574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,183100,668955420,5090,5090,5090,5090,2041
|
|
20231204,183000,668955420,5090,5090,5090,5090,0
|
|
20231204,182900,668955420,5090,5090,5090,5090,0
|
|
20231204,182800,668955420,5090,5090,5090,5090,0
|
|
20231204,182700,668955420,5090,5090,5090,5090,0
|
|
20231204,182600,668955420,5090,5090,5090,5090,0
|
|
20231204,182500,668955420,5090,5090,5090,5090,0
|
|
20231204,182400,668955420,5090,5090,5090,5090,0
|
|
20231204,182300,668955420,5090,5090,5090,5090,0
|
|
20231204,182200,668955420,5090,5090,5090,5090,0
|
|
20231204,182100,668955420,5090,5090,5090,5090,0
|
|
20231204,182000,668955420,5090,5090,5090,5090,0
|
|
20231204,181900,668955420,5090,5090,5090,5090,0
|
|
20231204,181800,668955420,5090,5090,5090,5090,0
|
|
20231204,181700,668955420,5090,5090,5090,5090,0
|
|
20231204,181600,668955420,5090,5090,5090,5090,0
|
|
20231204,181500,668955420,5090,5090,5090,5090,0
|
|
20231204,181400,668955420,5090,5090,5090,5090,0
|
|
20231204,181300,668955420,5090,5090,5090,5090,0
|
|
20231204,181200,668955420,5090,5090,5090,5090,0
|
|
20231204,181100,668955420,5090,5090,5090,5090,0
|
|
20231204,181000,668955420,5090,5090,5090,5090,0
|
|
20231204,180900,668955420,5090,5090,5090,5090,0
|
|
20231204,180800,668955420,5090,5090,5090,5090,0
|
|
20231204,180700,668955420,5090,5090,5090,5090,0
|
|
20231204,180600,668955420,5090,5090,5090,5090,0
|
|
20231204,180500,668955420,5090,5090,5090,5090,0
|
|
20231204,180400,668955420,5090,5090,5090,5090,0
|
|
20231204,180300,668955420,5090,5090,5090,5090,0
|
|
20231204,180200,668955420,5090,5090,5090,5090,0
|
|
20231204,180100,668955420,5090,5090,5090,5090,2041
|
|
20231204,180000,668955420,5090,5090,5090,5090,0
|
|
20231204,175900,668955420,5090,5090,5090,5090,0
|
|
20231204,175800,668955420,5090,5090,5090,5090,0
|
|
20231204,175700,668955420,5090,5090,5090,5090,0
|
|
20231204,175600,668955420,5090,5090,5090,5090,0
|
|
20231204,175500,668955420,5090,5090,5090,5090,0
|
|
20231204,175400,668955420,5090,5090,5090,5090,0
|
|
20231204,175300,668955420,5090,5090,5090,5090,0
|
|
20231204,175200,668955420,5090,5090,5090,5090,0
|
|
20231204,175100,668955420,5090,5090,5090,5090,0
|
|
20231204,175000,668955420,5090,5090,5090,5090,0
|
|
20231204,174900,668955420,5090,5090,5090,5090,0
|
|
20231204,174800,668955420,5090,5090,5090,5090,0
|
|
20231204,174700,668955420,5090,5090,5090,5090,0
|
|
20231204,174600,668955420,5090,5090,5090,5090,0
|
|
20231204,174500,668955420,5090,5090,5090,5090,0
|
|
20231204,174400,668955420,5090,5090,5090,5090,0
|
|
20231204,174300,668955420,5090,5090,5090,5090,0
|
|
20231204,174200,668955420,5090,5090,5090,5090,0
|
|
20231204,174100,668955420,5090,5090,5090,5090,0
|
|
20231204,174000,668955420,5090,5090,5090,5090,0
|
|
20231204,173900,668955420,5090,5090,5090,5090,0
|
|
20231204,173800,668955420,5090,5090,5090,5090,0
|
|
20231204,173700,668955420,5090,5090,5090,5090,0
|
|
20231204,173600,668955420,5090,5090,5090,5090,0
|
|
20231204,173500,668955420,5090,5090,5090,5090,0
|
|
20231204,173400,668955420,5090,5090,5090,5090,0
|
|
20231204,173300,668955420,5090,5090,5090,5090,0
|
|
20231204,173200,668955420,5090,5090,5090,5090,0
|
|
20231204,173100,668955420,5090,5090,5090,5090,2041
|
|
20231204,173000,668955420,5090,5090,5090,5090,0
|
|
20231204,172900,668955420,5090,5090,5090,5090,0
|
|
20231204,172800,668955420,5090,5090,5090,5090,0
|
|
20231204,172700,668955420,5090,5090,5090,5090,0
|
|
20231204,172600,668955420,5090,5090,5090,5090,0
|
|
20231204,172500,668955420,5090,5090,5090,5090,0
|
|
20231204,172400,668955420,5090,5090,5090,5090,0
|
|
20231204,172300,668955420,5090,5090,5090,5090,0
|
|
20231204,172200,668955420,5090,5090,5090,5090,0
|
|
20231204,172100,668955420,5090,5090,5090,5090,0
|
|
20231204,172000,668955420,5090,5090,5090,5090,0
