010,5010,5010,5010,0
|
|
20231201,190100,410358910,5010,5010,5010,5010,0
|
|
20231201,190000,410358910,5010,5010,5010,5010,0
|
|
20231201,185900,410358910,5010,5010,5010,5010,0
|
|
20231201,185800,410358910,5010,5010,5010,5010,0
|
|
20231201,185700,410358910,5010,5010,5010,5010,0
|
|
20231201,185600,410358910,5010,5010,5010,5010,0
|
|
20231201,185500,410358910,5010,5010,5010,5010,0
|
|
20231201,185400,410358910,5010,5010,5010,5010,0
|
|
20231201,185300,410358910,5010,5010,5010,5010,0
|
|
20231201,185200,410358910,5010,5010,5010,5010,0
|
|
20231201,185100,410358910,5010,5010,5010,5010,0
|
|
20231201,185000,410358910,5010,5010,5010,5010,3638
|
|
20231201,184900,410358910,5010,5010,5010,5010,0
|
|
20231201,184800,410358910,5010,5010,5010,5010,0
|
|
20231201,184700,410358910,5010,5010,5010,5010,0
|
|
20231201,184600,410358910,5010,5010,5010,5010,0
|
|
20231201,184500,410358910,5010,5010,5010,5010,0
|
|
20231201,184400,410358910,5010,5010,5010,5010,0
|
|
20231201,184300,410358910,5010,5010,5010,5010,0
|
|
20231201,184200,410358910,5010,5010,5010,5010,0
|
|
20231201,184100,410358910,5010,5010,5010,5010,0
|
|
20231201,184000,410358910,5010,5010,5010,5010,0
|
|
20231201,183900,410358910,5010,5010,5010,5010,0
|
|
20231201,183800,410358910,5010,5010,5010,5010,0
|
|
20231201,183700,410358910,5010,5010,5010,5010,0
|
|
20231201,183600,410358910,5010,5010,5010,5010,0
|
|
20231201,183500,410358910,5010,5010,5010,5010,0
|
|
20231201,183400,410358910,5010,5010,5010,5010,0
|
|
20231201,183300,410358910,5010,5010,5010,5010,0
|
|
20231201,183200,410358910,5010,5010,5010,5010,0
|
|
20231201,183100,410358910,5010,5010,5010,5010,0
|
|
20231201,183000,410358910,5010,5010,5010,5010,0
|
|
20231201,182900,410358910,5010,5010,5010,5010,0
|
|
20231201,182800,410358910,5010,5010,5010,5010,0
|
|
20231201,182700,410358910,5010,5010,5010,5010,0
|
|
20231201,182600,410358910,5010,5010,5010,5010,0
|
|
20231201,182500,410358910,5010,5010,5010,5010,0
|
|
20231201,182400,410358910,5010,5010,5010,5010,0
|
|
20231201,182300,410358910,5010,5010,5010,5010,0
|
|
20231201,182200,410358910,5010,5010,5010,5010,0
|
|
20231201,182100,410358910,5010,5010,5010,5010,0
|
|
20231201,182000,410358910,5010,5010,5010,5010,3638
|
|
20231201,181900,410358910,5010,5010,5010,5010,0
|
|
20231201,181800,410358910,5010,5010,5010,5010,0
|
|
20231201,181700,410358910,5010,5010,5010,5010,0
|
|
20231201,181600,410358910,5010,5010,5010,5010,0
|
|
20231201,181500,410358910,5010,5010,5010,5010,0
|
|
20231201,181400,410358910,5010,5010,5010,5010,0
|
|
20231201,181300,410358910,5010,5010,5010,5010,0
|
|
20231201,181200,410358910,5010,5010,5010,5010,0
|
|
20231201,181100,410358910,5010,5010,5010,5010,0
|
|
20231201,181000,410358910,5010,5010,5010,5010,0
|
|
20231201,180900,410358910,5010,5010,5010,5010,0
|
|
20231201,180800,410358910,5010,5010,5010,5010,0
|
|
20231201,180700,410358910,5010,5010,5010,5010,0
|
|
20231201,180600,410358910,5010,5010,5010,5010,0
|
|
20231201,180500,410358910,5010,5010,5010,5010,0
|
|
20231201,180400,410358910,5010,5010,5010,5010,0
|
|
20231201,180300,410358910,5010,5010,5010,5010,0
|
|
20231201,180200,410358910,5010,5010,5010,5010,0
|
|
20231201,180100,410358910,5010,5010,5010,5010,0
|
|
20231201,180000,410358910,5010,5010,5010,5010,0
|
|
20231201,175900,410358910,5010,5010,5010,5010,0
|
|
20231201,175800,410358910,5010,5010,5010,5010,0
|
|
20231201,175700,410358910,5010,5010,5010,5010,0
|
|
20231201,175600,410358910,5010,5010,5010,5010,0
|
|
20231201,175500,410358910,5010,5010,5010,5010,0
|
|
20231201,175400,410358910,5010,5010,5010,5010,0
|
|
20231201,175300,410358910,5010,5010,5010,5010,0
|
|
20231201,175200,410358910,5010,5010,5010,5010,0
|
|
20231201,175100,410358910,5010,5010,5010,5010,0
|
|
20231201,175000,410358910,5010,5010,5010,5010,3638
|
|
20231201,174900,410358910,5010,5010,5010,5010,0
|
|
20231201,174800,410358910,5010,5010,5010,5010,0
|
|
20231201,174700,410358910,5010,5010,5010,5010,0
