654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,195100,199477070,5090,5090,5090,5090,1149
|
|
20231213,195000,199477070,5090,5090,5090,5090,0
|
|
20231213,194900,199477070,5090,5090,5090,5090,0
|
|
20231213,194800,199477070,5090,5090,5090,5090,0
|
|
20231213,194700,199477070,5090,5090,5090,5090,0
|
|
20231213,194600,199477070,5090,5090,5090,5090,0
|
|
20231213,194500,199477070,5090,5090,5090,5090,0
|
|
20231213,194400,199477070,5090,5090,5090,5090,0
|
|
20231213,194300,199477070,5090,5090,5090,5090,0
|
|
20231213,194200,199477070,5090,5090,5090,5090,0
|
|
20231213,194100,199477070,5090,5090,5090,5090,0
|
|
20231213,194000,199477070,5090,5090,5090,5090,0
|
|
20231213,193900,199477070,5090,5090,5090,5090,0
|
|
20231213,193800,199477070,5090,5090,5090,5090,0
|
|
20231213,193700,199477070,5090,5090,5090,5090,0
|
|
20231213,193600,199477070,5090,5090,5090,5090,0
|
|
20231213,193500,199477070,5090,5090,5090,5090,0
|
|
20231213,193400,199477070,5090,5090,5090,5090,0
|
|
20231213,193300,199477070,5090,5090,5090,5090,0
|
|
20231213,193200,199477070,5090,5090,5090,5090,0
|
|
20231213,193100,199477070,5090,5090,5090,5090,0
|
|
20231213,193000,199477070,5090,5090,5090,5090,0
|
|
20231213,192900,199477070,5090,5090,5090,5090,0
|
|
20231213,192800,199477070,5090,5090,5090,5090,0
|
|
20231213,192700,199477070,5090,5090,5090,5090,0
|
|
20231213,192600,199477070,5090,5090,5090,5090,0
|
|
20231213,192500,199477070,5090,5090,5090,5090,0
|
|
20231213,192400,199477070,5090,5090,5090,5090,0
|
|
20231213,192300,199477070,5090,5090,5090,5090,0
|
|
20231213,192200,199477070,5090,5090,5090,5090,0
|
|
20231213,192100,199477070,5090,5090,5090,5090,1149
|
|
20231213,192000,199477070,5090,5090,5090,5090,0
|
|
20231213,191900,199477070,5090,5090,5090,5090,0
|
|
20231213,191800,199477070,5090,5090,5090,5090,0
|
|
20231213,191700,199477070,5090,5090,5090,5090,0
|
|
20231213,191600,199477070,5090,5090,5090,5090,0
|
|
20231213,191500,199477070,5090,5090,5090,5090,0
|
|
20231213,191400,199477070,5090,5090,5090,5090,0
|
|
20231213,191300,199477070,5090,5090,5090,5090,0
|
|
20231213,191200,199477070,5090,5090,5090,5090,0
|
|
20231213,191100,199477070,5090,5090,5090,5090,0
|
|
20231213,191000,199477070,5090,5090,5090,5090,0
|
|
20231213,190900,199477070,5090,5090,5090,5090,0
|
|
20231213,190800,199477070,5090,5090,5090,5090,0
|
|
20231213,190700,199477070,5090,5090,5090,5090,0
|
|
20231213,190600,199477070,5090,5090,5090,5090,0
|
|
20231213,190500,199477070,5090,5090,5090,5090,0
|
|
20231213,190400,199477070,5090,5090,5090,5090,0
|
|
20231213,190300,199477070,5090,5090,5090,5090,0
|
|
20231213,190200,199477070,5090,5090,5090,5090,0
|
|
20231213,190100,199477070,5090,5090,5090,5090,0
|
|
20231213,190000,199477070,5090,5090,5090,5090,0
|
|
20231213,185900,199477070,5090,5090,5090,5090,0
|
|
20231213,185800,199477070,5090,5090,5090,5090,0
|
|
20231213,185700,199477070,5090,5090,5090,5090,0
|
|
20231213,185600,199477070,5090,5090,5090,5090,0
|
|
20231213,185500,199477070,5090,5090,5090,5090,0
|
|
20231213,185400,199477070,5090,5090,5090,5090,0
|
|
20231213,185300,199477070,5090,5090,5090,5090,0
|
|
20231213,185200,199477070,5090,5090,5090,5090,0
|
|
20231213,185100,199477070,5090,5090,5090,5090,1149
|
|
20231213,185000,199477070,5090,5090,5090,5090,0
|
|
20231213,184900,199477070,5090,5090,5090,5090,0
|
|
20231213,184800,199477070,5090,5090,5090,5090,0
|
|
20231213,184700,199477070,5090,5090,5090,5090,0
|
|
20231213,184600,199477070,5090,5090,5090,5090,0
|
|
20231213,184500,199477070,5090,5090,5090,5090,0
|
|
20231213,184400,199477070,5090,5090,5090,5090,0
|
|
20231213,184300,199477070,5090,5090,5090,5090,0
|
|
20231213,184200,199477070,5090,5090,5090,5090,0
|
|
20231213,184100,199477070,5090,5090,5090,5090,0
|
|
20231213,184000,199477070,5090,5090,5090,5090,0
|
|
20231213,183900,199477070,5090,5090,5090,5090,0
|
|
20231213,183800,199477070,5090,5090,5090,5090,0
|
|
20231213,183700,199477070,5090,5090,5090,5090,0
|
|
20231213,183600,199477070,5090,5090,5090,5090,0
|
|
20231213,183500,199477070,5090,5090,5090,5090,0
|
|
20231213,183400,199477070,5090,5090,5090,5090,0
|
|
20231213,183300,199477070,5090,5090,5090,5090,0
|
|
20231213,183200,199477070,5090,5090,5090,5090,0
|
|
20231213,183100,199477070,5090,5090,5090,5090,0
