647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,194400,459029700,5070,5070,5070,5070,526
|
|
20231219,194300,459029700,5070,5070,5070,5070,0
|
|
20231219,194200,459029700,5070,5070,5070,5070,0
|
|
20231219,194100,459029700,5070,5070,5070,5070,0
|
|
20231219,194000,459029700,5070,5070,5070,5070,0
|
|
20231219,193900,459029700,5070,5070,5070,5070,0
|
|
20231219,193800,459029700,5070,5070,5070,5070,0
|
|
20231219,193700,459029700,5070,5070,5070,5070,0
|
|
20231219,193600,459029700,5070,5070,5070,5070,0
|
|
20231219,193500,459029700,5070,5070,5070,5070,0
|
|
20231219,193400,459029700,5070,5070,5070,5070,0
|
|
20231219,193300,459029700,5070,5070,5070,5070,0
|
|
20231219,193200,459029700,5070,5070,5070,5070,0
|
|
20231219,193100,459029700,5070,5070,5070,5070,0
|
|
20231219,193000,459029700,5070,5070,5070,5070,0
|
|
20231219,192900,459029700,5070,5070,5070,5070,0
|
|
20231219,192800,459029700,5070,5070,5070,5070,0
|
|
20231219,192700,459029700,5070,5070,5070,5070,0
|
|
20231219,192600,459029700,5070,5070,5070,5070,0
|
|
20231219,192500,459029700,5070,5070,5070,5070,0
|
|
20231219,192400,459029700,5070,5070,5070,5070,0
|
|
20231219,192300,459029700,5070,5070,5070,5070,0
|
|
20231219,192200,459029700,5070,5070,5070,5070,0
|
|
20231219,192100,459029700,5070,5070,5070,5070,0
|
|
20231219,192000,459029700,5070,5070,5070,5070,0
|
|
20231219,191900,459029700,5070,5070,5070,5070,0
|
|
20231219,191800,459029700,5070,5070,5070,5070,0
|
|
20231219,191700,459029700,5070,5070,5070,5070,0
|
|
20231219,191600,459029700,5070,5070,5070,5070,0
|
|
20231219,191500,459029700,5070,5070,5070,5070,0
|
|
20231219,191400,459029700,5070,5070,5070,5070,526
|
|
20231219,191300,459029700,5070,5070,5070,5070,0
|
|
20231219,191200,459029700,5070,5070,5070,5070,0
|
|
20231219,191100,459029700,5070,5070,5070,5070,0
|
|
20231219,191000,459029700,5070,5070,5070,5070,0
|
|
20231219,190900,459029700,5070,5070,5070,5070,0
|
|
20231219,190800,459029700,5070,5070,5070,5070,0
|
|
20231219,190700,459029700,5070,5070,5070,5070,0
|
|
20231219,190600,459029700,5070,5070,5070,5070,0
|
|
20231219,190500,459029700,5070,5070,5070,5070,0
|
|
20231219,190400,459029700,5070,5070,5070,5070,0
|
|
20231219,190300,459029700,5070,5070,5070,5070,0
|
|
20231219,190200,459029700,5070,5070,5070,5070,0
|
|
20231219,190100,459029700,5070,5070,5070,5070,0
|
|
20231219,190000,459029700,5070,5070,5070,5070,0
|
|
20231219,185900,459029700,5070,5070,5070,5070,0
|
|
20231219,185800,459029700,5070,5070,5070,5070,0
|
|
20231219,185700,459029700,5070,5070,5070,5070,0
|
|
20231219,185600,459029700,5070,5070,5070,5070,0
|
|
20231219,185500,459029700,5070,5070,5070,5070,0
|
|
20231219,185400,459029700,5070,5070,5070,5070,0
|
|
20231219,185300,459029700,5070,5070,5070,5070,0
|
|
20231219,185200,459029700,5070,5070,5070,5070,0
|
|
20231219,185100,459029700,5070,5070,5070,5070,0
|
|
20231219,185000,459029700,5070,5070,5070,5070,0
|
|