|
|
20231201,174600,410358910,5010,5010,5010,5010,0
|
|
20231201,174500,410358910,5010,5010,5010,5010,0
|
|
20231201,174400,410358910,5010,5010,5010,5010,0
|
|
20231201,174300,410358910,5010,5010,5010,5010,0
|
|
20231201,174200,410358910,5010,5010,5010,5010,0
|
|
20231201,174100,410358910,5010,5010,5010,5010,0
|
|
20231201,174000,410358910,5010,5010,5010,5010,0
|
|
20231201,173900,410358910,5010,5010,5010,5010,0
|
|
20231201,173800,410358910,5010,5010,5010,5010,0
|
|
20231201,173700,410358910,5010,5010,5010,5010,0
|
|
20231201,173600,410358910,5010,5010,5010,5010,0
|
|
20231201,173500,410358910,5010,5010,5010,5010,0
|
|
20231201,173400,410358910,5010,5010,5010,5010,0
|
|
20231201,173300,410358910,5010,5010,5010,5010,0
|
|
20231201,173200,410358910,5010,5010,5010,5010,0
|
|
20231201,173100,410358910,5010,5010,5010,5010,0
|
|
20231201,173000,410358910,5010,5010,5010,5010,0
|
|
20231201,172900,410358910,5010,5010,5010,5010,0
|
|
20231201,172800,410358910,5010,5010,5010,5010,0
|
|
20231201,172700,410358910,5010,5010,5010,5010,0
|
|
20231201,172600,410358910,5010,5010,5010,5010,0
|
|
20231201,172500,410358910,5010,5010,5010,5010,0
|
|
20231201,172400,410358910,5010,5010,5010,5010,0
|
|
20231201,172300,410358910,5010,5010,5010,5010,0
|
|
20231201,172200,410358910,5010,5010,5010,5010,0
|
|
20231201,172100,410358910,5010,5010,5010,5010,0
|
|
20231201,172000,410358910,5010,5010,5010,5010,3638
|
|
20231201,171900,410358910,5010,5010,5010,5010,0
|
|
20231201,171800,410358910,5010,5010,5010,5010,0
|
|
20231201,171700,410358910,5010,5010,5010,5010,0
|
|
20231201,171600,410358910,5010,5010,5010,5010,0
|
|
20231201,171500,410358910,5010,5010,5010,5010,0
|
|
20231201,171400,410358910,5010,5010,5010,5010,0
|
|
20231201,171300,410358910,5010,5010,5010,5010,0
|
|
20231201,171200,410358910,5010,5010,5010,5010,0
|
|
20231201,171100,410358910,5010,5010,5010,5010,0
|
|
20231201,171000,410358910,5010,5010,5010,5010,0
|
|
20231201,170900,410358910,5010,5010,5010,5010,0
|
|
20231201,170800,410358910,5010,5010,5010,5010,0
|
|
20231201,170700,410358910,5010,5010,5010,5010,0
|
|
20231201,170600,410358910,5010,5010,5010,5010,0
|
|
20231201,170500,410358910,5010,5010,5010,5010,0
|
|
20231201,170400,410358910,5010,5010,5010,5010,0
|
|
20231201,170300,410358910,5010,5010,5010,5010,0
|
|
20231201,170200,410358910,5010,5010,5010,5010,0
|
|
20231201,170100,410358910,5010,5010,5010,5010,0
|
|
20231201,170000,410358910,5010,5010,5010,5010,0
|
|
20231201,165900,410358910,5010,5010,5010,5010,0
|
|
20231201,165800,410358910,5010,5010,5010,5010,0
|
|
20231201,165700,410358910,5010,5010,5010,5010,0
|
|
20231201,165600,410358910,5010,5010,5010,5010,0
|
|
20231201,165500,410358910,5010,5010,5010,5010,0
|
|
20231201,165400,410358910,5010,5010,5010,5010,0
|
|
20231201,165300,410358910,5010,5010,5010,5010,0
|
|
20231201,165200,410358910,5010,5010,5010,5010,0
|
|
20231201,165100,410358910,5010,5010,5010,5010,0
|
|
20231201,165000,410358910,5010,5010,5010,5010,3638
|
|
20231201,164900,410358910,5010,5010,5010,5010,0
|
|
20231201,164800,410358910,5010,5010,5010,5010,0
|
|
20231201,164700,410358910,5010,5010,5010,5010,0
|
|
20231201,164600,410358910,5010,5010,5010,5010,0
|
|
20231201,164500,410358910,5010,5010,5010,5010,0
|
|
20231201,164400,410358910,5010,5010,5010,5010,0
|
|
20231201,164300,410358910,5010,5010,5010,5010,0
|
|
20231201,164200,410358910,5010,5010,5010,5010,0
|
|
20231201,164100,410358910,5010,5010,5010,5010,0
|
|
20231201,164000,410358910,5010,5010,5010,5010,0
|
|
20231201,163900,410358910,5010,5010,5010,5010,0
|
|
20231201,163800,410358910,5010,5010,5010,5010,0
|
|
20231201,163700,410358910,5010,5010,5010,5010,0
|
|
20231201,163600,410358910,5010,5010,5010,5010,0
|
|
20231201,163500,410358910,5010,5010,5010,5010,0
|
|
20231201,163400,410358910,5010,5010,5010,5010,0
|
|
20231201,163300,410358910,5010,5010,5010,5010,0
|
|
20231201,163200,410358910,5010,5010,5010,5010,0
