574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,183100,341437500,5090,5090,5090,5090,1524
|
|
20231212,183000,341437500,5090,5090,5090,5090,0
|
|
20231212,182900,341437500,5090,5090,5090,5090,0
|
|
20231212,182800,341437500,5090,5090,5090,5090,0
|
|
20231212,182700,341437500,5090,5090,5090,5090,0
|
|
20231212,182600,341437500,5090,5090,5090,5090,0
|
|
20231212,182500,341437500,5090,5090,5090,5090,0
|
|
20231212,182400,341437500,5090,5090,5090,5090,0
|
|
20231212,182300,341437500,5090,5090,5090,5090,0
|
|
20231212,182200,341437500,5090,5090,5090,5090,0
|
|
20231212,182100,341437500,5090,5090,5090,5090,0
|
|
20231212,182000,341437500,5090,5090,5090,5090,0
|
|
20231212,181900,341437500,5090,5090,5090,5090,0
|
|
20231212,181800,341437500,5090,5090,5090,5090,0
|
|
20231212,181700,341437500,5090,5090,5090,5090,0
|
|
20231212,181600,341437500,5090,5090,5090,5090,0
|
|
20231212,181500,341437500,5090,5090,5090,5090,0
|
|
20231212,181400,341437500,5090,5090,5090,5090,0
|
|
20231212,181300,341437500,5090,5090,5090,5090,0
|
|
20231212,181200,341437500,5090,5090,5090,5090,0
|
|
20231212,181100,341437500,5090,5090,5090,5090,0
|
|
20231212,181000,341437500,5090,5090,5090,5090,0
|
|
20231212,180900,341437500,5090,5090,5090,5090,0
|
|
20231212,180800,341437500,5090,5090,5090,5090,0
|
|
20231212,180700,341437500,5090,5090,5090,5090,0
|
|
20231212,180600,341437500,5090,5090,5090,5090,0
|
|
20231212,180500,341437500,5090,5090,5090,5090,0
|
|
20231212,180400,341437500,5090,5090,5090,5090,0
|
|
20231212,180300,341437500,5090,5090,5090,5090,0
|
|
20231212,180200,341437500,5090,5090,5090,5090,0
|
|
20231212,180100,341437500,5090,5090,5090,5090,1524
|
|
20231212,180000,341437500,5090,5090,5090,5090,0
|
|
20231212,175900,341437500,5090,5090,5090,5090,0
|
|
20231212,175800,341437500,5090,5090,5090,5090,0
|
|
20231212,175700,341437500,5090,5090,5090,5090,0
|
|
20231212,175600,341437500,5090,5090,5090,5090,0
|
|
20231212,175500,341437500,5090,5090,5090,5090,0
|
|
20231212,175400,341437500,5090,5090,5090,5090,0
|
|
20231212,175300,341437500,5090,5090,5090,5090,0
|
|
20231212,175200,341437500,5090,5090,5090,5090,0
|
|
20231212,175100,341437500,5090,5090,5090,5090,0
|
|
20231212,175000,341437500,5090,5090,5090,5090,0
|
|
20231212,174900,341437500,5090,5090,5090,5090,0
|
|
20231212,174800,341437500,5090,5090,5090,5090,0
|
|
20231212,174700,341437500,5090,5090,5090,5090,0
|
|
20231212,174600,341437500,5090,5090,5090,5090,0
|
|
20231212,174500,341437500,5090,5090,5090,5090,0
|
|
20231212,174400,341437500,5090,5090,5090,5090,0
|
|
20231212,174300,341437500,5090,5090,5090,5090,0
|
|
20231212,174200,341437500,5090,5090,5090,5090,0
|
|
20231212,174100,341437500,5090,5090,5090,5090,0
|
|
20231212,174000,341437500,5090,5090,5090,5090,0
|
|
20231212,173900,341437500,5090,5090,5090,5090,0
|
|
20231212,173800,341437500,5090,5090,5090,5090,0
|
|
20231212,173700,341437500,5090,5090,5090,5090,0
|
|
20231212,173600,341437500,5090,5090,5090,5090,0
|
|
20231212,173500,341437500,5090,5090,5090,5090,0
|
|
20231212,173400,341437500,5090,5090,5090,5090,0
|
|
20231212,173300,341437500,5090,5090,5090,5090,0
|
|
20231212,173200,341437500,5090,5090,5090,5090,0
|
|
20231212,173100,341437500,5090,5090,5090,5090,1524
|
|
20231212,173000,341437500,5090,5090,5090,5090,0
|
|
20231212,172900,341437500,5090,5090,5090,5090,0
|
|
20231212,172800,341437500,5090,5090,5090,5090,0
|
|
20231212,172700,341437500,5090,5090,5090,5090,0
|
|
20231212,172600,341437500,5090,5090,5090,5090,0
|
|
20231212,172500,341437500,5090,5090,5090,5090,0
|
|
20231212,172400,341437500,5090,5090,5090,5090,0
|
|
20231212,172300,341437500,5090,5090,5090,5090,0
|
|
20231212,172200,341437500,5090,5090,5090,5090,0
|
|
20231212,172100,341437500,5090,5090,5090,5090,0
|
|
