574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,183100,1012666615,5020,5020,5020,5020,2549
|
|
20231205,183000,1012666615,5020,5020,5020,5020,0
|
|
20231205,182900,1012666615,5020,5020,5020,5020,0
|
|
20231205,182800,1012666615,5020,5020,5020,5020,0
|
|
20231205,182700,1012666615,5020,5020,5020,5020,0
|
|
20231205,182600,1012666615,5020,5020,5020,5020,0
|
|
20231205,182500,1012666615,5020,5020,5020,5020,0
|
|
20231205,182400,1012666615,5020,5020,5020,5020,0
|
|
20231205,182300,1012666615,5020,5020,5020,5020,0
|
|
20231205,182200,1012666615,5020,5020,5020,5020,0
|
|
20231205,182100,1012666615,5020,5020,5020,5020,0
|
|
20231205,182000,1012666615,5020,5020,5020,5020,0
|
|
20231205,181900,1012666615,5020,5020,5020,5020,0
|
|
20231205,181800,1012666615,5020,5020,5020,5020,0
|
|
20231205,181700,1012666615,5020,5020,5020,5020,0
|
|
20231205,181600,1012666615,5020,5020,5020,5020,0
|
|
20231205,181500,1012666615,5020,5020,5020,5020,0
|
|
20231205,181400,1012666615,5020,5020,5020,5020,0
|
|
20231205,181300,1012666615,5020,5020,5020,5020,0
|
|
20231205,181200,1012666615,5020,5020,5020,5020,0
|
|
20231205,181100,1012666615,5020,5020,5020,5020,0
|
|
20231205,181000,1012666615,5020,5020,5020,5020,0
|
|
20231205,180900,1012666615,5020,5020,5020,5020,0
|
|
20231205,180800,1012666615,5020,5020,5020,5020,0
|
|
20231205,180700,1012666615,5020,5020,5020,5020,0
|
|
20231205,180600,1012666615,5020,5020,5020,5020,0
|
|
20231205,180500,1012666615,5020,5020,5020,5020,0
|
|
20231205,180400,1012666615,5020,5020,5020,5020,0
|
|
20231205,180300,1012666615,5020,5020,5020,5020,0
|
|
20231205,180200,1012666615,5020,5020,5020,5020,0
|
|
20231205,180100,1012666615,5020,5020,5020,5020,2549
|
|
20231205,180000,1012666615,5020,5020,5020,5020,0
|
|
20231205,175900,1012666615,5020,5020,5020,5020,0
|
|
20231205,175800,1012666615,5020,5020,5020,5020,0
|
|
20231205,175700,1012666615,5020,5020,5020,5020,0
|
|
20231205,175600,1012666615,5020,5020,5020,5020,0
|
|
20231205,175500,1012666615,5020,5020,5020,5020,0
|
|
20231205,175400,1012666615,5020,5020,5020,5020,0
|
|
20231205,175300,1012666615,5020,5020,5020,5020,0
|
|
20231205,175200,1012666615,5020,5020,5020,5020,0
|
|
20231205,175100,1012666615,5020,5020,5020,5020,0
|
|
20231205,175000,1012666615,5020,5020,5020,5020,0
|
|
20231205,174900,1012666615,5020,5020,5020,5020,0
|
|
20231205,174800,1012666615,5020,5020,5020,5020,0
|
|
20231205,174700,1012666615,5020,5020,5020,5020,0
|
|
20231205,174600,1012666615,5020,5020,5020,5020,0
|
|
20231205,174500,1012666615,5020,5020,5020,5020,0
|
|
20231205,174400,1012666615,5020,5020,5020,5020,0
|
|
20231205,174300,1012666615,5020,5020,5020,5020,0
|
|
20231205,174200,1012666615,5020,5020,5020,5020,0
|
|
20231205,174100,1012666615,5020,5020,5020,5020,0
|
|
20231205,174000,1012666615,5020,5020,5020,5020,0
|
|
20231205,173900,1012666615,5020,5020,5020,5020,0
|
|
20231205,173800,1012666615,5020,5020,5020,5020,0
|
|
20231205,173700,1012666615,5020,5020,5020,5020,0
|
|
20231205,173600,1012666615,5020,5020,5020,5020,0
|
|
20231205,173500,1012666615,5020,5020,5020,5020,0
|
|
20231205,173400,1012666615,5020,5020,5020,5020,0
|
|
20231205,173300,1012666615,5020,5020,5020,5020,0
|
|
20231205,173200,1012666615,5020,5020,5020,5020,0
|
|
20231205,173100,1012666615,5020,5020,5020,5020,2549
|
|
20231205,173000,1012666615,5020,5020,5020,5020,0
|
|
20231205,172900,1012666615,5020,5020,5020,5020,0
|
|
20231205,172800,1012666615,5020,5020,5020,5020,0
|
|
20231205,172700,1012666615,5020,5020,5020,5020,0
|
|
20231205,172600,1012666615,5020,5020,5020,5020,0
|
|
20231205,172500,1012666615,5020,5020,5020,5020,0
|
|
20231205,172400,1012666615,5020,5020,5020,5020,0
|
|
20231205,172300,1012666615,5020,5020,5020,5020,0
|
|
20231205,172200,1012666615,5020,5020,5020,5020,0
|
|
20231205,172100,1012666615,5020,5020,5020,5020,0
|
|
