644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,194100,244890890,5070,5070,5070,5070,1169
|
|
20231201,194000,244890890,5070,5070,5070,5070,0
|
|
20231201,193900,244890890,5070,5070,5070,5070,0
|
|
20231201,193800,244890890,5070,5070,5070,5070,0
|
|
20231201,193700,244890890,5070,5070,5070,5070,0
|
|
20231201,193600,244890890,5070,5070,5070,5070,0
|
|
20231201,193500,244890890,5070,5070,5070,5070,0
|
|
20231201,193400,244890890,5070,5070,5070,5070,0
|
|
20231201,193300,244890890,5070,5070,5070,5070,0
|
|
20231201,193200,244890890,5070,5070,5070,5070,0
|
|
20231201,193100,244890890,5070,5070,5070,5070,0
|
|
20231201,193000,244890890,5070,5070,5070,5070,0
|
|
20231201,192900,244890890,5070,5070,5070,5070,0
|
|
20231201,192800,244890890,5070,5070,5070,5070,0
|
|
20231201,192700,244890890,5070,5070,5070,5070,0
|
|
20231201,192600,244890890,5070,5070,5070,5070,0
|
|
20231201,192500,244890890,5070,5070,5070,5070,0
|
|
20231201,192400,244890890,5070,5070,5070,5070,0
|
|
20231201,192300,244890890,5070,5070,5070,5070,0
|
|
20231201,192200,244890890,5070,5070,5070,5070,0
|
|
20231201,192100,244890890,5070,5070,5070,5070,0
|
|
20231201,192000,244890890,5070,5070,5070,5070,0
|
|
20231201,191900,244890890,5070,5070,5070,5070,0
|
|
20231201,191800,244890890,5070,5070,5070,5070,0
|
|
20231201,191700,244890890,5070,5070,5070,5070,0
|
|
20231201,191600,244890890,5070,5070,5070,5070,0
|
|
20231201,191500,244890890,5070,5070,5070,5070,0
|
|
20231201,191400,244890890,5070,5070,5070,5070,0
|
|
20231201,191300,244890890,5070,5070,5070,5070,0
|
|
20231201,191200,244890890,5070,5070,5070,5070,0
|
|
20231201,191100,244890890,5070,5070,5070,5070,1169
|
|
20231201,191000,244890890,5070,5070,5070,5070,0
|
|
20231201,190900,244890890,5070,5070,5070,5070,0
|
|
20231201,190800,244890890,5070,5070,5070,5070,0
|
|
20231201,190700,244890890,5070,5070,5070,5070,0
|
|
20231201,190600,244890890,5070,5070,5070,5070,0
|
|
20231201,190500,244890890,5070,5070,5070,5070,0
|
|
20231201,190400,244890890,5070,5070,5070,5070,0
|
|
20231201,190300,244890890,5070,5070,5070,5070,0
|
|
20231201,190200,244890890,5070,5070,5070,5070,0
|
|
20231201,190100,244890890,5070,5070,5070,5070,0
|
|
20231201,190000,244890890,5070,5070,5070,5070,0
|
|
20231201,185900,244890890,5070,5070,5070,5070,0
|
|
20231201,185800,244890890,5070,5070,5070,5070,0
|
|
20231201,185700,244890890,5070,5070,5070,5070,0
|
|
20231201,185600,244890890,5070,5070,5070,5070,0
|
|
20231201,185500,244890890,5070,5070,5070,5070,0
|
|
20231201,185400,244890890,5070,5070,5070,5070,0
|
|
20231201,185300,244890890,5070,5070,5070,5070,0
|
|
20231201,185200,244890890,5070,5070,5070,5070,0
|
|
20231201,185100,244890890,5070,5070,5070,5070,0
|
|
20231201,185000,244890890,5070,5070,5070,5070,0
|
|
20231201,184900,244890890,5070,5070,5070,5070,0
|
|
20231201,184800,244890890,5070,5070,5070,5070,0
|
|
20231201,184700,244890890,5070,5070,5070,5070,0
|
|
20231201,184600,244890890,5070,5070,5070,5070,0
|
|
20231201,184500,244890890,5070,5070,5070,5070,0
|
|
20231201,184400,244890890,5070,5070,5070,5070,0
|
|
20231201,184300,244890890,5070,5070,5070,5070,0
|
|
20231201,184200,244890890,5070,5070,5070,5070,0
|
|
20231201,184100,244890890,5070,5070,5070,5070,1169
|
|
20231201,184000,244890890,5070,5070,5070,5070,0
|
|
20231201,183900,244890890,5070,5070,5070,5070,0
|
|
20231201,183800,244890890,5070,5070,5070,5070,0
|
|
20231201,183700,244890890,5070,5070,5070,5070,0
|
|
20231201,183600,244890890,5070,5070,5070,5070,0
|
|
20231201,183500,244890890,5070,5070,5070,5070,0
|
|
20231201,183400,244890890,5070,5070,5070,5070,0
|
|
20231201,183300,244890890,5070,5070,5070,5070,0
|
|
20231201,183200,244890890,5070,5070,5070,5070,0
|
|
20231201,183100,244890890,5070,5070,5070,5070,0
|
|
20231201,183000,244890890,5070,5070,5070,5070,0
|
|
20231201,182900,244890890,5070,5070,5070,5070,0
|
|
20231201,182800,244890890,5070,5070,5070,5070,0
|
|
20231201,182700,244890890,5070,5070,5070,5070,0
|
|
20231201,182600,244890890,5070,5070,5070,5070,0
|
|
20231201,182500,244890890,5070,5070,5070,5070,0
|
|
20231201,182400,244890890,5070,5070,5070,5070,0
|
|
20231201,182300,244890890,5070,5070,5070,5070,0
|
|