20231212,172000,341437500,5090,5090,5090,5090,0
|
|
20231212,171900,341437500,5090,5090,5090,5090,0
|
|
20231212,171800,341437500,5090,5090,5090,5090,0
|
|
20231212,171700,341437500,5090,5090,5090,5090,0
|
|
20231212,171600,341437500,5090,5090,5090,5090,0
|
|
20231212,171500,341437500,5090,5090,5090,5090,0
|
|
20231212,171400,341437500,5090,5090,5090,5090,0
|
|
20231212,171300,341437500,5090,5090,5090,5090,0
|
|
20231212,171200,341437500,5090,5090,5090,5090,0
|
|
20231212,171100,341437500,5090,5090,5090,5090,0
|
|
20231212,171000,341437500,5090,5090,5090,5090,0
|
|
20231212,170900,341437500,5090,5090,5090,5090,0
|
|
20231212,170800,341437500,5090,5090,5090,5090,0
|
|
20231212,170700,341437500,5090,5090,5090,5090,0
|
|
20231212,170600,341437500,5090,5090,5090,5090,0
|
|
20231212,170500,341437500,5090,5090,5090,5090,0
|
|
20231212,170400,341437500,5090,5090,5090,5090,0
|
|
20231212,170300,341437500,5090,5090,5090,5090,0
|
|
20231212,170200,341437500,5090,5090,5090,5090,0
|
|
20231212,170100,341437500,5090,5090,5090,5090,1524
|
|
20231212,170000,341437500,5090,5090,5090,5090,0
|
|
20231212,165900,341437500,5090,5090,5090,5090,0
|
|
20231212,165800,341437500,5090,5090,5090,5090,0
|
|
20231212,165700,341437500,5090,5090,5090,5090,0
|
|
20231212,165600,341437500,5090,5090,5090,5090,0
|
|
20231212,165500,341437500,5090,5090,5090,5090,0
|
|
20231212,165400,341437500,5090,5090,5090,5090,0
|
|
20231212,165300,341437500,5090,5090,5090,5090,0
|
|
20231212,165200,341437500,5090,5090,5090,5090,0
|
|
20231212,165100,341437500,5090,5090,5090,5090,0
|
|
20231212,165000,341437500,5090,5090,5090,5090,0
|
|
20231212,164900,341437500,5090,5090,5090,5090,0
|
|
20231212,164800,341437500,5090,5090,5090,5090,0
|
|
20231212,164700,341437500,5090,5090,5090,5090,0
|
|
20231212,164600,341437500,5090,5090,5090,5090,0
|
|
20231212,164500,341437500,5090,5090,5090,5090,0
|
|
20231212,164400,341437500,5090,5090,5090,5090,0
|
|
20231212,164300,341437500,5090,5090,5090,5090,0
|
|
20231212,164200,341437500,5090,5090,5090,5090,0
|
|
20231212,164100,341437500,5090,5090,5090,5090,0
|
|
20231212,164000,341437500,5090,5090,5090,5090,0
|
|
20231212,163900,341437500,5090,5090,5090,5090,0
|
|
20231212,163800,341437500,5090,5090,5090,5090,0
|
|
20231212,163700,341437500,5090,5090,5090,5090,0
|
|
20231212,163600,341437500,5090,5090,5090,5090,0
|
|
20231212,163500,341437500,5090,5090,5090,5090,0
|
|
20231212,163400,341437500,5090,5090,5090,5090,0
|
|
20231212,163300,341437500,5090,5090,5090,5090,0
|
|
20231212,163200,341437500,5090,5090,5090,5090,0
|
|
20231212,163100,341437500,5090,5090,5090,5090,1524
|
|
20231212,163000,341437500,5090,5090,5090,5090,0
|
|
20231212,162900,341437500,5090,5090,5090,5090,0
|
|
20231212,162800,341437500,5090,5090,5090,5090,0
|
|
20231212,162700,341437500,5090,5090,5090,5090,0
|
|
20231212,162600,341437500,5090,5090,5090,5090,0
|
|
20231212,162500,341437500,5090,5090,5090,5090,0
|
|
20231212,162400,341437500,5090,5090,5090,5090,0
|
|
20231212,162300,341437500,5090,5090,5090,5090,0
|
|
20231212,162200,341437500,5090,5090,5090,5090,0
|
|
20231212,162100,341437500,5090,5090,5090,5090,0
|
|
20231212,162000,341437500,5090,5090,5090,5090,0
|
|
20231212,161900,341437500,5090,5090,5090,5090,0
|
|
20231212,161800,341437500,5090,5090,5090,5090,0
|
|
20231212,161700,341437500,5090,5090,5090,5090,0
|
|
20231212,161600,341437500,5090,5090,5090,5090,0
|
|
20231212,161500,341437500,5090,5090,5090,5090,0
|
|
20231212,161400,341437500,5090,5090,5090,5090,0
|
|
20231212,161300,341437500,5090,5090,5090,5090,0
|
|
20231212,161200,341437500,5090,5090,5090,5090,0
|
|
20231212,161100,341437500,5090,5090,5090,5090,0
|
|
20231212,161000,341437500,5090,5090,5090,5090,0
|
|
20231212,160900,341437500,5090,5090,5090,5090,0
|
|