|
|
20231204,171900,668955420,5090,5090,5090,5090,0
|
|
20231204,171800,668955420,5090,5090,5090,5090,0
|
|
20231204,171700,668955420,5090,5090,5090,5090,0
|
|
20231204,171600,668955420,5090,5090,5090,5090,0
|
|
20231204,171500,668955420,5090,5090,5090,5090,0
|
|
20231204,171400,668955420,5090,5090,5090,5090,0
|
|
20231204,171300,668955420,5090,5090,5090,5090,0
|
|
20231204,171200,668955420,5090,5090,5090,5090,0
|
|
20231204,171100,668955420,5090,5090,5090,5090,0
|
|
20231204,171000,668955420,5090,5090,5090,5090,0
|
|
20231204,170900,668955420,5090,5090,5090,5090,0
|
|
20231204,170800,668955420,5090,5090,5090,5090,0
|
|
20231204,170700,668955420,5090,5090,5090,5090,0
|
|
20231204,170600,668955420,5090,5090,5090,5090,0
|
|
20231204,170500,668955420,5090,5090,5090,5090,0
|
|
20231204,170400,668955420,5090,5090,5090,5090,0
|
|
20231204,170300,668955420,5090,5090,5090,5090,0
|
|
20231204,170200,668955420,5090,5090,5090,5090,0
|
|
20231204,170100,668955420,5090,5090,5090,5090,2041
|
|
20231204,170000,668955420,5090,5090,5090,5090,0
|
|
20231204,165900,668955420,5090,5090,5090,5090,0
|
|
20231204,165800,668955420,5090,5090,5090,5090,0
|
|
20231204,165700,668955420,5090,5090,5090,5090,0
|
|
20231204,165600,668955420,5090,5090,5090,5090,0
|
|
20231204,165500,668955420,5090,5090,5090,5090,0
|
|
20231204,165400,668955420,5090,5090,5090,5090,0
|
|
20231204,165300,668955420,5090,5090,5090,5090,0
|
|
20231204,165200,668955420,5090,5090,5090,5090,0
|
|
20231204,165100,668955420,5090,5090,5090,5090,0
|
|
20231204,165000,668955420,5090,5090,5090,5090,0
|
|
20231204,164900,668955420,5090,5090,5090,5090,0
|
|
20231204,164800,668955420,5090,5090,5090,5090,0
|
|
20231204,164700,668955420,5090,5090,5090,5090,0
|
|
20231204,164600,668955420,5090,5090,5090,5090,0
|
|
20231204,164500,668955420,5090,5090,5090,5090,0
|
|
20231204,164400,668955420,5090,5090,5090,5090,0
|
|
20231204,164300,668955420,5090,5090,5090,5090,0
|
|
20231204,164200,668955420,5090,5090,5090,5090,0
|
|
20231204,164100,668955420,5090,5090,5090,5090,0
|
|
20231204,164000,668955420,5090,5090,5090,5090,0
|
|
20231204,163900,668955420,5090,5090,5090,5090,0
|
|
20231204,163800,668955420,5090,5090,5090,5090,0
|
|
20231204,163700,668955420,5090,5090,5090,5090,0
|
|
20231204,163600,668955420,5090,5090,5090,5090,0
|
|
20231204,163500,668955420,5090,5090,5090,5090,0
|
|
20231204,163400,668955420,5090,5090,5090,5090,0
|
|
20231204,163300,668955420,5090,5090,5090,5090,0
|
|
20231204,163200,668955420,5090,5090,5090,5090,0
|
|
20231204,163100,668955420,5090,5090,5090,5090,2041
|
|
20231204,163000,668955420,5090,5090,5090,5090,0
|
|
20231204,162900,668955420,5090,5090,5090,5090,0
|
|
20231204,162800,668955420,5090,5090,5090,5090,0
|
|
20231204,162700,668955420,5090,5090,5090,5090,0
|
|
20231204,162600,668955420,5090,5090,5090,5090,0
|
|
20231204,162500,668955420,5090,5090,5090,5090,0
|
|
20231204,162400,668955420,5090,5090,5090,5090,0
|
|
20231204,162300,668955420,5090,5090,5090,5090,0
|
|
20231204,162200,668955420,5090,5090,5090,5090,0
|
|
20231204,162100,668955420,5090,5090,5090,5090,0
|
|
20231204,162000,668955420,5090,5090,5090,5090,0
|
|
20231204,161900,668955420,5090,5090,5090,5090,0
|
|
20231204,161800,668955420,5090,5090,5090,5090,0
|
|
20231204,161700,668955420,5090,5090,5090,5090,0
|
|
20231204,161600,668955420,5090,5090,5090,5090,0
|
|
20231204,161500,668955420,5090,5090,5090,5090,0
|
|
20231204,161400,668955420,5090,5090,5090,5090,0
|
|
20231204,161300,668955420,5090,5090,5090,5090,0
|
|
20231204,161200,668955420,5090,5090,5090,5090,0
|
|
20231204,161100,668955420,5090,5090,5090,5090,0
|
|
20231204,161000,668955420,5090,5090,5090,5090,0
|
|
20231204,160900,668955420,5090,5090,5090,5090,0
|
|
20231204,160800,668955420,5090,5090,5090,5090,0
|
|
