574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,183100,403950510,5090,5090,5090,5090,1365
|
|
20231211,183000,403950510,5090,5090,5090,5090,0
|
|
20231211,182900,403950510,5090,5090,5090,5090,0
|
|
20231211,182800,403950510,5090,5090,5090,5090,0
|
|
20231211,182700,403950510,5090,5090,5090,5090,0
|
|
20231211,182600,403950510,5090,5090,5090,5090,0
|
|
20231211,182500,403950510,5090,5090,5090,5090,0
|
|
20231211,182400,403950510,5090,5090,5090,5090,0
|
|
20231211,182300,403950510,5090,5090,5090,5090,0
|
|
20231211,182200,403950510,5090,5090,5090,5090,0
|
|
20231211,182100,403950510,5090,5090,5090,5090,0
|
|
20231211,182000,403950510,5090,5090,5090,5090,0
|
|
20231211,181900,403950510,5090,5090,5090,5090,0
|
|
20231211,181800,403950510,5090,5090,5090,5090,0
|
|
20231211,181700,403950510,5090,5090,5090,5090,0
|
|
20231211,181600,403950510,5090,5090,5090,5090,0
|
|
20231211,181500,403950510,5090,5090,5090,5090,0
|
|
20231211,181400,403950510,5090,5090,5090,5090,0
|
|
20231211,181300,403950510,5090,5090,5090,5090,0
|
|
20231211,181200,403950510,5090,5090,5090,5090,0
|
|
20231211,181100,403950510,5090,5090,5090,5090,0
|
|
20231211,181000,403950510,5090,5090,5090,5090,0
|
|
20231211,180900,403950510,5090,5090,5090,5090,0
|
|
20231211,180800,403950510,5090,5090,5090,5090,0
|
|
20231211,180700,403950510,5090,5090,5090,5090,0
|
|
20231211,180600,403950510,5090,5090,5090,5090,0
|
|
20231211,180500,403950510,5090,5090,5090,5090,0
|
|
20231211,180400,403950510,5090,5090,5090,5090,0
|
|
20231211,180300,403950510,5090,5090,5090,5090,0
|
|
20231211,180200,403950510,5090,5090,5090,5090,0
|
|
20231211,180100,403950510,5090,5090,5090,5090,1365
|
|
20231211,180000,403950510,5090,5090,5090,5090,0
|
|
20231211,175900,403950510,5090,5090,5090,5090,0
|
|
20231211,175800,403950510,5090,5090,5090,5090,0
|
|
20231211,175700,403950510,5090,5090,5090,5090,0
|
|
20231211,175600,403950510,5090,5090,5090,5090,0
|
|
20231211,175500,403950510,5090,5090,5090,5090,0
|
|
20231211,175400,403950510,5090,5090,5090,5090,0
|
|
20231211,175300,403950510,5090,5090,5090,5090,0
|
|
20231211,175200,403950510,5090,5090,5090,5090,0
|
|
20231211,175100,403950510,5090,5090,5090,5090,0
|
|
20231211,175000,403950510,5090,5090,5090,5090,0
|
|
20231211,174900,403950510,5090,5090,5090,5090,0
|
|
20231211,174800,403950510,5090,5090,5090,5090,0
|
|
20231211,174700,403950510,5090,5090,5090,5090,0
|
|
20231211,174600,403950510,5090,5090,5090,5090,0
|
|
20231211,174500,403950510,5090,5090,5090,5090,0
|
|
20231211,174400,403950510,5090,5090,5090,5090,0
|
|
20231211,174300,403950510,5090,5090,5090,5090,0
|
|
20231211,174200,403950510,5090,5090,5090,5090,0
|
|
20231211,174100,403950510,5090,5090,5090,5090,0
|
|
20231211,174000,403950510,5090,5090,5090,5090,0
|
|
20231211,173900,403950510,5090,5090,5090,5090,0
|
|
20231211,173800,403950510,5090,5090,5090,5090,0
|
|
20231211,173700,403950510,5090,5090,5090,5090,0
|
|
20231211,173600,403950510,5090,5090,5090,5090,0
|
|
20231211,173500,403950510,5090,5090,5090,5090,0
|
|
20231211,173400,403950510,5090,5090,5090,5090,0
|
|
20231211,173300,403950510,5090,5090,5090,5090,0
|
|
20231211,173200,403950510,5090,5090,5090,5090,0
|
|
20231211,173100,403950510,5090,5090,5090,5090,1365
|
|
20231211,173000,403950510,5090,5090,5090,5090,0
|
|
20231211,172900,403950510,5090,5090,5090,5090,0
|
|
20231211,172800,403950510,5090,5090,5090,5090,0
|
|
20231211,172700,403950510,5090,5090,5090,5090,0
|
|
20231211,172600,403950510,5090,5090,5090,5090,0
|
|
20231211,172500,403950510,5090,5090,5090,5090,0
|
|
20231211,172400,403950510,5090,5090,5090,5090,0
|
|
20231211,172300,403950510,5090,5090,5090,5090,0
|
|
20231211,172200,403950510,5090,5090,5090,5090,0
|
|
20231211,172100,403950510,5090,5090,5090,5090,0
|
|