20231201,182200,244890890,5070,5070,5070,5070,0
|
|
20231201,182100,244890890,5070,5070,5070,5070,0
|
|
20231201,182000,244890890,5070,5070,5070,5070,0
|
|
20231201,181900,244890890,5070,5070,5070,5070,0
|
|
20231201,181800,244890890,5070,5070,5070,5070,0
|
|
20231201,181700,244890890,5070,5070,5070,5070,0
|
|
20231201,181600,244890890,5070,5070,5070,5070,0
|
|
20231201,181500,244890890,5070,5070,5070,5070,0
|
|
20231201,181400,244890890,5070,5070,5070,5070,0
|
|
20231201,181300,244890890,5070,5070,5070,5070,0
|
|
20231201,181200,244890890,5070,5070,5070,5070,0
|
|
20231201,181100,244890890,5070,5070,5070,5070,1169
|
|
20231201,181000,244890890,5070,5070,5070,5070,0
|
|
20231201,180900,244890890,5070,5070,5070,5070,0
|
|
20231201,180800,244890890,5070,5070,5070,5070,0
|
|
20231201,180700,244890890,5070,5070,5070,5070,0
|
|
20231201,180600,244890890,5070,5070,5070,5070,0
|
|
20231201,180500,244890890,5070,5070,5070,5070,0
|
|
20231201,180400,244890890,5070,5070,5070,5070,0
|
|
20231201,180300,244890890,5070,5070,5070,5070,0
|
|
20231201,180200,244890890,5070,5070,5070,5070,0
|
|
20231201,180100,244890890,5070,5070,5070,5070,0
|
|
20231201,180000,244890890,5070,5070,5070,5070,0
|
|
20231201,175900,244890890,5070,5070,5070,5070,0
|
|
20231201,175800,244890890,5070,5070,5070,5070,0
|
|
20231201,175700,244890890,5070,5070,5070,5070,0
|
|
20231201,175600,244890890,5070,5070,5070,5070,0
|
|
20231201,175500,244890890,5070,5070,5070,5070,0
|
|
20231201,175400,244890890,5070,5070,5070,5070,0
|
|
20231201,175300,244890890,5070,5070,5070,5070,0
|
|
20231201,175200,244890890,5070,5070,5070,5070,0
|
|
20231201,175100,244890890,5070,5070,5070,5070,0
|
|
20231201,175000,244890890,5070,5070,5070,5070,0
|
|
20231201,174900,244890890,5070,5070,5070,5070,0
|
|
20231201,174800,244890890,5070,5070,5070,5070,0
|
|
20231201,174700,244890890,5070,5070,5070,5070,0
|
|
20231201,174600,244890890,5070,5070,5070,5070,0
|
|
20231201,174500,244890890,5070,5070,5070,5070,0
|
|
20231201,174400,244890890,5070,5070,5070,5070,0
|
|
20231201,174300,244890890,5070,5070,5070,5070,0
|
|
20231201,174200,244890890,5070,5070,5070,5070,0
|
|
20231201,174100,244890890,5070,5070,5070,5070,1169
|
|
20231201,174000,244890890,5070,5070,5070,5070,0
|
|
20231201,173900,244890890,5070,5070,5070,5070,0
|
|
20231201,173800,244890890,5070,5070,5070,5070,0
|
|
20231201,173700,244890890,5070,5070,5070,5070,0
|
|
20231201,173600,244890890,5070,5070,5070,5070,0
|
|
20231201,173500,244890890,5070,5070,5070,5070,0
|
|
20231201,173400,244890890,5070,5070,5070,5070,0
|
|
20231201,173300,244890890,5070,5070,5070,5070,0
|
|
20231201,173200,244890890,5070,5070,5070,5070,0
|
|
20231201,173100,244890890,5070,5070,5070,5070,0
|
|
20231201,173000,244890890,5070,5070,5070,5070,0
|
|
20231201,172900,244890890,5070,5070,5070,5070,0
|
|
20231201,172800,244890890,5070,5070,5070,5070,0
|
|
20231201,172700,244890890,5070,5070,5070,5070,0
|
|
20231201,172600,244890890,5070,5070,5070,5070,0
|
|
20231201,172500,244890890,5070,5070,5070,5070,0
|
|
20231201,172400,244890890,5070,5070,5070,5070,0
|
|
20231201,172300,244890890,5070,5070,5070,5070,0
|
|
20231201,172200,244890890,5070,5070,5070,5070,0
|
|
20231201,172100,244890890,5070,5070,5070,5070,0
|
|
20231201,172000,244890890,5070,5070,5070,5070,0
|
|
20231201,171900,244890890,5070,5070,5070,5070,0
|
|
20231201,171800,244890890,5070,5070,5070,5070,0
|
|
20231201,171700,244890890,5070,5070,5070,5070,0
|
|
20231201,171600,244890890,5070,5070,5070,5070,0
|
|
20231201,171500,244890890,5070,5070,5070,5070,0
|
|
20231201,171400,244890890,5070,5070,5070,5070,0
|
|
20231201,171300,244890890,5070,5070,5070,5070,0
|
|
20231201,171200,244890890,5070,5070,5070,5070,0
|
|
20231201,171100,244890890,5070,5070,5070,5070,1169
|
|
20231201,171000,244890890,5070,5070,5070,5070,0
|
|
20231201,170900,244890890,5070,5070,5070,5070,0
|
|
20231201,170800,244890890,5070,5070,5070,5070,0
|
|
20231201,170700,244890890,5070,5070,5070,5070,0
|
|
20231201,170600,244890890,5070,5070,5070,5070,0
|
|
20231201,170500,244890890,5070,5070,5070,5070,0
|
|
20231201,170400,244890890,5070,5070,5070,5070,0
|
|
20231201,170300,244890890,5070,5070,5070,5070,0
|
|
20231201,170200,244890890,5070,5070,5070,5070,0
