574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,183100,508696550,5040,5040,5040,5040,960
|
|
20231214,183000,508696550,5040,5040,5040,5040,0
|
|
20231214,182900,508696550,5040,5040,5040,5040,0
|
|
20231214,182800,508696550,5040,5040,5040,5040,0
|
|
20231214,182700,508696550,5040,5040,5040,5040,0
|
|
20231214,182600,508696550,5040,5040,5040,5040,0
|
|
20231214,182500,508696550,5040,5040,5040,5040,0
|
|
20231214,182400,508696550,5040,5040,5040,5040,0
|
|
20231214,182300,508696550,5040,5040,5040,5040,0
|
|
20231214,182200,508696550,5040,5040,5040,5040,0
|
|
20231214,182100,508696550,5040,5040,5040,5040,0
|
|
20231214,182000,508696550,5040,5040,5040,5040,0
|
|
20231214,181900,508696550,5040,5040,5040,5040,0
|
|
20231214,181800,508696550,5040,5040,5040,5040,0
|
|
20231214,181700,508696550,5040,5040,5040,5040,0
|
|
20231214,181600,508696550,5040,5040,5040,5040,0
|
|
20231214,181500,508696550,5040,5040,5040,5040,0
|
|
20231214,181400,508696550,5040,5040,5040,5040,0
|
|
20231214,181300,508696550,5040,5040,5040,5040,0
|
|
20231214,181200,508696550,5040,5040,5040,5040,0
|
|
20231214,181100,508696550,5040,5040,5040,5040,0
|
|
20231214,181000,508696550,5040,5040,5040,5040,0
|
|
20231214,180900,508696550,5040,5040,5040,5040,0
|
|
20231214,180800,508696550,5040,5040,5040,5040,0
|
|
20231214,180700,508696550,5040,5040,5040,5040,0
|
|
20231214,180600,508696550,5040,5040,5040,5040,0
|
|
20231214,180500,508696550,5040,5040,5040,5040,0
|
|
20231214,180400,508696550,5040,5040,5040,5040,0
|
|
20231214,180300,508696550,5040,5040,5040,5040,0
|
|
20231214,180200,508696550,5040,5040,5040,5040,0
|
|
20231214,180100,508696550,5040,5040,5040,5040,960
|
|
20231214,180000,508696550,5040,5040,5040,5040,0
|
|
20231214,175900,508696550,5040,5040,5040,5040,0
|
|
20231214,175800,508696550,5040,5040,5040,5040,0
|
|
20231214,175700,508696550,5040,5040,5040,5040,0
|
|
20231214,175600,508696550,5040,5040,5040,5040,0
|
|
20231214,175500,508696550,5040,5040,5040,5040,0
|
|
20231214,175400,508696550,5040,5040,5040,5040,0
|
|
20231214,175300,508696550,5040,5040,5040,5040,0
|
|
20231214,175200,508696550,5040,5040,5040,5040,0
|
|
20231214,175100,508696550,5040,5040,5040,5040,0
|
|
20231214,175000,508696550,5040,5040,5040,5040,0
|
|
20231214,174900,508696550,5040,5040,5040,5040,0
|
|
20231214,174800,508696550,5040,5040,5040,5040,0
|
|
20231214,174700,508696550,5040,5040,5040,5040,0
|
|
20231214,174600,508696550,5040,5040,5040,5040,0
|
|
20231214,174500,508696550,5040,5040,5040,5040,0
|
|
20231214,174400,508696550,5040,5040,5040,5040,0
|
|
20231214,174300,508696550,5040,5040,5040,5040,0
|
|
20231214,174200,508696550,5040,5040,5040,5040,0
|
|
20231214,174100,508696550,5040,5040,5040,5040,0
|
|
20231214,174000,508696550,5040,5040,5040,5040,0
|
|
20231214,173900,508696550,5040,5040,5040,5040,0
|
|
20231214,173800,508696550,5040,5040,5040,5040,0
|
|
20231214,173700,508696550,5040,5040,5040,5040,0
|
|
20231214,173600,508696550,5040,5040,5040,5040,0
|
|
20231214,173500,508696550,5040,5040,5040,5040,0
|
|
20231214,173400,508696550,5040,5040,5040,5040,0
|
|
20231214,173300,508696550,5040,5040,5040,5040,0
|
|
20231214,173200,508696550,5040,5040,5040,5040,0
|
|
20231214,173100,508696550,5040,5040,5040,5040,960
|
|
20231214,173000,508696550,5040,5040,5040,5040,0
|
|
20231214,172900,508696550,5040,5040,5040,5040,0
|
|
20231214,172800,508696550,5040,5040,5040,5040,0
|
|
20231214,172700,508696550,5040,5040,5040,5040,0
|
|
20231214,172600,508696550,5040,5040,5040,5040,0
|
|
20231214,172500,508696550,5040,5040,5040,5040,0
|
|
20231214,172400,508696550,5040,5040,5040,5040,0
|
|
20231214,172300,508696550,5040,5040,5040,5040,0
|
|
20231214,172200,508696550,5040,5040,5040,5040,0
|
|
20231214,172100,508696550,5040,5040,5040,5040,0
|
|