20231212,160800,341437500,5090,5090,5090,5090,0
|
|
20231212,160700,341437500,5090,5090,5090,5090,0
|
|
20231212,160600,341437500,5090,5090,5090,5090,0
|
|
20231212,160500,341437500,5090,5090,5090,5090,0
|
|
20231212,160400,341437500,5090,5090,5090,5090,0
|
|
20231212,160300,341437500,5090,5090,5090,5090,0
|
|
20231212,160200,341437500,5090,5090,5090,5090,0
|
|
20231212,160100,341437500,5090,5090,5090,5090,1524
|
|
20231212,160000,341437500,5090,5090,5090,5090,0
|
|
20231212,155900,341437500,5090,5090,5090,5090,0
|
|
20231212,155800,341437500,5090,5090,5090,5090,0
|
|
20231212,155700,341437500,5090,5090,5090,5090,0
|
|
20231212,155600,341437500,5090,5090,5090,5090,0
|
|
20231212,155500,341437500,5090,5090,5090,5090,0
|
|
20231212,155400,341437500,5090,5090,5090,5090,0
|
|
20231212,155300,341437500,5090,5090,5090,5090,0
|
|
20231212,155200,341437500,5090,5090,5090,5090,0
|
|
20231212,155100,341437500,5090,5090,5090,5090,0
|
|
20231212,155000,341437500,5090,5090,5090,5090,0
|
|
20231212,154900,341437500,5090,5090,5090,5090,0
|
|
20231212,154800,341437500,5090,5090,5090,5090,0
|
|
20231212,154700,341437500,5090,5090,5090,5090,0
|
|
20231212,154600,341437500,5090,5090,5090,5090,0
|
|
20231212,154500,341437500,5090,5090,5090,5090,0
|
|
20231212,154400,341437500,5090,5090,5090,5090,0
|
|
20231212,154300,341437500,5090,5090,5090,5090,0
|
|
20231212,154200,341437500,5090,5090,5090,5090,0
|
|
20231212,154100,341437500,5090,5090,5090,5090,0
|
|
20231212,154000,341437500,5090,5090,5090,5090,0
|
|
20231212,153900,341437500,5090,5090,5090,5090,0
|
|
20231212,153800,341437500,5090,5090,5090,5090,0
|
|
20231212,153700,341437500,5090,5090,5090,5090,0
|
|
20231212,153600,341437500,5090,5090,5090,5090,0
|
|
20231212,153500,341437500,5090,5090,5090,5090,0
|
|
20231212,153400,341437500,5090,5090,5090,5090,0
|
|
20231212,153300,341437500,5090,5090,5090,5090,0
|
|
20231212,153200,341437500,5090,5090,5090,5090,0
|
|
20231212,153100,341437500,5090,5090,5090,5090,1524
|
|
20231212,153000,341437500,5090,5090,5090,5090,1524
|
|
20231212,152900,333680340,5090,5090,5090,5090,0
|
|
20231212,152800,333680340,5090,5090,5090,5090,0
|
|
20231212,152700,333680340,5090,5090,5090,5090,0
|
|
20231212,152600,333680340,5090,5090,5090,5090,0
|
|
20231212,152500,333680340,5090,5090,5090,5090,0
|
|
20231212,152400,333680340,5090,5090,5090,5090,0
|
|
20231212,152300,333680340,5090,5090,5090,5090,0
|
|
20231212,152200,333680340,5090,5090,5090,5090,0
|
|
20231212,152100,333680340,5090,5090,5090,5090,0
|
|
20231212,152000,333680340,5090,5090,5090,5090,0
|
|
20231212,151900,333680340,5090,5080,5090,5080,34
|
|
20231212,151800,333507490,5090,5090,5090,5080,120
|
|
20231212,151700,332896870,5090,5090,5090,5080,98
|
|
20231212,151600,332398960,5080,5080,5080,5080,100
|
|
20231212,151500,331890960,5090,5090,5090,5090,0
|
|
20231212,151400,331890960,5090,5090,5100,5090,22
|
|
20231212,151300,331778960,5090,5090,5090,5090,38
|
|
20231212,151200,331585540,5100,5100,5100,5100,0
|
|
20231212,151100,331585540,5100,5100,5100,5100,4
|
|
20231212,151000,331565140,5090,5100,5100,5090,223
|
|
20231212,150900,330428250,5100,5100,5100,5100,131
|
|
20231212,150800,329760150,5090,5090,5090,5090,115
|
|
20231212,150700,329174800,5090,5090,5090,5090,131
|
|
20231212,150600,328508010,5090,5090,5090,5090,322
|
|
20231212,150500,326869030,5090,5100,5100,5090,336
|
|
20231212,150400,325158130,5100,5100,5100,5100,210
|
|
20231212,150300,324087130,5090,5100,5100,5090,175
|
|
20231212,150200,323195160,5100,5100,5100,5100,238
|
|
20231212,150100,321981360,5100,5100,5100,5100,65
|
|
20231212,150000,321649860,5090,5090,5090,5090,117
|
|
20231212,145900,321054330,5100,5100,5100,5100,129
|
|
20231212,145800,320396430,5100,5100,5100,5100,119
|
|
20231212,145700,319789530,5100,5100,5100,5100,185