20231204,160700,668955420,5090,5090,5090,5090,0
|
|
20231204,160600,668955420,5090,5090,5090,5090,0
|
|
20231204,160500,668955420,5090,5090,5090,5090,0
|
|
20231204,160400,668955420,5090,5090,5090,5090,0
|
|
20231204,160300,668955420,5090,5090,5090,5090,0
|
|
20231204,160200,668955420,5090,5090,5090,5090,0
|
|
20231204,160100,668955420,5090,5090,5090,5090,2041
|
|
20231204,160000,668955420,5090,5090,5090,5090,0
|
|
20231204,155900,668955420,5090,5090,5090,5090,0
|
|
20231204,155800,668955420,5090,5090,5090,5090,0
|
|
20231204,155700,668955420,5090,5090,5090,5090,0
|
|
20231204,155600,668955420,5090,5090,5090,5090,0
|
|
20231204,155500,668955420,5090,5090,5090,5090,0
|
|
20231204,155400,668955420,5090,5090,5090,5090,0
|
|
20231204,155300,668955420,5090,5090,5090,5090,0
|
|
20231204,155200,668955420,5090,5090,5090,5090,0
|
|
20231204,155100,668955420,5090,5090,5090,5090,0
|
|
20231204,155000,668955420,5090,5090,5090,5090,0
|
|
20231204,154900,668955420,5090,5090,5090,5090,0
|
|
20231204,154800,668955420,5090,5090,5090,5090,0
|
|
20231204,154700,668955420,5090,5090,5090,5090,0
|
|
20231204,154600,668955420,5090,5090,5090,5090,0
|
|
20231204,154500,668955420,5090,5090,5090,5090,0
|
|
20231204,154400,668955420,5090,5090,5090,5090,0
|
|
20231204,154300,668955420,5090,5090,5090,5090,0
|
|
20231204,154200,668955420,5090,5090,5090,5090,0
|
|
20231204,154100,668955420,5090,5090,5090,5090,0
|
|
20231204,154000,668955420,5090,5090,5090,5090,0
|
|
20231204,153900,668955420,5090,5090,5090,5090,0
|
|
20231204,153800,668955420,5090,5090,5090,5090,0
|
|
20231204,153700,668955420,5090,5090,5090,5090,0
|
|
20231204,153600,668955420,5090,5090,5090,5090,0
|
|
20231204,153500,668955420,5090,5090,5090,5090,0
|
|
20231204,153400,668955420,5090,5090,5090,5090,0
|
|
20231204,153300,668955420,5090,5090,5090,5090,0
|
|
20231204,153200,668955420,5090,5090,5090,5090,0
|
|
20231204,153100,668955420,5090,5090,5090,5090,2041
|
|
20231204,153000,668955420,5090,5090,5090,5090,2041
|
|
20231204,152900,658566730,5090,5090,5090,5090,0
|
|
20231204,152800,658566730,5090,5090,5090,5090,0
|
|
20231204,152700,658566730,5090,5090,5090,5090,0
|
|
20231204,152600,658566730,5090,5090,5090,5090,0
|
|
20231204,152500,658566730,5090,5090,5090,5090,0
|
|
20231204,152400,658566730,5090,5090,5090,5090,0
|
|
20231204,152300,658566730,5090,5090,5090,5090,0
|
|
20231204,152200,658566730,5090,5090,5090,5090,0
|
|
20231204,152100,658566730,5090,5090,5090,5090,0
|
|
20231204,152000,658566730,5090,5090,5090,5090,0
|
|
20231204,151900,658566730,5090,5090,5090,5090,11
|
|
20231204,151800,658510740,5080,5080,5090,5080,25
|
|
20231204,151700,658383540,5080,5080,5080,5080,309
|
|
20231204,151600,656813820,5080,5080,5080,5080,12
|
|
20231204,151500,656752860,5080,5080,5090,5080,150
|
|
20231204,151400,655989450,5090,5080,5090,5080,207
|
|
20231204,151300,654935890,5090,5080,5090,5080,204
|
|
20231204,151200,653899320,5080,5090,5090,5080,193
|
|
20231204,151100,652917040,5080,5080,5080,5080,88
|
|
20231204,151000,652470000,5080,5080,5090,5080,64
|
|
20231204,150900,652144380,5090,5080,5090,5080,28
|
|
20231204,150800,652001890,5090,5080,5090,5080,340
|
|
20231204,150700,650273690,5090,5080,5090,5080,210
|
|
20231204,150600,649205890,5080,5080,5080,5080,10
|
|
20231204,150500,649155090,5080,5080,5080,5080,168
|
|
20231204,150400,648301650,5080,5080,5080,5080,216
|
|
20231204,150300,647204370,5080,5080,5080,5080,90
|
|
20231204,150200,646747170,5080,5080,5080,5080,91
|
|
20231204,150100,646284890,5080,5080,5080,5080,8
|
|
20231204,150000,646244250,5080,5090,5090,5080,93
|
|
20231204,145900,645771800,5080,5080,5080,5080,140
|
|
20231204,145800,645060600,5080,5080,5080,5080,10
|
|
20231204,145700,645009800,5080,5080,5080,5080,89
|
|
20231204,145600,644557680,5080,5080,5080,5080,92