20231214,172000,508696550,5040,5040,5040,5040,0
|
|
20231214,171900,508696550,5040,5040,5040,5040,0
|
|
20231214,171800,508696550,5040,5040,5040,5040,0
|
|
20231214,171700,508696550,5040,5040,5040,5040,0
|
|
20231214,171600,508696550,5040,5040,5040,5040,0
|
|
20231214,171500,508696550,5040,5040,5040,5040,0
|
|
20231214,171400,508696550,5040,5040,5040,5040,0
|
|
20231214,171300,508696550,5040,5040,5040,5040,0
|
|
20231214,171200,508696550,5040,5040,5040,5040,0
|
|
20231214,171100,508696550,5040,5040,5040,5040,0
|
|
20231214,171000,508696550,5040,5040,5040,5040,0
|
|
20231214,170900,508696550,5040,5040,5040,5040,0
|
|
20231214,170800,508696550,5040,5040,5040,5040,0
|
|
20231214,170700,508696550,5040,5040,5040,5040,0
|
|
20231214,170600,508696550,5040,5040,5040,5040,0
|
|
20231214,170500,508696550,5040,5040,5040,5040,0
|
|
20231214,170400,508696550,5040,5040,5040,5040,0
|
|
20231214,170300,508696550,5040,5040,5040,5040,0
|
|
20231214,170200,508696550,5040,5040,5040,5040,0
|
|
20231214,170100,508696550,5040,5040,5040,5040,960
|
|
20231214,170000,508696550,5040,5040,5040,5040,0
|
|
20231214,165900,508696550,5040,5040,5040,5040,0
|
|
20231214,165800,508696550,5040,5040,5040,5040,0
|
|
20231214,165700,508696550,5040,5040,5040,5040,0
|
|
20231214,165600,508696550,5040,5040,5040,5040,0
|
|
20231214,165500,508696550,5040,5040,5040,5040,0
|
|
20231214,165400,508696550,5040,5040,5040,5040,0
|
|
20231214,165300,508696550,5040,5040,5040,5040,0
|
|
20231214,165200,508696550,5040,5040,5040,5040,0
|
|
20231214,165100,508696550,5040,5040,5040,5040,0
|
|
20231214,165000,508696550,5040,5040,5040,5040,0
|
|
20231214,164900,508696550,5040,5040,5040,5040,0
|
|
20231214,164800,508696550,5040,5040,5040,5040,0
|
|
20231214,164700,508696550,5040,5040,5040,5040,0
|
|
20231214,164600,508696550,5040,5040,5040,5040,0
|
|
20231214,164500,508696550,5040,5040,5040,5040,0
|
|
20231214,164400,508696550,5040,5040,5040,5040,0
|
|
20231214,164300,508696550,5040,5040,5040,5040,0
|
|
20231214,164200,508696550,5040,5040,5040,5040,0
|
|
20231214,164100,508696550,5040,5040,5040,5040,0
|
|
20231214,164000,508696550,5040,5040,5040,5040,0
|
|
20231214,163900,508696550,5040,5040,5040,5040,0
|
|
20231214,163800,508696550,5040,5040,5040,5040,0
|
|
20231214,163700,508696550,5040,5040,5040,5040,0
|
|
20231214,163600,508696550,5040,5040,5040,5040,0
|
|
20231214,163500,508696550,5040,5040,5040,5040,0
|
|
20231214,163400,508696550,5040,5040,5040,5040,0
|
|
20231214,163300,508696550,5040,5040,5040,5040,0
|
|
20231214,163200,508696550,5040,5040,5040,5040,0
|
|
20231214,163100,508696550,5040,5040,5040,5040,960
|
|
20231214,163000,508696550,5040,5040,5040,5040,0
|
|
20231214,162900,508696550,5040,5040,5040,5040,0
|
|
20231214,162800,508696550,5040,5040,5040,5040,0
|
|
20231214,162700,508696550,5040,5040,5040,5040,0
|
|
20231214,162600,508696550,5040,5040,5040,5040,0
|
|
20231214,162500,508696550,5040,5040,5040,5040,0
|
|
20231214,162400,508696550,5040,5040,5040,5040,0
|
|
20231214,162300,508696550,5040,5040,5040,5040,0
|
|
20231214,162200,508696550,5040,5040,5040,5040,0
|
|
20231214,162100,508696550,5040,5040,5040,5040,0
|
|
20231214,162000,508696550,5040,5040,5040,5040,0
|
|
20231214,161900,508696550,5040,5040,5040,5040,0
|
|
20231214,161800,508696550,5040,5040,5040,5040,0
|
|
20231214,161700,508696550,5040,5040,5040,5040,0
|
|
20231214,161600,508696550,5040,5040,5040,5040,0
|
|
20231214,161500,508696550,5040,5040,5040,5040,0
|
|
20231214,161400,508696550,5040,5040,5040,5040,0
|
|
20231214,161300,508696550,5040,5040,5040,5040,0
|
|
20231214,161200,508696550,5040,5040,5040,5040,0
|
|
20231214,161100,508696550,5040,5040,5040,5040,0
|
|
20231214,161000,508696550,5040,5040,5040,5040,0
|
|
20231214,160900,508696550,5040,5040,5040,5040,0
|
|