20231205,172000,1012666615,5020,5020,5020,5020,0
|
|
20231205,171900,1012666615,5020,5020,5020,5020,0
|
|
20231205,171800,1012666615,5020,5020,5020,5020,0
|
|
20231205,171700,1012666615,5020,5020,5020,5020,0
|
|
20231205,171600,1012666615,5020,5020,5020,5020,0
|
|
20231205,171500,1012666615,5020,5020,5020,5020,0
|
|
20231205,171400,1012666615,5020,5020,5020,5020,0
|
|
20231205,171300,1012666615,5020,5020,5020,5020,0
|
|
20231205,171200,1012666615,5020,5020,5020,5020,0
|
|
20231205,171100,1012666615,5020,5020,5020,5020,0
|
|
20231205,171000,1012666615,5020,5020,5020,5020,0
|
|
20231205,170900,1012666615,5020,5020,5020,5020,0
|
|
20231205,170800,1012666615,5020,5020,5020,5020,0
|
|
20231205,170700,1012666615,5020,5020,5020,5020,0
|
|
20231205,170600,1012666615,5020,5020,5020,5020,0
|
|
20231205,170500,1012666615,5020,5020,5020,5020,0
|
|
20231205,170400,1012666615,5020,5020,5020,5020,0
|
|
20231205,170300,1012666615,5020,5020,5020,5020,0
|
|
20231205,170200,1012666615,5020,5020,5020,5020,0
|
|
20231205,170100,1012666615,5020,5020,5020,5020,2549
|
|
20231205,170000,1012666615,5020,5020,5020,5020,0
|
|
20231205,165900,1012666615,5020,5020,5020,5020,0
|
|
20231205,165800,1012666615,5020,5020,5020,5020,0
|
|
20231205,165700,1012666615,5020,5020,5020,5020,0
|
|
20231205,165600,1012666615,5020,5020,5020,5020,0
|
|
20231205,165500,1012666615,5020,5020,5020,5020,0
|
|
20231205,165400,1012666615,5020,5020,5020,5020,0
|
|
20231205,165300,1012666615,5020,5020,5020,5020,0
|
|
20231205,165200,1012666615,5020,5020,5020,5020,0
|
|
20231205,165100,1012666615,5020,5020,5020,5020,0
|
|
20231205,165000,1012666615,5020,5020,5020,5020,0
|
|
20231205,164900,1012666615,5020,5020,5020,5020,0
|
|
20231205,164800,1012666615,5020,5020,5020,5020,0
|
|
20231205,164700,1012666615,5020,5020,5020,5020,0
|
|
20231205,164600,1012666615,5020,5020,5020,5020,0
|
|
20231205,164500,1012666615,5020,5020,5020,5020,0
|
|
20231205,164400,1012666615,5020,5020,5020,5020,0
|
|
20231205,164300,1012666615,5020,5020,5020,5020,0
|
|
20231205,164200,1012666615,5020,5020,5020,5020,0
|
|
20231205,164100,1012666615,5020,5020,5020,5020,0
|
|
20231205,164000,1012666615,5020,5020,5020,5020,0
|
|
20231205,163900,1012666615,5020,5020,5020,5020,0
|
|
20231205,163800,1012666615,5020,5020,5020,5020,0
|
|
20231205,163700,1012666615,5020,5020,5020,5020,0
|
|
20231205,163600,1012666615,5020,5020,5020,5020,0
|
|
20231205,163500,1012666615,5020,5020,5020,5020,0
|
|
20231205,163400,1012666615,5020,5020,5020,5020,0
|
|
20231205,163300,1012666615,5020,5020,5020,5020,0
|
|
20231205,163200,1012666615,5020,5020,5020,5020,0
|
|
20231205,163100,1012666615,5020,5020,5020,5020,2549
|
|
20231205,163000,1012666615,5020,5020,5020,5020,0
|
|
20231205,162900,1012666615,5020,5020,5020,5020,0
|
|
20231205,162800,1012666615,5020,5020,5020,5020,0
|
|
20231205,162700,1012666615,5020,5020,5020,5020,0
|
|
20231205,162600,1012666615,5020,5020,5020,5020,0
|
|
20231205,162500,1012666615,5020,5020,5020,5020,0
|
|
20231205,162400,1012666615,5020,5020,5020,5020,0
|
|
20231205,162300,1012666615,5020,5020,5020,5020,0
|
|
20231205,162200,1012666615,5020,5020,5020,5020,0
|
|
20231205,162100,1012666615,5020,5020,5020,5020,0
|
|
20231205,162000,1012666615,5020,5020,5020,5020,0
|
|
20231205,161900,1012666615,5020,5020,5020,5020,0
|
|
20231205,161800,1012666615,5020,5020,5020,5020,0
|
|
20231205,161700,1012666615,5020,5020,5020,5020,0
|
|
20231205,161600,1012666615,5020,5020,5020,5020,0
|
|
20231205,161500,1012666615,5020,5020,5020,5020,0
|
|
20231205,161400,1012666615,5020,5020,5020,5020,0
|
|
20231205,161300,1012666615,5020,5020,5020,5020,0
|
|
20231205,161200,1012666615,5020,5020,5020,5020,0
|
|
20231205,161100,1012666615,5020,5020,5020,5020,0
|
|
20231205,161000,1012666615,5020,5020,5020,5020,0
|
|
20231205,160900,1012666615,5020,5020,5020,5020,0
|
|