|
|
20231212,145600,318846030,5100,5100,5100,5100,137
|
|
20231212,145500,318147330,5090,5090,5090,5090,77
|
|
20231212,145400,317755400,5090,5100,5100,5090,281
|
|
20231212,145300,316324530,5100,5100,5100,5090,193
|
|
20231212,145200,315340260,5100,5100,5100,5100,127
|
|
20231212,145100,314692560,5100,5100,5100,5100,129
|
|
20231212,145000,314034660,5100,5100,5100,5100,118
|
|
20231212,144900,313432860,5100,5100,5100,5100,222
|
|
20231212,144800,312300660,5100,5100,5100,5100,138
|
|
20231212,144700,311596860,5090,5100,5100,5090,160
|
|
20231212,144600,310781310,5100,5100,5100,5100,182
|
|
20231212,144500,309853110,5090,5090,5090,5090,0
|
|
20231212,144400,309853110,5090,5100,5100,5090,293
|
|
20231212,144300,308359960,5100,5090,5100,5090,66
|
|
20231212,144200,308024000,5090,5090,5090,5090,122
|
|
20231212,144100,307403020,5090,5090,5090,5090,123
|
|
20231212,144000,306776950,5090,5090,5090,5090,114
|
|
20231212,143900,306196690,5090,5090,5090,5090,201
|
|
20231212,143800,305173600,5090,5090,5090,5090,163
|
|
20231212,143700,304343930,5080,5090,5090,5080,120
|
|
20231212,143600,303733330,5090,5090,5090,5080,150
|
|
20231212,143500,302971000,5100,5090,5100,5090,1779
|
|
20231212,143400,293915860,5090,5090,5090,5090,61
|
|
20231212,143300,293605370,5090,5090,5090,5090,0
|
|
20231212,143200,293605370,5090,5080,5090,5080,1595
|
|
20231212,143100,285502750,5090,5090,5090,5090,0
|
|
20231212,143000,285502750,5090,5090,5090,5090,0
|
|
20231212,142900,285502750,5090,5090,5090,5090,0
|
|
20231212,142800,285502750,5090,5090,5090,5090,173
|
|
20231212,142700,284622180,5090,5090,5090,5090,0
|
|
20231212,142600,284622180,5090,5090,5090,5090,0
|
|
20231212,142500,284622180,5090,5090,5090,5090,2
|
|
20231212,142400,284612000,5080,5080,5080,5080,50
|
|
20231212,142300,284358000,5080,5070,5080,5070,432
|
|
20231212,142200,282163650,5080,5080,5080,5080,0
|
|
20231212,142100,282163650,5080,5080,5080,5080,80
|
|
20231212,142000,281757250,5070,5070,5070,5070,816
|
|
20231212,141900,277620130,5080,5080,5080,5080,501
|
|
20231212,141800,275075050,5070,5070,5070,5070,2
|
|
20231212,141700,275064910,5090,5090,5090,5090,4
|
|
20231212,141600,275044550,5090,5090,5090,5090,0
|
|
20231212,141500,275044550,5090,5090,5090,5090,0
|
|
20231212,141400,275044550,5090,5090,5090,5090,1
|
|
20231212,141300,275039460,5080,5080,5080,5080,300
|
|
20231212,141200,273515460,5070,5070,5070,5070,0
|
|
20231212,141100,273515460,5070,5070,5070,5070,0
|
|
20231212,141000,273515460,5070,5070,5070,5070,0
|
|
20231212,140900,273515460,5070,5070,5070,5070,0
|
|
20231212,140800,273515460,5070,5070,5070,5070,0
|
|
20231212,140700,273515460,5070,5070,5070,5070,0
|
|
20231212,140600,273515460,5070,5070,5070,5070,108
|
|
20231212,140500,272967900,5070,5070,5070,5070,122
|
|
20231212,140400,272349360,5090,5090,5090,5090,0
|
|
20231212,140300,272349360,5090,5090,5090,5090,0
|
|
20231212,140200,272349360,5090,5090,5090,5090,0
|
|
20231212,140100,272349360,5090,5090,5090,5090,1
|
|
20231212,140000,272344270,5080,5080,5080,5080,0
|
|
20231212,135900,272344270,5080,5090,5090,5080,35
|
|
20231212,135800,272166460,5090,5090,5090,5090,0
|
|
20231212,135700,272166460,5090,5090,5090,5090,0
|
|
20231212,135600,272166460,5090,5090,5090,5090,310
|
|
20231212,135500,270588560,5090,5090,5090,5090,0
|
|
20231212,135400,270588560,5090,5090,5090,5090,0
|
|
20231212,135300,270588560,5090,5090,5090,5090,1
|
|
20231212,135200,270583470,5080,5080,5080,5080,0
|
|
20231212,135100,270583470,5080,5080,5080,5080,27
|
|
20231212,135000,270446310,5080,5080,5080,5080,841
|
|
20231212,134900,266174030,5070,5070,5070,5070,0
|
|
20231212,134800,266174030,5070,5070,5070,5070,0
|
|
20231212,134700,266174030,5070,5070,5070,5070,0
|
|
20231212,134600,266174030,5070,5070,5070,5070,71