|
|
20231201,163100,410358910,5010,5010,5010,5010,0
|
|
20231201,163000,410358910,5010,5010,5010,5010,0
|
|
20231201,162900,410358910,5010,5010,5010,5010,0
|
|
20231201,162800,410358910,5010,5010,5010,5010,0
|
|
20231201,162700,410358910,5010,5010,5010,5010,0
|
|
20231201,162600,410358910,5010,5010,5010,5010,0
|
|
20231201,162500,410358910,5010,5010,5010,5010,0
|
|
20231201,162400,410358910,5010,5010,5010,5010,0
|
|
20231201,162300,410358910,5010,5010,5010,5010,0
|
|
20231201,162200,410358910,5010,5010,5010,5010,0
|
|
20231201,162100,410358910,5010,5010,5010,5010,0
|
|
20231201,162000,410358910,5010,5010,5010,5010,3638
|
|
20231201,161900,410358910,5010,5010,5010,5010,0
|
|
20231201,161800,410358910,5010,5010,5010,5010,0
|
|
20231201,161700,410358910,5010,5010,5010,5010,0
|
|
20231201,161600,410358910,5010,5010,5010,5010,0
|
|
20231201,161500,410358910,5010,5010,5010,5010,0
|
|
20231201,161400,410358910,5010,5010,5010,5010,0
|
|
20231201,161300,410358910,5010,5010,5010,5010,0
|
|
20231201,161200,410358910,5010,5010,5010,5010,0
|
|
20231201,161100,410358910,5010,5010,5010,5010,0
|
|
20231201,161000,410358910,5010,5010,5010,5010,0
|
|
20231201,160900,410358910,5010,5010,5010,5010,0
|
|
20231201,160800,410358910,5010,5010,5010,5010,0
|
|
20231201,160700,410358910,5010,5010,5010,5010,0
|
|
20231201,160600,410358910,5010,5010,5010,5010,0
|
|
20231201,160500,410358910,5010,5010,5010,5010,0
|
|
20231201,160400,410358910,5010,5010,5010,5010,0
|
|
20231201,160300,410358910,5010,5010,5010,5010,0
|
|
20231201,160200,410358910,5010,5010,5010,5010,0
|
|
20231201,160100,410358910,5010,5010,5010,5010,0
|
|
20231201,160000,410358910,5010,5010,5010,5010,0
|
|
20231201,155900,410358910,5010,5010,5010,5010,0
|
|
20231201,155800,410358910,5010,5010,5010,5010,0
|
|
20231201,155700,410358910,5010,5010,5010,5010,0
|
|
20231201,155600,410358910,5010,5010,5010,5010,0
|
|
20231201,155500,410358910,5010,5010,5010,5010,0
|
|
20231201,155400,410358910,5010,5010,5010,5010,0
|
|
20231201,155300,410358910,5010,5010,5010,5010,0
|
|
20231201,155200,410358910,5010,5010,5010,5010,0
|
|
20231201,155100,410358910,5010,5010,5010,5010,0
|
|
20231201,155000,410358910,5010,5010,5010,5010,3638
|
|
20231201,154900,410358910,5010,5010,5010,5010,0
|
|
20231201,154800,410358910,5010,5010,5010,5010,0
|
|
20231201,154700,410358910,5010,5010,5010,5010,0
|
|
20231201,154600,410358910,5010,5010,5010,5010,0
|
|
20231201,154500,410358910,5010,5010,5010,5010,0
|
|
20231201,154400,410358910,5010,5010,5010,5010,0
|
|
20231201,154300,410358910,5010,5010,5010,5010,0
|
|
20231201,154200,410358910,5010,5010,5010,5010,0
|
|
20231201,154100,410358910,5010,5010,5010,5010,0
|
|
20231201,154000,410358910,5010,5010,5010,5010,0
|
|
20231201,153900,410358910,5010,5010,5010,5010,0
|
|
20231201,153800,410358910,5010,5010,5010,5010,0
|
|
20231201,153700,410358910,5010,5010,5010,5010,0
|
|
20231201,153600,410358910,5010,5010,5010,5010,0
|
|
20231201,153500,410358910,5010,5010,5010,5010,0
|
|
20231201,153400,410358910,5010,5010,5010,5010,0
|
|
20231201,153300,410358910,5010,5010,5010,5010,0
|
|
20231201,153200,410358910,5010,5010,5010,5010,0
|
|
20231201,153100,410358910,5010,5010,5010,5010,0
|
|
20231201,153000,410358910,5010,5010,5010,5010,3638
|
|
20231201,152900,392132530,5030,5030,5030,5030,0
|
|
20231201,152800,392132530,5030,5030,5030,5030,0
|
|
20231201,152700,392132530,5030,5030,5030,5030,0
|
|
20231201,152600,392132530,5030,5030,5030,5030,0
|
|
20231201,152500,392132530,5030,5030,5030,5030,0
|
|
20231201,152400,392132530,5030,5030,5030,5030,0
|
|
20231201,152300,392132530,5030,5030,5030,5030,0
|
|
20231201,152200,392132530,5030,5030,5030,5030,0
|
|
20231201,152100,392132530,5030,5030,5030,5030,0
|
|
20231201,152000,392132530,5030,5030,5030,5030,0
|
|
20231201,151900,392132530,5030,5070,5070,5030,436
|
|
20231201,151800,389934480,5040,5040,5040,5040,0
|
|
20231201,151700,389934480,5040,5040,5040,5040,201