20231211,172000,403950510,5090,5090,5090,5090,0
|
|
20231211,171900,403950510,5090,5090,5090,5090,0
|
|
20231211,171800,403950510,5090,5090,5090,5090,0
|
|
20231211,171700,403950510,5090,5090,5090,5090,0
|
|
20231211,171600,403950510,5090,5090,5090,5090,0
|
|
20231211,171500,403950510,5090,5090,5090,5090,0
|
|
20231211,171400,403950510,5090,5090,5090,5090,0
|
|
20231211,171300,403950510,5090,5090,5090,5090,0
|
|
20231211,171200,403950510,5090,5090,5090,5090,0
|
|
20231211,171100,403950510,5090,5090,5090,5090,0
|
|
20231211,171000,403950510,5090,5090,5090,5090,0
|
|
20231211,170900,403950510,5090,5090,5090,5090,0
|
|
20231211,170800,403950510,5090,5090,5090,5090,0
|
|
20231211,170700,403950510,5090,5090,5090,5090,0
|
|
20231211,170600,403950510,5090,5090,5090,5090,0
|
|
20231211,170500,403950510,5090,5090,5090,5090,0
|
|
20231211,170400,403950510,5090,5090,5090,5090,0
|
|
20231211,170300,403950510,5090,5090,5090,5090,0
|
|
20231211,170200,403950510,5090,5090,5090,5090,0
|
|
20231211,170100,403950510,5090,5090,5090,5090,1365
|
|
20231211,170000,403950510,5090,5090,5090,5090,0
|
|
20231211,165900,403950510,5090,5090,5090,5090,0
|
|
20231211,165800,403950510,5090,5090,5090,5090,0
|
|
20231211,165700,403950510,5090,5090,5090,5090,0
|
|
20231211,165600,403950510,5090,5090,5090,5090,0
|
|
20231211,165500,403950510,5090,5090,5090,5090,0
|
|
20231211,165400,403950510,5090,5090,5090,5090,0
|
|
20231211,165300,403950510,5090,5090,5090,5090,0
|
|
20231211,165200,403950510,5090,5090,5090,5090,0
|
|
20231211,165100,403950510,5090,5090,5090,5090,0
|
|
20231211,165000,403950510,5090,5090,5090,5090,0
|
|
20231211,164900,403950510,5090,5090,5090,5090,0
|
|
20231211,164800,403950510,5090,5090,5090,5090,0
|
|
20231211,164700,403950510,5090,5090,5090,5090,0
|
|
20231211,164600,403950510,5090,5090,5090,5090,0
|
|
20231211,164500,403950510,5090,5090,5090,5090,0
|
|
20231211,164400,403950510,5090,5090,5090,5090,0
|
|
20231211,164300,403950510,5090,5090,5090,5090,0
|
|
20231211,164200,403950510,5090,5090,5090,5090,0
|
|
20231211,164100,403950510,5090,5090,5090,5090,0
|
|
20231211,164000,403950510,5090,5090,5090,5090,0
|
|
20231211,163900,403950510,5090,5090,5090,5090,0
|
|
20231211,163800,403950510,5090,5090,5090,5090,0
|
|
20231211,163700,403950510,5090,5090,5090,5090,0
|
|
20231211,163600,403950510,5090,5090,5090,5090,0
|
|
20231211,163500,403950510,5090,5090,5090,5090,0
|
|
20231211,163400,403950510,5090,5090,5090,5090,0
|
|
20231211,163300,403950510,5090,5090,5090,5090,0
|
|
20231211,163200,403950510,5090,5090,5090,5090,0
|
|
20231211,163100,403950510,5090,5090,5090,5090,1365
|
|
20231211,163000,403950510,5090,5090,5090,5090,0
|
|
20231211,162900,403950510,5090,5090,5090,5090,0
|
|
20231211,162800,403950510,5090,5090,5090,5090,0
|
|
20231211,162700,403950510,5090,5090,5090,5090,0
|
|
20231211,162600,403950510,5090,5090,5090,5090,0
|
|
20231211,162500,403950510,5090,5090,5090,5090,0
|
|
20231211,162400,403950510,5090,5090,5090,5090,0
|
|
20231211,162300,403950510,5090,5090,5090,5090,0
|
|
20231211,162200,403950510,5090,5090,5090,5090,0
|
|
20231211,162100,403950510,5090,5090,5090,5090,0
|
|
20231211,162000,403950510,5090,5090,5090,5090,0
|
|
20231211,161900,403950510,5090,5090,5090,5090,0
|
|
20231211,161800,403950510,5090,5090,5090,5090,0
|
|
20231211,161700,403950510,5090,5090,5090,5090,0
|
|
20231211,161600,403950510,5090,5090,5090,5090,0
|
|
20231211,161500,403950510,5090,5090,5090,5090,0
|
|
20231211,161400,403950510,5090,5090,5090,5090,0
|
|
20231211,161300,403950510,5090,5090,5090,5090,0
|
|
20231211,161200,403950510,5090,5090,5090,5090,0
|
|
20231211,161100,403950510,5090,5090,5090,5090,0
|
|
20231211,161000,403950510,5090,5090,5090,5090,0
|
|
20231211,160900,403950510,5090,5090,5090,5090,0
|
|