|
|
20231201,170100,244890890,5070,5070,5070,5070,0
|
|
20231201,170000,244890890,5070,5070,5070,5070,0
|
|
20231201,165900,244890890,5070,5070,5070,5070,0
|
|
20231201,165800,244890890,5070,5070,5070,5070,0
|
|
20231201,165700,244890890,5070,5070,5070,5070,0
|
|
20231201,165600,244890890,5070,5070,5070,5070,0
|
|
20231201,165500,244890890,5070,5070,5070,5070,0
|
|
20231201,165400,244890890,5070,5070,5070,5070,0
|
|
20231201,165300,244890890,5070,5070,5070,5070,0
|
|
20231201,165200,244890890,5070,5070,5070,5070,0
|
|
20231201,165100,244890890,5070,5070,5070,5070,0
|
|
20231201,165000,244890890,5070,5070,5070,5070,0
|
|
20231201,164900,244890890,5070,5070,5070,5070,0
|
|
20231201,164800,244890890,5070,5070,5070,5070,0
|
|
20231201,164700,244890890,5070,5070,5070,5070,0
|
|
20231201,164600,244890890,5070,5070,5070,5070,0
|
|
20231201,164500,244890890,5070,5070,5070,5070,0
|
|
20231201,164400,244890890,5070,5070,5070,5070,0
|
|
20231201,164300,244890890,5070,5070,5070,5070,0
|
|
20231201,164200,244890890,5070,5070,5070,5070,0
|
|
20231201,164100,244890890,5070,5070,5070,5070,1169
|
|
20231201,164000,244890890,5070,5070,5070,5070,0
|
|
20231201,163900,244890890,5070,5070,5070,5070,0
|
|
20231201,163800,244890890,5070,5070,5070,5070,0
|
|
20231201,163700,244890890,5070,5070,5070,5070,0
|
|
20231201,163600,244890890,5070,5070,5070,5070,0
|
|
20231201,163500,244890890,5070,5070,5070,5070,0
|
|
20231201,163400,244890890,5070,5070,5070,5070,0
|
|
20231201,163300,244890890,5070,5070,5070,5070,0
|
|
20231201,163200,244890890,5070,5070,5070,5070,0
|
|
20231201,163100,244890890,5070,5070,5070,5070,0
|
|
20231201,163000,244890890,5070,5070,5070,5070,0
|
|
20231201,162900,244890890,5070,5070,5070,5070,0
|
|
20231201,162800,244890890,5070,5070,5070,5070,0
|
|
20231201,162700,244890890,5070,5070,5070,5070,0
|
|
20231201,162600,244890890,5070,5070,5070,5070,0
|
|
20231201,162500,244890890,5070,5070,5070,5070,0
|
|
20231201,162400,244890890,5070,5070,5070,5070,0
|
|
20231201,162300,244890890,5070,5070,5070,5070,0
|
|
20231201,162200,244890890,5070,5070,5070,5070,0
|
|
20231201,162100,244890890,5070,5070,5070,5070,0
|
|
20231201,162000,244890890,5070,5070,5070,5070,0
|
|
20231201,161900,244890890,5070,5070,5070,5070,0
|
|
20231201,161800,244890890,5070,5070,5070,5070,0
|
|
20231201,161700,244890890,5070,5070,5070,5070,0
|
|
20231201,161600,244890890,5070,5070,5070,5070,0
|
|
20231201,161500,244890890,5070,5070,5070,5070,0
|
|
20231201,161400,244890890,5070,5070,5070,5070,0
|
|
20231201,161300,244890890,5070,5070,5070,5070,0
|
|
20231201,161200,244890890,5070,5070,5070,5070,0
|
|
20231201,161100,244890890,5070,5070,5070,5070,1169
|
|
20231201,161000,244890890,5070,5070,5070,5070,0
|
|
20231201,160900,244890890,5070,5070,5070,5070,0
|
|
20231201,160800,244890890,5070,5070,5070,5070,0
|
|
20231201,160700,244890890,5070,5070,5070,5070,0
|
|
20231201,160600,244890890,5070,5070,5070,5070,0
|
|
20231201,160500,244890890,5070,5070,5070,5070,0
|
|
20231201,160400,244890890,5070,5070,5070,5070,0
|
|
20231201,160300,244890890,5070,5070,5070,5070,0
|
|
20231201,160200,244890890,5070,5070,5070,5070,0
|
|
20231201,160100,244890890,5070,5070,5070,5070,0
|
|
20231201,160000,244890890,5070,5070,5070,5070,0
|
|
20231201,155900,244890890,5070,5070,5070,5070,0
|
|
20231201,155800,244890890,5070,5070,5070,5070,0
|
|
20231201,155700,244890890,5070,5070,5070,5070,0
|
|
20231201,155600,244890890,5070,5070,5070,5070,0
|
|
20231201,155500,244890890,5070,5070,5070,5070,0
|
|
20231201,155400,244890890,5070,5070,5070,5070,0
|
|
20231201,155300,244890890,5070,5070,5070,5070,0
|
|
20231201,155200,244890890,5070,5070,5070,5070,0
|
|
20231201,155100,244890890,5070,5070,5070,5070,0
|
|
20231201,155000,244890890,5070,5070,5070,5070,0
|
|
20231201,154900,244890890,5070,5070,5070,5070,0
|
|
20231201,154800,244890890,5070,5070,5070,5070,0
|
|
20231201,154700,244890890,5070,5070,5070,5070,0
|
|
20231201,154600,244890890,5070,5070,5070,5070,0
|
|
20231201,154500,244890890,5070,5070,5070,5070,0
|
|
20231201,154400,244890890,5070,5070,5070,5070,0
|
|
20231201,154300,244890890,5070,5070,5070,5070,0
|
|
20231201,154200,244890890,5070,5070,5070,5070,0
|
|