|
|
20231201,151600,388921440,5070,5070,5070,5070,3
|
|
20231201,151500,388906230,5070,5070,5070,5070,0
|
|
20231201,151400,388906230,5070,5070,5070,5070,0
|
|
20231201,151300,388906230,5070,5070,5070,5070,0
|
|
20231201,151200,388906230,5070,5070,5070,5070,0
|
|
20231201,151100,388906230,5070,5070,5070,5070,0
|
|
20231201,151000,388906230,5070,5060,5070,5060,115
|
|
20231201,150900,388323430,5060,5060,5080,5060,1022
|
|
20231201,150800,383144250,5060,5060,5060,5060,5
|
|
20231201,150700,383118950,5060,5060,5060,5060,0
|
|
20231201,150600,383118950,5060,5060,5060,5060,0
|
|
20231201,150500,383118950,5060,5060,5060,5060,42
|
|
20231201,150400,382906430,5050,5060,5060,5050,260
|
|
20231201,150300,381592830,5060,5060,5060,5060,0
|
|
20231201,150200,381592830,5060,5060,5060,5060,0
|
|
20231201,150100,381592830,5060,5050,5060,5020,5001
|
|
20231201,150000,356446000,5060,5060,5060,5060,0
|
|
20231201,145900,356446000,5060,5060,5060,5060,0
|
|
20231201,145800,356446000,5060,5060,5060,5060,7
|
|
20231201,145700,356410580,5060,5060,5060,5060,0
|
|
20231201,145600,356410580,5060,5060,5060,5060,0
|
|
20231201,145500,356410580,5060,5060,5060,5060,0
|
|
20231201,145400,356410580,5060,5060,5060,5060,0
|
|
20231201,145300,356410580,5060,5060,5060,5060,10
|
|
20231201,145200,356359980,5060,5060,5060,5060,0
|
|
20231201,145100,356359980,5060,5050,5060,5050,232
|
|
20231201,145000,355186390,5060,5060,5060,5060,147
|
|
20231201,144900,354442570,5060,5060,5060,5060,72
|
|
20231201,144800,354078250,5080,5060,5080,5060,1008
|
|
20231201,144700,348977640,5060,5060,5060,5060,0
|
|
20231201,144600,348977640,5060,5060,5060,5060,6
|
|
20231201,144500,348947280,5060,5060,5060,5060,0
|
|
20231201,144400,348947280,5060,5060,5060,5060,10
|
|
20231201,144300,348896680,5060,5050,5060,5050,199
|
|
20231201,144200,347891720,5050,5050,5050,5050,522
|
|
20231201,144100,345255620,5050,5050,5050,5050,100
|
|
20231201,144000,344750620,5050,5050,5050,5050,0
|
|
20231201,143900,344750620,5050,5050,5050,5050,40
|
|
20231201,143800,344548620,5050,5050,5050,5050,0
|
|
20231201,143700,344548620,5050,5050,5050,5050,33
|
|
20231201,143600,344381970,5050,5050,5050,5050,100
|
|
20231201,143500,343876970,5050,5050,5050,5050,0
|
|
20231201,143400,343876970,5050,5050,5050,5030,649
|
|
20231201,143300,340612300,5040,5040,5050,5040,814
|
|
20231201,143200,336509370,5040,5040,5040,5040,620
|
|
20231201,143100,333384570,5040,5040,5040,5040,329
|
|
20231201,143000,331726410,5040,5040,5040,5040,429
|
|
20231201,142900,329564250,5040,5020,5040,5010,3633
|
|
20231201,142800,311329840,5020,5060,5060,5020,16327
|
|
20231201,142700,229254400,5080,5080,5080,5080,0
|
|
20231201,142600,229254400,5080,5080,5080,5080,0
|
|
20231201,142500,229254400,5080,5080,5080,5080,2
|
|
20231201,142400,229244240,5050,5050,5050,5050,0
|
|
20231201,142300,229244240,5050,5050,5050,5050,0
|
|
20231201,142200,229244240,5050,5050,5050,5050,0
|
|
20231201,142100,229244240,5050,5050,5050,5050,0
|
|
20231201,142000,229244240,5050,5050,5050,5050,0
|
|
20231201,141900,229244240,5050,5050,5050,5050,0
|
|
20231201,141800,229244240,5050,5050,5050,5050,0
|
|
20231201,141700,229244240,5050,5050,5050,5050,0
|
|
20231201,141600,229244240,5050,5050,5050,5050,0
|
|
20231201,141500,229244240,5050,5050,5050,5050,0
|
|
20231201,141400,229244240,5050,5050,5050,5050,0
|
|
20231201,141300,229244240,5050,5050,5050,5050,14
|
|
20231201,141200,229173540,5040,5070,5070,5040,7513
|
|
20231201,141100,191203820,5070,5070,5070,5070,0
|
|
20231201,141000,191203820,5070,5070,5070,5070,0
|
|
20231201,140900,191203820,5070,5070,5070,5070,0
|
|
20231201,140800,191203820,5070,5070,5070,5070,193
|
|
20231201,140700,190225310,5070,5070,5070,5070,0
|
|
20231201,140600,190225310,5070,5070,5070,5070,0
|
|
20231201,140500,190225310,5070,5070,5070,5070,47
|
|
20231201,140400,189987020,5070,5070,5070,5070,0
|
|
20231201,140300,189987020,5070,5070,5070,5070,0
|
|