20231219,184900,459029700,5070,5070,5070,5070,0
|
|
20231219,184800,459029700,5070,5070,5070,5070,0
|
|
20231219,184700,459029700,5070,5070,5070,5070,0
|
|
20231219,184600,459029700,5070,5070,5070,5070,0
|
|
20231219,184500,459029700,5070,5070,5070,5070,0
|
|
20231219,184400,459029700,5070,5070,5070,5070,526
|
|
20231219,184300,459029700,5070,5070,5070,5070,0
|
|
20231219,184200,459029700,5070,5070,5070,5070,0
|
|
20231219,184100,459029700,5070,5070,5070,5070,0
|
|
20231219,184000,459029700,5070,5070,5070,5070,0
|
|
20231219,183900,459029700,5070,5070,5070,5070,0
|
|
20231219,183800,459029700,5070,5070,5070,5070,0
|
|
20231219,183700,459029700,5070,5070,5070,5070,0
|
|
20231219,183600,459029700,5070,5070,5070,5070,0
|
|
20231219,183500,459029700,5070,5070,5070,5070,0
|
|
20231219,183400,459029700,5070,5070,5070,5070,0
|
|
20231219,183300,459029700,5070,5070,5070,5070,0
|
|
20231219,183200,459029700,5070,5070,5070,5070,0
|
|
20231219,183100,459029700,5070,5070,5070,5070,0
|
|
20231219,183000,459029700,5070,5070,5070,5070,0
|
|
20231219,182900,459029700,5070,5070,5070,5070,0
|
|
20231219,182800,459029700,5070,5070,5070,5070,0
|
|
20231219,182700,459029700,5070,5070,5070,5070,0
|
|
20231219,182600,459029700,5070,5070,5070,5070,0
|
|
20231219,182500,459029700,5070,5070,5070,5070,0
|
|
20231219,182400,459029700,5070,5070,5070,5070,0
|
|
20231219,182300,459029700,5070,5070,5070,5070,0
|
|
20231219,182200,459029700,5070,5070,5070,5070,0
|
|
20231219,182100,459029700,5070,5070,5070,5070,0
|
|
20231219,182000,459029700,5070,5070,5070,5070,0
|
|
20231219,181900,459029700,5070,5070,5070,5070,0
|
|
20231219,181800,459029700,5070,5070,5070,5070,0
|
|
20231219,181700,459029700,5070,5070,5070,5070,0
|
|
20231219,181600,459029700,5070,5070,5070,5070,0
|
|
20231219,181500,459029700,5070,5070,5070,5070,0
|
|
20231219,181400,459029700,5070,5070,5070,5070,526
|
|
20231219,181300,459029700,5070,5070,5070,5070,0
|
|
20231219,181200,459029700,5070,5070,5070,5070,0
|
|
20231219,181100,459029700,5070,5070,5070,5070,0
|
|
20231219,181000,459029700,5070,5070,5070,5070,0
|
|
20231219,180900,459029700,5070,5070,5070,5070,0
|
|
20231219,180800,459029700,5070,5070,5070,5070,0
|
|
20231219,180700,459029700,5070,5070,5070,5070,0
|
|
20231219,180600,459029700,5070,5070,5070,5070,0
|
|
20231219,180500,459029700,5070,5070,5070,5070,0
|
|
20231219,180400,459029700,5070,5070,5070,5070,0
|
|
20231219,180300,459029700,5070,5070,5070,5070,0
|
|
20231219,180200,459029700,5070,5070,5070,5070,0
|
|
20231219,180100,459029700,5070,5070,5070,5070,0
|
|
20231219,180000,459029700,5070,5070,5070,5070,0
|
|
20231219,175900,459029700,5070,5070,5070,5070,0
|
|
20231219,175800,459029700,5070,5070,5070,5070,0
|
|
20231219,175700,459029700,5070,5070,5070,5070,0
|
|
20231219,175600,459029700,5070,5070,5070,5070,0
|
|
20231219,175500,459029700,5070,5070,5070,5070,0
|
|
20231219,175400,459029700,5070,5070,5070,5070,0
|
|
20231219,175300,459029700,5070,5070,5070,5070,0