20231211,160800,403950510,5090,5090,5090,5090,0
|
|
20231211,160700,403950510,5090,5090,5090,5090,0
|
|
20231211,160600,403950510,5090,5090,5090,5090,0
|
|
20231211,160500,403950510,5090,5090,5090,5090,0
|
|
20231211,160400,403950510,5090,5090,5090,5090,0
|
|
20231211,160300,403950510,5090,5090,5090,5090,0
|
|
20231211,160200,403950510,5090,5090,5090,5090,0
|
|
20231211,160100,403950510,5090,5090,5090,5090,1365
|
|
20231211,160000,403950510,5090,5090,5090,5090,0
|
|
20231211,155900,403950510,5090,5090,5090,5090,0
|
|
20231211,155800,403950510,5090,5090,5090,5090,0
|
|
20231211,155700,403950510,5090,5090,5090,5090,0
|
|
20231211,155600,403950510,5090,5090,5090,5090,0
|
|
20231211,155500,403950510,5090,5090,5090,5090,0
|
|
20231211,155400,403950510,5090,5090,5090,5090,0
|
|
20231211,155300,403950510,5090,5090,5090,5090,0
|
|
20231211,155200,403950510,5090,5090,5090,5090,0
|
|
20231211,155100,403950510,5090,5090,5090,5090,0
|
|
20231211,155000,403950510,5090,5090,5090,5090,0
|
|
20231211,154900,403950510,5090,5090,5090,5090,0
|
|
20231211,154800,403950510,5090,5090,5090,5090,0
|
|
20231211,154700,403950510,5090,5090,5090,5090,0
|
|
20231211,154600,403950510,5090,5090,5090,5090,0
|
|
20231211,154500,403950510,5090,5090,5090,5090,0
|
|
20231211,154400,403950510,5090,5090,5090,5090,0
|
|
20231211,154300,403950510,5090,5090,5090,5090,0
|
|
20231211,154200,403950510,5090,5090,5090,5090,0
|
|
20231211,154100,403950510,5090,5090,5090,5090,0
|
|
20231211,154000,403950510,5090,5090,5090,5090,0
|
|
20231211,153900,403950510,5090,5090,5090,5090,0
|
|
20231211,153800,403950510,5090,5090,5090,5090,0
|
|
20231211,153700,403950510,5090,5090,5090,5090,0
|
|
20231211,153600,403950510,5090,5090,5090,5090,0
|
|
20231211,153500,403950510,5090,5090,5090,5090,0
|
|
20231211,153400,403950510,5090,5090,5090,5090,0
|
|
20231211,153300,403950510,5090,5090,5090,5090,0
|
|
20231211,153200,403950510,5090,5090,5090,5090,0
|
|
20231211,153100,403950510,5090,5090,5090,5090,1365
|
|
20231211,153000,403950510,5090,5090,5090,5090,1365
|
|
20231211,152900,397002660,5110,5110,5110,5110,0
|
|
20231211,152800,397002660,5110,5110,5110,5110,0
|
|
20231211,152700,397002660,5110,5110,5110,5110,0
|
|
20231211,152600,397002660,5110,5110,5110,5110,0
|
|
20231211,152500,397002660,5110,5110,5110,5110,0
|
|
20231211,152400,397002660,5110,5110,5110,5110,0
|
|
20231211,152300,397002660,5110,5110,5110,5110,0
|
|
20231211,152200,397002660,5110,5110,5110,5110,0
|
|
20231211,152100,397002660,5110,5110,5110,5110,0
|
|
20231211,152000,397002660,5110,5110,5110,5110,0
|
|
20231211,151900,397002660,5110,5100,5110,5100,282
|
|
20231211,151800,395563580,5110,5110,5110,5110,196
|
|
20231211,151700,394562020,5120,5120,5120,5120,40
|
|
20231211,151600,394357220,5120,5110,5120,5110,2
|
|
20231211,151500,394346990,5120,5120,5120,5120,0
|
|
20231211,151400,394346990,5120,5120,5120,5120,5
|
|
20231211,151300,394321390,5110,5110,5110,5110,204
|
|
20231211,151200,393278950,5110,5120,5120,5110,252
|
|
20231211,151100,391991210,5110,5110,5110,5110,59
|
|
20231211,151000,391689720,5100,5110,5110,5100,211
|
|
20231211,150900,390611670,5110,5110,5120,5100,278
|
|
20231211,150800,389191000,5110,5110,5110,5110,1044
|
|
20231211,150700,383856160,5110,5110,5110,5110,0
|
|
20231211,150600,383856160,5110,5110,5110,5110,1
|
|
20231211,150500,383851050,5100,5100,5100,5100,468
|
|
20231211,150400,381464250,5100,5100,5100,5100,481
|
|
20231211,150300,379011150,5100,5100,5100,5100,64
|
|
20231211,150200,378684750,5100,5100,5100,5100,0
|
|
20231211,150100,378684750,5100,5090,5100,5090,4
|
|
20231211,150000,378664370,5100,5090,5100,5090,513
|
|
20231211,145900,376053160,5090,5090,5090,5090,69
|
|
20231211,145800,375701950,5090,5100,5100,5090,60
|
|
20231211,145700,375396530,5100,5080,5100,5080,4433
|