20231201,140200,189987020,5070,5070,5070,5070,0
|
|
20231201,140100,189987020,5070,5080,5080,5070,900
|
|
20231201,140000,185424000,5100,5100,5100,5100,0
|
|
20231201,135900,185424000,5100,5100,5100,5100,0
|
|
20231201,135800,185424000,5100,5100,5100,5100,0
|
|
20231201,135700,185424000,5100,5100,5100,5100,0
|
|
20231201,135600,185424000,5100,5100,5100,5100,7
|
|
20231201,135500,185388300,5100,5100,5100,5100,0
|
|
20231201,135400,185388300,5100,5100,5100,5100,0
|
|
20231201,135300,185388300,5100,5100,5100,5100,0
|
|
20231201,135200,185388300,5100,5100,5100,5100,0
|
|
20231201,135100,185388300,5100,5100,5100,5100,0
|
|
20231201,135000,185388300,5100,5100,5100,5100,0
|
|
20231201,134900,185388300,5100,5100,5100,5100,0
|
|
20231201,134800,185388300,5100,5100,5100,5100,0
|
|
20231201,134700,185388300,5100,5100,5100,5100,2
|
|
20231201,134600,185378100,5070,5070,5070,5070,0
|
|
20231201,134500,185378100,5070,5070,5070,5070,0
|
|
20231201,134400,185378100,5070,5070,5070,5070,800
|
|
20231201,134300,181322100,5100,5100,5100,5100,2
|
|
20231201,134200,181311900,5070,5070,5070,5070,400
|
|
20231201,134100,179283900,5100,5100,5100,5100,0
|
|
20231201,134000,179283900,5100,5100,5100,5100,0
|
|
20231201,133900,179283900,5100,5100,5100,5100,0
|
|
20231201,133800,179283900,5100,5100,5100,5100,0
|
|
20231201,133700,179283900,5100,5100,5100,5100,0
|
|
20231201,133600,179283900,5100,5070,5100,5070,102
|
|
20231201,133500,178766700,5070,5070,5070,5070,1500
|
|
20231201,133400,171161700,5110,5110,5110,5110,0
|
|
20231201,133300,171161700,5110,5110,5110,5110,0
|
|
20231201,133200,171161700,5110,5110,5110,5110,0
|
|
20231201,133100,171161700,5110,5110,5110,5110,0
|
|
20231201,133000,171161700,5110,5110,5110,5110,0
|
|
20231201,132900,171161700,5110,5110,5110,5110,0
|
|
20231201,132800,171161700,5110,5110,5110,5110,0
|
|
20231201,132700,171161700,5110,5110,5110,5110,0
|
|
20231201,132600,171161700,5110,5110,5110,5110,0
|
|
20231201,132500,171161700,5110,5110,5110,5110,0
|
|
20231201,132400,171161700,5110,5110,5110,5110,0
|
|
20231201,132300,171161700,5110,5110,5110,5110,0
|
|
20231201,132200,171161700,5110,5070,5110,5070,202
|
|
20231201,132100,170137480,5070,5070,5070,5070,0
|
|
20231201,132000,170137480,5070,5070,5070,5070,23
|
|
20231201,131900,170020870,5110,5110,5110,5110,0
|
|
20231201,131800,170020870,5110,5110,5110,5110,0
|
|
20231201,131700,170020870,5110,5110,5110,5110,0
|
|
20231201,131600,170020870,5110,5110,5110,5110,0
|
|
20231201,131500,170020870,5110,5110,5110,5110,0
|
|
20231201,131400,170020870,5110,5110,5110,5110,0
|
|
20231201,131300,170020870,5110,5110,5110,5110,0
|
|
20231201,131200,170020870,5110,5110,5110,5110,0
|
|
20231201,131100,170020870,5110,5110,5110,5110,0
|
|
20231201,131000,170020870,5110,5110,5110,5110,0
|
|
20231201,130900,170020870,5110,5110,5110,5110,1
|
|
20231201,130800,170015760,5110,5110,5110,5110,0
|
|
20231201,130700,170015760,5110,5110,5110,5110,0
|
|
20231201,130600,170015760,5110,5110,5110,5110,0
|
|
20231201,130500,170015760,5110,5110,5110,5110,0
|
|
20231201,130400,170015760,5110,5110,5110,5110,41
|
|
20231201,130300,169806250,5070,5070,5070,5070,41
|
|
20231201,130200,169598380,5070,5070,5070,5070,0
|
|
20231201,130100,169598380,5070,5070,5070,5070,0
|
|
20231201,130000,169598380,5070,5070,5070,5070,1700
|
|
20231201,125900,160979380,5070,5070,5070,5070,0
|
|
20231201,125800,160979380,5070,5070,5070,5070,0
|
|
20231201,125700,160979380,5070,5070,5070,5070,0
|
|
20231201,125600,160979380,5070,5070,5070,5070,0
|
|
20231201,125500,160979380,5070,5080,5080,5070,157
|
|
20231201,125400,160183210,5110,5110,5110,5110,0
|
|
20231201,125300,160183210,5110,5110,5110,5110,0
|
|
20231201,125200,160183210,5110,5110,5110,5110,0
|
|
20231201,125100,160183210,5110,5110,5110,5110,0
|
|
20231201,125000,160183210,5110,5110,5110,5110,0
|
|
20231201,124900,160183210,5110,5110,5110,5110,0
|
|
20231201,124800,160183210,5110,5110,5110,5110,0