|
|
20231204,145500,644090320,5080,5080,5090,5080,17
|
|
20231204,145400,644003870,5080,5080,5080,5080,91
|
|
20231204,145300,643541590,5080,5080,5080,5080,101
|
|
20231204,145200,643028510,5080,5080,5080,5080,1026
|
|
20231204,145100,637816430,5080,5080,5080,5080,99
|
|
20231204,145000,637313510,5080,5080,5080,5080,36
|
|
20231204,144900,637130630,5080,5080,5080,5080,9
|
|
20231204,144800,637084910,5090,5090,5090,5090,0
|
|
20231204,144700,637084910,5090,5090,5090,5090,0
|
|
20231204,144600,637084910,5090,5090,5090,5090,100
|
|
20231204,144500,636575910,5090,5090,5090,5090,58
|
|
20231204,144400,636280690,5090,5090,5090,5090,0
|
|
20231204,144300,636280690,5090,5090,5090,5090,0
|
|
20231204,144200,636280690,5090,5090,5090,5090,100
|
|
20231204,144100,635771690,5080,5080,5080,5080,0
|
|
20231204,144000,635771690,5080,5080,5080,5080,410
|
|
20231204,143900,633688890,5080,5080,5080,5080,0
|
|
20231204,143800,633688890,5080,5080,5080,5080,200
|
|
20231204,143700,632672890,5080,5080,5080,5080,0
|
|
20231204,143600,632672890,5080,5080,5080,5080,15
|
|
20231204,143500,632596690,5080,5080,5080,5080,50
|
|
20231204,143400,632342690,5080,5080,5080,5080,600
|
|
20231204,143300,629294690,5070,5070,5070,5070,0
|
|
20231204,143200,629294690,5070,5070,5070,5070,100
|
|
20231204,143100,628787690,5070,5070,5070,5070,195
|
|
20231204,143000,627799040,5070,5070,5070,5070,140
|
|
20231204,142900,627089240,5080,5080,5080,5080,302
|
|
20231204,142800,625555080,5080,5080,5080,5080,90
|
|
20231204,142700,625097880,5080,5080,5080,5080,30
|
|
20231204,142600,624945480,5080,5080,5080,5080,90
|
|
20231204,142500,624488280,5080,5090,5090,5080,1453
|
|
20231204,142400,617106940,5080,5080,5080,5080,177
|
|
20231204,142300,616207780,5080,5080,5080,5080,30
|
|
20231204,142200,616055380,5080,5080,5090,5080,690
|
|
20231204,142100,612544180,5080,5090,5090,5080,332
|
|
20231204,142000,610857600,5080,5080,5080,5080,120
|
|
20231204,141900,610248000,5080,5080,5080,5080,41
|
|
20231204,141800,610039720,5080,5080,5090,5080,89
|
|
20231204,141700,609587110,5080,5080,5080,5080,31
|
|
20231204,141600,609429630,5090,5090,5090,5080,231
|
|
20231204,141500,608254150,5090,5090,5090,5080,431
|
|
20231204,141400,606060660,5090,5080,5090,5080,590
|
|
20231204,141300,603058460,5080,5080,5080,5080,30
|
|
20231204,141200,602906060,5080,5080,5080,5080,92
|
|
20231204,141100,602438700,5090,5080,5090,5080,31
|
|
20231204,141000,602281210,5080,5080,5080,5080,217
|
|
20231204,140900,601178850,5080,5080,5080,5080,70
|
|
20231204,140800,600823250,5080,5070,5080,5070,579
|
|
20231204,140700,597882230,5070,5070,5070,5070,660
|
|
20231204,140600,594536030,5070,5070,5070,5070,90
|
|
20231204,140500,594079730,5070,5070,5070,5070,58
|
|
20231204,140400,593785670,5070,5070,5070,5070,764
|
|
20231204,140300,589912190,5070,5080,5080,5070,6521
|
|
20231204,140200,556795500,5080,5080,5080,5080,771
|
|
20231204,140100,552878820,5080,5080,5090,5080,321
|
|
20231204,140000,551248130,5090,5090,5090,5090,1190
|
|
20231204,135900,545191030,5090,5090,5090,5090,457
|
|
20231204,135800,542864900,5090,5100,5100,5090,21
|
|
20231204,135700,542758000,5090,5090,5090,5090,82
|
|
20231204,135600,542340620,5090,5090,5090,5090,136
|
|
20231204,135500,541648380,5090,5090,5090,5090,0
|
|
20231204,135400,541648380,5090,5090,5090,5090,82
|
|
20231204,135300,541231000,5090,5090,5090,5090,82
|
|
20231204,135200,540813620,5090,5090,5090,5090,1460
|
|
20231204,135100,533382220,5090,5090,5090,5090,110
|
|
20231204,135000,532822320,5090,5090,5090,5090,200
|
|
20231204,134900,531804320,5100,5100,5100,5100,3
|
|
20231204,134800,531789020,5100,5100,5100,5100,286
|
|
20231204,134700,530330420,5090,5090,5090,5090,25
|
|
20231204,134600,530203170,5100,5090,5100,5090,1345
|
|
20231204,134500,523357020,5090,5090,5090,5090,0