|
|
20231213,183000,199477070,5090,5090,5090,5090,0
|
|
20231213,182900,199477070,5090,5090,5090,5090,0
|
|
20231213,182800,199477070,5090,5090,5090,5090,0
|
|
20231213,182700,199477070,5090,5090,5090,5090,0
|
|
20231213,182600,199477070,5090,5090,5090,5090,0
|
|
20231213,182500,199477070,5090,5090,5090,5090,0
|
|
20231213,182400,199477070,5090,5090,5090,5090,0
|
|
20231213,182300,199477070,5090,5090,5090,5090,0
|
|
20231213,182200,199477070,5090,5090,5090,5090,0
|
|
20231213,182100,199477070,5090,5090,5090,5090,1149
|
|
20231213,182000,199477070,5090,5090,5090,5090,0
|
|
20231213,181900,199477070,5090,5090,5090,5090,0
|
|
20231213,181800,199477070,5090,5090,5090,5090,0
|
|
20231213,181700,199477070,5090,5090,5090,5090,0
|
|
20231213,181600,199477070,5090,5090,5090,5090,0
|
|
20231213,181500,199477070,5090,5090,5090,5090,0
|
|
20231213,181400,199477070,5090,5090,5090,5090,0
|
|
20231213,181300,199477070,5090,5090,5090,5090,0
|
|
20231213,181200,199477070,5090,5090,5090,5090,0
|
|
20231213,181100,199477070,5090,5090,5090,5090,0
|
|
20231213,181000,199477070,5090,5090,5090,5090,0
|
|
20231213,180900,199477070,5090,5090,5090,5090,0
|
|
20231213,180800,199477070,5090,5090,5090,5090,0
|
|
20231213,180700,199477070,5090,5090,5090,5090,0
|
|
20231213,180600,199477070,5090,5090,5090,5090,0
|
|
20231213,180500,199477070,5090,5090,5090,5090,0
|
|
20231213,180400,199477070,5090,5090,5090,5090,0
|
|
20231213,180300,199477070,5090,5090,5090,5090,0
|
|
20231213,180200,199477070,5090,5090,5090,5090,0
|
|
20231213,180100,199477070,5090,5090,5090,5090,0
|
|
20231213,180000,199477070,5090,5090,5090,5090,0
|
|
20231213,175900,199477070,5090,5090,5090,5090,0
|
|
20231213,175800,199477070,5090,5090,5090,5090,0
|
|
20231213,175700,199477070,5090,5090,5090,5090,0
|
|
20231213,175600,199477070,5090,5090,5090,5090,0
|
|
20231213,175500,199477070,5090,5090,5090,5090,0
|
|
20231213,175400,199477070,5090,5090,5090,5090,0
|
|
20231213,175300,199477070,5090,5090,5090,5090,0
|
|
20231213,175200,199477070,5090,5090,5090,5090,0
|
|
20231213,175100,199477070,5090,5090,5090,5090,1149
|
|
20231213,175000,199477070,5090,5090,5090,5090,0
|
|
20231213,174900,199477070,5090,5090,5090,5090,0
|
|
20231213,174800,199477070,5090,5090,5090,5090,0
|
|
20231213,174700,199477070,5090,5090,5090,5090,0
|
|
20231213,174600,199477070,5090,5090,5090,5090,0
|
|
20231213,174500,199477070,5090,5090,5090,5090,0
|
|
20231213,174400,199477070,5090,5090,5090,5090,0
|
|
20231213,174300,199477070,5090,5090,5090,5090,0
|
|
20231213,174200,199477070,5090,5090,5090,5090,0
|
|
20231213,174100,199477070,5090,5090,5090,5090,0
|
|
20231213,174000,199477070,5090,5090,5090,5090,0
|
|
20231213,173900,199477070,5090,5090,5090,5090,0
|
|
20231213,173800,199477070,5090,5090,5090,5090,0
|
|
20231213,173700,199477070,5090,5090,5090,5090,0
|
|
20231213,173600,199477070,5090,5090,5090,5090,0
|
|
20231213,173500,199477070,5090,5090,5090,5090,0
|
|
20231213,173400,199477070,5090,5090,5090,5090,0
|
|
20231213,173300,199477070,5090,5090,5090,5090,0
|
|
20231213,173200,199477070,5090,5090,5090,5090,0
|
|
20231213,173100,199477070,5090,5090,5090,5090,0
|
|
20231213,173000,199477070,5090,5090,5090,5090,0
|
|
20231213,172900,199477070,5090,5090,5090,5090,0
|
|
20231213,172800,199477070,5090,5090,5090,5090,0
|
|
20231213,172700,199477070,5090,5090,5090,5090,0
|
|
20231213,172600,199477070,5090,5090,5090,5090,0
|
|
20231213,172500,199477070,5090,5090,5090,5090,0
|
|
20231213,172400,199477070,5090,5090,5090,5090,0
|
|
20231213,172300,199477070,5090,5090,5090,5090,0
|
|
20231213,172200,199477070,5090,5090,5090,5090,0
|
|
20231213,172100,199477070,5090,5090,5090,5090,1149
|
|
20231213,172000,199477070,5090,5090,5090,5090,0
|
|
20231213,171900,199477070,5090,5090,5090,5090,0
|
|
20231213,171800,199477070,5090,5090,5090,5090,0
|
|
20231213,171700,199477070,5090,5090,5090,5090,0
|
|
20231213,171600,199477070,5090,5090,5090,5090,0
|
|
20231213,171500,199477070,5090,5090,5090,5090,0
|
|
20231213,171400,199477070,5090,5090,5090,5090,0
|
|
20231213,171300,199477070,5090,5090,5090,5090,0
|
|
20231213,171200,199477070,5090,5090,5090,5090,0
|
|
20231213,171100,199477070,5090,5090,5090,5090,0
|
|
20231213,171000,199477070,5090,5090,5090,5090,0
|
|
20231213,170900,199477070,5090,5090,5090,5090,0