|
|
20231201,124700,160183210,5110,5110,5110,5110,54
|
|
20231201,124600,159907270,5080,5080,5080,5080,300
|
|
20231201,124500,158383270,5080,5080,5080,5080,400
|
|
20231201,124400,156351270,5080,5080,5080,5080,734
|
|
20231201,124300,152622550,5100,5100,5100,5100,0
|
|
20231201,124200,152622550,5100,5100,5100,5100,0
|
|
20231201,124100,152622550,5100,5100,5100,5100,2
|
|
20231201,124000,152612350,5110,5110,5110,5110,0
|
|
20231201,123900,152612350,5110,5110,5110,5110,0
|
|
20231201,123800,152612350,5110,5110,5110,5110,0
|
|
20231201,123700,152612350,5110,5110,5110,5110,0
|
|
20231201,123600,152612350,5110,5110,5110,5110,0
|
|
20231201,123500,152612350,5110,5110,5110,5110,0
|
|
20231201,123400,152612350,5110,5110,5110,5110,0
|
|
20231201,123300,152612350,5110,5110,5110,5110,0
|
|
20231201,123200,152612350,5110,5110,5110,5110,0
|
|
20231201,123100,152612350,5110,5110,5110,5110,0
|
|
20231201,123000,152612350,5110,5110,5110,5110,0
|
|
20231201,122900,152612350,5110,5110,5110,5110,0
|
|
20231201,122800,152612350,5110,5110,5110,5110,2
|
|
20231201,122700,152602130,5100,5100,5100,5100,0
|
|
20231201,122600,152602130,5100,5080,5100,5080,165
|
|
20231201,122500,151763430,5100,5100,5100,5100,0
|
|
20231201,122400,151763430,5100,5100,5100,5100,0
|
|
20231201,122300,151763430,5100,5100,5100,5100,0
|
|
20231201,122200,151763430,5100,5100,5100,5100,1
|
|
20231201,122100,151758330,5080,5080,5080,5080,0
|
|
20231201,122000,151758330,5080,5080,5080,5080,0
|
|
20231201,121900,151758330,5080,5080,5080,5080,60
|
|
20231201,121800,151453530,5080,5080,5080,5080,110
|
|
20231201,121700,150894730,5080,5080,5080,5080,120
|
|
20231201,121600,150285130,5080,5080,5080,5080,0
|
|
20231201,121500,150285130,5080,5080,5080,5080,70
|
|
20231201,121400,149929530,5100,5100,5100,5100,0
|
|
20231201,121300,149929530,5100,5100,5100,5100,0
|
|
20231201,121200,149929530,5100,5100,5100,5100,0
|
|
20231201,121100,149929530,5100,5100,5100,5100,9
|
|
20231201,121000,149883630,5100,5100,5100,5100,0
|
|
20231201,120900,149883630,5100,5100,5100,5100,2
|
|
20231201,120800,149873430,5070,5070,5070,5070,0
|
|
20231201,120700,149873430,5070,5070,5070,5070,835
|
|
20231201,120600,145639980,5110,5110,5110,5110,0
|
|
20231201,120500,145639980,5110,5110,5110,5110,0
|
|
20231201,120400,145639980,5110,5110,5110,5110,0
|
|
20231201,120300,145639980,5110,5080,5110,5070,7027
|
|
20231201,120200,109991910,5080,5100,5100,5080,3000
|
|
20231201,120100,94722800,5120,5120,5120,5120,0
|
|
20231201,120000,94722800,5120,5120,5120,5120,0
|
|
20231201,115900,94722800,5120,5120,5120,5120,0
|
|
20231201,115800,94722800,5120,5120,5120,5120,0
|
|
20231201,115700,94722800,5120,5120,5120,5120,2
|
|
20231201,115600,94712560,5090,5090,5090,5090,1328
|
|
20231201,115500,87953040,5090,5090,5090,5090,1672
|
|
20231201,115400,79442560,5090,5090,5090,5090,631
|
|
20231201,115300,76230770,5080,5080,5080,5080,0
|
|
20231201,115200,76230770,5080,5080,5080,5080,0
|
|
20231201,115100,76230770,5080,5080,5080,5080,0
|
|
20231201,115000,76230770,5080,5080,5080,5080,0
|
|
20231201,114900,76230770,5080,5080,5080,5080,0
|
|
20231201,114800,76230770,5080,5080,5080,5080,0
|
|
20231201,114700,76230770,5080,5080,5080,5080,0
|
|
20231201,114600,76230770,5080,5080,5080,5080,18
|
|
20231201,114500,76139330,5090,5100,5100,5090,843
|
|
20231201,114400,71846330,5100,5100,5100,5100,0
|
|
20231201,114300,71846330,5100,5100,5100,5100,0
|
|
20231201,114200,71846330,5100,5100,5100,5100,1000
|
|
20231201,114100,66746330,5100,5100,5100,5100,0
|
|
20231201,114000,66746330,5100,5110,5110,5100,1700
|
|
20231201,113900,58070720,5120,5120,5120,5120,100
|
|
20231201,113800,57558720,5110,5110,5110,5110,0
|
|
20231201,113700,57558720,5110,5110,5110,5110,15
|
|
20231201,113600,57482070,5110,5110,5110,5110,0
|
|
20231201,113500,57482070,5110,5110,5110,5110,0
|
|
20231201,113400,57482070,5110,5110,5110,5110,0
|
|
20231201,113300,57482070,5110,5110,5110,5110,0