|
|
20231212,134500,265814060,5060,5060,5060,5060,0
|
|
20231212,134400,265814060,5060,5060,5060,5060,0
|
|
20231212,134300,265814060,5060,5060,5060,5060,0
|
|
20231212,134200,265814060,5060,5060,5060,5060,0
|
|
20231212,134100,265814060,5060,5070,5070,5060,440
|
|
20231212,134000,263585750,5070,5070,5070,5070,490
|
|
20231212,133900,261101450,5070,5070,5070,5070,98
|
|
20231212,133800,260604590,5080,5080,5080,5080,0
|
|
20231212,133700,260604590,5080,5080,5080,5080,0
|
|
20231212,133600,260604590,5080,5080,5080,5080,0
|
|
20231212,133500,260604590,5080,5080,5080,5080,0
|
|
20231212,133400,260604590,5080,5080,5080,5070,212
|
|
20231212,133300,259527640,5080,5080,5080,5080,0
|
|
20231212,133200,259527640,5080,5070,5080,5070,600
|
|
20231212,133100,256484640,5060,5060,5060,5060,23
|
|
20231212,133000,256368260,5060,5060,5060,5060,0
|
|
20231212,132900,256368260,5060,5060,5060,5060,100
|
|
20231212,132800,255862260,5060,5060,5060,5060,0
|
|
20231212,132700,255862260,5060,5060,5060,5060,50
|
|
20231212,132600,255609260,5060,5060,5060,5060,0
|
|
20231212,132500,255609260,5060,5070,5070,5060,34
|
|
20231212,132400,255437210,5080,5080,5080,5080,0
|
|
20231212,132300,255437210,5080,5080,5080,5080,0
|
|
20231212,132200,255437210,5080,5080,5080,5080,0
|
|
20231212,132100,255437210,5080,5080,5080,5080,100
|
|
20231212,132000,254929210,5080,5080,5080,5080,0
|
|
20231212,131900,254929210,5080,5080,5080,5080,0
|
|
20231212,131800,254929210,5080,5080,5080,5080,100
|
|
20231212,131700,254421210,5080,5080,5080,5080,0
|
|
20231212,131600,254421210,5080,5080,5080,5080,0
|
|
20231212,131500,254421210,5080,5080,5080,5080,1
|
|
20231212,131400,254416130,5060,5060,5060,5060,180
|
|
20231212,131300,253505330,5060,5070,5070,5060,500
|
|
20231212,131200,250975140,5070,5070,5070,5070,0
|
|
20231212,131100,250975140,5070,5070,5070,5070,105
|
|
20231212,131000,250442790,5070,5070,5070,5070,0
|
|
20231212,130900,250442790,5070,5070,5070,5070,0
|
|
20231212,130800,250442790,5070,5070,5070,5070,0
|
|
20231212,130700,250442790,5070,5070,5070,5070,0
|
|
20231212,130600,250442790,5070,5070,5070,5070,50
|
|
20231212,130500,250189290,5080,5080,5080,5080,0
|
|
20231212,130400,250189290,5080,5080,5080,5080,0
|
|
20231212,130300,250189290,5080,5080,5080,5080,0
|
|
20231212,130200,250189290,5080,5080,5080,5080,1
|
|
20231212,130100,250184210,5050,5070,5070,5050,4004
|
|
20231212,130000,229947210,5070,5070,5070,5070,16
|
|
20231212,125900,229866090,5080,5080,5080,5080,0
|
|
20231212,125800,229866090,5080,5080,5080,5080,0
|
|
20231212,125700,229866090,5080,5080,5080,5080,0
|
|
20231212,125600,229866090,5080,5080,5080,5080,0
|
|
20231212,125500,229866090,5080,5080,5080,5080,0
|
|
20231212,125400,229866090,5080,5080,5080,5080,0
|
|
20231212,125300,229866090,5080,5080,5080,5080,0
|
|
20231212,125200,229866090,5080,5080,5080,5080,0
|
|
20231212,125100,229866090,5080,5080,5080,5080,61
|
|
20231212,125000,229556210,5090,5090,5090,5090,0
|
|
20231212,124900,229556210,5090,5090,5090,5090,50
|
|
20231212,124800,229301710,5080,5080,5080,5080,50
|
|
20231212,124700,229047710,5090,5090,5090,5090,0
|
|
20231212,124600,229047710,5090,5090,5090,5090,0
|
|
20231212,124500,229047710,5090,5090,5090,5090,0
|
|
20231212,124400,229047710,5090,5090,5090,5090,0
|
|
20231212,124300,229047710,5090,5090,5090,5090,0
|
|
20231212,124200,229047710,5090,5090,5090,5090,0
|
|
20231212,124100,229047710,5090,5090,5090,5090,0
|
|
20231212,124000,229047710,5090,5090,5090,5090,2
|
|
20231212,123900,229037530,5080,5080,5080,5080,9
|
|
20231212,123800,228991810,5080,5080,5080,5080,0
|
|
20231212,123700,228991810,5080,5080,5080,5080,2
|
|
20231212,123600,228981650,5090,5090,5090,5090,0
|
|
20231212,123500,228981650,5090,5090,5090,5090,0
|
|