20231201,154100,244890890,5070,5070,5070,5070,1169
|
|
20231201,154000,244890890,5070,5070,5070,5070,0
|
|
20231201,153900,244890890,5070,5070,5070,5070,0
|
|
20231201,153800,244890890,5070,5070,5070,5070,0
|
|
20231201,153700,244890890,5070,5070,5070,5070,0
|
|
20231201,153600,244890890,5070,5070,5070,5070,0
|
|
20231201,153500,244890890,5070,5070,5070,5070,0
|
|
20231201,153400,244890890,5070,5070,5070,5070,0
|
|
20231201,153300,244890890,5070,5070,5070,5070,0
|
|
20231201,153200,244890890,5070,5070,5070,5070,0
|
|
20231201,153100,244890890,5070,5070,5070,5070,0
|
|
20231201,153000,244890890,5070,5070,5070,5070,1169
|
|
20231201,152900,238964060,5060,5060,5060,5060,0
|
|
20231201,152800,238964060,5060,5060,5060,5060,0
|
|
20231201,152700,238964060,5060,5060,5060,5060,0
|
|
20231201,152600,238964060,5060,5060,5060,5060,0
|
|
20231201,152500,238964060,5060,5060,5060,5060,0
|
|
20231201,152400,238964060,5060,5060,5060,5060,0
|
|
20231201,152300,238964060,5060,5060,5060,5060,0
|
|
20231201,152200,238964060,5060,5060,5060,5060,0
|
|
20231201,152100,238964060,5060,5060,5060,5060,0
|
|
20231201,152000,238964060,5060,5060,5060,5060,0
|
|
20231201,151900,238964060,5060,5060,5060,5060,0
|
|
20231201,151800,238964060,5060,5060,5060,5060,36
|
|
20231201,151700,238781900,5060,5070,5070,5060,611
|
|
20231201,151600,235685240,5060,5070,5070,5060,80
|
|
20231201,151500,235280340,5060,5060,5060,5060,0
|
|
20231201,151400,235280340,5060,5060,5060,5060,0
|
|
20231201,151300,235280340,5060,5060,5060,5060,0
|
|
20231201,151200,235280340,5060,5060,5060,5060,0
|
|
20231201,151100,235280340,5060,5060,5060,5060,100
|
|
20231201,151000,234774340,5060,5060,5060,5060,853
|
|
20231201,150900,230458160,5060,5060,5060,5060,962
|
|
20231201,150800,225590440,5070,5080,5080,5070,808
|
|
20231201,150700,221490100,5090,5090,5090,5090,0
|
|
20231201,150600,221490100,5090,5090,5090,5090,38
|
|
20231201,150500,221296680,5100,5100,5100,5100,0
|
|
20231201,150400,221296680,5100,5100,5100,5100,0
|
|
20231201,150300,221296680,5100,5100,5100,5100,0
|
|
20231201,150200,221296680,5100,5100,5100,5100,2
|
|
20231201,150100,221286480,5090,5090,5090,5090,1
|
|
20231201,150000,221281390,5080,5080,5080,5080,0
|
|
20231201,145900,221281390,5080,5080,5080,5080,79
|
|
20231201,145800,220880070,5080,5080,5080,5080,1
|
|
20231201,145700,220874990,5080,5080,5080,5080,53
|
|
20231201,145600,220605750,5100,5100,5100,5100,0
|
|
20231201,145500,220605750,5100,5080,5100,5080,11
|
|
20231201,145400,220549760,5090,5090,5090,5090,20
|
|
20231201,145300,220447960,5090,5090,5090,5090,0
|
|
20231201,145200,220447960,5090,5090,5090,5090,0
|
|
20231201,145100,220447960,5090,5090,5090,5090,0
|
|
20231201,145000,220447960,5090,5090,5090,5090,1
|
|
20231201,144900,220442870,5090,5090,5090,5090,9
|
|
20231201,144800,220397060,5090,5090,5090,5090,101
|
|
20231201,144700,219882970,5080,5080,5080,5080,0
|
|
20231201,144600,219882970,5080,5080,5080,5080,0
|
|
20231201,144500,219882970,5080,5080,5080,5080,10
|
|
20231201,144400,219832170,5070,5070,5070,5070,0
|
|
20231201,144300,219832170,5070,5070,5070,5070,0
|
|
20231201,144200,219832170,5070,5070,5070,5070,0
|
|
20231201,144100,219832170,5070,5070,5070,5070,0
|
|
20231201,144000,219832170,5070,5070,5070,5070,0
|
|
20231201,143900,219832170,5070,5070,5070,5070,0
|
|
20231201,143800,219832170,5070,5070,5070,5070,0
|
|
20231201,143700,219832170,5070,5070,5070,5070,0
|
|
20231201,143600,219832170,5070,5070,5070,5070,189
|
|
20231201,143500,218873940,5070,5070,5070,5070,194
|
|
20231201,143400,217890360,5070,5070,5070,5070,0
|
|
20231201,143300,217890360,5070,5070,5070,5060,1703
|
|
20231201,143200,209270810,5110,5110,5110,5110,0
|
|
20231201,143100,209270810,5110,5110,5110,5110,146
|
|
20231201,143000,208524750,5120,5120,5120,5120,0
|
|
20231201,142900,208524750,5120,5120,5120,5120,0
|
|
20231201,142800,208524750,5120,5120,5120,5120,0
|
|
20231201,142700,208524750,5120,5120,5120,5120,0
|
|
20231201,142600,208524750,5120,5120,5120,5120,0
|
|
20231201,142500,208524750,5120,5120,5120,5120,0
|
|
20231201,142400,208524750,5120,5120,5120,5120,0
|
|
20231201,142300,208524750,5120,5120,5120,5120,0
|
|
20231201,142200,208524750,5120,5120,5120,5120,0
|
|