|
|
20231201,113200,57482070,5110,5110,5110,5110,0
|
|
20231201,113100,57482070,5110,5110,5110,5110,0
|
|
20231201,113000,57482070,5110,5110,5110,5110,0
|
|
20231201,112900,57482070,5110,5110,5110,5110,0
|
|
20231201,112800,57482070,5110,5110,5110,5110,0
|
|
20231201,112700,57482070,5110,5110,5110,5110,0
|
|
20231201,112600,57482070,5110,5110,5110,5110,0
|
|
20231201,112500,57482070,5110,5110,5110,5110,0
|
|
20231201,112400,57482070,5110,5110,5110,5110,441
|
|
20231201,112300,55228560,5140,5140,5140,5140,0
|
|
20231201,112200,55228560,5140,5140,5140,5140,0
|
|
20231201,112100,55228560,5140,5140,5140,5140,0
|
|
20231201,112000,55228560,5140,5140,5140,5140,0
|
|
20231201,111900,55228560,5140,5140,5140,5140,0
|
|
20231201,111800,55228560,5140,5140,5140,5140,0
|
|
20231201,111700,55228560,5140,5140,5140,5140,15
|
|
20231201,111600,55151460,5140,5140,5140,5140,0
|
|
20231201,111500,55151460,5140,5140,5140,5140,0
|
|
20231201,111400,55151460,5140,5140,5140,5140,0
|
|
20231201,111300,55151460,5140,5140,5140,5140,0
|
|
20231201,111200,55151460,5140,5140,5140,5140,0
|
|
20231201,111100,55151460,5140,5140,5140,5140,0
|
|
20231201,111000,55151460,5140,5140,5140,5140,0
|
|
20231201,110900,55151460,5140,5140,5140,5140,0
|
|
20231201,110800,55151460,5140,5140,5140,5140,0
|
|
20231201,110700,55151460,5140,5140,5140,5140,0
|
|
20231201,110600,55151460,5140,5140,5140,5140,0
|
|
20231201,110500,55151460,5140,5140,5140,5140,30
|
|
20231201,110400,54997260,5140,5140,5140,5140,20
|
|
20231201,110300,54894460,5110,5120,5120,5110,410
|
|
20231201,110200,52798760,5150,5120,5150,5120,706
|
|
20231201,110100,49183920,5120,5120,5120,5120,0
|
|
20231201,110000,49183920,5120,5120,5120,5120,0
|
|
20231201,105900,49183920,5120,5120,5120,5120,0
|
|
20231201,105800,49183920,5120,5120,5120,5120,1
|
|
20231201,105700,49178800,5130,5130,5130,5130,0
|
|
20231201,105600,49178800,5130,5130,5130,5130,476
|
|
20231201,105500,46736920,5160,5160,5160,5160,0
|
|
20231201,105400,46736920,5160,5160,5160,5160,0
|
|
20231201,105300,46736920,5160,5160,5160,5160,0
|
|
20231201,105200,46736920,5160,5160,5160,5160,0
|
|
20231201,105100,46736920,5160,5160,5160,5160,1
|
|
20231201,105000,46731760,5160,5140,5160,5140,473
|
|
20231201,104900,44291420,5160,5160,5160,5160,0
|
|
20231201,104800,44291420,5160,5160,5160,5160,0
|
|
20231201,104700,44291420,5160,5160,5160,5160,0
|
|
20231201,104600,44291420,5160,5160,5160,5160,0
|
|
20231201,104500,44291420,5160,5160,5160,5160,0
|
|
20231201,104400,44291420,5160,5160,5160,5160,33
|
|
20231201,104300,44121140,5140,5140,5140,5140,0
|
|
20231201,104200,44121140,5140,5140,5140,5140,0
|
|
20231201,104100,44121140,5140,5140,5140,5140,0
|
|
20231201,104000,44121140,5140,5140,5140,5140,0
|
|
20231201,103900,44121140,5140,5140,5140,5140,0
|
|
20231201,103800,44121140,5140,5140,5140,5140,0
|
|
20231201,103700,44121140,5140,5140,5140,5140,0
|
|
20231201,103600,44121140,5140,5140,5140,5140,0
|
|
20231201,103500,44121140,5140,5140,5140,5140,0
|
|
20231201,103400,44121140,5140,5140,5140,5140,0
|
|
20231201,103300,44121140,5140,5140,5140,5140,0
|
|
20231201,103200,44121140,5140,5140,5140,5140,0
|
|
20231201,103100,44121140,5140,5140,5140,5140,0
|
|
20231201,103000,44121140,5140,5140,5140,5140,0
|
|
20231201,102900,44121140,5140,5140,5140,5140,0
|
|
20231201,102800,44121140,5140,5140,5140,5140,737
|
|
20231201,102700,40332960,5140,5140,5140,5140,0
|
|
20231201,102600,40332960,5140,5140,5140,5140,0
|
|
20231201,102500,40332960,5140,5140,5140,5140,0
|
|
20231201,102400,40332960,5140,5140,5140,5140,1
|
|
20231201,102300,40327820,5140,5140,5140,5140,0
|
|
20231201,102200,40327820,5140,5140,5140,5140,0
|
|
20231201,102100,40327820,5140,5140,5140,5140,0
|
|
20231201,102000,40327820,5140,5140,5140,5140,0
|
|
20231201,101900,40327820,5140,5140,5140,5140,7
|
|
20231201,101800,40291840,5140,5140,5140,5140,626
|
|
20231201,101700,37074200,5160,5160,5160,5160,0
|
|