20231214,160800,508696550,5040,5040,5040,5040,0
|
|
20231214,160700,508696550,5040,5040,5040,5040,0
|
|
20231214,160600,508696550,5040,5040,5040,5040,0
|
|
20231214,160500,508696550,5040,5040,5040,5040,0
|
|
20231214,160400,508696550,5040,5040,5040,5040,0
|
|
20231214,160300,508696550,5040,5040,5040,5040,0
|
|
20231214,160200,508696550,5040,5040,5040,5040,0
|
|
20231214,160100,508696550,5040,5040,5040,5040,960
|
|
20231214,160000,508696550,5040,5040,5040,5040,0
|
|
20231214,155900,508696550,5040,5040,5040,5040,0
|
|
20231214,155800,508696550,5040,5040,5040,5040,0
|
|
20231214,155700,508696550,5040,5040,5040,5040,0
|
|
20231214,155600,508696550,5040,5040,5040,5040,0
|
|
20231214,155500,508696550,5040,5040,5040,5040,0
|
|
20231214,155400,508696550,5040,5040,5040,5040,0
|
|
20231214,155300,508696550,5040,5040,5040,5040,0
|
|
20231214,155200,508696550,5040,5040,5040,5040,0
|
|
20231214,155100,508696550,5040,5040,5040,5040,0
|
|
20231214,155000,508696550,5040,5040,5040,5040,0
|
|
20231214,154900,508696550,5040,5040,5040,5040,0
|
|
20231214,154800,508696550,5040,5040,5040,5040,0
|
|
20231214,154700,508696550,5040,5040,5040,5040,0
|
|
20231214,154600,508696550,5040,5040,5040,5040,0
|
|
20231214,154500,508696550,5040,5040,5040,5040,0
|
|
20231214,154400,508696550,5040,5040,5040,5040,0
|
|
20231214,154300,508696550,5040,5040,5040,5040,0
|
|
20231214,154200,508696550,5040,5040,5040,5040,0
|
|
20231214,154100,508696550,5040,5040,5040,5040,0
|
|
20231214,154000,508696550,5040,5040,5040,5040,0
|
|
20231214,153900,508696550,5040,5040,5040,5040,0
|
|
20231214,153800,508696550,5040,5040,5040,5040,0
|
|
20231214,153700,508696550,5040,5040,5040,5040,0
|
|
20231214,153600,508696550,5040,5040,5040,5040,0
|
|
20231214,153500,508696550,5040,5040,5040,5040,0
|
|
20231214,153400,508696550,5040,5040,5040,5040,0
|
|
20231214,153300,508696550,5040,5040,5040,5040,0
|
|
20231214,153200,508696550,5040,5040,5040,5040,0
|
|
20231214,153100,508696550,5040,5040,5040,5040,960
|
|
20231214,153000,508696550,5040,5040,5040,5040,960
|
|
20231214,152900,503858150,5050,5050,5050,5050,0
|
|
20231214,152800,503858150,5050,5050,5050,5050,0
|
|
20231214,152700,503858150,5050,5050,5050,5050,0
|
|
20231214,152600,503858150,5050,5050,5050,5050,0
|
|
20231214,152500,503858150,5050,5050,5050,5050,0
|
|
20231214,152400,503858150,5050,5050,5050,5050,0
|
|
20231214,152300,503858150,5050,5050,5050,5050,0
|
|
20231214,152200,503858150,5050,5050,5050,5050,0
|
|
20231214,152100,503858150,5050,5050,5050,5050,0
|
|
20231214,152000,503858150,5050,5050,5050,5050,0
|
|
20231214,151900,503858150,5050,5030,5050,5030,987
|
|
20231214,151800,498892080,5030,5040,5050,5030,1172
|
|
20231214,151700,492985100,5040,5040,5040,5040,8
|
|
20231214,151600,492944780,5040,5050,5050,5040,9
|
|
20231214,151500,492899410,5040,5040,5040,5040,8
|
|
20231214,151400,492859090,5040,5050,5050,5040,9
|
|
20231214,151300,492813720,5040,5040,5040,5040,108
|
|
20231214,151200,492269400,5040,5060,5060,5040,147
|
|
20231214,151100,491527200,5040,5040,5040,5040,138
|
|
20231214,151000,490831680,5040,5060,5060,5040,1829
|
|
20231214,150900,481613500,5050,5040,5050,5040,8
|
|
20231214,150800,481573170,5040,5040,5040,5040,8
|
|
20231214,150700,481532850,5040,5040,5040,5040,8
|
|
20231214,150600,481492530,5040,5040,5050,5040,32
|
|
20231214,150500,481331140,5040,5050,5050,5040,1295
|
|
20231214,150400,474791470,5050,5050,5050,5050,8
|
|
20231214,150300,474751070,5050,5060,5060,5050,12
|
|
20231214,150200,474690430,5050,5050,5050,5050,8
|
|
20231214,150100,474650030,5050,5050,5060,5050,11
|
|
20231214,150000,474594460,5050,5050,5060,5050,622
|
|
20231214,145900,471452360,5050,5050,5050,5050,265
|
|
20231214,145800,470114110,5060,5050,5060,5050,41
|
|
20231214,145700,469907010,5050,5050,5050,5050,100
|
|