20231201,142100,208524750,5120,5120,5120,5120,0
|
|
20231201,142000,208524750,5120,5120,5120,5120,0
|
|
20231201,141900,208524750,5120,5120,5120,5120,0
|
|
20231201,141800,208524750,5120,5120,5120,5120,0
|
|
20231201,141700,208524750,5120,5120,5120,5120,0
|
|
20231201,141600,208524750,5120,5120,5120,5120,0
|
|
20231201,141500,208524750,5120,5120,5120,5120,0
|
|
20231201,141400,208524750,5120,5120,5120,5120,0
|
|
20231201,141300,208524750,5120,5120,5120,5120,0
|
|
20231201,141200,208524750,5120,5120,5120,5120,0
|
|
20231201,141100,208524750,5120,5120,5120,5120,0
|
|
20231201,141000,208524750,5120,5120,5120,5120,0
|
|
20231201,140900,208524750,5120,5060,5120,5060,90
|
|
20231201,140800,208067290,5060,5060,5060,5060,0
|
|
20231201,140700,208067290,5060,5070,5070,5060,500
|
|
20231201,140600,205537270,5060,5070,5070,5060,2000
|
|
20231201,140500,195405520,5080,5080,5080,5080,81
|
|
20231201,140400,194994040,5080,5080,5080,5080,22
|
|
20231201,140300,194882280,5080,5090,5090,5080,2203
|
|
20231201,140200,183690240,5100,5100,5100,5100,0
|
|
20231201,140100,183690240,5100,5100,5100,5100,23
|
|
20231201,140000,183572940,5100,5100,5100,5100,0
|
|
20231201,135900,183572940,5100,5100,5100,5100,0
|
|
20231201,135800,183572940,5100,5100,5100,5100,1
|
|
20231201,135700,183567840,5090,5090,5090,5090,0
|
|
20231201,135600,183567840,5090,5110,5110,5090,201
|
|
20231201,135500,182544730,5100,5100,5100,5100,100
|
|
20231201,135400,182034730,5110,5110,5110,5110,0
|
|
20231201,135300,182034730,5110,5110,5110,5110,0
|
|
20231201,135200,182034730,5110,5110,5110,5110,0
|
|
20231201,135100,182034730,5110,5110,5110,5110,0
|
|
20231201,135000,182034730,5110,5110,5110,5110,0
|
|
20231201,134900,182034730,5110,5110,5110,5110,0
|
|
20231201,134800,182034730,5110,5110,5110,5110,1
|
|
20231201,134700,182029620,5110,5110,5110,5110,0
|
|
20231201,134600,182029620,5110,5110,5110,5110,0
|
|
20231201,134500,182029620,5110,5110,5110,5110,0
|
|
20231201,134400,182029620,5110,5110,5110,5110,0
|
|
20231201,134300,182029620,5110,5110,5110,5110,0
|
|
20231201,134200,182029620,5110,5110,5110,5110,0
|
|
20231201,134100,182029620,5110,5110,5110,5110,0
|
|
20231201,134000,182029620,5110,5110,5110,5110,0
|
|
20231201,133900,182029620,5110,5110,5110,5110,0
|
|
20231201,133800,182029620,5110,5110,5110,5110,0
|
|
20231201,133700,182029620,5110,5110,5110,5110,0
|
|
20231201,133600,182029620,5110,5110,5110,5110,0
|
|
20231201,133500,182029620,5110,5110,5110,5110,0
|
|
20231201,133400,182029620,5110,5110,5110,5110,0
|
|
20231201,133300,182029620,5110,5110,5110,5110,0
|
|
20231201,133200,182029620,5110,5110,5110,5110,0
|
|
20231201,133100,182029620,5110,5110,5110,5110,0
|
|
20231201,133000,182029620,5110,5110,5110,5110,0
|
|
20231201,132900,182029620,5110,5110,5110,5110,0
|
|
20231201,132800,182029620,5110,5110,5110,5110,18
|
|
20231201,132700,181937640,5110,5110,5110,5110,12
|
|
20231201,132600,181876320,5080,5080,5080,5080,100
|
|
20231201,132500,181368320,5110,5110,5110,5110,3
|
|
20231201,132400,181352990,5080,5080,5080,5080,16
|
|
20231201,132300,181271710,5080,5080,5080,5080,0
|
|
20231201,132200,181271710,5080,5080,5080,5080,45
|
|
20231201,132100,181043110,5110,5110,5110,5110,0
|
|
20231201,132000,181043110,5110,5080,5110,5080,1442
|
|
20231201,131900,173717690,5110,5110,5110,5110,0
|
|
20231201,131800,173717690,5110,5110,5110,5110,0
|
|
20231201,131700,173717690,5110,5110,5110,5110,0
|
|
20231201,131600,173717690,5110,5110,5110,5110,0
|
|
20231201,131500,173717690,5110,5110,5110,5110,0
|
|
20231201,131400,173717690,5110,5110,5110,5110,0
|
|
20231201,131300,173717690,5110,5110,5110,5110,0
|
|
20231201,131200,173717690,5110,5110,5110,5110,1
|
|
20231201,131100,173712580,5100,5100,5100,5100,0
|
|
20231201,131000,173712580,5100,5100,5100,5100,0
|
|
20231201,130900,173712580,5100,5100,5100,5100,0
|
|
20231201,130800,173712580,5100,5100,5100,5100,0
|
|
20231201,130700,173712580,5100,5100,5100,5100,0
|
|
20231201,130600,173712580,5100,5100,5100,5100,5
|
|
20231201,130500,173687080,5110,5110,5110,5110,0
|
|
20231201,130400,173687080,5110,5110,5110,5110,0
|
|
20231201,130300,173687080,5110,5110,5110,5110,0
|
|
20231201,130200,173687080,5110,5110,5110,5110,0
|
|