|
|
20231204,134400,523357020,5090,5090,5090,5090,30
|
|
20231204,134300,523204320,5090,5090,5090,5090,20
|
|
20231204,134200,523102520,5090,5090,5090,5090,5
|
|
20231204,134100,523077070,5090,5090,5090,5090,275
|
|
20231204,134000,521677320,5090,5090,5090,5090,28
|
|
20231204,133900,521534800,5090,5090,5100,5090,198
|
|
20231204,133800,520526970,5100,5100,5100,5100,1
|
|
20231204,133700,520521870,5090,5090,5090,5090,0
|
|
20231204,133600,520521870,5090,5090,5090,5090,256
|
|
20231204,133500,519218830,5090,5090,5090,5090,1
|
|
20231204,133400,519213740,5100,5100,5100,5100,1
|
|
20231204,133300,519208640,5090,5090,5090,5090,1252
|
|
20231204,133200,512835960,5090,5090,5090,5090,0
|
|
20231204,133100,512835960,5090,5090,5090,5090,1
|
|
20231204,133000,512830870,5080,5080,5080,5080,82
|
|
20231204,132900,512414310,5080,5080,5080,5080,172
|
|
20231204,132800,511540550,5080,5080,5080,5080,0
|
|
20231204,132700,511540550,5080,5080,5080,5080,159
|
|
20231204,132600,510732830,5080,5080,5080,5080,10
|
|
20231204,132500,510682030,5080,5080,5080,5080,0
|
|
20231204,132400,510682030,5080,5090,5090,5080,410
|
|
20231204,132300,508599130,5090,5090,5090,5090,10
|
|
20231204,132200,508548230,5090,5090,5090,5090,10
|
|
20231204,132100,508497330,5090,5090,5090,5090,44
|
|
20231204,132000,508273370,5090,5080,5090,5080,982
|
|
20231204,131900,503275000,5080,5080,5080,5080,2
|
|
20231204,131800,503264840,5080,5080,5080,5080,0
|
|
20231204,131700,503264840,5080,5080,5080,5080,1000
|
|
20231204,131600,498184840,5080,5080,5080,5080,10
|
|
20231204,131500,498134040,5080,5080,5080,5070,18
|
|
20231204,131400,498042700,5080,5080,5080,5080,0
|
|
20231204,131300,498042700,5080,5080,5080,5080,5
|
|
20231204,131200,498017300,5080,5080,5080,5080,125
|
|
20231204,131100,497382300,5080,5080,5080,5080,0
|
|
20231204,131000,497382300,5080,5070,5080,5070,152
|
|
20231204,130900,496611610,5080,5080,5080,5080,236
|
|
20231204,130800,495412730,5080,5080,5080,5080,2
|
|
20231204,130700,495402570,5080,5080,5080,5080,7
|
|
20231204,130600,495367010,5080,5080,5080,5080,0
|
|
20231204,130500,495367010,5080,5080,5080,5080,145
|
|
20231204,130400,494630410,5080,5090,5090,5080,22
|
|
20231204,130300,494518440,5090,5090,5090,5090,1
|
|
20231204,130200,494513350,5070,5070,5070,5070,0
|
|
20231204,130100,494513350,5070,5070,5070,5070,0
|
|
20231204,130000,494513350,5070,5070,5070,5070,0
|
|
20231204,125900,494513350,5070,5070,5070,5070,5
|
|
20231204,125800,494488000,5090,5090,5090,5090,20
|
|
20231204,125700,494386200,5090,5090,5090,5090,20
|
|
20231204,125600,494284400,5080,5080,5080,5080,0
|
|
20231204,125500,494284400,5080,5080,5080,5080,0
|
|
20231204,125400,494284400,5080,5080,5080,5080,40
|
|
20231204,125300,494081200,5080,5080,5080,5070,1516
|
|
20231204,125200,486380150,5080,5070,5080,5070,6
|
|
20231204,125100,486349720,5080,5080,5080,5080,30
|
|
20231204,125000,486197320,5090,5090,5090,5090,0
|
|
20231204,124900,486197320,5090,5090,5090,5090,0
|
|
20231204,124800,486197320,5090,5090,5090,5090,0
|
|
20231204,124700,486197320,5090,5090,5090,5090,0
|
|
20231204,124600,486197320,5090,5090,5090,5090,0
|
|
20231204,124500,486197320,5090,5090,5090,5090,0
|
|
20231204,124400,486197320,5090,5090,5090,5090,0
|
|
20231204,124300,486197320,5090,5090,5090,5090,0
|
|
20231204,124200,486197320,5090,5090,5090,5090,0
|
|
20231204,124100,486197320,5090,5090,5090,5090,13
|
|
20231204,124000,486131150,5090,5090,5090,5090,2
|
|
20231204,123900,486120970,5090,5090,5090,5090,5
|
|
20231204,123800,486095520,5090,5080,5090,5080,16
|
|
20231204,123700,486014090,5070,5070,5070,5070,0
|
|
20231204,123600,486014090,5070,5070,5070,5070,99
|
|
20231204,123500,485512160,5070,5070,5070,5070,120
|
|
20231204,123400,484903760,5070,5070,5070,5070,5
|
|