|
20231211,145600,352824980,5070,5080,5080,5070,447
|
|
20231211,145500,350558110,5070,5070,5080,5070,3403
|
|
20231211,145400,333294770,5080,5070,5080,5070,180
|
|
20231211,145300,332381650,5070,5070,5070,5070,2169
|
|
20231211,145200,321384820,5070,5080,5080,5070,935
|
|
20231211,145100,316644150,5080,5080,5080,5080,58
|
|
20231211,145000,316349510,5080,5080,5080,5080,0
|
|
20231211,144900,316349510,5080,5080,5080,5080,58
|
|
20231211,144800,316054870,5080,5080,5080,5080,0
|
|
20231211,144700,316054870,5080,5080,5080,5080,59
|
|
20231211,144600,315755150,5080,5080,5080,5080,59
|
|
20231211,144500,315455430,5070,5070,5070,5070,223
|
|
20231211,144400,314324820,5080,5080,5080,5080,58
|
|
20231211,144300,314030180,5070,5070,5070,5070,0
|
|
20231211,144200,314030180,5070,5080,5090,5070,1561
|
|
20231211,144100,306115290,5080,5080,5080,5080,1169
|
|
20231211,144000,300176770,5080,5080,5080,5080,0
|
|
20231211,143900,300176770,5080,5080,5080,5080,58
|
|
20231211,143800,299882130,5080,5080,5080,5080,0
|
|
20231211,143700,299882130,5080,5080,5080,5080,58
|
|
20231211,143600,299587490,5070,5070,5070,5070,565
|
|
20231211,143500,296722940,5080,5080,5080,5080,58
|
|
20231211,143400,296428300,5080,5080,5080,5080,0
|
|
20231211,143300,296428300,5080,5080,5080,5080,0
|
|
20231211,143200,296428300,5080,5080,5080,5080,58
|
|
20231211,143100,296133660,5080,5080,5080,5080,101
|
|
20231211,143000,295620580,5080,5080,5080,5080,58
|
|
20231211,142900,295325940,5070,5070,5070,5070,474
|
|
20231211,142800,292922760,5070,5070,5070,5070,558
|
|
20231211,142700,290093700,5070,5070,5070,5070,50
|
|
20231211,142600,289840200,5070,5070,5070,5070,0
|
|
20231211,142500,289840200,5070,5070,5070,5070,58
|
|
20231211,142400,289546140,5060,5060,5060,5060,515
|
|
20231211,142300,286940240,5070,5070,5070,5070,58
|
|
20231211,142200,286646180,5070,5070,5070,5070,0
|
|
20231211,142100,286646180,5070,5070,5070,5070,58
|
|
20231211,142000,286352120,5060,5060,5060,5060,200
|
|
20231211,141900,285340120,5070,5070,5070,5070,0
|
|
20231211,141800,285340120,5070,5070,5070,5060,78
|
|
20231211,141700,284944670,5070,5070,5070,5070,0
|
|
20231211,141600,284944670,5070,5070,5070,5070,108
|
|
20231211,141500,284397110,5070,5070,5070,5070,0
|
|
20231211,141400,284397110,5070,5070,5070,5070,58
|
|
20231211,141300,284103050,5070,5070,5070,5070,0
|
|
20231211,141200,284103050,5070,5070,5070,5070,0
|
|
20231211,141100,284103050,5070,5070,5070,5070,59
|
|
20231211,141000,283803920,5070,5070,5070,5070,0
|
|
20231211,140900,283803920,5070,5070,5070,5070,67
|
|
20231211,140800,283464230,5060,5060,5060,5060,6
|
|
20231211,140700,283433870,5070,5070,5070,5070,58
|
|
20231211,140600,283139810,5060,5060,5060,5060,106
|
|
20231211,140500,282603450,5070,5070,5070,5070,58
|
|
20231211,140400,282309390,5070,5070,5070,5070,0
|
|
20231211,140300,282309390,5070,5070,5070,5070,0
|
|
20231211,140200,282309390,5070,5070,5070,5070,58
|
|
20231211,140100,282015330,5070,5070,5070,5070,0
|
|
20231211,140000,282015330,5070,5070,5070,5070,58
|
|
20231211,135900,281721270,5070,5070,5070,5070,0
|
|
20231211,135800,281721270,5070,5070,5070,5070,0
|
|
20231211,135700,281721270,5070,5070,5070,5070,58
|
|
20231211,135600,281427210,5060,5060,5060,5060,416
|
|
20231211,135500,279322250,5060,5060,5060,5060,1070
|
|
20231211,135400,273908050,5060,5060,5060,5060,0
|
|
20231211,135300,273908050,5060,5070,5070,5060,72
|
|
20231211,135200,273543050,5070,5080,5080,5070,13
|
|
20231211,135100,273477120,5080,5070,5080,5070,166
|
|
20231211,135000,272635460,5070,5070,5070,5070,164
|
|
20231211,134900,271803980,5070,5070,5070,5070,62
|
|
20231211,134800,271489640,5070,5070,5070,5070,58
|
|
20231211,134700,271195580,5070,5070,5070,5070,2
|
|
20231211,134600,271185440,5070,5070,5070,5070,60