|
|
20231213,170800,199477070,5090,5090,5090,5090,0
|
|
20231213,170700,199477070,5090,5090,5090,5090,0
|
|
20231213,170600,199477070,5090,5090,5090,5090,0
|
|
20231213,170500,199477070,5090,5090,5090,5090,0
|
|
20231213,170400,199477070,5090,5090,5090,5090,0
|
|
20231213,170300,199477070,5090,5090,5090,5090,0
|
|
20231213,170200,199477070,5090,5090,5090,5090,0
|
|
20231213,170100,199477070,5090,5090,5090,5090,0
|
|
20231213,170000,199477070,5090,5090,5090,5090,0
|
|
20231213,165900,199477070,5090,5090,5090,5090,0
|
|
20231213,165800,199477070,5090,5090,5090,5090,0
|
|
20231213,165700,199477070,5090,5090,5090,5090,0
|
|
20231213,165600,199477070,5090,5090,5090,5090,0
|
|
20231213,165500,199477070,5090,5090,5090,5090,0
|
|
20231213,165400,199477070,5090,5090,5090,5090,0
|
|
20231213,165300,199477070,5090,5090,5090,5090,0
|
|
20231213,165200,199477070,5090,5090,5090,5090,0
|
|
20231213,165100,199477070,5090,5090,5090,5090,1149
|
|
20231213,165000,199477070,5090,5090,5090,5090,0
|
|
20231213,164900,199477070,5090,5090,5090,5090,0
|
|
20231213,164800,199477070,5090,5090,5090,5090,0
|
|
20231213,164700,199477070,5090,5090,5090,5090,0
|
|
20231213,164600,199477070,5090,5090,5090,5090,0
|
|
20231213,164500,199477070,5090,5090,5090,5090,0
|
|
20231213,164400,199477070,5090,5090,5090,5090,0
|
|
20231213,164300,199477070,5090,5090,5090,5090,0
|
|
20231213,164200,199477070,5090,5090,5090,5090,0
|
|
20231213,164100,199477070,5090,5090,5090,5090,0
|
|
20231213,164000,199477070,5090,5090,5090,5090,0
|
|
20231213,163900,199477070,5090,5090,5090,5090,0
|
|
20231213,163800,199477070,5090,5090,5090,5090,0
|
|
20231213,163700,199477070,5090,5090,5090,5090,0
|
|
20231213,163600,199477070,5090,5090,5090,5090,0
|
|
20231213,163500,199477070,5090,5090,5090,5090,0
|
|
20231213,163400,199477070,5090,5090,5090,5090,0
|
|
20231213,163300,199477070,5090,5090,5090,5090,0
|
|
20231213,163200,199477070,5090,5090,5090,5090,0
|
|
20231213,163100,199477070,5090,5090,5090,5090,0
|
|
20231213,163000,199477070,5090,5090,5090,5090,0
|
|
20231213,162900,199477070,5090,5090,5090,5090,0
|
|
20231213,162800,199477070,5090,5090,5090,5090,0
|
|
20231213,162700,199477070,5090,5090,5090,5090,0
|
|
20231213,162600,199477070,5090,5090,5090,5090,0
|
|
20231213,162500,199477070,5090,5090,5090,5090,0
|
|
20231213,162400,199477070,5090,5090,5090,5090,0
|
|
20231213,162300,199477070,5090,5090,5090,5090,0
|
|
20231213,162200,199477070,5090,5090,5090,5090,0
|
|
20231213,162100,199477070,5090,5090,5090,5090,1149
|
|
20231213,162000,199477070,5090,5090,5090,5090,0
|
|
20231213,161900,199477070,5090,5090,5090,5090,0
|
|
20231213,161800,199477070,5090,5090,5090,5090,0
|
|
20231213,161700,199477070,5090,5090,5090,5090,0
|
|
20231213,161600,199477070,5090,5090,5090,5090,0
|
|
20231213,161500,199477070,5090,5090,5090,5090,0
|
|
20231213,161400,199477070,5090,5090,5090,5090,0
|
|
20231213,161300,199477070,5090,5090,5090,5090,0
|
|
20231213,161200,199477070,5090,5090,5090,5090,0
|
|
20231213,161100,199477070,5090,5090,5090,5090,0
|
|
20231213,161000,199477070,5090,5090,5090,5090,0
|
|
20231213,160900,199477070,5090,5090,5090,5090,0
|
|
20231213,160800,199477070,5090,5090,5090,5090,0
|
|
20231213,160700,199477070,5090,5090,5090,5090,0
|
|
20231213,160600,199477070,5090,5090,5090,5090,0
|
|
20231213,160500,199477070,5090,5090,5090,5090,0
|
|
20231213,160400,199477070,5090,5090,5090,5090,0
|
|
20231213,160300,199477070,5090,5090,5090,5090,0
|
|
20231213,160200,199477070,5090,5090,5090,5090,0
|
|
20231213,160100,199477070,5090,5090,5090,5090,0
|
|
20231213,160000,199477070,5090,5090,5090,5090,0
|
|
20231213,155900,199477070,5090,5090,5090,5090,0
|
|
20231213,155800,199477070,5090,5090,5090,5090,0
|
|
20231213,155700,199477070,5090,5090,5090,5090,0
|
|
20231213,155600,199477070,5090,5090,5090,5090,0
|
|
20231213,155500,199477070,5090,5090,5090,5090,0
|
|
20231213,155400,199477070,5090,5090,5090,5090,0
|
|
20231213,155300,199477070,5090,5090,5090,5090,0
|
|
20231213,155200,199477070,5090,5090,5090,5090,0
|
|
20231213,155100,199477070,5090,5090,5090,5090,1149
|
|
20231213,155000,199477070,5090,5090,5090,5090,0
|
|
20231213,154900,199477070,5090,5090,5090,5090,0
|
|
20231213,154800,199477070,5090,5090,5090,5090,0
|
|