20231204,123300,484878410,5070,5060,5070,5060,21
|
|
20231204,123200,484772140,5060,5060,5060,5060,50
|
|
20231204,123100,484519140,5060,5070,5070,5060,2211
|
|
20231204,123000,473330100,5080,5080,5080,5080,0
|
|
20231204,122900,473330100,5080,5070,5080,5060,143
|
|
20231204,122800,472606200,5070,5070,5070,5070,0
|
|
20231204,122700,472606200,5070,5070,5070,5070,725
|
|
20231204,122600,468930450,5070,5070,5070,5070,0
|
|
20231204,122500,468930450,5070,5070,5070,5070,67
|
|
20231204,122400,468590760,5070,5070,5070,5070,0
|
|
20231204,122300,468590760,5070,5070,5070,5070,520
|
|
20231204,122200,465954360,5080,5080,5080,5080,2
|
|
20231204,122100,465944200,5080,5080,5080,5080,0
|
|
20231204,122000,465944200,5080,5090,5090,5080,22
|
|
20231204,121900,465832420,5090,5070,5090,5070,42
|
|
20231204,121800,465619460,5080,5080,5080,5080,500
|
|
20231204,121700,463079460,5080,5080,5080,5080,60
|
|
20231204,121600,462774660,5080,5080,5080,5080,0
|
|
20231204,121500,462774660,5080,5080,5080,5080,1
|
|
20231204,121400,462769580,5080,5080,5080,5080,1
|
|
20231204,121300,462764500,5090,5090,5090,5090,0
|
|
20231204,121200,462764500,5090,5090,5090,5090,0
|
|
20231204,121100,462764500,5090,5090,5090,5090,0
|
|
20231204,121000,462764500,5090,5090,5090,5090,1
|
|
20231204,120900,462759410,5080,5080,5080,5080,0
|
|
20231204,120800,462759410,5080,5090,5090,5080,6
|
|
20231204,120700,462728900,5080,5080,5080,5080,86
|
|
20231204,120600,462292020,5070,5070,5070,5070,0
|
|
20231204,120500,462292020,5070,5070,5070,5070,1297
|
|
20231204,120400,455716230,5080,5080,5080,5080,0
|
|
20231204,120300,455716230,5080,5080,5080,5080,13
|
|
20231204,120200,455650190,5090,5090,5090,5090,0
|
|
20231204,120100,455650190,5090,5090,5090,5090,1
|
|
20231204,120000,455645100,5090,5090,5090,5090,0
|
|
20231204,115900,455645100,5090,5090,5090,5090,14
|
|
20231204,115800,455573840,5090,5090,5090,5090,1
|
|
20231204,115700,455568750,5090,5090,5090,5090,50
|
|
20231204,115600,455314250,5090,5090,5090,5090,34
|
|
20231204,115500,455141190,5090,5090,5090,5090,1
|
|
20231204,115400,455136100,5070,5070,5070,5070,0
|
|
20231204,115300,455136100,5070,5070,5070,5070,0
|
|
20231204,115200,455136100,5070,5070,5070,5070,0
|
|
20231204,115100,455136100,5070,5070,5070,5070,0
|
|
20231204,115000,455136100,5070,5080,5080,5070,100
|
|
20231204,114900,454629000,5070,5070,5070,5070,0
|
|
20231204,114800,454629000,5070,5070,5070,5070,2
|
|
20231204,114700,454618860,5060,5090,5090,5060,3004
|
|
20231204,114600,439390150,5090,5090,5090,5090,0
|
|
20231204,114500,439390150,5090,5080,5090,5080,1924
|
|
20231204,114400,429597000,5090,5090,5090,5090,1
|
|
20231204,114300,429591910,5080,5080,5080,5080,0
|
|
20231204,114200,429591910,5080,5080,5080,5080,0
|
|
20231204,114100,429591910,5080,5080,5080,5080,0
|
|
20231204,114000,429591910,5080,5080,5080,5080,0
|
|
20231204,113900,429591910,5080,5080,5080,5080,0
|
|
20231204,113800,429591910,5080,5080,5080,5080,0
|
|
20231204,113700,429591910,5080,5080,5080,5080,440
|
|
20231204,113600,427356710,5080,5080,5080,5080,0
|
|
20231204,113500,427356710,5080,5080,5080,5080,0
|
|
20231204,113400,427356710,5080,5080,5080,5080,1
|
|
20231204,113300,427351630,5100,5100,5100,5100,0
|
|
20231204,113200,427351630,5100,5100,5100,5100,5
|
|
20231204,113100,427326130,5100,5090,5100,5090,1008
|
|
20231204,113000,422191740,5080,5080,5080,5080,50
|
|
20231204,112900,421937740,5080,5080,5080,5080,1
|
|
20231204,112800,421932660,5080,5080,5080,5080,78
|
|
20231204,112700,421536420,5070,5070,5070,5070,100
|
|
20231204,112600,421029420,5070,5070,5070,5070,1
|
|
20231204,112500,421024350,5070,5070,5070,5070,1319
|
|
20231204,112400,414337020,5070,5070,5070,5070,0
|
|
20231204,112300,414337020,5070,5070,5070,5070,0
|
|
20231204,112200,414337020,5070,5070,5070,5070,180
|
|