20231214,145600,469402010,5040,5050,5050,5040,98
|
|
20231214,145500,468907490,5050,5050,5050,5050,194
|
|
20231214,145400,467927790,5050,5050,5050,5050,131
|
|
20231214,145300,467266240,5070,5050,5070,5050,11
|
|
20231214,145200,467210610,5050,5050,5050,5050,8
|
|
20231214,145100,467170210,5070,5050,5070,5050,262
|
|
20231214,145000,465842560,5060,5060,5060,5060,0
|
|
20231214,144900,465842560,5060,5050,5070,5050,699
|
|
20231214,144800,462305340,5050,5050,5050,5050,8
|
|
20231214,144700,462264940,5050,5050,5050,5050,8
|
|
20231214,144600,462224540,5050,5050,5050,5050,10
|
|
20231214,144500,462174040,5050,5060,5060,5050,28
|
|
20231214,144400,462032440,5060,5060,5060,5060,24
|
|
20231214,144300,461911000,5050,5050,5050,5050,7
|
|
20231214,144200,461875650,5050,5050,5050,5050,8
|
|
20231214,144100,461835250,5050,5050,5050,5050,8
|
|
20231214,144000,461794850,5050,5070,5070,5050,9
|
|
20231214,143900,461749380,5050,5050,5050,5050,8
|
|
20231214,143800,461708980,5050,5050,5050,5050,558
|
|
20231214,143700,458891080,5050,5050,5050,5050,9
|
|
20231214,143600,458845630,5050,5050,5050,5050,10
|
|
20231214,143500,458795130,5050,5060,5060,5050,1007
|
|
20231214,143400,453703680,5060,5050,5060,5050,208
|
|
20231214,143300,452652880,5050,5050,5050,5050,29
|
|
20231214,143200,452506430,5060,5070,5070,5050,788
|
|
20231214,143100,448519220,5060,5060,5060,5060,8
|
|
20231214,143000,448478740,5060,5060,5060,5060,8
|
|
20231214,142900,448438260,5060,5060,5060,5060,8
|
|
20231214,142800,448397780,5070,5070,5070,5070,534
|
|
20231214,142700,445690400,5080,5070,5080,5070,37
|
|
20231214,142600,445502510,5080,5080,5080,5080,0
|
|
20231214,142500,445502510,5080,5080,5080,5080,0
|
|
20231214,142400,445502510,5080,5080,5080,5080,0
|
|
20231214,142300,445502510,5080,5080,5080,5080,0
|
|
20231214,142200,445502510,5080,5080,5080,5080,1
|
|
20231214,142100,445497430,5080,5080,5080,5080,280
|
|
20231214,142000,444075030,5080,5080,5080,5080,0
|
|
20231214,141900,444075030,5080,5080,5080,5080,16
|
|
20231214,141800,443993750,5080,5080,5080,5080,0
|
|
20231214,141700,443993750,5080,5080,5080,5080,0
|
|
20231214,141600,443993750,5080,5080,5080,5080,0
|
|
20231214,141500,443993750,5080,5080,5080,5070,181
|
|
20231214,141400,443074440,5080,5080,5080,5080,200
|
|
20231214,141300,442058440,5080,5080,5080,5080,2
|
|
20231214,141200,442048280,5080,5080,5080,5080,400
|
|
20231214,141100,440016280,5080,5080,5080,5080,0
|
|
20231214,141000,440016280,5080,5080,5080,5080,107
|
|
20231214,140900,439472720,5090,5090,5090,5090,0
|
|
20231214,140800,439472720,5090,5090,5090,5090,680
|
|
20231214,140700,436011520,5100,5100,5100,5100,0
|
|
20231214,140600,436011520,5100,5100,5100,5100,0
|
|
20231214,140500,436011520,5100,5100,5100,5100,0
|
|
20231214,140400,436011520,5100,5100,5100,5100,0
|
|
20231214,140300,436011520,5100,5100,5100,5100,0
|
|
20231214,140200,436011520,5100,5100,5100,5100,0
|
|
20231214,140100,436011520,5100,5100,5100,5100,722
|
|
20231214,140000,432329320,5110,5110,5110,5110,0
|
|
20231214,135900,432329320,5110,5110,5110,5110,0
|
|
20231214,135800,432329320,5110,5110,5110,5110,107
|
|
20231214,135700,431782550,5110,5110,5110,5110,0
|
|
20231214,135600,431782550,5110,5110,5110,5110,0
|
|
20231214,135500,431782550,5110,5110,5110,5110,4
|
|
20231214,135400,431762110,5110,5110,5110,5110,7
|
|
20231214,135300,431726340,5110,5110,5110,5110,6
|
|
20231214,135200,431695680,5110,5110,5110,5110,7
|
|
20231214,135100,431659910,5100,5110,5110,5100,8
|
|
20231214,135000,431619050,5110,5110,5110,5110,7
|
|
20231214,134900,431583280,5110,5110,5110,5110,7
|
|
20231214,134800,431547510,5110,5110,5110,5110,6
|
|
20231214,134700,431516850,5100,5110,5110,5100,13
|
|
20231214,134600,431450480,5100,5100,5100,5100,271
|
|