|
|
20231211,134500,270881240,5070,5070,5070,5070,0
|
|
20231211,134400,270881240,5070,5070,5070,5070,16
|
|
20231211,134300,270800120,5070,5070,5070,5060,1185
|
|
20231211,134200,264793230,5080,5080,5080,5080,0
|
|
20231211,134100,264793230,5080,5080,5080,5080,158
|
|
20231211,134000,263990590,5080,5080,5080,5080,2
|
|
20231211,133900,263980430,5080,5080,5080,5080,562
|
|
20231211,133800,261125470,5070,5070,5070,5070,0
|
|
20231211,133700,261125470,5070,5070,5070,5070,0
|
|
20231211,133600,261125470,5070,5070,5070,5070,116
|
|
20231211,133500,260537350,5070,5070,5070,5070,50
|
|
20231211,133400,260283850,5070,5070,5070,5070,67
|
|
20231211,133300,259944160,5070,5070,5070,5070,7
|
|
20231211,133200,259908670,5070,5070,5070,5070,58
|
|
20231211,133100,259614610,5060,5060,5060,5060,3
|
|
20231211,133000,259599430,5060,5080,5080,5060,116
|
|
20231211,132900,259012010,5080,5080,5080,5080,58
|
|
20231211,132800,258717370,5070,5070,5070,5070,4
|
|
20231211,132700,258697090,5070,5070,5070,5070,58
|
|
20231211,132600,258403030,5070,5070,5070,5070,2
|
|
20231211,132500,258392890,5070,5070,5070,5070,58
|
|
20231211,132400,258098830,5070,5060,5070,5060,12
|
|
20231211,132300,258038100,5060,5070,5070,5060,36
|
|
20231211,132200,257855590,5070,5070,5070,5070,58
|
|
20231211,132100,257561530,5070,5090,5090,5070,131
|
|
20231211,132000,256896620,5090,5090,5090,5090,0
|
|
20231211,131900,256896620,5090,5090,5090,5090,0
|
|
20231211,131800,256896620,5090,5090,5090,5090,187
|
|
20231211,131700,255944790,5090,5090,5090,5090,0
|
|
20231211,131600,255944790,5090,5090,5090,5090,0
|
|
20231211,131500,255944790,5090,5090,5090,5090,0
|
|
20231211,131400,255944790,5090,5080,5090,5080,320
|
|
20231211,131300,254318190,5090,5090,5090,5090,133
|
|
20231211,131200,253641220,5090,5090,5090,5090,0
|
|
20231211,131100,253641220,5090,5070,5090,5070,11
|
|
20231211,131000,253585430,5070,5070,5070,5070,0
|
|
20231211,130900,253585430,5070,5080,5080,5070,213
|
|
20231211,130800,252504940,5090,5090,5090,5090,1
|
|
20231211,130700,252499850,5090,5090,5090,5090,0
|
|
20231211,130600,252499850,5090,5090,5090,5090,116
|
|
20231211,130500,251909410,5090,5090,5090,5090,2
|
|
20231211,130400,251899230,5070,5070,5070,5070,3
|
|
20231211,130300,251884020,5090,5090,5090,5090,1
|
|
20231211,130200,251878930,5090,5090,5090,5080,771
|
|
20231211,130100,247961660,5090,5090,5090,5090,0
|
|
20231211,130000,247961660,5090,5090,5090,5090,0
|
|
20231211,125900,247961660,5090,5090,5090,5090,58
|
|
20231211,125800,247666440,5090,5090,5090,5090,3
|
|
20231211,125700,247651170,5090,5090,5090,5090,58
|
|
20231211,125600,247355950,5080,5080,5080,5080,6
|
|
20231211,125500,247325470,5090,5090,5090,5090,58
|
|
20231211,125400,247030250,5080,5080,5080,5080,13
|
|
20231211,125300,246964210,5080,5080,5080,5080,58
|
|
20231211,125200,246669570,5080,5080,5080,5080,58
|
|
20231211,125100,246374930,5090,5090,5090,5090,0
|
|
20231211,125000,246374930,5090,5090,5090,5090,0
|
|
20231211,124900,246374930,5090,5090,5090,5090,0
|
|
20231211,124800,246374930,5090,5090,5090,5090,116
|
|
20231211,124700,245784490,5090,5090,5090,5090,0
|
|
20231211,124600,245784490,5090,5090,5090,5090,0
|
|
20231211,124500,245784490,5090,5090,5090,5090,4
|
|
20231211,124400,245764130,5090,5090,5090,5090,266
|
|
20231211,124300,244410190,5090,5080,5090,5080,61
|
|
20231211,124200,244100280,5080,5080,5080,5080,0
|
|
20231211,124100,244100280,5080,5080,5080,5080,58
|
|
20231211,124000,243805640,5090,5090,5090,5090,0
|
|
20231211,123900,243805640,5090,5090,5090,5090,3
|
|
20231211,123800,243790370,5080,5080,5080,5080,61
|
|
20231211,123700,243480490,5080,5080,5080,5080,61
|
|
20231211,123600,243170610,5080,5080,5080,5080,0
|
|
20231211,123500,243170610,5080,5080,5080,5080,0
|
|