20231213,154700,199477070,5090,5090,5090,5090,0
|
|
20231213,154600,199477070,5090,5090,5090,5090,0
|
|
20231213,154500,199477070,5090,5090,5090,5090,0
|
|
20231213,154400,199477070,5090,5090,5090,5090,0
|
|
20231213,154300,199477070,5090,5090,5090,5090,0
|
|
20231213,154200,199477070,5090,5090,5090,5090,0
|
|
20231213,154100,199477070,5090,5090,5090,5090,0
|
|
20231213,154000,199477070,5090,5090,5090,5090,0
|
|
20231213,153900,199477070,5090,5090,5090,5090,0
|
|
20231213,153800,199477070,5090,5090,5090,5090,0
|
|
20231213,153700,199477070,5090,5090,5090,5090,0
|
|
20231213,153600,199477070,5090,5090,5090,5090,0
|
|
20231213,153500,199477070,5090,5090,5090,5090,0
|
|
20231213,153400,199477070,5090,5090,5090,5090,0
|
|
20231213,153300,199477070,5090,5090,5090,5090,0
|
|
20231213,153200,199477070,5090,5090,5090,5090,0
|
|
20231213,153100,199477070,5090,5090,5090,5090,0
|
|
20231213,153000,199477070,5090,5090,5090,5090,1149
|
|
20231213,152900,193628660,5090,5090,5090,5090,0
|
|
20231213,152800,193628660,5090,5090,5090,5090,0
|
|
20231213,152700,193628660,5090,5090,5090,5090,0
|
|
20231213,152600,193628660,5090,5090,5090,5090,0
|
|
20231213,152500,193628660,5090,5090,5090,5090,0
|
|
20231213,152400,193628660,5090,5090,5090,5090,0
|
|
20231213,152300,193628660,5090,5090,5090,5090,0
|
|
20231213,152200,193628660,5090,5090,5090,5090,0
|
|
20231213,152100,193628660,5090,5090,5090,5090,0
|
|
20231213,152000,193628660,5090,5090,5090,5090,0
|
|
20231213,151900,193628660,5090,5030,5090,5030,164
|
|
20231213,151800,192798950,5040,5040,5040,5030,5
|
|
20231213,151700,192773760,5030,5050,5050,5030,201
|
|
20231213,151600,191761240,5050,5050,5050,5050,12
|
|
20231213,151500,191700640,5060,5060,5060,5060,0
|
|
20231213,151400,191700640,5060,5060,5060,5060,0
|
|
20231213,151300,191700640,5060,5060,5060,5060,0
|
|
20231213,151200,191700640,5060,5060,5060,5060,1
|
|
20231213,151100,191695580,5060,5060,5060,5060,4
|
|
20231213,151000,191675340,5050,5050,5050,5050,0
|
|
20231213,150900,191675340,5050,5050,5050,5050,380
|
|
20231213,150800,189756340,5060,5060,5060,5060,0
|
|
20231213,150700,189756340,5060,5060,5060,5020,504
|
|
20231213,150600,187216740,5050,5050,5050,5050,0
|
|
20231213,150500,187216740,5050,5050,5050,5050,10
|
|
20231213,150400,187166240,5050,5050,5050,5050,0
|
|
20231213,150300,187166240,5050,5050,5050,5050,226
|
|
20231213,150200,186024940,5080,5080,5080,5080,0
|
|
20231213,150100,186024940,5080,5060,5080,5060,10
|
|
20231213,150000,185974290,5050,5050,5050,5050,0
|
|
20231213,145900,185974290,5050,5040,5050,5040,460
|
|
20231213,145800,183651730,5050,5030,5050,5030,19
|
|
20231213,145700,183556140,5020,5020,5020,5020,0
|
|
20231213,145600,183556140,5020,5020,5020,5020,0
|
|
20231213,145500,183556140,5020,5020,5020,5020,40
|
|
20231213,145400,183355340,5020,5020,5020,5020,38
|
|
20231213,145300,183164580,5030,5030,5030,5030,4
|
|
20231213,145200,183144460,5030,5030,5030,5030,3
|
|
20231213,145100,183129370,5020,5020,5020,5020,0
|
|
20231213,145000,183129370,5020,5020,5020,5020,10
|
|
20231213,144900,183079170,5020,5020,5020,5020,4
|
|
20231213,144800,183059090,5040,5040,5040,5040,0
|
|
20231213,144700,183059090,5040,5020,5040,5000,250
|
|
20231213,144600,181807530,5000,5060,5080,5000,574
|
|
20231213,144500,178911570,5060,5030,5060,5030,304
|
|
20231213,144400,177379880,5040,5040,5040,5040,2
|
|
20231213,144300,177369800,5000,5000,5000,5000,698
|
|
20231213,144200,173879800,5000,4995,5000,4995,849
|
|
20231213,144100,169635650,4995,5020,5020,4995,3432
|
|
20231213,144000,152455760,5030,5030,5030,5030,46
|
|
20231213,143900,152224380,5030,5030,5030,5030,1
|
|
20231213,143800,152219350,5040,5040,5040,5040,0
|
|
20231213,143700,152219350,5040,5040,5040,5040,0
|
|
20231213,143600,152219350,5040,5040,5040,5040,0
|
|
20231213,143500,152219350,5040,5040,5040,5040,2
|
|
20231213,143400,152209270,5030,5030,5030,5030,510
|
|
20231213,143300,149643970,5040,5040,5040,5040,0
|
|
20231213,143200,149643970,5040,5050,5050,5030,206
|
|
20231213,143100,148605180,5050,5080,5080,5050,765
|
|
20231213,143000,144741820,5080,5080,5080,5080,10
|
|
20231213,142900,144691020,5080,5080,5080,5080,0
|
|
20231213,142800,144691020,5080,5070,5080,5070,502
|
|
20231213,142700,142145860,5060,5060,5060,5060,0
|
|
20231213,142600,142145860,5060,5060,5060,5060,22