20231214,134500,430068380,5100,5100,5100,5100,261
|
|
20231214,134400,428737280,5090,5100,5100,5090,8
|
|
20231214,134300,428696490,5090,5100,5100,5090,1316
|
|
20231214,134200,421995250,5100,5100,5100,5100,6
|
|
20231214,134100,421964650,5100,5100,5100,5100,9
|
|
20231214,134000,421918750,5100,5100,5100,5100,407
|
|
20231214,133900,419843050,5100,5110,5110,5100,66
|
|
20231214,133800,419506390,5110,5120,5120,5110,10
|
|
20231214,133700,419455220,5110,5100,5110,5100,2307
|
|
20231214,133600,407673920,5100,5100,5100,5100,6
|
|
20231214,133500,407643320,5100,5100,5100,5100,204
|
|
20231214,133400,406602920,5090,5090,5100,5090,87
|
|
20231214,133300,406159830,5100,5100,5100,5100,6
|
|
20231214,133200,406129230,5100,5100,5100,5100,12
|
|
20231214,133100,406068030,5100,5100,5100,5100,7
|
|
20231214,133000,406032330,5100,5100,5100,5100,6
|
|
20231214,132900,406001730,5100,5100,5100,5100,8
|
|
20231214,132800,405960930,5100,5100,5100,5100,7
|
|
20231214,132700,405925230,5100,5100,5100,5100,6
|
|
20231214,132600,405894630,5100,5100,5100,5100,7
|
|
20231214,132500,405858930,5100,5100,5100,5100,7
|
|
20231214,132400,405823230,5090,5100,5100,5090,177
|
|
20231214,132300,404922240,5100,5100,5100,5100,7
|
|
20231214,132200,404886540,5090,5090,5090,5090,512
|
|
20231214,132100,402280460,5090,5090,5090,5090,6
|
|
20231214,132000,402249920,5090,5080,5090,5080,506
|
|
20231214,131900,399679370,5080,5080,5080,5080,7
|
|
20231214,131800,399643810,5080,5080,5080,5080,6
|
|
20231214,131700,399613330,5070,5070,5070,5070,256
|
|
20231214,131600,398315410,5070,5070,5070,5070,7
|
|
20231214,131500,398279920,5070,5070,5070,5070,6
|
|
20231214,131400,398249500,5070,5070,5070,5070,7
|
|
20231214,131300,398214010,5070,5080,5080,5070,22
|
|
20231214,131200,398102400,5080,5080,5080,5080,6
|
|
20231214,131100,398071920,5060,5060,5060,5060,4608
|
|
20231214,131000,374755440,5060,5070,5070,5060,1406
|
|
20231214,130900,367640990,5080,5090,5090,5080,7
|
|
20231214,130800,367605370,5090,5090,5090,5090,7
|
|
20231214,130700,367569740,5080,5090,5090,5080,108
|
|
20231214,130600,367021030,5090,5080,5100,5070,5101
|
|
20231214,130500,341050030,5060,5090,5090,5060,520
|
|
20231214,130400,338418620,5060,5100,5100,5060,2462
|
|
20231214,130300,325940070,5080,5100,5100,5080,1123
|
|
20231214,130200,320235110,5090,5100,5100,5090,888
|
|
20231214,130100,315715120,5100,5100,5100,5100,7
|
|
20231214,130000,315679420,5090,5100,5100,5090,225
|
|
20231214,125900,314534110,5090,5100,5100,5090,148
|
|
20231214,125800,313780720,5100,5100,5100,5100,7
|
|
20231214,125700,313745020,5100,5100,5100,5100,6
|
|
20231214,125600,313714420,5100,5100,5100,5100,7
|
|
20231214,125500,313678720,5100,5100,5100,5100,7
|
|
20231214,125400,313643020,5090,5090,5090,5090,0
|
|
20231214,125300,313643020,5090,5090,5090,5090,0
|
|
20231214,125200,313643020,5090,5090,5090,5090,0
|
|
20231214,125100,313643020,5090,5090,5090,5090,0
|
|
20231214,125000,313643020,5090,5090,5090,5090,0
|
|
20231214,124900,313643020,5090,5090,5090,5090,0
|
|
20231214,124800,313643020,5090,5090,5090,5090,0
|
|
20231214,124700,313643020,5090,5090,5090,5090,450
|
|
20231214,124600,311352520,5090,5090,5090,5090,0
|
|
20231214,124500,311352520,5090,5090,5090,5090,0
|
|
20231214,124400,311352520,5090,5090,5090,5090,5
|
|
20231214,124300,311327070,5090,5090,5090,5090,0
|
|
20231214,124200,311327070,5090,5090,5090,5090,0
|
|
20231214,124100,311327070,5090,5090,5090,5090,0
|
|
20231214,124000,311327070,5090,5090,5090,5090,250
|
|
20231214,123900,310054570,5080,5080,5080,5080,2
|
|
20231214,123800,310044410,5090,5090,5090,5090,0
|
|
20231214,123700,310044410,5090,5090,5090,5090,151
|
|
20231214,123600,309275820,5100,5100,5100,5100,1
|
|
20231214,123500,309270720,5100,5100,5100,5100,0
|
|
20231214,123400,309270720,5100,5100,5100,5100,0