20231204,112100,413424420,5080,5080,5080,5080,154
|
|
20231204,112000,412642100,5080,5080,5080,5080,0
|
|
20231204,111900,412642100,5080,5090,5090,5080,123
|
|
20231204,111800,412017220,5090,5090,5090,5090,5
|
|
20231204,111700,411991770,5080,5080,5080,5080,0
|
|
20231204,111600,411991770,5080,5080,5080,5080,0
|
|
20231204,111500,411991770,5080,5080,5080,5080,21
|
|
20231204,111400,411885090,5080,5080,5080,5080,43
|
|
20231204,111300,411666650,5080,5080,5080,5080,1300
|
|
20231204,111200,405062650,5090,5080,5090,5080,363
|
|
20231204,111100,403216450,5090,5090,5090,5090,10
|
|
20231204,111000,403165550,5090,5090,5090,5090,27
|
|
20231204,110900,403028120,5090,5090,5090,5090,25
|
|
20231204,110800,402900870,5090,5090,5090,5090,1
|
|
20231204,110700,402895780,5090,5090,5090,5090,0
|
|
20231204,110600,402895780,5090,5090,5090,5090,0
|
|
20231204,110500,402895780,5090,5090,5090,5090,0
|
|
20231204,110400,402895780,5090,5100,5100,5090,51
|
|
20231204,110300,402635690,5080,5080,5080,5080,0
|
|
20231204,110200,402635690,5080,5080,5080,5080,1
|
|
20231204,110100,402630610,5080,5080,5090,5080,450
|
|
20231204,110000,400344110,5080,5080,5080,5080,1
|
|
20231204,105900,400339030,5100,5100,5100,5100,1
|
|
20231204,105800,400333930,5100,5100,5100,5100,34
|
|
20231204,105700,400160530,5100,5070,5100,5070,1620
|
|
20231204,105600,391919870,5080,5080,5080,5080,1
|
|
20231204,105500,391914790,5080,5090,5090,5080,157
|
|
20231204,105400,391117180,5090,5090,5090,5090,0
|
|
20231204,105300,391117180,5090,5090,5090,5090,0
|
|
20231204,105200,391117180,5090,5080,5090,5080,1078
|
|
20231204,105100,385640870,5090,5090,5090,5090,0
|
|
20231204,105000,385640870,5090,5090,5090,5090,25
|
|
20231204,104900,385513620,5090,5080,5090,5080,108
|
|
20231204,104800,384964900,5080,5080,5080,5080,0
|
|
20231204,104700,384964900,5080,5080,5080,5080,0
|
|
20231204,104600,384964900,5080,5080,5080,5080,236
|
|
20231204,104500,383766020,5080,5080,5080,5080,19
|
|
20231204,104400,383669500,5070,5070,5070,5070,0
|
|
20231204,104300,383669500,5070,5080,5080,5070,166
|
|
20231204,104200,382827870,5080,5080,5080,5080,0
|
|
20231204,104100,382827870,5080,5080,5080,5080,0
|
|
20231204,104000,382827870,5080,5080,5080,5080,0
|
|
20231204,103900,382827870,5080,5080,5080,5080,0
|
|
20231204,103800,382827870,5080,5080,5080,5080,147
|
|
20231204,103700,382081110,5090,5090,5090,5090,20
|
|
20231204,103600,381979310,5090,5090,5090,5090,1
|
|
20231204,103500,381974220,5090,5090,5090,5090,1
|
|
20231204,103400,381969130,5090,5090,5090,5090,2
|
|
20231204,103300,381958950,5080,5080,5080,5080,95
|
|
20231204,103200,381476350,5090,5090,5090,5090,2
|
|
20231204,103100,381466170,5070,5070,5070,5070,0
|
|
20231204,103000,381466170,5070,5070,5070,5070,0
|
|
20231204,102900,381466170,5070,5070,5070,5070,0
|
|
20231204,102800,381466170,5070,5070,5070,5070,0
|
|
20231204,102700,381466170,5070,5080,5080,5070,1362
|
|
20231204,102600,374547220,5080,5080,5080,5080,0
|
|
20231204,102500,374547220,5080,5080,5080,5080,24
|
|
20231204,102400,374425300,5080,5080,5080,5080,39
|
|
20231204,102300,374227180,5090,5090,5090,5090,200
|
|
20231204,102200,373209180,5100,5100,5100,5100,0
|
|
20231204,102100,373209180,5100,5100,5100,5100,4
|
|
20231204,102000,373188780,5100,5080,5100,5080,240
|
|
20231204,101900,371969010,5060,5060,5060,5060,0
|
|
20231204,101800,371969010,5060,5060,5060,5060,2411
|
|
20231204,101700,359769350,5070,5070,5070,5070,998
|
|
20231204,101600,354709490,5070,5060,5070,5060,3222
|
|
20231204,101500,338375810,5050,5050,5050,5040,1106
|
|
20231204,101400,332798130,5060,5070,5070,5040,3298
|
|
20231204,101300,316123810,5050,5080,5080,5030,8324
|
|
20231204,101200,274126690,5080,5070,5080,5070,982
|
|
20231204,101100,269147940,5070,5080,5080,5060,3121
|
|