20231205,160800,1012666615,5020,5020,5020,5020,0
|
|
20231205,160700,1012666615,5020,5020,5020,5020,0
|
|
20231205,160600,1012666615,5020,5020,5020,5020,0
|
|
20231205,160500,1012666615,5020,5020,5020,5020,0
|
|
20231205,160400,1012666615,5020,5020,5020,5020,0
|
|
20231205,160300,1012666615,5020,5020,5020,5020,0
|
|
20231205,160200,1012666615,5020,5020,5020,5020,0
|
|
20231205,160100,1012666615,5020,5020,5020,5020,2549
|
|
20231205,160000,1012666615,5020,5020,5020,5020,0
|
|
20231205,155900,1012666615,5020,5020,5020,5020,0
|
|
20231205,155800,1012666615,5020,5020,5020,5020,0
|
|
20231205,155700,1012666615,5020,5020,5020,5020,0
|
|
20231205,155600,1012666615,5020,5020,5020,5020,0
|
|
20231205,155500,1012666615,5020,5020,5020,5020,0
|
|
20231205,155400,1012666615,5020,5020,5020,5020,0
|
|
20231205,155300,1012666615,5020,5020,5020,5020,0
|
|
20231205,155200,1012666615,5020,5020,5020,5020,0
|
|
20231205,155100,1012666615,5020,5020,5020,5020,0
|
|
20231205,155000,1012666615,5020,5020,5020,5020,0
|
|
20231205,154900,1012666615,5020,5020,5020,5020,0
|
|
20231205,154800,1012666615,5020,5020,5020,5020,0
|
|
20231205,154700,1012666615,5020,5020,5020,5020,0
|
|
20231205,154600,1012666615,5020,5020,5020,5020,0
|
|
20231205,154500,1012666615,5020,5020,5020,5020,0
|
|
20231205,154400,1012666615,5020,5020,5020,5020,0
|
|
20231205,154300,1012666615,5020,5020,5020,5020,0
|
|
20231205,154200,1012666615,5020,5020,5020,5020,0
|
|
20231205,154100,1012666615,5020,5020,5020,5020,0
|
|
20231205,154000,1012666615,5020,5020,5020,5020,0
|
|
20231205,153900,1012666615,5020,5020,5020,5020,0
|
|
20231205,153800,1012666615,5020,5020,5020,5020,0
|
|
20231205,153700,1012666615,5020,5020,5020,5020,0
|
|
20231205,153600,1012666615,5020,5020,5020,5020,0
|
|
20231205,153500,1012666615,5020,5020,5020,5020,0
|
|
20231205,153400,1012666615,5020,5020,5020,5020,0
|
|
20231205,153300,1012666615,5020,5020,5020,5020,0
|
|
20231205,153200,1012666615,5020,5020,5020,5020,0
|
|
20231205,153100,1012666615,5020,5020,5020,5020,2549
|
|
20231205,153000,1012666615,5020,5020,5020,5020,2549
|
|
20231205,152900,999870635,5000,5000,5000,5000,0
|
|
20231205,152800,999870635,5000,5000,5000,5000,0
|
|
20231205,152700,999870635,5000,5000,5000,5000,0
|
|
20231205,152600,999870635,5000,5000,5000,5000,0
|
|
20231205,152500,999870635,5000,5000,5000,5000,0
|
|
20231205,152400,999870635,5000,5000,5000,5000,0
|
|
20231205,152300,999870635,5000,5000,5000,5000,0
|
|
20231205,152200,999870635,5000,5000,5000,5000,0
|
|
20231205,152100,999870635,5000,5000,5000,5000,0
|
|
20231205,152000,999870635,5000,5000,5000,5000,0
|
|
20231205,151900,999870635,5000,4995,5000,4995,8
|
|
20231205,151800,999830670,4985,4985,4985,4985,0
|
|
20231205,151700,999830670,4985,4985,4985,4980,876
|
|
20231205,151600,995465080,4980,4985,4985,4980,471
|
|
20231205,151500,993118050,4990,4990,4990,4985,87
|
|
20231205,151400,992684345,4985,4985,4985,4985,209
|
|
20231205,151300,991642480,4985,4985,4985,4985,0
|
|
20231205,151200,991642480,4985,4995,4995,4985,177
|
|
20231205,151100,990760120,5000,4990,5010,4990,138
|
|
20231205,151000,990070645,4990,4990,4990,4985,171
|
|
20231205,150900,989217605,4990,4985,4990,4975,2521
|
|
20231205,150800,976654585,4985,4985,4985,4985,143
|
|
20231205,150700,975941730,4985,4985,4985,4985,97
|
|
20231205,150600,975458185,4985,4980,4985,4980,235
|
|
20231205,150500,974287385,4985,4985,4985,4985,50
|
|
20231205,150400,974038135,4980,4980,4980,4980,202
|
|
20231205,150300,973032175,4985,4980,4985,4975,312
|
|
20231205,150200,971478800,4975,4975,4980,4975,156
|
|
20231205,150100,970702670,4975,4985,4985,4975,155
|
|
20231205,150000,969930945,4985,4980,4985,4975,185
|
|
20231205,145900,969009820,4975,4980,4980,4975,3117
|
|
20231205,145800,953492505,4980,4985,4985,4980,385
|
|
20231205,145700,951573705,4985,4985,4985,4985,218
|
|