|
|
20231214,123300,309270720,5100,5100,5100,5100,1
|
|
20231214,123200,309265620,5100,5100,5100,5100,667
|
|
20231214,123100,305863920,5100,5100,5100,5100,1
|
|
20231214,123000,305858820,5090,5090,5090,5090,0
|
|
20231214,122900,305858820,5090,5090,5090,5090,800
|
|
20231214,122800,301786820,5090,5090,5090,5090,0
|
|
20231214,122700,301786820,5090,5090,5090,5090,0
|
|
20231214,122600,301786820,5090,5090,5090,5090,0
|
|
20231214,122500,301786820,5090,5090,5090,5090,0
|
|
20231214,122400,301786820,5090,5090,5090,5090,28
|
|
20231214,122300,301644300,5090,5090,5090,5090,0
|
|
20231214,122200,301644300,5090,5090,5090,5090,0
|
|
20231214,122100,301644300,5090,5090,5090,5090,207
|
|
20231214,122000,300590670,5090,5090,5090,5090,0
|
|
20231214,121900,300590670,5090,5090,5090,5090,0
|
|
20231214,121800,300590670,5090,5090,5090,5090,0
|
|
20231214,121700,300590670,5090,5090,5090,5090,274
|
|
20231214,121600,299196010,5070,5070,5070,5070,0
|
|
20231214,121500,299196010,5070,5070,5070,5070,17
|
|
20231214,121400,299109820,5070,5070,5070,5070,0
|
|
20231214,121300,299109820,5070,5070,5070,5070,0
|
|
20231214,121200,299109820,5070,5070,5070,5070,30
|
|
20231214,121100,298957720,5070,5070,5070,5070,0
|
|
20231214,121000,298957720,5070,5070,5070,5070,0
|
|
20231214,120900,298957720,5070,5070,5070,5070,0
|
|
20231214,120800,298957720,5070,5070,5070,5070,266
|
|
20231214,120700,297609100,5090,5090,5090,5090,0
|
|
20231214,120600,297609100,5090,5090,5090,5090,1
|
|
20231214,120500,297604010,5090,5090,5090,5090,9
|
|
20231214,120400,297558200,5070,5070,5070,5070,6
|
|
20231214,120300,297527780,5090,5090,5090,5090,13
|
|
20231214,120200,297461610,5070,5070,5070,5070,0
|
|
20231214,120100,297461610,5070,5070,5070,5070,0
|
|
20231214,120000,297461610,5070,5070,5070,5070,20
|
|
20231214,115900,297360210,5080,5080,5080,5080,100
|
|
20231214,115800,296852210,5080,5080,5080,5080,1
|
|
20231214,115700,296847130,5070,5070,5070,5070,0
|
|
20231214,115600,296847130,5070,5070,5070,5070,100
|
|
20231214,115500,296340130,5090,5090,5090,5090,0
|
|
20231214,115400,296340130,5090,5090,5090,5090,0
|
|
20231214,115300,296340130,5090,5090,5090,5090,0
|
|
20231214,115200,296340130,5090,5090,5090,5090,1
|
|
20231214,115100,296335040,5070,5070,5070,5070,0
|
|
20231214,115000,296335040,5070,5070,5070,5070,0
|
|
20231214,114900,296335040,5070,5070,5070,5070,0
|
|
20231214,114800,296335040,5070,5070,5070,5070,0
|
|
20231214,114700,296335040,5070,5070,5070,5070,109
|
|
20231214,114600,295782410,5070,5070,5070,5070,0
|
|
20231214,114500,295782410,5070,5070,5070,5070,2000
|
|
20231214,114400,285642410,5070,5070,5070,5070,0
|
|
20231214,114300,285642410,5070,5070,5070,5070,0
|
|
20231214,114200,285642410,5070,5070,5070,5070,0
|
|
20231214,114100,285642410,5070,5070,5070,5070,0
|
|
20231214,114000,285642410,5070,5070,5070,5070,0
|
|
20231214,113900,285642410,5070,5070,5070,5070,0
|
|
20231214,113800,285642410,5070,5070,5070,5070,0
|
|
20231214,113700,285642410,5070,5070,5070,5070,0
|
|
20231214,113600,285642410,5070,5070,5070,5070,0
|
|
20231214,113500,285642410,5070,5070,5070,5070,0
|
|
20231214,113400,285642410,5070,5070,5070,5070,1520
|
|
20231214,113300,277936010,5070,5070,5070,5070,0
|
|
20231214,113200,277936010,5070,5070,5070,5070,0
|
|
20231214,113100,277936010,5070,5070,5070,5070,0
|
|
20231214,113000,277936010,5070,5070,5070,5070,136
|
|
20231214,112900,277246490,5070,5080,5090,5060,541
|
|
20231214,112800,274494290,5080,5080,5080,5080,1
|
|
20231214,112700,274489210,5060,5060,5060,5060,0
|
|
20231214,112600,274489210,5060,5060,5060,5060,0
|
|
20231214,112500,274489210,5060,5060,5060,5060,0
|
|
20231214,112400,274489210,5060,5070,5070,5060,444
|
|
20231214,112300,272242560,5070,5070,5070,5070,0
|
|