20231204,101000,253332220,5080,5080,5080,5080,18
|
|
20231204,100900,253240780,5080,5090,5090,5080,200
|
|
20231204,100800,252223780,5090,5090,5090,5090,0
|
|
20231204,100700,252223780,5090,5080,5090,5080,1098
|
|
20231204,100600,246645720,5080,5090,5090,5080,123
|
|
20231204,100500,246020030,5090,5100,5100,5090,86
|
|
20231204,100400,245582230,5100,5100,5100,5100,1005
|
|
20231204,100300,240456730,5100,5100,5100,5100,0
|
|
20231204,100200,240456730,5100,5100,5100,5100,1069
|
|
20231204,100100,235004830,5090,5090,5090,5080,244
|
|
20231204,100000,233763730,5100,5100,5100,5100,788
|
|
20231204,095900,229744930,5100,5100,5100,5100,1
|
|
20231204,095800,229739830,5090,5090,5090,5090,0
|
|
20231204,095700,229739830,5090,5090,5090,5090,0
|
|
20231204,095600,229739830,5090,5090,5090,5090,306
|
|
20231204,095500,228182290,5100,5100,5100,5100,803
|
|
20231204,095400,224086990,5100,5100,5100,5100,243
|
|
20231204,095300,222847690,5060,5060,5060,5060,526
|
|
20231204,095200,220186130,5090,5080,5090,5070,2277
|
|
20231204,095100,208601190,5080,5080,5080,5060,379
|
|
20231204,095000,206676170,5070,5070,5070,5070,359
|
|
20231204,094900,204856040,5080,5080,5080,5080,220
|
|
20231204,094800,203738440,5080,5080,5080,5080,1
|
|
20231204,094700,203733360,5070,5080,5080,5070,793
|
|
20231204,094600,199706920,5080,5080,5080,5080,73
|
|
20231204,094500,199336080,5080,5080,5080,5080,433
|
|
20231204,094400,197136440,5080,5080,5080,5080,3567
|
|
20231204,094300,179016080,5090,5090,5090,5090,195
|
|
20231204,094200,178023530,5090,5090,5090,5090,20
|
|
20231204,094100,177921730,5080,5080,5080,5080,100
|
|
20231204,094000,177413730,5080,5090,5090,5080,661
|
|
20231204,093900,174053040,5090,5090,5090,5080,640
|
|
20231204,093800,170797660,5090,5100,5100,5090,150
|
|
20231204,093700,170033910,5090,5090,5090,5090,67
|
|
20231204,093600,169692880,5080,5080,5080,5080,31
|
|
20231204,093500,169535400,5080,5090,5090,5080,2054
|
|
20231204,093400,159081780,5100,5100,5100,5090,1497
|
|
20231204,093300,151462000,5100,5090,5100,5080,1483
|
|
20231204,093200,143926240,5090,5110,5110,5090,272
|
|
20231204,093100,142539600,5110,5110,5110,5110,326
|
|
20231204,093000,140873740,5110,5090,5110,5090,233
|
|
20231204,092900,139687340,5100,5100,5100,5100,2422
|
|
20231204,092800,127335140,5100,5090,5100,5080,480
|
|
20231204,092700,124892320,5090,5090,5090,5090,842
|
|
20231204,092600,120606540,5100,5090,5100,5090,109
|
|
20231204,092500,120050730,5090,5090,5100,5090,351
|
|
20231204,092400,118262140,5100,5100,5100,5100,311
|
|
20231204,092300,116676040,5110,5100,5110,5100,1702
|
|
20231204,092200,107995820,5110,5100,5110,5100,315
|
|
20231204,092100,106389310,5110,5110,5110,5110,577
|
|
20231204,092000,103440840,5110,5120,5120,5110,5
|
|
20231204,091900,103415280,5110,5100,5110,5100,2017
|
|
20231204,091800,93123860,5110,5110,5110,5110,89
|
|
20231204,091700,92669070,5110,5110,5110,5110,407
|
|
20231204,091600,90589300,5110,5110,5110,5110,144
|
|
20231204,091500,89853460,5110,5110,5110,5110,581
|
|
20231204,091400,86884550,5120,5110,5120,5110,143
|
|
20231204,091300,86153670,5120,5110,5140,5110,234
|
|
20231204,091200,84957880,5120,5120,5140,5120,301
|
|
20231204,091100,83415960,5140,5140,5140,5140,1654
|
|
20231204,091000,74914400,5140,5110,5140,5110,152
|
|
20231204,090900,74133660,5140,5140,5160,5140,7175
|
|
20231204,090800,37254140,5140,5130,5160,5110,3469
|
|
20231204,090700,19433460,5140,5140,5140,5140,1
|
|
20231204,090600,19428320,5100,5130,5130,5100,1578
|
|
20231204,090500,11361250,5140,5160,5160,5140,21
|
|
20231204,090400,11253290,5150,5130,5150,5120,210
|
|
20231204,090300,10177690,5130,5150,5150,5130,2
|
|
20231204,090200,10167410,5110,5120,5120,5110,667
|
|
20231204,090100,6754110,5170,5120,5170,5120,37
|
|
20231204,090000,6563270,5120,5130,5170,5120,1281
|