20231205,145600,950486975,4985,4985,4985,4985,94
|
|
20231205,145500,950018385,4980,4980,4980,4980,155
|
|
20231205,145400,949246485,4985,4980,4985,4980,294
|
|
20231205,145300,947782250,4980,4980,4980,4980,100
|
|
20231205,145200,947284250,4980,4985,4985,4980,971
|
|
20231205,145100,942447930,4980,4985,4985,4980,1856
|
|
20231205,145000,933204220,4995,4995,4995,4995,1
|
|
20231205,144900,933199225,4980,4995,4995,4980,10182
|
|
20231205,144800,882469800,4995,4995,4995,4995,123
|
|
20231205,144700,881855415,4990,4990,4990,4990,210
|
|
20231205,144600,880807515,4990,4995,4995,4990,182
|
|
20231205,144500,879899185,4990,4990,4990,4990,136
|
|
20231205,144400,879220545,4990,4990,4990,4990,117
|
|
20231205,144300,878636715,4990,4990,4990,4990,158
|
|
20231205,144200,877848295,4985,4985,4985,4985,155
|
|
20231205,144100,877075620,4990,4990,4990,4990,354
|
|
20231205,144000,875309160,4985,4995,4995,4985,390
|
|
20231205,143900,873363460,4995,4990,4995,4985,154
|
|
20231205,143800,872595425,4995,4985,4995,4985,1706
|
|
20231205,143700,864088185,4985,4985,4985,4985,1085
|
|
20231205,143600,858679460,4985,4990,4990,4985,5140
|
|
20231205,143500,833055115,4995,4990,4995,4990,475
|
|
20231205,143400,830684860,4990,4990,4990,4990,135
|
|
20231205,143300,830011210,4990,4990,4990,4990,1659
|
|
20231205,143200,821732800,4990,4990,4990,4990,50
|
|
20231205,143100,821483300,4990,4990,4995,4990,156
|
|
20231205,143000,820704840,4990,4990,4995,4990,154
|
|
20231205,142900,819936310,4990,4985,4990,4985,1323
|
|
20231205,142800,813335115,4985,4995,5000,4985,9926
|
|
20231205,142700,763791560,4995,4995,4995,4995,295
|
|
20231205,142600,762318035,4995,5000,5000,4990,20338
|
|
20231205,142500,660660720,5000,5000,5000,5000,1225
|
|
20231205,142400,654535720,5000,5000,5010,5000,602
|
|
20231205,142300,651522720,5000,5000,5000,5000,261
|
|
20231205,142200,650217720,5000,5000,5010,5000,496
|
|
20231205,142100,647735720,5000,5000,5010,5000,626
|
|
20231205,142000,644604030,5010,5000,5010,5000,309
|
|
20231205,141900,643057990,5000,5000,5000,5000,423
|
|
20231205,141800,640942990,5000,5000,5000,5000,1140
|
|
20231205,141700,635242990,5000,5000,5000,5000,309
|
|
20231205,141600,633697990,5000,5000,5000,5000,479
|
|
20231205,141500,631302990,5000,5000,5010,5000,5273
|
|
20231205,141400,604937890,5000,5000,5000,5000,324
|
|
20231205,141300,603317890,5000,5000,5010,5000,1418
|
|
20231205,141200,596227870,5000,5010,5010,5000,331
|
|
20231205,141100,594570560,5010,5010,5020,5010,327
|
|
20231205,141000,592932280,5010,5020,5020,5010,1639
|
|
20231205,140900,584718390,5010,5010,5020,5010,775
|
|
20231205,140800,580830950,5010,5010,5010,5010,326
|
|
20231205,140700,579197690,5010,5010,5010,5010,299
|
|
20231205,140600,577699700,5010,5010,5020,5010,462
|
|
20231205,140500,575385060,5010,5010,5020,5010,210
|
|
20231205,140400,574332950,5010,5010,5010,5010,369
|
|
20231205,140300,572484260,5010,5010,5010,5010,369
|
|
20231205,140200,570635570,5010,5010,5010,5010,323
|
|
20231205,140100,569017340,5010,5010,5010,5010,362
|
|
20231205,140000,567203720,5010,5010,5010,5010,347
|
|
20231205,135900,565465250,5020,5010,5020,5010,255
|
|
20231205,135800,564187690,5010,5020,5020,5010,442
|
|
20231205,135700,561972470,5010,5010,5020,5010,480
|
|
20231205,135600,559567070,5010,5010,5010,5010,326
|
|
20231205,135500,557933810,5010,5010,5010,5010,348
|
|
20231205,135400,556190330,5010,5010,5010,5010,437
|
|
20231205,135300,554000960,5010,5020,5020,5010,277
|
|
20231205,135200,552612680,5020,5020,5020,5010,975
|
|
20231205,135100,547727800,5010,5010,5020,5010,467
|
|
20231205,135000,545388080,5020,5020,5030,5010,429
|
|
20231205,134900,543236320,5010,5020,5020,5010,354
|
|
20231205,134800,541462680,5010,5010,5020,5010,372
|
|
20231205,134700,539598850,5010,5020,5020,5010,260
|
|
20231205,134600,538296240,5020,5020,5020,5010,361