|
|
20231213,142500,142034540,5060,5060,5060,5060,0
|
|
20231213,142400,142034540,5060,5060,5060,5060,0
|
|
20231213,142300,142034540,5060,5060,5060,5060,0
|
|
20231213,142200,142034540,5060,5060,5060,5060,10
|
|
20231213,142100,141983940,5060,5060,5060,5060,4
|
|
20231213,142000,141963700,5060,5060,5060,5060,0
|
|
20231213,141900,141963700,5060,5060,5060,5060,0
|
|
20231213,141800,141963700,5060,5060,5060,5060,8
|
|
20231213,141700,141923220,5060,5050,5060,5050,200
|
|
20231213,141600,140912220,5050,5050,5050,5050,0
|
|
20231213,141500,140912220,5050,5050,5050,5050,10
|
|
20231213,141400,140861720,5080,5050,5080,5050,263
|
|
20231213,141300,139528150,5050,5050,5050,5050,0
|
|
20231213,141200,139528150,5050,5050,5050,5050,0
|
|
20231213,141100,139528150,5050,5050,5050,5050,0
|
|
20231213,141000,139528150,5050,5050,5050,5050,0
|
|
20231213,140900,139528150,5050,5050,5050,5050,0
|
|
20231213,140800,139528150,5050,5050,5050,5050,86
|
|
20231213,140700,139093850,5060,5060,5060,5060,2
|
|
20231213,140600,139083730,5050,5050,5050,5050,0
|
|
20231213,140500,139083730,5050,5050,5050,5050,0
|
|
20231213,140400,139083730,5050,5050,5050,5050,0
|
|
20231213,140300,139083730,5050,5050,5050,5050,0
|
|
20231213,140200,139083730,5050,5060,5060,5050,51
|
|
20231213,140100,138826080,5050,5050,5050,5050,0
|
|
20231213,140000,138826080,5050,5050,5050,5050,199
|
|
20231213,135900,137821130,5040,5040,5040,5040,0
|
|
20231213,135800,137821130,5040,5040,5040,5040,0
|
|
20231213,135700,137821130,5040,5040,5040,5040,0
|
|
20231213,135600,137821130,5040,5040,5040,5040,0
|
|
20231213,135500,137821130,5040,5040,5040,5040,0
|
|
20231213,135400,137821130,5040,5040,5040,5040,145
|
|
20231213,135300,137090330,5040,5040,5040,5040,0
|
|
20231213,135200,137090330,5040,5040,5040,5040,130
|
|
20231213,135100,136435130,5040,5040,5040,5040,0
|
|
20231213,135000,136435130,5040,5040,5040,5040,0
|
|
20231213,134900,136435130,5040,5040,5040,5040,0
|
|
20231213,134800,136435130,5040,5040,5040,5040,0
|
|
20231213,134700,136435130,5040,5050,5050,5040,17
|
|
20231213,134600,136349440,5060,5060,5060,5060,0
|
|
20231213,134500,136349440,5060,5060,5060,5060,99
|
|
20231213,134400,135848500,5060,5060,5060,5060,0
|
|
20231213,134300,135848500,5060,5060,5060,5060,1
|
|
20231213,134200,135843440,5060,5060,5060,5060,0
|
|
20231213,134100,135843440,5060,5060,5060,5060,0
|
|
20231213,134000,135843440,5060,5060,5060,5060,0
|
|
20231213,133900,135843440,5060,5060,5060,5060,0
|
|
20231213,133800,135843440,5060,5060,5060,5060,0
|
|
20231213,133700,135843440,5060,5060,5060,5060,0
|
|
20231213,133600,135843440,5060,5060,5060,5060,157
|
|
20231213,133500,135049020,5080,5080,5080,5060,12
|
|
20231213,133400,134988260,5090,5040,5090,5040,154
|
|
20231213,133300,134211950,5040,5040,5040,5040,0
|
|
20231213,133200,134211950,5040,5040,5040,5040,63
|
|
20231213,133100,133894430,5040,5040,5040,5040,0
|
|
20231213,133000,133894430,5040,5040,5040,5040,0
|
|
20231213,132900,133894430,5040,5040,5040,5040,24
|
|
20231213,132800,133773470,5040,5080,5080,5040,37
|
|
20231213,132700,133586950,5080,5040,5090,5040,103
|
|
20231213,132600,133066250,5050,5040,5050,5040,84
|
|
20231213,132500,132642260,5040,5040,5040,5040,0
|
|
20231213,132400,132642260,5040,5040,5040,5040,11
|
|
20231213,132300,132586820,5040,5040,5040,5040,0
|
|
20231213,132200,132586820,5040,5040,5040,5040,0
|
|
20231213,132100,132586820,5040,5040,5040,5040,5
|
|
20231213,132000,132561620,5050,5050,5050,5050,2
|
|
20231213,131900,132551520,5040,5040,5040,5040,0
|
|
20231213,131800,132551520,5040,5040,5040,5040,0
|
|
20231213,131700,132551520,5040,5040,5040,5040,0
|
|
20231213,131600,132551520,5040,5040,5040,5040,0
|
|
20231213,131500,132551520,5040,5040,5040,5040,2
|
|
20231213,131400,132541440,5050,5050,5050,5050,0
|
|
20231213,131300,132541440,5050,5050,5050,5050,0
|
|
20231213,131200,132541440,5050,5050,5050,5050,50
|
|
20231213,131100,132288940,5030,5030,5030,5030,0
|
|
20231213,131000,132288940,5030,5030,5030,5030,0
|
|
20231213,130900,132288940,5030,5030,5030,5030,0
|
|
20231213,130800,132288940,5030,5030,5030,5030,0
|
|
20231213,130700,132288940,5030,5030,5030,5030,449
|
|
20231213,130600,130030470,5040,5040,5040,5040,0
|
|
20231213,130500,130030470,5040,5040,5040,5040,309