20231214,112200,272242560,5070,5070,5070,5070,0
|
|
20231214,112100,272242560,5070,5070,5070,5070,577
|
|
20231214,112000,269317170,5080,5080,5080,5080,1556
|
|
20231214,111900,261412690,5090,5090,5090,5090,49
|
|
20231214,111800,261163280,5090,5090,5090,5090,0
|
|
20231214,111700,261163280,5090,5090,5090,5090,0
|
|
20231214,111600,261163280,5090,5090,5090,5090,0
|
|
20231214,111500,261163280,5090,5090,5090,5090,0
|
|
20231214,111400,261163280,5090,5090,5090,5090,0
|
|
20231214,111300,261163280,5090,5090,5090,5090,2
|
|
20231214,111200,261153100,5100,5100,5100,5100,0
|
|
20231214,111100,261153100,5100,5100,5100,5100,0
|
|
20231214,111000,261153100,5100,5100,5100,5100,0
|
|
20231214,110900,261153100,5100,5100,5100,5100,0
|
|
20231214,110800,261153100,5100,5100,5100,5100,392
|
|
20231214,110700,259153900,5080,5080,5080,5080,0
|
|
20231214,110600,259153900,5080,5080,5080,5080,0
|
|
20231214,110500,259153900,5080,5080,5080,5080,0
|
|
20231214,110400,259153900,5080,5080,5080,5080,0
|
|
20231214,110300,259153900,5080,5080,5080,5080,0
|
|
20231214,110200,259153900,5080,5080,5080,5080,0
|
|
20231214,110100,259153900,5080,5080,5080,5080,0
|
|
20231214,110000,259153900,5080,5080,5080,5080,200
|
|
20231214,105900,258137900,5080,5080,5080,5080,0
|
|
20231214,105800,258137900,5080,5080,5080,5080,0
|
|
20231214,105700,258137900,5080,5080,5080,5080,0
|
|
20231214,105600,258137900,5080,5080,5080,5080,0
|
|
20231214,105500,258137900,5080,5080,5080,5080,10
|
|
20231214,105400,258087100,5080,5080,5080,5080,30
|
|
20231214,105300,257934700,5080,5080,5080,5080,0
|
|
20231214,105200,257934700,5080,5080,5080,5080,0
|
|
20231214,105100,257934700,5080,5080,5080,5080,20
|
|
20231214,105000,257833100,5100,5100,5100,5100,0
|
|
20231214,104900,257833100,5100,5100,5100,5100,0
|
|
20231214,104800,257833100,5100,5090,5100,5090,118
|
|
20231214,104700,257231510,5080,5080,5080,5080,0
|
|
20231214,104600,257231510,5080,5080,5080,5080,7
|
|
20231214,104500,257195950,5080,5090,5090,5080,58
|
|
20231214,104400,256900800,5080,5080,5080,5080,20
|
|
20231214,104300,256799200,5090,5090,5090,5090,0
|
|
20231214,104200,256799200,5090,5090,5090,5090,263
|
|
20231214,104100,255460530,5090,5090,5090,5090,0
|
|
20231214,104000,255460530,5090,5090,5090,5090,0
|
|
20231214,103900,255460530,5090,5090,5090,5090,20
|
|
20231214,103800,255358730,5090,5090,5090,5090,0
|
|
20231214,103700,255358730,5090,5090,5090,5090,0
|
|
20231214,103600,255358730,5090,5090,5090,5090,400
|
|
20231214,103500,253322730,5100,5100,5100,5100,0
|
|
20231214,103400,253322730,5100,5100,5100,5100,0
|
|
20231214,103300,253322730,5100,5100,5100,5100,1242
|
|
20231214,103200,246988530,5100,5100,5100,5100,1
|
|
20231214,103100,246983430,5100,5100,5100,5100,1
|
|
20231214,103000,246978330,5090,5100,5100,5090,105
|
|
20231214,102900,246442840,5110,5110,5110,5110,0
|
|
20231214,102800,246442840,5110,5110,5110,5110,111
|
|
20231214,102700,245875630,5100,5100,5100,5100,68
|
|
20231214,102600,245528830,5100,5100,5100,5100,5063
|
|
20231214,102500,219707530,5100,5100,5100,5090,72
|
|
20231214,102400,219340750,5100,5100,5100,5100,1692
|
|
20231214,102300,210711550,5100,5100,5100,5100,127
|
|
20231214,102200,210063850,5100,5090,5100,5090,4314
|
|
20231214,102100,188071040,5110,5110,5110,5110,0
|
|
20231214,102000,188071040,5110,5110,5110,5110,0
|
|
20231214,101900,188071040,5110,5110,5110,5110,0
|
|
20231214,101800,188071040,5110,5110,5110,5110,0
|
|
20231214,101700,188071040,5110,5110,5110,5110,0
|
|
20231214,101600,188071040,5110,5110,5110,5110,0
|
|
20231214,101500,188071040,5110,5110,5110,5110,0
|
|
20231214,101400,188071040,5110,5110,5110,5110,1
|
|
20231214,101300,188065930,5100,5090,5100,5080,3726
|
|
20231214,101200,169065900,5080,5080,5080,5080,4189
|
|
20231214,101100,147785780,5080,5080,5080,5080,984