20231212,123400,228981650,5090,5090,5090,5090,0
|
|
20231212,123300,228981650,5090,5090,5090,5090,0
|
|
20231212,123200,228981650,5090,5090,5090,5090,0
|
|
20231212,123100,228981650,5090,5090,5090,5090,100
|
|
20231212,123000,228472650,5090,5090,5090,5090,0
|
|
20231212,122900,228472650,5090,5090,5090,5090,0
|
|
20231212,122800,228472650,5090,5090,5090,5090,0
|
|
20231212,122700,228472650,5090,5090,5090,5090,2
|
|
20231212,122600,228462470,5090,5090,5090,5090,0
|
|
20231212,122500,228462470,5090,5090,5090,5090,0
|
|
20231212,122400,228462470,5090,5090,5090,5090,0
|
|
20231212,122300,228462470,5090,5090,5090,5090,0
|
|
20231212,122200,228462470,5090,5090,5090,5090,0
|
|
20231212,122100,228462470,5090,5090,5090,5090,31
|
|
20231212,122000,228304680,5090,5090,5090,5090,0
|
|
20231212,121900,228304680,5090,5090,5090,5090,20
|
|
20231212,121800,228202880,5080,5080,5080,5080,0
|
|
20231212,121700,228202880,5080,5080,5080,5080,0
|
|
20231212,121600,228202880,5080,5080,5080,5080,0
|
|
20231212,121500,228202880,5080,5080,5080,5080,163
|
|
20231212,121400,227374840,5080,5080,5080,5080,0
|
|
20231212,121300,227374840,5080,5080,5080,5080,0
|
|
20231212,121200,227374840,5080,5080,5080,5080,0
|
|
20231212,121100,227374840,5080,5080,5080,5080,0
|
|
20231212,121000,227374840,5080,5080,5080,5080,1
|
|
20231212,120900,227369760,5090,5090,5090,5090,0
|
|
20231212,120800,227369760,5090,5090,5090,5090,0
|
|
20231212,120700,227369760,5090,5090,5090,5090,0
|
|
20231212,120600,227369760,5090,5090,5090,5090,0
|
|
20231212,120500,227369760,5090,5090,5090,5090,1
|
|
20231212,120400,227364670,5080,5080,5080,5080,100
|
|
20231212,120300,226856670,5080,5080,5080,5080,0
|
|
20231212,120200,226856670,5080,5080,5080,5080,0
|
|
20231212,120100,226856670,5080,5080,5080,5080,100
|
|
20231212,120000,226348670,5090,5090,5090,5090,0
|
|
20231212,115900,226348670,5090,5090,5090,5090,2
|
|
20231212,115800,226338490,5090,5090,5090,5090,405
|
|
20231212,115700,224277040,5090,5100,5100,5090,80
|
|
20231212,115600,223869540,5100,5100,5100,5100,0
|
|
20231212,115500,223869540,5100,5100,5100,5100,102
|
|
20231212,115400,223349340,5100,5100,5100,5100,1
|
|
20231212,115300,223344240,5090,5090,5090,5090,19
|
|
20231212,115200,223247530,5100,5100,5100,5100,19
|
|
20231212,115100,223150630,5100,5100,5100,5100,100
|
|
20231212,115000,222640630,5100,5100,5100,5100,0
|
|
20231212,114900,222640630,5100,5100,5100,5100,0
|
|
20231212,114800,222640630,5100,5100,5100,5100,54
|
|
20231212,114700,222365230,5100,5100,5100,5100,0
|
|
20231212,114600,222365230,5100,5090,5100,5090,531
|
|
20231212,114500,219661940,5090,5090,5090,5090,0
|
|
20231212,114400,219661940,5090,5090,5090,5090,2019
|
|
20231212,114300,209385230,5100,5100,5100,5100,200
|
|
20231212,114200,208365230,5090,5090,5090,5090,956
|
|
20231212,114100,203499190,5090,5090,5090,5090,1000
|
|
20231212,114000,198409190,5090,5100,5100,5090,590
|
|
20231212,113900,195405190,5100,5100,5100,5100,0
|
|
20231212,113800,195405190,5100,5100,5100,5100,20
|
|
20231212,113700,195303190,5090,5100,5100,5090,691
|
|
20231212,113600,191784440,5100,5100,5100,5100,0
|
|
20231212,113500,191784440,5100,5100,5100,5100,300
|
|
20231212,113400,190254440,5110,5110,5110,5110,0
|
|
20231212,113300,190254440,5110,5110,5110,5110,1
|
|
20231212,113200,190249330,5110,5110,5110,5110,115
|
|
20231212,113100,189661680,5110,5110,5110,5110,2
|
|
20231212,113000,189651460,5100,5100,5100,5100,0
|
|
20231212,112900,189651460,5100,5100,5100,5100,54
|
|
20231212,112800,189376060,5100,5100,5100,5100,250
|
|
20231212,112700,188101060,5110,5110,5110,5110,75
|
|
20231212,112600,187717810,5100,5100,5100,5100,0
|
|
20231212,112500,187717810,5100,5100,5100,5100,0
|
|
20231212,112400,187717810,5100,5100,5100,5100,4
|
|
20231212,112300,187697410,5110,5110,5110,5110,0