20231211,123400,243170610,5080,5080,5080,5080,58
|
|
20231211,123300,242875970,5080,5080,5080,5080,58
|
|
20231211,123200,242581330,5090,5090,5090,5090,0
|
|
20231211,123100,242581330,5090,5090,5090,5090,0
|
|
20231211,123000,242581330,5090,5080,5090,5080,2
|
|
20231211,122900,242571160,5080,5070,5080,5070,400
|
|
20231211,122800,240542580,5080,5080,5080,5080,0
|
|
20231211,122700,240542580,5080,5080,5080,5080,58
|
|
20231211,122600,240247940,5080,5080,5080,5080,58
|
|
20231211,122500,239953300,5080,5080,5080,5080,0
|
|
20231211,122400,239953300,5080,5080,5080,5080,0
|
|
20231211,122300,239953300,5080,5080,5080,5080,13
|
|
20231211,122200,239887260,5080,5080,5080,5080,45
|
|
20231211,122100,239658660,5070,5070,5070,5070,0
|
|
20231211,122000,239658660,5070,5080,5080,5070,59
|
|
20231211,121900,239358950,5080,5080,5080,5080,200
|
|
20231211,121800,238342950,5080,5080,5080,5080,0
|
|
20231211,121700,238342950,5080,5080,5080,5080,58
|
|
20231211,121600,238048310,5080,5080,5080,5080,6
|
|
20231211,121500,238017830,5080,5080,5080,5080,58
|
|
20231211,121400,237723190,5080,5080,5080,5080,0
|
|
20231211,121300,237723190,5080,5080,5080,5080,58
|
|
20231211,121200,237428550,5080,5080,5080,5080,2
|
|
20231211,121100,237418390,5080,5080,5080,5080,2
|
|
20231211,121000,237408230,5080,5080,5080,5080,116
|
|
20231211,120900,236818950,5080,5080,5080,5080,1
|
|
20231211,120800,236813870,5060,5060,5060,5060,0
|
|
20231211,120700,236813870,5060,5070,5070,5060,341
|
|
20231211,120600,235087830,5060,5060,5060,5060,0
|
|
20231211,120500,235087830,5060,5080,5080,5060,980
|
|
20231211,120400,230119820,5080,5080,5080,5080,0
|
|
20231211,120300,230119820,5080,5080,5080,5080,123
|
|
20231211,120200,229494980,5080,5080,5080,5080,30
|
|
20231211,120100,229342580,5090,5090,5090,5090,58
|
|
20231211,120000,229047360,5080,5080,5080,5080,0
|
|
20231211,115900,229047360,5080,5090,5090,5080,77
|
|
20231211,115800,228655620,5080,5080,5080,5080,1
|
|
20231211,115700,228650540,5080,5080,5080,5080,0
|
|
20231211,115600,228650540,5080,5080,5090,5080,659
|
|
20231211,115500,225302240,5090,5090,5090,5090,2
|
|
20231211,115400,225292060,5090,5090,5090,5090,297
|
|
20231211,115300,223780330,5090,5090,5090,5090,0
|
|
20231211,115200,223780330,5090,5090,5090,5090,60
|
|
20231211,115100,223474930,5080,5080,5080,5080,1255
|
|
20231211,115000,217099530,5080,5080,5080,5080,335
|
|
20231211,114900,215397730,5080,5070,5080,5070,64
|
|
20231211,114800,215072670,5080,5080,5080,5080,0
|
|
20231211,114700,215072670,5080,5080,5080,5080,58
|
|
20231211,114600,214778030,5080,5080,5080,5080,0
|
|
20231211,114500,214778030,5080,5080,5080,5080,61
|
|
20231211,114400,214468150,5080,5080,5080,5080,10
|
|
20231211,114300,214417350,5080,5080,5080,5080,10
|
|
20231211,114200,214366550,5080,5080,5080,5080,60
|
|
20231211,114100,214061750,5080,5080,5080,5080,0
|
|
20231211,114000,214061750,5080,5080,5080,5080,58
|
|
20231211,113900,213767110,5080,5080,5080,5080,8
|
|
20231211,113800,213726470,5080,5080,5080,5080,58
|
|
20231211,113700,213431830,5080,5080,5080,5080,6
|
|
20231211,113600,213401350,5080,5080,5080,5080,0
|
|
20231211,113500,213401350,5080,5080,5080,5080,58
|
|
20231211,113400,213106710,5080,5080,5080,5080,0
|
|
20231211,113300,213106710,5080,5080,5080,5080,113
|
|
20231211,113200,212532670,5070,5070,5070,5070,3
|
|
20231211,113100,212517460,5080,5080,5080,5080,0
|
|
20231211,113000,212517460,5080,5070,5080,5070,3
|
|
20231211,112900,212502230,5070,5070,5070,5070,1
|
|
20231211,112800,212497160,5080,5080,5080,5080,58
|
|
20231211,112700,212202520,5080,5080,5080,5080,0
|
|
20231211,112600,212202520,5080,5080,5080,5070,61
|
|
20231211,112500,211892840,5090,5090,5090,5090,1
|
|
20231211,112400,211887750,5050,5050,5050,5050,0
|
|
20231211,112300,211887750,5050,5080,5080,5050,3601