|
|
20231205,134500,536486330,5010,5020,5030,5010,999
|
|
20231205,134400,531473520,5020,5020,5020,5020,255
|
|
20231205,134300,530193420,5020,5020,5020,5020,362
|
|
20231205,134200,528376180,5020,5020,5020,5020,1072
|
|
20231205,134100,522994740,5020,5020,5030,5020,521
|
|
20231205,134000,520375280,5030,5030,5040,5020,517
|
|
20231205,133900,517775390,5030,5030,5030,5030,144
|
|
20231205,133800,517051070,5030,5040,5040,5030,275
|
|
20231205,133700,515667780,5040,5040,5050,5030,156
|
|
20231205,133600,514882890,5050,5040,5050,5030,1041
|
|
20231205,133500,509645340,5040,5040,5040,5030,508
|
|
20231205,133400,507085060,5040,5040,5040,5030,144
|
|
20231205,133300,506360150,5040,5040,5040,5040,152
|
|
20231205,133200,505594070,5040,5040,5040,5040,50
|
|
20231205,133100,505342070,5030,5040,5040,5030,153
|
|
20231205,133000,504571810,5040,5030,5040,5030,145
|
|
20231205,132900,503841860,5040,5040,5040,5040,0
|
|
20231205,132800,503841860,5040,5040,5040,5040,258
|
|
20231205,132700,502541540,5030,5030,5030,5030,85
|
|
20231205,132600,502113990,5040,5040,5040,5040,50
|
|
20231205,132500,501861990,5040,5030,5040,5030,153
|
|
20231205,132400,501091730,5040,5050,5050,5040,306
|
|
20231205,132300,499549190,5040,5040,5040,5040,67
|
|
20231205,132200,499211510,5050,5040,5050,5040,213
|
|
20231205,132100,498137380,5050,5050,5050,5040,125
|
|
20231205,132000,497506980,5050,5040,5050,5040,127
|
|
20231205,131900,496866800,5040,5040,5040,5040,142
|
|
20231205,131800,496151120,5040,5040,5040,5040,152
|
|
20231205,131700,495385040,5040,5040,5040,5040,50
|
|
20231205,131600,495133040,5040,5040,5040,5040,85
|
|
20231205,131500,494704640,5040,5040,5040,5040,202
|
|
20231205,131400,493686560,5040,5040,5040,5040,0
|
|
20231205,131300,493686560,5040,5040,5040,5040,136
|
|
20231205,131200,493001120,5040,5040,5040,5040,1723
|
|
20231205,131100,484317200,5060,5050,5060,5050,51
|
|
20231205,131000,484059640,5050,5060,5060,5040,155
|
|
20231205,130900,483277700,5060,5030,5060,5030,137
|
|
20231205,130800,482588040,5050,5040,5050,5040,1393
|
|
20231205,130700,475566980,5050,5050,5050,5050,158
|
|
20231205,130600,474769080,5050,5030,5050,5030,1317
|
|
20231205,130500,468128210,5030,5030,5030,5030,116
|
|
20231205,130400,467544730,5030,5030,5030,5030,85
|
|
20231205,130300,467117180,5030,5020,5040,5020,205
|
|
20231205,130200,466086850,5030,5020,5030,5020,51
|
|
20231205,130100,465830820,5020,5020,5020,5020,86
|
|
20231205,130000,465399100,5020,5010,5030,5010,200
|
|
20231205,125900,464395460,5030,5030,5030,5030,0
|
|
20231205,125800,464395460,5030,5020,5030,5010,5715
|
|
20231205,125700,435651880,5010,5020,5020,5010,2085
|
|
20231205,125600,425197890,5020,5030,5030,5020,432
|
|
20231205,125500,423029230,5030,5020,5030,5020,158
|
|
20231205,125400,422236010,5020,5020,5020,5020,135
|
|
20231205,125300,421558310,5020,5020,5020,5020,1067
|
|
20231205,125200,416201970,5020,5030,5030,5020,537
|
|
20231205,125100,413502210,5030,5020,5030,5020,265
|
|
20231205,125000,412170110,5020,5020,5020,5020,116
|
|
20231205,124900,411587790,5010,5010,5010,5010,86
|
|
20231205,124800,411156930,5020,5020,5020,5020,262
|
|
20231205,124700,409841690,5030,5030,5030,5030,2
|
|
20231205,124600,409831630,5030,5030,5030,5030,100
|
|
20231205,124500,409328630,5030,5020,5030,5020,221
|
|
20231205,124400,408219010,5030,5030,5030,5030,2
|
|
20231205,124300,408208950,5020,5020,5020,5020,203
|
|
20231205,124200,407189890,5030,5020,5030,5020,97
|
|
20231205,124100,406702830,5020,5020,5020,5020,50
|
|
20231205,124000,406451830,5030,5030,5030,5030,105
|
|
20231205,123900,405923680,5030,5030,5030,5030,50
|
|
20231205,123800,405672180,5030,5030,5040,5030,171
|
|
20231205,123700,404811860,5030,5030,5030,5030,136
|
|
20231205,123600,404127780,5030,5030,5030,5030,0
|
|
20231205,123500,404127780,5030,5030,5030,5030,201
|
|