|
|
20231212,112200,187697410,5110,5110,5110,5110,453
|
|
20231212,112100,185382580,5120,5120,5120,5120,0
|
|
20231212,112000,185382580,5120,5120,5120,5120,83
|
|
20231212,111900,184957620,5110,5110,5110,5110,0
|
|
20231212,111800,184957620,5110,5110,5110,5110,97
|
|
20231212,111700,184461950,5110,5110,5110,5110,3
|
|
20231212,111600,184446620,5110,5110,5110,5110,0
|
|
20231212,111500,184446620,5110,5110,5110,5110,150
|
|
20231212,111400,183680120,5110,5110,5110,5110,0
|
|
20231212,111300,183680120,5110,5110,5110,5110,0
|
|
20231212,111200,183680120,5110,5110,5110,5110,45
|
|
20231212,111100,183450170,5110,5110,5110,5110,170
|
|
20231212,111000,182581470,5110,5110,5110,5110,133
|
|
20231212,110900,181901840,5110,5110,5110,5110,174
|
|
20231212,110800,181012700,5110,5110,5110,5110,300
|
|
20231212,110700,179479700,5110,5110,5110,5110,26
|
|
20231212,110600,179346840,5110,5110,5110,5110,520
|
|
20231212,110500,176689640,5120,5120,5120,5120,0
|
|
20231212,110400,176689640,5120,5110,5120,5110,630
|
|
20231212,110300,173465640,5120,5120,5120,5120,0
|
|
20231212,110200,173465640,5120,5120,5120,5120,0
|
|
20231212,110100,173465640,5120,5110,5120,5110,874
|
|
20231212,110000,168993710,5110,5110,5110,5110,1
|
|
20231212,105900,168988600,5110,5100,5110,5100,234
|
|
20231212,105800,167795170,5110,5110,5110,5110,1104
|
|
20231212,105700,162153730,5100,5100,5100,5100,0
|
|
20231212,105600,162153730,5100,5100,5100,5100,20
|
|
20231212,105500,162051730,5100,5100,5100,5100,39
|
|
20231212,105400,161852830,5100,5100,5100,5100,0
|
|
20231212,105300,161852830,5100,5100,5100,5100,0
|
|
20231212,105200,161852830,5100,5100,5100,5100,889
|
|
20231212,105100,157318930,5090,5090,5090,5090,5000
|
|
20231212,105000,131868930,5080,5080,5080,5080,0
|
|
20231212,104900,131868930,5080,5080,5080,5080,0
|
|
20231212,104800,131868930,5080,5080,5080,5080,0
|
|
20231212,104700,131868930,5080,5080,5080,5080,290
|
|
20231212,104600,130395730,5090,5090,5090,5090,5
|
|
20231212,104500,130370280,5100,5100,5100,5100,0
|
|
20231212,104400,130370280,5100,5100,5100,5100,0
|
|
20231212,104300,130370280,5100,5100,5100,5100,0
|
|
20231212,104200,130370280,5100,5100,5100,5100,0
|
|
20231212,104100,130370280,5100,5100,5100,5100,1
|
|
20231212,104000,130365180,5100,5100,5100,5100,1
|
|
20231212,103900,130360080,5100,5100,5100,5100,0
|
|
20231212,103800,130360080,5100,5100,5100,5100,0
|
|
20231212,103700,130360080,5100,5100,5100,5100,0
|
|
20231212,103600,130360080,5100,5090,5100,5090,3000
|
|
20231212,103500,115074790,5070,5070,5070,5070,664
|
|
20231212,103400,111708310,5090,5090,5090,5090,2
|
|
20231212,103300,111698130,5080,5080,5080,5080,983
|
|
20231212,103200,106704490,5080,5080,5080,5080,2
|
|
20231212,103100,106694330,5070,5070,5070,5070,0
|
|
20231212,103000,106694330,5070,5070,5070,5070,0
|
|
20231212,102900,106694330,5070,5070,5070,5070,7
|
|
20231212,102800,106658840,5080,5080,5080,5080,0
|
|
20231212,102700,106658840,5080,5080,5080,5080,20
|
|
20231212,102600,106557240,5080,5080,5080,5080,52
|
|
20231212,102500,106293080,5070,5070,5070,5070,0
|
|
20231212,102400,106293080,5070,5070,5070,5070,100
|
|
20231212,102300,105786080,5060,5060,5060,5060,0
|
|
20231212,102200,105786080,5060,5070,5070,5060,101
|
|
20231212,102100,105274040,5070,5070,5070,5070,0
|
|
20231212,102000,105274040,5070,5070,5070,5070,0
|
|
20231212,101900,105274040,5070,5070,5070,5070,12
|
|
20231212,101800,105213200,5070,5070,5070,5070,0
|
|
20231212,101700,105213200,5070,5070,5070,5070,0
|
|
20231212,101600,105213200,5070,5070,5070,5070,34
|
|
20231212,101500,105040820,5070,5070,5070,5070,0
|
|
20231212,101400,105040820,5070,5070,5070,5070,60
|
|
20231212,101300,104736620,5070,5070,5070,5070,369
|
|
20231212,101200,102865790,5070,5060,5070,5060,1008