|
|
20231213,130400,128473110,5040,5040,5040,5040,4
|
|
20231213,130300,128452950,5050,5050,5050,5050,0
|
|
20231213,130200,128452950,5050,5050,5050,5050,1
|
|
20231213,130100,128447900,5050,5050,5050,5050,0
|
|
20231213,130000,128447900,5050,5050,5050,5050,35
|
|
20231213,125900,128271150,5050,5050,5050,5050,1
|
|
20231213,125800,128266100,5050,5050,5050,5050,10
|
|
20231213,125700,128215600,5050,5050,5050,5050,1
|
|
20231213,125600,128210550,5050,5050,5050,5050,0
|
|
20231213,125500,128210550,5050,5050,5050,5050,0
|
|
20231213,125400,128210550,5050,5050,5050,5050,0
|
|
20231213,125300,128210550,5050,5050,5050,5050,0
|
|
20231213,125200,128210550,5050,5050,5050,5050,50
|
|
20231213,125100,127958050,5050,5050,5050,5050,0
|
|
20231213,125000,127958050,5050,5050,5080,5050,50
|
|
20231213,124900,127705330,5050,5050,5050,5050,2
|
|
20231213,124800,127695230,5040,5040,5040,5040,0
|
|
20231213,124700,127695230,5040,5040,5040,5040,0
|
|
20231213,124600,127695230,5040,5040,5040,5040,97
|
|
20231213,124500,127206350,5050,5050,5050,5050,303
|
|
20231213,124400,125676200,5060,5060,5060,5060,200
|
|
20231213,124300,124664200,5060,5060,5060,5060,0
|
|
20231213,124200,124664200,5060,5060,5060,5060,20
|
|
20231213,124100,124563000,5060,5070,5070,5060,50
|
|
20231213,124000,124309900,5060,5060,5060,5060,20
|
|
20231213,123900,124208700,5080,5080,5080,5080,0
|
|
20231213,123800,124208700,5080,5080,5080,5080,0
|
|
20231213,123700,124208700,5080,5080,5080,5080,0
|
|
20231213,123600,124208700,5080,5080,5080,5080,0
|
|
20231213,123500,124208700,5080,5080,5080,5080,0
|
|
20231213,123400,124208700,5080,5080,5080,5080,0
|
|
20231213,123300,124208700,5080,5080,5080,5080,2
|
|
20231213,123200,124198540,5050,5050,5050,5050,0
|
|
20231213,123100,124198540,5050,5050,5050,5050,70
|
|
20231213,123000,123845040,5060,5070,5070,5060,2
|
|
20231213,122900,123834910,5080,5080,5080,5080,0
|
|
20231213,122800,123834910,5080,5080,5080,5080,0
|
|
20231213,122700,123834910,5080,5080,5080,5080,0
|
|
20231213,122600,123834910,5080,5080,5080,5080,0
|
|
20231213,122500,123834910,5080,5080,5080,5080,0
|
|
20231213,122400,123834910,5080,5080,5080,5080,0
|
|
20231213,122300,123834910,5080,5080,5080,5080,0
|
|
20231213,122200,123834910,5080,5080,5080,5080,3
|
|
20231213,122100,123819670,5050,5050,5050,5050,0
|
|
20231213,122000,123819670,5050,5050,5050,5050,0
|
|
20231213,121900,123819670,5050,5050,5050,5050,28
|
|
20231213,121800,123678270,5050,5050,5050,5050,0
|
|
20231213,121700,123678270,5050,5050,5050,5050,0
|
|
20231213,121600,123678270,5050,5080,5080,5050,1646
|
|
20231213,121500,115355340,5080,5080,5080,5080,0
|
|
20231213,121400,115355340,5080,5080,5080,5080,0
|
|
20231213,121300,115355340,5080,5080,5080,5080,0
|
|
20231213,121200,115355340,5080,5080,5080,5080,0
|
|
20231213,121100,115355340,5080,5080,5080,5080,0
|
|
20231213,121000,115355340,5080,5080,5080,5080,1
|
|
20231213,120900,115350260,5070,5070,5070,5070,0
|
|
20231213,120800,115350260,5070,5070,5070,5070,0
|
|
20231213,120700,115350260,5070,5070,5070,5070,200
|
|
20231213,120600,114336260,5070,5070,5070,5070,0
|
|
20231213,120500,114336260,5070,5070,5070,5070,0
|
|
20231213,120400,114336260,5070,5070,5070,5070,35
|
|
20231213,120300,114158810,5080,5080,5080,5080,0
|
|
20231213,120200,114158810,5080,5080,5080,5080,54
|
|
20231213,120100,113884490,5080,5080,5080,5080,0
|
|
20231213,120000,113884490,5080,5080,5080,5080,230
|
|
20231213,115900,112716090,5080,5080,5080,5080,0
|
|
20231213,115800,112716090,5080,5080,5080,5080,1246
|
|
20231213,115700,106386410,5090,5090,5090,5090,6
|
|
20231213,115600,106355870,5100,5100,5100,5100,0
|
|
20231213,115500,106355870,5100,5100,5100,5100,0
|
|
20231213,115400,106355870,5100,5100,5100,5100,0
|
|
20231213,115300,106355870,5100,5100,5100,5100,0
|
|
20231213,115200,106355870,5100,5100,5100,5100,30
|
|
20231213,115100,106202870,5100,5100,5100,5100,0
|
|
20231213,115000,106202870,5100,5100,5100,5100,2
|
|
20231213,114900,106192670,5090,5090,5090,5090,0
|
|
20231213,114800,106192670,5090,5100,5100,5090,2
|
|
20231213,114700,106182480,5100,5100,5100,5100,0
|
|
20231213,114600,106182480,5100,5100,5100,5100,0
|
|
20231213,114500,106182480,5100,5090,5100,5090,206
|
|
20231213,114400,105132060,5090,5090,5090,5090,2
|
|