20231205,123400,403116750,5030,5030,5030,5030,85
|
|
20231205,123300,402689200,5030,5030,5030,5030,51
|
|
20231205,123200,402432670,5010,5020,5020,5010,153
|
|
20231205,123100,401665460,5020,5030,5030,5010,187
|
|
20231205,123000,400727060,5030,5020,5030,5020,213
|
|
20231205,122900,399656330,5020,5010,5020,5010,135
|
|
20231205,122800,398979480,5010,5020,5020,5010,135
|
|
20231205,122700,398302630,5020,5020,5020,5020,68
|
|
20231205,122600,397961270,5010,5020,5020,5010,250
|
|
20231205,122500,396707120,5010,5010,5010,5010,152
|
|
20231205,122400,395945600,5010,5010,5010,5010,80
|
|
20231205,122300,395544800,5010,5010,5010,5010,85
|
|
20231205,122200,395118950,5010,5010,5010,5000,202
|
|
20231205,122100,394107780,5000,5010,5010,5000,4000
|
|
20231205,122000,374103970,5000,5010,5010,5000,135
|
|
20231205,121900,373428470,5000,5000,5000,5000,370
|
|
20231205,121800,371578470,5020,5010,5020,5010,3882
|
|
20231205,121700,352121330,5010,5010,5020,5010,693
|
|
20231205,121600,348649390,5010,5010,5010,5010,235
|
|
20231205,121500,347472040,5010,5010,5010,5010,1133
|
|
20231205,121400,341795710,5010,5020,5020,5010,1826
|
|
20231205,121300,332631540,5020,5020,5020,5020,135
|
|
20231205,121200,331953840,5020,5020,5020,5010,79
|
|
20231205,121100,331557930,5010,5010,5010,5010,135
|
|
20231205,121000,330881580,5010,5010,5010,5010,151
|
|
20231205,120900,330125070,5010,5010,5010,5010,50
|
|
20231205,120800,329874570,5010,5010,5010,5010,85
|
|
20231205,120700,329448720,5010,5010,5020,5010,213
|
|
20231205,120600,328381500,5010,5010,5010,5010,0
|
|
20231205,120500,328381500,5010,5010,5010,5010,250
|
|
20231205,120400,327129000,5010,5010,5010,5010,85
|
|
20231205,120300,326703150,5010,5020,5020,5010,51
|
|
20231205,120200,326447630,5010,5010,5010,5010,157
|
|
20231205,120100,325661060,5010,5010,5010,5010,136
|
|
20231205,120000,324979700,5020,5010,5020,5010,611
|
|
20231205,115900,321918130,5010,5020,5020,5010,87
|
|
20231205,115800,321482240,5020,5020,5020,5020,85
|
|
20231205,115700,321055540,5030,5030,5030,5030,73
|
|
20231205,115600,320688350,5030,5030,5030,5030,135
|
|
20231205,115500,320009300,5030,5030,5030,5030,152
|
|
20231205,115400,319244740,5030,5030,5030,5030,50
|
|
20231205,115300,318993240,5030,5030,5030,5030,85
|
|
20231205,115200,318565690,5030,5030,5030,5030,202
|
|
20231205,115100,317549630,5030,5030,5030,5030,36
|
|
20231205,115000,317368550,5020,5020,5030,5020,256
|
|
20231205,114900,316082880,5030,5020,5030,5020,106
|
|
20231205,114800,315550560,5030,5020,5030,5020,81
|
|
20231205,114700,315143700,5020,5020,5020,5010,145
|
|
20231205,114600,314416650,5020,5010,5020,5010,135
|
|
20231205,114500,313739800,5020,5020,5020,5020,50
|
|
20231205,114400,313488800,5010,5010,5010,5010,251
|
|
20231205,114300,312231290,5010,5020,5020,5010,274
|
|
20231205,114200,310857560,5020,5020,5020,5010,117
|
|
20231205,114100,310270720,5020,5020,5020,5020,86
|
|
20231205,114000,309839000,5020,5020,5020,5010,139
|
|
20231205,113900,309142570,5020,5030,5030,5020,112
|
|
20231205,113800,308580320,5010,5020,5020,5010,86
|
|
20231205,113700,308149450,5010,5020,5020,5010,202
|
|
20231205,113600,307136080,5020,5020,5020,5020,1
|
|
20231205,113500,307131060,5020,5020,5020,5020,139
|
|
20231205,113400,306433280,5010,5010,5010,5010,690
|
|
20231205,113300,302976380,5010,5020,5020,5010,602
|
|
20231205,113200,299960340,5010,5010,5010,5010,252
|
|
20231205,113100,298697820,5010,5010,5010,5010,141
|
|
20231205,113000,297991410,5010,5010,5010,5010,2036
|
|
20231205,112900,287791050,5010,5030,5030,5010,3070
|
|
20231205,112800,272401040,5020,5020,5020,5020,85
|
|
20231205,112700,271974340,5020,5020,5020,5020,1447
|
|
20231205,112600,264710400,5020,5030,5030,5020,108
|
|
20231205,112500,264168010,5020,5020,5020,5020,812
|
|
20231205,112400,260091770,5020,5030,5030,5020,76
|
|