20231201,130100,173687080,5110,5110,5110,5110,0
|
|
20231201,130000,173687080,5110,5110,5110,5110,0
|
|
20231201,125900,173687080,5110,5110,5110,5110,0
|
|
20231201,125800,173687080,5110,5110,5110,5110,20
|
|
20231201,125700,173584880,5110,5110,5110,5110,0
|
|
20231201,125600,173584880,5110,5110,5110,5110,0
|
|
20231201,125500,173584880,5110,5110,5110,5110,0
|
|
20231201,125400,173584880,5110,5110,5110,5110,1
|
|
20231201,125300,173579770,5080,5080,5080,5080,0
|
|
20231201,125200,173579770,5080,5080,5080,5080,0
|
|
20231201,125100,173579770,5080,5080,5080,5080,0
|
|
20231201,125000,173579770,5080,5080,5080,5080,0
|
|
20231201,124900,173579770,5080,5080,5080,5080,0
|
|
20231201,124800,173579770,5080,5080,5080,5080,0
|
|
20231201,124700,173579770,5080,5080,5080,5080,0
|
|
20231201,124600,173579770,5080,5080,5080,5080,0
|
|
20231201,124500,173579770,5080,5100,5100,5080,9403
|
|
20231201,124400,125782790,5110,5110,5110,5110,1
|
|
20231201,124300,125777680,5110,5110,5110,5110,153
|
|
20231201,124200,124995850,5110,5110,5110,5110,14
|
|
20231201,124100,124924310,5110,5110,5110,5110,0
|
|
20231201,124000,124924310,5110,5110,5110,5110,0
|
|
20231201,123900,124924310,5110,5110,5110,5110,300
|
|
20231201,123800,123391310,5110,5110,5110,5110,0
|
|
20231201,123700,123391310,5110,5110,5110,5110,300
|
|
20231201,123600,121858310,5120,5120,5120,5120,30
|
|
20231201,123500,121704710,5120,5120,5120,5120,0
|
|
20231201,123400,121704710,5120,5120,5120,5120,0
|
|
20231201,123300,121704710,5120,5120,5120,5120,0
|
|
20231201,123200,121704710,5120,5120,5120,5120,368
|
|
20231201,123100,119820550,5120,5120,5120,5120,25
|
|
20231201,123000,119692550,5120,5120,5120,5120,5
|
|
20231201,122900,119666950,5120,5120,5120,5120,6
|
|
20231201,122800,119636230,5120,5120,5120,5120,693
|
|
20231201,122700,116088070,5110,5110,5110,5110,0
|
|
20231201,122600,116088070,5110,5110,5110,5110,0
|
|
20231201,122500,116088070,5110,5110,5110,5110,0
|
|
20231201,122400,116088070,5110,5110,5110,5110,0
|
|
20231201,122300,116088070,5110,5110,5110,5110,0
|
|
20231201,122200,116088070,5110,5110,5110,5110,0
|
|
20231201,122100,116088070,5110,5110,5110,5110,0
|
|
20231201,122000,116088070,5110,5110,5110,5110,0
|
|
20231201,121900,116088070,5110,5110,5110,5110,0
|
|
20231201,121800,116088070,5110,5110,5110,5110,0
|
|
20231201,121700,116088070,5110,5110,5110,5110,0
|
|
20231201,121600,116088070,5110,5110,5110,5110,1
|
|
20231201,121500,116082960,5140,5140,5140,5140,30
|
|
20231201,121400,115928760,5140,5120,5140,5120,102
|
|
20231201,121300,115404560,5120,5120,5120,5120,639
|
|
20231201,121200,112132880,5130,5130,5130,5130,20
|
|
20231201,121100,112030280,5130,5130,5130,5130,0
|
|
20231201,121000,112030280,5130,5130,5130,5130,0
|
|
20231201,120900,112030280,5130,5130,5130,5130,0
|
|
20231201,120800,112030280,5130,5130,5130,5130,0
|
|
20231201,120700,112030280,5130,5130,5130,5130,21
|
|
20231201,120600,111922550,5140,5140,5140,5140,0
|
|
20231201,120500,111922550,5140,5140,5140,5140,0
|
|
20231201,120400,111922550,5140,5140,5140,5140,0
|
|
20231201,120300,111922550,5140,5140,5140,5140,0
|
|
20231201,120200,111922550,5140,5140,5140,5140,1
|
|
20231201,120100,111917410,5140,5140,5140,5140,0
|
|
20231201,120000,111917410,5140,5140,5140,5140,0
|
|
20231201,115900,111917410,5140,5140,5140,5140,0
|
|
20231201,115800,111917410,5140,5140,5140,5140,1
|
|
20231201,115700,111912270,5130,5130,5130,5130,190
|
|
20231201,115600,110937570,5130,5130,5130,5130,0
|
|
20231201,115500,110937570,5130,5130,5130,5130,131
|
|
20231201,115400,110265540,5130,5130,5130,5130,0
|
|
20231201,115300,110265540,5130,5130,5130,5130,0
|
|
20231201,115200,110265540,5130,5130,5130,5130,2
|
|
20231201,115100,110255280,5130,5130,5130,5130,5
|
|
20231201,115000,110229630,5130,5130,5130,5130,50
|
|
20231201,114900,109973130,5120,5120,5120,5120,0
|
|
20231201,114800,109973130,5120,5120,5120,5120,0
|
|
20231201,114700,109973130,5120,5120,5120,5120,0
|
|
20231201,114600,109973130,5120,5120,5120,5120,0
|
|
20231201,114500,109973130,5120,5120,5120,5120,58
|
|
20231201,114400,109676170,5120,5120,5120,5120,10
|
|
20231201,114300,109624970,5120,5120,5120,5120,1
|
|
20231201,114200,109619850,5120,5120,5120,5120,7
|