20231213,114300,105121880,5080,5080,5080,5080,0
|
|
20231213,114200,105121880,5080,5080,5080,5080,212
|
|
20231213,114100,104044920,5100,5100,5100,5100,0
|
|
20231213,114000,104044920,5100,5100,5100,5100,100
|
|
20231213,113900,103534920,5100,5100,5100,5100,0
|
|
20231213,113800,103534920,5100,5100,5100,5100,0
|
|
20231213,113700,103534920,5100,5100,5100,5100,0
|
|
20231213,113600,103534920,5100,5100,5100,5100,20
|
|
20231213,113500,103432920,5100,5100,5100,5100,0
|
|
20231213,113400,103432920,5100,5100,5100,5100,2
|
|
20231213,113300,103422720,5080,5080,5080,5080,0
|
|
20231213,113200,103422720,5080,5080,5080,5080,0
|
|
20231213,113100,103422720,5080,5100,5100,5080,92
|
|
20231213,113000,102955240,5100,5100,5100,5100,2
|
|
20231213,112900,102945040,5090,5090,5090,5090,41
|
|
20231213,112800,102736350,5100,5100,5100,5100,0
|
|
20231213,112700,102736350,5100,5100,5100,5100,0
|
|
20231213,112600,102736350,5100,5100,5100,5100,0
|
|
20231213,112500,102736350,5100,5100,5100,5100,0
|
|
20231213,112400,102736350,5100,5100,5100,5100,0
|
|
20231213,112300,102736350,5100,5100,5100,5100,0
|
|
20231213,112200,102736350,5100,5100,5100,5100,0
|
|
20231213,112100,102736350,5100,5100,5100,5100,30
|
|
20231213,112000,102583350,5090,5090,5090,5090,321
|
|
20231213,111900,100949460,5090,5090,5090,5090,0
|
|
20231213,111800,100949460,5090,5090,5090,5090,0
|
|
20231213,111700,100949460,5090,5090,5090,5090,0
|
|
20231213,111600,100949460,5090,5100,5100,5090,13
|
|
20231213,111500,100883170,5100,5100,5100,5100,40
|
|
20231213,111400,100679170,5100,5100,5100,5100,2
|
|
20231213,111300,100668970,5090,5090,5090,5090,0
|
|
20231213,111200,100668970,5090,5090,5090,5090,53
|
|
20231213,111100,100399200,5100,5100,5100,5100,0
|
|
20231213,111000,100399200,5100,5100,5100,5100,2
|
|
20231213,110900,100389000,5090,5090,5090,5090,11
|
|
20231213,110800,100333010,5100,5090,5100,5090,15
|
|
20231213,110700,100256650,5090,5090,5090,5090,4
|
|
20231213,110600,100236290,5100,5090,5100,5090,150
|
|
20231213,110500,99471640,5090,5090,5090,5090,0
|
|
20231213,110400,99471640,5090,5080,5090,5080,61
|
|
20231213,110300,99161660,5080,5080,5080,5080,11
|
|
20231213,110200,99105780,5090,5090,5090,5090,9
|
|
20231213,110100,99059970,5090,5090,5090,5090,110
|
|
20231213,110000,98500070,5090,5100,5100,5090,5
|
|
20231213,105900,98474610,5100,5100,5100,5100,0
|
|
20231213,105800,98474610,5100,5100,5100,5100,200
|
|
20231213,105700,97454610,5080,5100,5100,5080,298
|
|
20231213,105600,95938660,5100,5100,5100,5100,20
|
|
20231213,105500,95836660,5100,5100,5100,5100,41
|
|
20231213,105400,95627560,5100,5080,5100,5080,1202
|
|
20231213,105300,89521270,5080,5080,5080,5080,0
|
|
20231213,105200,89521270,5080,5080,5080,5080,0
|
|
20231213,105100,89521270,5080,5080,5080,5080,0
|
|
20231213,105000,89521270,5080,5080,5080,5080,0
|
|
20231213,104900,89521270,5080,5080,5080,5080,0
|
|
20231213,104800,89521270,5080,5080,5080,5080,10
|
|
20231213,104700,89470470,5080,5080,5080,5080,300
|
|
20231213,104600,87946470,5080,5080,5080,5080,370
|
|
20231213,104500,86066870,5080,5080,5080,5080,0
|
|
20231213,104400,86066870,5080,5080,5080,5080,0
|
|
20231213,104300,86066870,5080,5080,5080,5080,0
|
|
20231213,104200,86066870,5080,5080,5080,5080,1
|
|
20231213,104100,86061790,5060,5060,5060,5060,114
|
|
20231213,104000,85484950,5060,5060,5060,5060,2
|
|
20231213,103900,85474830,5050,5050,5050,5050,100
|
|
20231213,103800,84969830,5060,5060,5060,5060,0
|
|
20231213,103700,84969830,5060,5060,5060,5060,5
|
|
20231213,103600,84944530,5060,5060,5060,5060,10
|
|
20231213,103500,84893930,5050,5050,5050,5050,500
|
|
20231213,103400,82368930,5060,5060,5060,5060,538
|
|
20231213,103300,79646650,5060,5060,5060,5060,0
|
|
20231213,103200,79646650,5060,5060,5060,5060,85
|
|
20231213,103100,79216550,5060,5060,5060,5060,0
|
|
20231213,103000,79216550,5060,5060,5060,5060,100
|
|
20231213,102900,78710550,5060,5060,5060,5060,0
|
|
20231213,102800,78710550,5060,5060,5060,5060,28
|
|
20231213,102700,78568870,5060,5060,5060,5060,70
|
|
20231213,102600,78214670,5080,5080,5080,5080,0
|
|
20231213,102500,78214670,5080,5080,5080,5080,0
|
|
20231213,102400,78214670,5080,5080,5080,5080,0
|
|
20231213,102300,78214670,5080,5080,5080,5070,4
|
|
20231213,102200,78194360,5040,5060,5060,5040,300
|
|