20231205,112300,259710150,5030,5030,5030,5030,141
|
|
20231205,112200,259000920,5030,5030,5030,5030,202
|
|
20231205,112100,257984860,5030,5030,5030,5030,5
|
|
20231205,112000,257959710,5030,5040,5040,5030,155
|
|
20231205,111900,257179860,5030,5030,5030,5030,153
|
|
20231205,111800,256410270,5030,5030,5030,5030,50
|
|
20231205,111700,256158770,5030,5020,5030,5020,153
|
|
20231205,111600,255389850,5030,5020,5030,5020,134
|
|
20231205,111500,254716680,5040,5040,5040,5040,1
|
|
20231205,111400,254711640,5030,5030,5030,5020,251
|
|
20231205,111300,253451110,5020,5030,5030,5020,5367
|
|
20231205,111200,226508120,5020,5020,5030,5020,1394
|
|
20231205,111100,219508710,5030,5030,5030,5030,1366
|
|
20231205,111000,212637730,5030,5030,5040,5030,136
|
|
20231205,110900,211953640,5030,5030,5030,5030,66
|
|
20231205,110800,211621660,5030,5030,5030,5030,185
|
|
20231205,110700,210691110,5030,5030,5030,5030,153
|
|
20231205,110600,209921520,5030,5030,5030,5030,2
|
|
20231205,110500,209911460,5030,5020,5030,5020,258
|
|
20231205,110400,208614220,5030,5030,5030,5020,128
|
|
20231205,110300,207971040,5030,5040,5040,5030,3611
|
|
20231205,110200,189805920,5030,5040,5040,5030,200
|
|
20231205,110100,188799190,5040,5040,5040,5040,85
|
|
20231205,110000,188370790,5050,5040,5050,5040,61
|
|
20231205,105900,188062800,5040,5030,5040,5030,196
|
|
20231205,105800,187076480,5030,5040,5040,5030,173
|
|
20231205,105700,186205410,5030,5030,5030,5030,126
|
|
20231205,105600,185571630,5030,5040,5040,5030,91
|
|
20231205,105500,185113840,5030,5040,5040,5030,2646
|
|
20231205,105400,171803680,5040,5040,5040,5040,0
|
|
20231205,105300,171803680,5040,5040,5040,5030,136
|
|
20231205,105200,171118740,5040,5030,5040,5030,100
|
|
20231205,105100,170615590,5040,5040,5040,5040,102
|
|
20231205,105000,170101510,5040,5040,5040,5040,85
|
|
20231205,104900,169673110,5040,5040,5040,5040,401
|
|
20231205,104800,167652070,5040,5040,5040,5040,150
|
|
20231205,104700,166896070,5040,5040,5040,5040,3518
|
|
20231205,104600,149165350,5040,5040,5040,5040,202
|
|
20231205,104500,148147270,5040,5040,5040,5040,0
|
|
20231205,104400,148147270,5040,5040,5040,5040,201
|
|
20231205,104300,147134230,5050,5040,5050,5040,97
|
|
20231205,104200,146645230,5040,5040,5040,5040,74
|
|
20231205,104100,146272270,5040,5050,5050,5040,165
|
|
20231205,104000,145440550,5040,5040,5040,5040,135
|
|
20231205,103900,144760150,5040,5050,5050,5040,70
|
|
20231205,103800,144407310,5050,5050,5050,5040,120
|
|
20231205,103700,143801810,5050,5050,5050,5050,85
|
|
20231205,103600,143372560,5050,5050,5050,5040,132
|
|
20231205,103500,142706630,5050,5060,5060,5050,91
|
|
20231205,103400,142246880,5060,5050,5070,5040,310
|
|
20231205,103300,140681880,5050,5050,5050,5050,0
|
|
20231205,103200,140681880,5050,5050,5050,5040,136
|
|
20231205,103100,139995930,5040,5040,5050,5040,201
|
|
20231205,103000,138982400,5040,5040,5040,5040,0
|
|
20231205,102900,138982400,5040,5050,5050,5040,2291
|
|
20231205,102800,127413710,5050,5050,5050,5050,85
|
|
20231205,102700,126984460,5050,5050,5050,5050,86
|
|
20231205,102600,126550160,5060,5060,5060,5050,168
|
|
20231205,102500,125701600,5060,5050,5060,5050,146
|
|
20231205,102400,124964190,5050,5050,5050,5050,66
|
|
20231205,102300,124630890,5050,5050,5050,5050,136
|
|
20231205,102200,123944090,5050,5050,5050,5050,90
|
|
20231205,102100,123489590,5040,5050,5050,5040,112
|
|
20231205,102000,122924660,5050,5040,5050,5040,124
|
|
20231205,101900,122299310,5040,5040,5040,5040,201
|
|
20231205,101800,121286270,5050,5050,5050,5050,41
|
|
20231205,101700,121079220,5040,5050,5050,5040,156
|
|
20231205,101600,120292780,5040,5050,5050,5040,152
|
|
20231205,101500,119525850,5050,5050,5060,5040,1122
|
|
20231205,101400,113851230,5050,5050,5050,5040,181
|
|
20231205,101300,112937840,5050,5050,5050,5050,85
|
|
20231205,101200,112508590,5050,5050,5050,5050,116