|
|
20231214,101000,142787060,5080,5080,5080,5080,0
|
|
20231214,100900,142787060,5080,5080,5080,5080,0
|
|
20231214,100800,142787060,5080,5090,5090,5080,2277
|
|
20231214,100700,131217930,5090,5090,5090,5090,0
|
|
20231214,100600,131217930,5090,5090,5090,5090,50
|
|
20231214,100500,130963430,5080,5080,5080,5080,0
|
|
20231214,100400,130963430,5080,5080,5080,5080,3020
|
|
20231214,100300,115621830,5070,5070,5070,5070,100
|
|
20231214,100200,115114830,5070,5070,5070,5070,136
|
|
20231214,100100,114425310,5080,5080,5080,5080,0
|
|
20231214,100000,114425310,5080,5080,5080,5080,371
|
|
20231214,095900,112540630,5090,5090,5090,5090,50
|
|
20231214,095800,112286130,5100,5100,5100,5100,0
|
|
20231214,095700,112286130,5100,5100,5100,5100,0
|
|
20231214,095600,112286130,5100,5100,5100,5100,30
|
|
20231214,095500,112133130,5090,5090,5090,5080,75
|
|
20231214,095400,111751590,5090,5090,5090,5090,0
|
|
20231214,095300,111751590,5090,5090,5090,5090,0
|
|
20231214,095200,111751590,5090,5100,5100,5090,111
|
|
20231214,095100,111186500,5100,5090,5100,5090,186
|
|
20231214,095000,110239590,5090,5090,5090,5090,1
|
|
20231214,094900,110234500,5090,5090,5090,5090,2
|
|
20231214,094800,110224320,5100,5100,5100,5100,100
|
|
20231214,094700,109714320,5100,5090,5100,5090,100
|
|
20231214,094600,109204960,5090,5090,5090,5090,50
|
|
20231214,094500,108950460,5090,5080,5090,5080,70
|
|
20231214,094400,108594360,5080,5080,5080,5080,0
|
|
20231214,094300,108594360,5080,5080,5080,5080,366
|
|
20231214,094200,106735080,5060,5060,5060,5060,0
|
|
20231214,094100,106735080,5060,5090,5090,5060,2118
|
|
20231214,094000,96007250,5090,5080,5090,5070,5475
|
|
20231214,093900,68243570,5080,5090,5090,5080,909
|
|
20231214,093800,63624720,5090,5090,5090,5090,50
|
|
20231214,093700,63370220,5090,5090,5090,5090,51
|
|
20231214,093600,63110630,5090,5080,5090,5080,12
|
|
20231214,093500,63049650,5090,5090,5090,5090,102
|
|
20231214,093400,62530470,5090,5080,5090,5080,595
|
|
20231214,093300,59507860,5080,5080,5080,5080,3
|
|
20231214,093200,59492620,5080,5090,5090,5080,1067
|
|
20231214,093100,54071610,5080,5080,5090,5080,261
|
|
20231214,093000,52745720,5090,5090,5090,5090,1
|
|
20231214,092900,52740630,5080,5080,5080,5080,162
|
|
20231214,092800,51917670,5080,5080,5080,5080,81
|
|
20231214,092700,51506190,5080,5080,5080,5080,63
|
|
20231214,092600,51186150,5080,5080,5080,5080,8
|
|
20231214,092500,51145510,5080,5090,5090,5080,64
|
|
20231214,092400,50819760,5090,5090,5090,5090,50
|
|
20231214,092300,50565260,5090,5090,5090,5090,6
|
|
20231214,092200,50534720,5080,5080,5080,5080,68
|
|
20231214,092100,50189280,5080,5090,5090,5080,161
|
|
20231214,092000,49370900,5080,5080,5080,5080,5
|
|
20231214,091900,49345500,5080,5090,5090,5080,140
|
|
20231214,091800,48633900,5090,5090,5090,5090,168
|
|
20231214,091700,47778780,5090,5100,5110,5090,73
|
|
20231214,091600,47406080,5110,5090,5110,5090,106
|
|
20231214,091500,46866420,5090,5090,5090,5090,0
|
|
20231214,091400,46866420,5090,5110,5110,5090,500
|
|
20231214,091300,44317490,5120,5120,5120,5120,79
|
|
20231214,091200,43913010,5120,5120,5130,5120,1975
|
|
20231214,091100,33800850,5110,5100,5120,5090,1269
|
|
20231214,091000,27317370,5080,5080,5080,5080,0
|
|
20231214,090900,27317370,5080,5080,5080,5080,1
|
|
20231214,090800,27312290,5110,5120,5120,5110,111
|
|
20231214,090700,26744880,5120,5120,5120,5120,1
|
|
20231214,090600,26739760,5080,5100,5100,5080,176
|
|
20231214,090500,25844280,5100,5110,5120,5100,85
|
|
20231214,090400,25409990,5110,5110,5130,5110,1167
|
|
20231214,090300,19436620,5140,5140,5140,5140,100
|
|
20231214,090200,18922620,5140,5110,5140,5110,699
|
|
20231214,090100,15338310,5110,5110,5110,5110,201
|
|
20231214,090000,14311200,5110,5040,5110,5040,2827
|