20231213,102100,76682190,5060,5060,5060,5060,12
|
|
20231213,102000,76621470,5080,5060,5080,5060,98
|
|
20231213,101900,76124110,5060,5060,5060,5060,0
|
|
20231213,101800,76124110,5060,5060,5060,5060,0
|
|
20231213,101700,76124110,5060,5060,5060,5060,14
|
|
20231213,101600,76053270,5040,5040,5040,5040,1
|
|
20231213,101500,76048230,5040,5060,5080,5040,487
|
|
20231213,101400,73587690,5040,5040,5040,5040,0
|
|
20231213,101300,73587690,5040,5040,5040,5040,109
|
|
20231213,101200,73038330,5040,5040,5040,5040,400
|
|
20231213,101100,71022330,5080,5080,5080,5080,0
|
|
20231213,101000,71022330,5080,5060,5080,5060,6
|
|
20231213,100900,70991940,5040,5040,5040,5040,18
|
|
20231213,100800,70901220,5040,5040,5040,5040,0
|
|
20231213,100700,70901220,5040,5040,5040,5040,3
|
|
20231213,100600,70886100,5040,5040,5040,5040,10
|
|
20231213,100500,70835700,5060,5040,5060,5040,40
|
|
20231213,100400,70633740,5040,5040,5040,5040,329
|
|
20231213,100300,68975580,5040,5040,5040,5040,2
|
|
20231213,100200,68965500,5030,5030,5030,5030,50
|
|
20231213,100100,68714000,5030,5030,5030,5030,0
|
|
20231213,100000,68714000,5030,5030,5030,5030,0
|
|
20231213,095900,68714000,5030,5030,5030,5030,0
|
|
20231213,095800,68714000,5030,5030,5030,5030,0
|
|
20231213,095700,68714000,5030,5030,5030,5030,20
|
|
20231213,095600,68613400,5030,5030,5030,5030,0
|
|
20231213,095500,68613400,5030,5030,5030,5030,155
|
|
20231213,095400,67833750,5040,5040,5040,5040,2
|
|
20231213,095300,67823670,5030,5040,5040,5030,301
|
|
20231213,095200,66309630,5040,5040,5040,5040,1
|
|
20231213,095100,66304590,5040,5040,5040,5040,0
|
|
20231213,095000,66304590,5040,5040,5040,5040,35
|
|
20231213,094900,66128190,5040,5040,5040,5040,2
|
|
20231213,094800,66118110,5030,5030,5030,5030,0
|
|
20231213,094700,66118110,5030,5040,5040,5030,308
|
|
20231213,094600,64568220,5040,5050,5050,5040,584
|
|
20231213,094500,61624810,5050,5050,5050,5050,3
|
|
20231213,094400,61609660,5040,5040,5040,5040,19
|
|
20231213,094300,61513900,5040,5040,5040,5040,575
|
|
20231213,094200,58615900,5050,5050,5050,5050,0
|
|
20231213,094100,58615900,5050,5050,5050,5050,3
|
|
20231213,094000,58600750,5040,5040,5040,5040,0
|
|
20231213,093900,58600750,5040,5040,5040,5040,100
|
|
20231213,093800,58096750,5050,5050,5050,5050,4
|
|
20231213,093700,58076550,5050,5050,5050,5040,346
|
|
20231213,093600,56332630,5030,5050,5050,5030,315
|
|
20231213,093500,54745870,5050,5050,5050,5050,201
|
|
20231213,093400,53730820,5040,5040,5040,5040,200
|
|
20231213,093300,52722820,5030,5050,5050,5030,168
|
|
20231213,093200,51874620,5030,5030,5030,5030,12
|
|
20231213,093100,51814260,5030,5030,5050,5030,30
|
|
20231213,093000,51663160,5020,5050,5050,5020,647
|
|
20231213,092900,48412890,5030,5040,5040,5030,300
|
|
20231213,092800,46903740,5060,5060,5060,5060,200
|
|
20231213,092700,45891740,5060,5060,5060,5060,0
|
|
20231213,092600,45891740,5060,5060,5060,5060,0
|
|
20231213,092500,45891740,5060,5030,5060,5020,475
|
|
20231213,092400,43490710,5030,5030,5030,5030,30
|
|
20231213,092300,43339810,5030,5030,5030,5030,589
|
|
20231213,092200,40377140,5030,5030,5030,5030,0
|
|
20231213,092100,40377140,5030,5030,5030,5030,5
|
|
20231213,092000,40351990,5070,5060,5070,5060,100
|
|
20231213,091900,39845150,5050,5070,5070,5030,234
|
|
20231213,091800,38667480,5070,5050,5070,5050,188
|
|
20231213,091700,37715300,5050,5050,5050,5050,8
|
|
20231213,091600,37674900,5070,5070,5070,5070,118
|
|
20231213,091500,37076640,5040,5040,5040,5040,333
|
|
20231213,091400,35398320,5040,5040,5040,5040,56
|
|
20231213,091300,35116080,5070,5060,5070,5050,335
|
|
20231213,091200,33422910,5090,5070,5110,5070,460
|
|
20231213,091100,31080920,5060,5040,5060,5040,244
|
|
20231213,091000,29849880,5030,5030,5030,5030,11
|
|
20231213,090900,29794550,5030,5020,5040,5000,634
|
|
20231213,090800,26614810,5010,5010,5010,5000,1497
|
|
20231213,090700,19124330,5010,5010,5010,5010,558
|
|
20231213,090600,16328750,5010,5030,5070,5010,1657
|
|
20231213,090500,7960820,5030,5040,5040,5030,59
|
|
20231213,090400,7663470,5050,5070,5070,5050,183
|
|
20231213,090300,6738560,5070,5090,5090,5070,136
|
|
20231213,090200,6048460,5090,5120,5120,5090,247
|
|
20231213,090100,4789100,5130,5130,5130,5130,537
|
|
20231213,090000,2034290,5130,5150,5170,5130,395
|