|
|
20231211,112200,193671920,5080,5080,5080,5080,60
|
|
20231211,112100,193367120,5060,5060,5060,5060,0
|
|
20231211,112000,193367120,5060,5060,5060,5060,0
|
|
20231211,111900,193367120,5060,5060,5060,5060,0
|
|
20231211,111800,193367120,5060,5060,5060,5060,0
|
|
20231211,111700,193367120,5060,5060,5060,5060,0
|
|
20231211,111600,193367120,5060,5060,5060,5060,1754
|
|
20231211,111500,184491880,5070,5070,5070,5070,246
|
|
20231211,111400,183244660,5080,5080,5080,5080,0
|
|
20231211,111300,183244660,5080,5080,5080,5080,10
|
|
20231211,111200,183193860,5070,5070,5070,5070,8
|
|
20231211,111100,183153300,5070,5070,5070,5070,19
|
|
20231211,111000,183056970,5080,5080,5080,5080,0
|
|
20231211,110900,183056970,5080,5080,5080,5080,10
|
|
20231211,110800,183006170,5080,5080,5080,5080,2
|
|
20231211,110700,182996010,5080,5080,5080,5080,3
|
|
20231211,110600,182980770,5070,5070,5070,5070,0
|
|
20231211,110500,182980770,5070,5070,5070,5070,0
|
|
20231211,110400,182980770,5070,5070,5070,5070,705
|
|
20231211,110300,179406420,5060,5060,5060,5060,0
|
|
20231211,110200,179406420,5060,5060,5060,5060,76
|
|
20231211,110100,179021860,5060,5060,5060,5060,0
|
|
20231211,110000,179021860,5060,5060,5060,5060,0
|
|
20231211,105900,179021860,5060,5060,5060,5060,0
|
|
20231211,105800,179021860,5060,5060,5060,5060,0
|
|
20231211,105700,179021860,5060,5060,5060,5060,98
|
|
20231211,105600,178525980,5060,5060,5060,5060,92
|
|
20231211,105500,178060460,5060,5060,5060,5060,5102
|
|
20231211,105400,152244340,5070,5070,5070,5070,2890
|
|
20231211,105300,137592040,5070,5070,5070,5070,450
|
|
20231211,105200,135310540,5080,5080,5080,5080,229
|
|
20231211,105100,134147220,5080,5090,5090,5080,192
|
|
20231211,105000,133171840,5080,5080,5080,5080,0
|
|
20231211,104900,133171840,5080,5080,5080,5080,0
|
|
20231211,104800,133171840,5080,5080,5080,5080,0
|
|
20231211,104700,133171840,5080,5080,5080,5080,0
|
|
20231211,104600,133171840,5080,5080,5080,5080,0
|
|
20231211,104500,133171840,5080,5080,5080,5080,1002
|
|
20231211,104400,128081680,5080,5080,5080,5080,120
|
|
20231211,104300,127472080,5080,5080,5080,5080,0
|
|
20231211,104200,127472080,5080,5080,5080,5080,247
|
|
20231211,104100,126217320,5080,5080,5080,5080,6
|
|
20231211,104000,126186840,5090,5090,5090,5090,5
|
|
20231211,103900,126161390,5090,5090,5090,5090,0
|
|
20231211,103800,126161390,5090,5090,5090,5090,0
|
|
20231211,103700,126161390,5090,5090,5090,5090,0
|
|
20231211,103600,126161390,5090,5100,5100,5090,454
|
|
20231211,103500,123850520,5100,5100,5100,5100,0
|
|
20231211,103400,123850520,5100,5100,5100,5100,50
|
|
20231211,103300,123595520,5100,5100,5100,5100,472
|
|
20231211,103200,121188320,5100,5100,5100,5100,0
|
|
20231211,103100,121188320,5100,5100,5100,5100,0
|
|
20231211,103000,121188320,5100,5100,5100,5100,0
|
|
20231211,102900,121188320,5100,5100,5100,5100,120
|
|
20231211,102800,120576320,5100,5100,5110,5090,1369
|
|
20231211,102700,113597070,5100,5100,5100,5100,21
|
|
20231211,102600,113489970,5110,5110,5110,5110,0
|
|
20231211,102500,113489970,5110,5110,5110,5110,0
|
|
20231211,102400,113489970,5110,5110,5110,5110,0
|
|
20231211,102300,113489970,5110,5110,5110,5110,0
|
|
20231211,102200,113489970,5110,5110,5110,5110,195
|
|
20231211,102100,112493520,5110,5110,5110,5110,200
|
|
20231211,102000,111471520,5110,5110,5110,5110,0
|
|
20231211,101900,111471520,5110,5110,5110,5110,0
|
|
20231211,101800,111471520,5110,5100,5110,5100,19
|
|
20231211,101700,111374530,5100,5100,5100,5100,0
|
|
20231211,101600,111374530,5100,5100,5100,5100,102
|
|
20231211,101500,110854330,5100,5110,5110,5100,203
|
|
20231211,101400,109819000,5110,5110,5110,5110,0
|
|
20231211,101300,109819000,5110,5110,5110,5110,200
|
|
20231211,101200,108797000,5110,5110,5110,5110,30