|
20231201,114100,109584010,5120,5120,5120,5120,0
|
|
20231201,114000,109584010,5120,5120,5120,5120,0
|
|
20231201,113900,109584010,5120,5120,5120,5120,835
|
|
20231201,113800,105308810,5120,5120,5120,5120,0
|
|
20231201,113700,105308810,5120,5120,5120,5120,10
|
|
20231201,113600,105257610,5120,5120,5120,5120,0
|
|
20231201,113500,105257610,5120,5100,5120,5100,130
|
|
20231201,113400,104592400,5120,5120,5120,5120,0
|
|
20231201,113300,104592400,5120,5120,5120,5120,0
|
|
20231201,113200,104592400,5120,5120,5120,5120,0
|
|
20231201,113100,104592400,5120,5120,5120,5120,0
|
|
20231201,113000,104592400,5120,5120,5120,5120,1
|
|
20231201,112900,104587280,5120,5120,5120,5120,0
|
|
20231201,112800,104587280,5120,5120,5120,5120,0
|
|
20231201,112700,104587280,5120,5120,5120,5120,0
|
|
20231201,112600,104587280,5120,5120,5120,5120,0
|
|
20231201,112500,104587280,5120,5120,5120,5120,0
|
|
20231201,112400,104587280,5120,5120,5120,5120,0
|
|
20231201,112300,104587280,5120,5120,5120,5120,1
|
|
20231201,112200,104582160,5100,5110,5110,5100,423
|
|
20231201,112100,102421680,5110,5110,5110,5110,9
|
|
20231201,112000,102375690,5110,5110,5110,5110,75
|
|
20231201,111900,101992440,5100,5100,5100,5100,350
|
|
20231201,111800,100207440,5120,5110,5120,5110,433
|
|
20231201,111700,97990490,5110,5110,5110,5110,4
|
|
20231201,111600,97970050,5120,5120,5120,5120,1
|
|
20231201,111500,97964930,5100,5100,5100,5100,0
|
|
20231201,111400,97964930,5100,5100,5100,5100,9
|
|
20231201,111300,97919030,5100,5100,5100,5100,211
|
|
20231201,111200,96842930,5120,5120,5120,5120,50
|
|
20231201,111100,96586930,5120,5120,5120,5120,0
|
|
20231201,111000,96586930,5120,5120,5120,5120,0
|
|
20231201,110900,96586930,5120,5110,5120,5110,1019
|
|
20231201,110800,91369690,5120,5120,5120,5120,0
|
|
20231201,110700,91369690,5120,5120,5120,5120,0
|
|
20231201,110600,91369690,5120,5120,5120,5120,23
|
|
20231201,110500,91251930,5110,5110,5110,5110,1
|
|
20231201,110400,91246820,5130,5130,5130,5130,400
|
|
20231201,110300,89194820,5100,5100,5100,5100,0
|
|
20231201,110200,89194820,5100,5100,5100,5100,0
|
|
20231201,110100,89194820,5100,5100,5100,5100,2000
|
|
20231201,110000,78994820,5110,5100,5110,5100,439
|
|
20231201,105900,76755900,5110,5110,5110,5110,0
|
|
20231201,105800,76755900,5110,5110,5110,5110,61
|
|
20231201,105700,76444190,5110,5110,5110,5110,0
|
|
20231201,105600,76444190,5110,5110,5110,5110,0
|
|
20231201,105500,76444190,5110,5110,5110,5110,411
|
|
20231201,105400,74343980,5120,5120,5120,5120,50
|
|
20231201,105300,74087980,5120,5120,5120,5120,1
|
|
20231201,105200,74082860,5120,5120,5120,5120,21
|
|
20231201,105100,73975340,5130,5130,5130,5130,10
|
|
20231201,105000,73924040,5130,5130,5130,5130,1
|
|
20231201,104900,73918910,5110,5110,5110,5110,11
|
|
20231201,104800,73862700,5130,5130,5130,5130,0
|
|
20231201,104700,73862700,5130,5130,5130,5130,0
|
|
20231201,104600,73862700,5130,5130,5130,5130,0
|
|
20231201,104500,73862700,5130,5130,5130,5130,0
|
|
20231201,104400,73862700,5130,5130,5130,5130,0
|
|
20231201,104300,73862700,5130,5130,5130,5130,0
|
|
20231201,104200,73862700,5130,5130,5130,5130,0
|
|
20231201,104100,73862700,5130,5130,5130,5130,1
|
|
20231201,104000,73857570,5100,5100,5100,5100,50
|
|
20231201,103900,73602570,5100,5100,5100,5100,73
|
|
20231201,103800,73230270,5100,5100,5100,5100,1994
|
|
20231201,103700,63060870,5110,5110,5110,5110,0
|
|
20231201,103600,63060870,5110,5120,5120,5110,71
|
|
20231201,103500,62697660,5120,5120,5120,5120,0
|
|
20231201,103400,62697660,5120,5120,5120,5120,13
|
|
20231201,103300,62631100,5130,5130,5130,5130,2
|
|
20231201,103200,62620840,5120,5120,5120,5120,0
|
|
20231201,103100,62620840,5120,5120,5120,5120,1
|
|
20231201,103000,62615720,5120,5120,5120,5120,0
|
|
20231201,102900,62615720,5120,5120,5120,5120,0
|
|
20231201,102800,62615720,5120,5120,5120,5120,20
|
|
20231201,102700,62513320,5120,5120,5120,5120,0
|
|
20231201,102600,62513320,5120,5120,5120,5120,0
|
|
20231201,102500,62513320,5120,5120,5120,5120,1
|
|
20231201,102400,62508200,5120,5120,5120,5120,0
|
|
20231201,102300,62508200,5120,5120,5120,5120,1
|
|
20231201,102200,62503080,5120,5120,5120,5120,0
|
|
20231201,102100,62503080,5120,5120,5120,5120,0