|
|
20231212,101100,97765230,5060,5060,5060,5060,0
|
|
20231212,101000,97765230,5060,5060,5060,5060,0
|
|
20231212,100900,97765230,5060,5070,5070,5060,2834
|
|
20231212,100800,83424850,5070,5070,5070,5070,22
|
|
20231212,100700,83313310,5070,5070,5070,5070,1
|
|
20231212,100600,83308240,5070,5070,5070,5070,2
|
|
20231212,100500,83298100,5060,5060,5060,5060,0
|
|
20231212,100400,83298100,5060,5060,5060,5060,431
|
|
20231212,100300,81117240,5060,5060,5060,5060,0
|
|
20231212,100200,81117240,5060,5060,5060,5060,0
|
|
20231212,100100,81117240,5060,5060,5060,5060,2387
|
|
20231212,100000,69039020,5060,5060,5060,5060,0
|
|
20231212,095900,69039020,5060,5060,5060,5060,0
|
|
20231212,095800,69039020,5060,5060,5060,5060,0
|
|
20231212,095700,69039020,5060,5060,5060,5060,1
|
|
20231212,095600,69033960,5070,5070,5070,5070,125
|
|
20231212,095500,68400210,5070,5070,5070,5070,0
|
|
20231212,095400,68400210,5070,5060,5070,5060,207
|
|
20231212,095300,67352600,5060,5060,5060,5060,0
|
|
20231212,095200,67352600,5060,5060,5060,5060,649
|
|
20231212,095100,64068660,5060,5060,5060,5060,80
|
|
20231212,095000,63663860,5060,5050,5060,5050,504
|
|
20231212,094900,61118620,5050,5050,5050,5050,17
|
|
20231212,094800,61032770,5050,5060,5060,5050,732
|
|
20231212,094700,57329820,5060,5060,5060,5060,1
|
|
20231212,094600,57324760,5060,5060,5060,5060,1
|
|
20231212,094500,57319700,5060,5060,5060,5060,0
|
|
20231212,094400,57319700,5060,5060,5060,5060,1
|
|
20231212,094300,57314640,5060,5060,5060,5060,0
|
|
20231212,094200,57314640,5060,5060,5060,5060,0
|
|
20231212,094100,57314640,5060,5060,5060,5060,1
|
|
20231212,094000,57309580,5060,5060,5060,5060,216
|
|
20231212,093900,56216620,5050,5050,5050,5050,1
|
|
20231212,093800,56211570,5060,5040,5060,5040,2
|
|
20231212,093700,56201470,5030,5050,5050,5030,1014
|
|
20231212,093600,51094110,5060,5060,5060,5050,777
|
|
20231212,093500,47170230,5050,5060,5060,5050,4
|
|
20231212,093400,47150000,5050,5050,5050,5050,0
|
|
20231212,093300,47150000,5050,5060,5060,5050,5
|
|
20231212,093200,47124710,5040,5040,5050,5040,400
|
|
20231212,093100,45108090,5060,5060,5060,5060,671
|
|
20231212,093000,41712830,5060,5040,5060,5040,815
|
|
20231212,092900,37604330,5040,5040,5040,5040,41
|
|
20231212,092800,37397690,5040,5050,5050,5040,371
|
|
20231212,092700,35527650,5050,5070,5070,5050,355
|
|
20231212,092600,33733150,5080,5080,5080,5080,0
|
|
20231212,092500,33733150,5080,5070,5080,5070,3
|
|
20231212,092400,33717930,5070,5070,5070,5070,90
|
|
20231212,092300,33261630,5070,5070,5070,5070,1
|
|
20231212,092200,33256560,5060,5050,5060,5050,1013
|
|
20231212,092100,28139900,5050,5060,5060,5050,561
|
|
20231212,092000,25305460,5060,5060,5070,5050,351
|
|
20231212,091900,23531670,5060,5070,5070,5060,1795
|
|
20231212,091800,14448860,5070,5070,5070,5060,37
|
|
20231212,091700,14261280,5070,5070,5070,5070,17
|
|
20231212,091600,14175090,5060,5070,5070,5060,185
|
|
20231212,091500,13237150,5070,5070,5070,5070,0
|
|
20231212,091400,13237150,5070,5070,5070,5070,3
|
|
20231212,091300,13221940,5070,5070,5070,5070,28
|
|
20231212,091200,13079980,5070,5070,5070,5070,1
|
|
20231212,091100,13074910,5080,5070,5080,5070,128
|
|
20231212,091000,12424950,5070,5080,5090,5060,203
|
|
20231212,090900,11396160,5070,5070,5070,5070,2
|
|
20231212,090800,11386020,5110,5110,5110,5110,41
|
|
20231212,090700,11176510,5120,5070,5120,5060,63
|
|
20231212,090600,10857010,5070,5070,5080,5070,406
|
|
20231212,090500,8798540,5070,5070,5070,5070,0
|
|
20231212,090400,8798540,5070,5070,5070,5070,423
|
|
20231212,090300,6653930,5080,5080,5080,5080,49
|
|
20231212,090200,6405010,5080,5080,5080,5080,102
|
|
20231212,090100,5886850,5080,5080,5080,5080,169
|
|
20231212,090000,5028330,5080,5090,5120,5080,988
|