|
|
20231211,101100,108643700,5100,5100,5100,5100,0
|
|
20231211,101000,108643700,5100,5100,5100,5100,0
|
|
20231211,100900,108643700,5100,5100,5100,5100,32
|
|
20231211,100800,108480500,5100,5100,5100,5100,2000
|
|
20231211,100700,98280500,5110,5110,5110,5110,24
|
|
20231211,100600,98157860,5110,5110,5110,5110,10
|
|
20231211,100500,98106760,5110,5110,5110,5110,20
|
|
20231211,100400,98004560,5100,5100,5100,5100,0
|
|
20231211,100300,98004560,5100,5100,5100,5100,350
|
|
20231211,100200,96219560,5100,5100,5100,5100,300
|
|
20231211,100100,94689560,5100,5100,5100,5100,0
|
|
20231211,100000,94689560,5100,5100,5100,5100,0
|
|
20231211,095900,94689560,5100,5100,5100,5100,17
|
|
20231211,095800,94602860,5100,5100,5100,5100,105
|
|
20231211,095700,94067360,5100,5100,5100,5100,350
|
|
20231211,095600,92282360,5100,5100,5100,5100,1270
|
|
20231211,095500,85805360,5100,5110,5110,5100,339
|
|
20231211,095400,84074460,5110,5110,5110,5110,0
|
|
20231211,095300,84074460,5110,5110,5110,5110,0
|
|
20231211,095200,84074460,5110,5110,5110,5110,0
|
|
20231211,095100,84074460,5110,5110,5110,5110,84
|
|
20231211,095000,83645220,5110,5110,5110,5110,159
|
|
20231211,094900,82832730,5120,5120,5120,5120,0
|
|
20231211,094800,82832730,5120,5120,5120,5120,0
|
|
20231211,094700,82832730,5120,5120,5120,5120,0
|
|
20231211,094600,82832730,5120,5120,5120,5120,0
|
|
20231211,094500,82832730,5120,5120,5120,5120,1
|
|
20231211,094400,82827610,5110,5110,5110,5100,183
|
|
20231211,094300,81892530,5110,5120,5120,5110,266
|
|
20231211,094200,80530620,5130,5150,5150,5130,859
|
|
20231211,094100,76113920,5150,5170,5170,5130,1446
|
|
20231211,094000,68675910,5130,5120,5180,5100,3852
|
|
20231211,093900,48863960,5120,5120,5120,5110,8
|
|
20231211,093800,48823010,5100,5100,5100,5100,0
|
|
20231211,093700,48823010,5100,5100,5100,5100,0
|
|
20231211,093600,48823010,5100,5100,5100,5100,15
|
|
20231211,093500,48746510,5120,5120,5120,5120,2
|
|
20231211,093400,48736270,5120,5120,5120,5120,0
|
|
20231211,093300,48736270,5120,5120,5120,5120,6
|
|
20231211,093200,48705550,5120,5120,5120,5120,3
|
|
20231211,093100,48690190,5110,5100,5110,5100,679
|
|
20231211,093000,45224430,5100,5100,5100,5100,31
|
|
20231211,092900,45066330,5100,5100,5100,5100,10
|
|
20231211,092800,45015330,5100,5100,5100,5100,250
|
|
20231211,092700,43740330,5090,5090,5090,5090,0
|
|
20231211,092600,43740330,5090,5100,5100,5090,349
|
|
20231211,092500,41960470,5100,5100,5100,5100,0
|
|
20231211,092400,41960470,5100,5100,5100,5100,237
|
|
20231211,092300,40751770,5100,5100,5100,5100,170
|
|
20231211,092200,39884770,5100,5100,5100,5100,2
|
|
20231211,092100,39874570,5090,5080,5100,5080,1242
|
|
20231211,092000,33562070,5090,5090,5090,5090,0
|
|
20231211,091900,33562070,5090,5090,5090,5090,6
|
|
20231211,091800,33531530,5090,5090,5090,5090,0
|
|
20231211,091700,33531530,5090,5090,5090,5090,2
|
|
20231211,091600,33521350,5070,5080,5080,5070,2900
|
|
20231211,091500,18816350,5090,5090,5090,5090,103
|
|
20231211,091400,18292080,5100,5100,5100,5100,19
|
|
20231211,091300,18195180,5080,5080,5080,5080,331
|
|
20231211,091200,16513700,5080,5070,5080,5070,32
|
|
20231211,091100,16351160,5080,5090,5090,5080,60
|
|
20231211,091000,16045770,5100,5120,5120,5100,462
|
|
20231211,090900,13689150,5120,5120,5120,5120,82
|
|
20231211,090800,13269310,5100,5100,5100,5100,260
|
|
20231211,090700,11943310,5100,5100,5100,5100,9
|
|
20231211,090600,11897410,5100,5100,5100,5100,230
|
|
20231211,090500,10724410,5100,5100,5100,5100,0
|
|
20231211,090400,10724410,5100,5100,5100,5100,0
|
|
20231211,090300,10724410,5100,5100,5100,5100,0
|
|
20231211,090200,10724410,5100,5100,5100,5100,200
|
|
20231211,090100,9704410,5100,5070,5100,5070,6
|
|
20231211,090000,9673920,5080,5100,5110,5080,1897
|