|
|
20231201,102000,62503080,5120,5120,5120,5120,0
|
|
20231201,101900,62503080,5120,5120,5120,5120,0
|
|
20231201,101800,62503080,5120,5120,5120,5120,0
|
|
20231201,101700,62503080,5120,5120,5120,5120,0
|
|
20231201,101600,62503080,5120,5120,5120,5120,0
|
|
20231201,101500,62503080,5120,5120,5120,5120,0
|
|
20231201,101400,62503080,5120,5140,5140,5120,13
|
|
20231201,101300,62436320,5140,5140,5140,5140,0
|
|
20231201,101200,62436320,5140,5140,5140,5140,0
|
|
20231201,101100,62436320,5140,5140,5140,5140,0
|
|
20231201,101000,62436320,5140,5140,5140,5140,0
|
|
20231201,100900,62436320,5140,5140,5140,5140,0
|
|
20231201,100800,62436320,5140,5140,5140,5140,10
|
|
20231201,100700,62384920,5140,5140,5140,5140,0
|
|
20231201,100600,62384920,5140,5140,5140,5140,10
|
|
20231201,100500,62333520,5100,5100,5100,5100,0
|
|
20231201,100400,62333520,5100,5100,5100,5100,0
|
|
20231201,100300,62333520,5100,5100,5100,5100,1
|
|
20231201,100200,62328420,5110,5110,5110,5110,181
|
|
20231201,100100,61403510,5110,5110,5110,5100,126
|
|
20231201,100000,60759690,5110,5110,5110,5100,92
|
|
20231201,095900,60289690,5110,5110,5110,5110,419
|
|
20231201,095800,58148600,5110,5110,5110,5110,0
|
|
20231201,095700,58148600,5110,5110,5110,5110,0
|
|
20231201,095600,58148600,5110,5110,5110,5110,0
|
|
20231201,095500,58148600,5110,5110,5110,5110,0
|
|
20231201,095400,58148600,5110,5110,5110,5110,0
|
|
20231201,095300,58148600,5110,5110,5110,5110,0
|
|
20231201,095200,58148600,5110,5100,5110,5100,1688
|
|
20231201,095100,49535800,5110,5110,5110,5110,0
|
|
20231201,095000,49535800,5110,5110,5110,5110,30
|
|
20231201,094900,49382500,5100,5100,5100,5100,0
|
|
20231201,094800,49382500,5100,5100,5100,5100,0
|
|
20231201,094700,49382500,5100,5100,5100,5100,0
|
|
20231201,094600,49382500,5100,5100,5100,5100,84
|
|
20231201,094500,48954100,5140,5140,5140,5140,8
|
|
20231201,094400,48912980,5140,5130,5140,5130,20
|
|
20231201,094300,48810370,5130,5130,5130,5130,0
|
|
20231201,094200,48810370,5130,5130,5130,5130,3
|
|
20231201,094100,48794980,5130,5130,5130,5130,6
|
|
20231201,094000,48764200,5100,5100,5100,5100,0
|
|
20231201,093900,48764200,5100,5100,5100,5100,0
|
|
20231201,093800,48764200,5100,5100,5100,5100,1297
|
|
20231201,093700,42149500,5100,5140,5140,5100,10
|
|
20231201,093600,42098220,5100,5100,5100,5100,698
|
|
20231201,093500,38538420,5110,5110,5110,5110,203
|
|
20231201,093400,37501090,5140,5110,5140,5110,1488
|
|
20231201,093300,29897380,5120,5120,5120,5120,0
|
|
20231201,093200,29897380,5120,5120,5120,5120,44
|
|
20231201,093100,29672100,5130,5140,5140,5130,10
|
|
20231201,093000,29620750,5140,5140,5140,5140,0
|
|
20231201,092900,29620750,5140,5140,5140,5140,5
|
|
20231201,092800,29595050,5140,5140,5140,5140,7
|
|
20231201,092700,29559070,5140,5120,5140,5120,11
|
|
20231201,092600,29502730,5140,5140,5140,5140,0
|
|
20231201,092500,29502730,5140,5140,5140,5140,50
|
|
20231201,092400,29245730,5110,5110,5110,5110,0
|
|
20231201,092300,29245730,5110,5110,5110,5110,0
|
|
20231201,092200,29245730,5110,5110,5110,5110,0
|
|
20231201,092100,29245730,5110,5110,5110,5110,0
|
|
20231201,092000,29245730,5110,5110,5110,5110,0
|
|
20231201,091900,29245730,5110,5110,5110,5110,200
|
|
20231201,091800,28223730,5100,5100,5100,5100,0
|
|
20231201,091700,28223730,5100,5120,5120,5100,541
|
|
20231201,091600,25459520,5120,5130,5130,5120,766
|
|
20231201,091500,21532990,5170,5170,5170,5170,0
|
|
20231201,091400,21532990,5170,5120,5170,5120,53
|
|
20231201,091300,21261070,5120,5120,5120,5120,405
|
|
20231201,091200,19187470,5120,5130,5130,5120,463
|
|
20231201,091100,16815910,5130,5130,5130,5130,0
|
|
20231201,091000,16815910,5130,5140,5140,5130,292
|
|
20231201,090900,15315850,5170,5170,5170,5170,1
|
|
20231201,090800,15310680,5140,5180,5180,5140,1403
|
|
20231201,090700,8086200,5190,5190,5190,5190,0
|
|
20231201,090600,8086200,5190,5190,5190,5190,1
|
|
20231201,090500,8081010,5150,5150,5150,5150,234
|
|
20231201,090400,6875910,5150,5150,5150,5150,347
|
|
20231201,090300,5088860,5150,5150,5150,5150,20
|
|
20231201,090200,4985860,5150,5170,5200,5150,483
|
|
20231201,090100,2493600,5220,5180,5220,5180,6
|
|
20231201,090000,2462480,5180,5230,5230,5180,473
|