|
|
20231205,101100,111922790,5040,5050,5050,5040,438
|
|
20231205,101000,109711560,5050,5050,5050,5050,50
|
|
20231205,100900,109459060,5050,5050,5050,5050,151
|
|
20231205,100800,108696510,5060,5060,5060,5050,137
|
|
20231205,100700,108004640,5050,5050,5050,5050,0
|
|
20231205,100600,108004640,5050,5050,5050,5050,602
|
|
20231205,100500,104964540,5060,5050,5060,5050,87
|
|
20231205,100400,104525180,5050,5060,5060,5050,119
|
|
20231205,100300,103924200,5060,5060,5060,5050,146
|
|
20231205,100200,103185550,5050,5050,5060,5050,137
|
|
20231205,100100,102493420,5060,5070,5070,5060,68
|
|
20231205,100000,102149330,5050,5060,5060,5050,185
|
|
20231205,095900,101214080,5050,5050,5050,5050,136
|
|
20231205,095800,100527280,5050,5050,5050,5050,767
|
|
20231205,095700,96653930,5050,5050,5050,5050,385
|
|
20231205,095600,94709680,5050,5050,5050,5050,182
|
|
20231205,095500,93790580,5050,5050,5050,5050,50
|
|
20231205,095400,93538080,5050,5050,5050,5050,85
|
|
20231205,095300,93108830,5050,5050,5050,5050,152
|
|
20231205,095200,92341230,5050,5070,5070,5050,1001
|
|
20231205,095100,87286150,5050,5060,5060,5050,202
|
|
20231205,095000,86264880,5050,5050,5050,5050,85
|
|
20231205,094900,85835630,5060,5060,5060,5060,50
|
|
20231205,094800,85582630,5050,5060,5060,5050,417
|
|
20231205,094700,83473460,5050,5050,5050,5050,136
|
|
20231205,094600,82786660,5050,5060,5060,5050,68
|
|
20231205,094500,82443250,5050,5060,5060,5050,161
|
|
20231205,094400,81630040,5060,5060,5060,5060,964
|
|
20231205,094300,76752200,5070,5070,5070,5060,125
|
|
20231205,094200,76119610,5060,5060,5070,5060,136
|
|
20231205,094100,75431440,5060,5060,5060,5060,273
|
|
20231205,094000,74050060,5060,5060,5060,5060,50
|
|
20231205,093900,73797060,5060,5070,5070,5060,86
|
|
20231205,093800,73361890,5060,5060,5070,5060,202
|
|
20231205,093700,72339760,5060,5060,5060,5060,12
|
|
20231205,093600,72279040,5060,5060,5070,5060,205
|
|
20231205,093500,71241710,5070,5060,5070,5060,88
|
|
20231205,093400,70796410,5060,5060,5060,5060,300
|
|
20231205,093300,69278410,5060,5060,5060,5060,151
|
|
20231205,093200,68514350,5060,5070,5070,5060,57
|
|
20231205,093100,68225860,5060,5060,5070,5060,912
|
|
20231205,093000,63611120,5060,5070,5070,5060,251
|
|
20231205,092900,62341050,5070,5070,5070,5070,2143
|
|
20231205,092800,51476040,5070,5080,5080,5070,117
|
|
20231205,092700,50882840,5070,5070,5070,5070,0
|
|
20231205,092600,50882840,5070,5070,5070,5070,155
|
|
20231205,092500,50096990,5070,5070,5070,5070,174
|
|
20231205,092400,49214810,5080,5080,5080,5080,1
|
|
20231205,092300,49209730,5070,5070,5070,5070,416
|
|
20231205,092200,47100610,5070,5070,5070,5070,0
|
|
20231205,092100,47100610,5070,5070,5070,5070,118
|
|
20231205,092000,46502350,5070,5070,5070,5070,150
|
|
20231205,091900,45741850,5070,5060,5070,5060,332
|
|
20231205,091800,44059110,5060,5060,5060,5060,66
|
|
20231205,091700,43725150,5060,5050,5070,5050,332
|
|
20231205,091600,42042450,5070,5050,5070,5050,189
|
|
20231205,091500,41086060,5050,5050,5050,5050,258
|
|
20231205,091400,39783160,5070,5070,5070,5070,103
|
|
20231205,091300,39260950,5070,5040,5070,5040,1555
|
|
20231205,091200,31398990,5050,5030,5050,5030,261
|
|
20231205,091100,30084160,5040,5040,5040,5040,153
|
|
20231205,091000,29313040,5030,5040,5040,5030,662
|
|
20231205,090900,25979950,5040,5050,5060,5040,2084
|
|
20231205,090800,15475540,5050,5050,5050,5040,139
|
|
20231205,090700,14774250,5050,5050,5050,5050,7
|
|
20231205,090600,14738900,5040,5050,5050,5040,712
|
|
20231205,090500,11150320,5050,5050,5060,5050,121
|
|
20231205,090400,10539260,5050,5050,5050,5050,34
|
|
20231205,090300,10367560,5050,5050,5050,5040,67
|
|
20231205,090200,10029710,5040,5040,5040,5040,0
|
|
20231205,090100,10029710,5040,5070,5080,5040,200
|
|
20231205,090000,9015940,5030,5040,5040,5030,1791
|