20231201,101600,37074200,5160,5160,5160,5160,0
|
|
20231201,101500,37074200,5160,5160,5160,5160,0
|
|
20231201,101400,37074200,5160,5160,5160,5160,1
|
|
20231201,101300,37069040,5160,5160,5160,5160,0
|
|
20231201,101200,37069040,5160,5160,5160,5160,0
|
|
20231201,101100,37069040,5160,5160,5160,5160,0
|
|
20231201,101000,37069040,5160,5160,5160,5160,0
|
|
20231201,100900,37069040,5160,5160,5160,5160,0
|
|
20231201,100800,37069040,5160,5160,5160,5160,0
|
|
20231201,100700,37069040,5160,5150,5160,5150,500
|
|
20231201,100600,34493270,5150,5150,5150,5150,0
|
|
20231201,100500,34493270,5150,5150,5150,5150,0
|
|
20231201,100400,34493270,5150,5150,5150,5150,0
|
|
20231201,100300,34493270,5150,5150,5150,5150,0
|
|
20231201,100200,34493270,5150,5150,5150,5150,0
|
|
20231201,100100,34493270,5150,5150,5150,5150,0
|
|
20231201,100000,34493270,5150,5150,5150,5150,0
|
|
20231201,095900,34493270,5150,5150,5150,5150,0
|
|
20231201,095800,34493270,5150,5150,5150,5150,0
|
|
20231201,095700,34493270,5150,5150,5150,5150,16
|
|
20231201,095600,34410870,5160,5160,5160,5160,0
|
|
20231201,095500,34410870,5160,5160,5160,5160,0
|
|
20231201,095400,34410870,5160,5160,5160,5160,0
|
|
20231201,095300,34410870,5160,5160,5160,5160,0
|
|
20231201,095200,34410870,5160,5160,5160,5160,0
|
|
20231201,095100,34410870,5160,5160,5160,5160,0
|
|
20231201,095000,34410870,5160,5160,5160,5160,0
|
|
20231201,094900,34410870,5160,5160,5160,5160,0
|
|
20231201,094800,34410870,5160,5160,5160,5160,0
|
|
20231201,094700,34410870,5160,5160,5160,5160,0
|
|
20231201,094600,34410870,5160,5160,5160,5160,0
|
|
20231201,094500,34410870,5160,5160,5160,5160,12
|
|
20231201,094400,34348950,5160,5160,5160,5160,40
|
|
20231201,094300,34142550,5160,5160,5160,5160,3
|
|
20231201,094200,34127070,5160,5130,5160,5130,81
|
|
20231201,094100,33711510,5120,5120,5120,5120,303
|
|
20231201,094000,32160150,5130,5130,5130,5130,0
|
|
20231201,093900,32160150,5130,5130,5130,5130,0
|
|
20231201,093800,32160150,5130,5130,5130,5130,1
|
|
20231201,093700,32155020,5130,5130,5130,5130,0
|
|
20231201,093600,32155020,5130,5130,5130,5130,41
|
|
20231201,093500,31944690,5160,5160,5160,5160,0
|
|
20231201,093400,31944690,5160,5160,5160,5160,20
|
|
20231201,093300,31841490,5140,5140,5140,5140,0
|
|
20231201,093200,31841490,5140,5140,5140,5140,1635
|
|
20231201,093100,23437590,5110,5110,5110,5110,0
|
|
20231201,093000,23437590,5110,5110,5110,5110,0
|
|
20231201,092900,23437590,5110,5110,5110,5110,0
|
|
20231201,092800,23437590,5110,5110,5110,5110,10
|
|
20231201,092700,23386490,5100,5100,5100,5100,0
|
|
20231201,092600,23386490,5100,5100,5100,5100,0
|
|
20231201,092500,23386490,5100,5100,5100,5100,0
|
|
20231201,092400,23386490,5100,5100,5100,5100,0
|
|
20231201,092300,23386490,5100,5100,5100,5100,0
|
|
20231201,092200,23386490,5100,5100,5100,5100,0
|
|
20231201,092100,23386490,5100,5100,5100,5100,0
|
|
20231201,092000,23386490,5100,5100,5100,5100,635
|
|
20231201,091900,20147990,5100,5100,5100,5100,30
|
|
20231201,091800,19994990,5100,5100,5100,5100,0
|
|
20231201,091700,19994990,5100,5110,5110,5100,1500
|
|
20231201,091600,12341990,5120,5120,5120,5120,0
|
|
20231201,091500,12341990,5120,5120,5120,5120,0
|
|
20231201,091400,12341990,5120,5120,5120,5120,0
|
|
20231201,091300,12341990,5120,5120,5120,5120,0
|
|
20231201,091200,12341990,5120,5120,5120,5120,0
|
|
20231201,091100,12341990,5120,5120,5120,5120,1595
|
|
20231201,091000,4175590,5130,5130,5130,5130,0
|
|
20231201,090900,4175590,5130,5140,5140,5130,503
|
|
20231201,090800,1593200,5140,5140,5140,5140,39
|
|
20231201,090700,1392740,5140,5140,5140,5140,52
|
|
20231201,090600,1125460,5140,5140,5140,5140,0
|
|
20231201,090500,1125460,5140,5190,5190,5140,214
|
|
20231201,090400,15500,5190,5190,5190,5190,2
|
|
20231201,090300,5120,5120,5120,5120,5120,0
|
|
20231201,090200,5120,5120,5120,5120,5120,0
|
|
20231201,090100,5120,5120,5120,5120,5120,0
|
|
20231201,090000,5120,5120,5120,5120,5120,1
|