|
|
20231219,175200,459029700,5070,5070,5070,5070,0
|
|
20231219,175100,459029700,5070,5070,5070,5070,0
|
|
20231219,175000,459029700,5070,5070,5070,5070,0
|
|
20231219,174900,459029700,5070,5070,5070,5070,0
|
|
20231219,174800,459029700,5070,5070,5070,5070,0
|
|
20231219,174700,459029700,5070,5070,5070,5070,0
|
|
20231219,174600,459029700,5070,5070,5070,5070,0
|
|
20231219,174500,459029700,5070,5070,5070,5070,0
|
|
20231219,174400,459029700,5070,5070,5070,5070,526
|
|
20231219,174300,459029700,5070,5070,5070,5070,0
|
|
20231219,174200,459029700,5070,5070,5070,5070,0
|
|
20231219,174100,459029700,5070,5070,5070,5070,0
|
|
20231219,174000,459029700,5070,5070,5070,5070,0
|
|
20231219,173900,459029700,5070,5070,5070,5070,0
|
|
20231219,173800,459029700,5070,5070,5070,5070,0
|
|
20231219,173700,459029700,5070,5070,5070,5070,0
|
|
20231219,173600,459029700,5070,5070,5070,5070,0
|
|
20231219,173500,459029700,5070,5070,5070,5070,0
|
|
20231219,173400,459029700,5070,5070,5070,5070,0
|
|
20231219,173300,459029700,5070,5070,5070,5070,0
|
|
20231219,173200,459029700,5070,5070,5070,5070,0
|
|
20231219,173100,459029700,5070,5070,5070,5070,0
|
|
20231219,173000,459029700,5070,5070,5070,5070,0
|
|
20231219,172900,459029700,5070,5070,5070,5070,0
|
|
20231219,172800,459029700,5070,5070,5070,5070,0
|
|
20231219,172700,459029700,5070,5070,5070,5070,0
|
|
20231219,172600,459029700,5070,5070,5070,5070,0
|
|
20231219,172500,459029700,5070,5070,5070,5070,0
|
|
20231219,172400,459029700,5070,5070,5070,5070,0
|
|
20231219,172300,459029700,5070,5070,5070,5070,0
|
|
20231219,172200,459029700,5070,5070,5070,5070,0
|
|
20231219,172100,459029700,5070,5070,5070,5070,0
|
|
20231219,172000,459029700,5070,5070,5070,5070,0
|
|
20231219,171900,459029700,5070,5070,5070,5070,0
|
|
20231219,171800,459029700,5070,5070,5070,5070,0
|
|
20231219,171700,459029700,5070,5070,5070,5070,0
|
|
20231219,171600,459029700,5070,5070,5070,5070,0
|
|
20231219,171500,459029700,5070,5070,5070,5070,0
|
|
20231219,171400,459029700,5070,5070,5070,5070,526
|
|
20231219,171300,459029700,5070,5070,5070,5070,0
|
|
20231219,171200,459029700,5070,5070,5070,5070,0
|
|
20231219,171100,459029700,5070,5070,5070,5070,0
|
|
20231219,171000,459029700,5070,5070,5070,5070,0
|
|
20231219,170900,459029700,5070,5070,5070,5070,0
|
|
20231219,170800,459029700,5070,5070,5070,5070,0
|
|
20231219,170700,459029700,5070,5070,5070,5070,0
|
|
20231219,170600,459029700,5070,5070,5070,5070,0
|
|
20231219,170500,459029700,5070,5070,5070,5070,0
|
|
20231219,170400,459029700,5070,5070,5070,5070,0
|
|
20231219,170300,459029700,5070,5070,5070,5070,0
|
|
20231219,170200,459029700,5070,5070,5070,5070,0
|
|
20231219,170100,459029700,5070,5070,5070,5070,0
|
|
20231219,170000,459029700,5070,5070,5070,5070,0
|
|
20231219,165900,459029700,5070,5070,5070,5070,0
|
|
20231219,165800,459029700,5070,5070,5070,5070,0
|
|
20231219,165700,459029700,5070,5070,5070,5070,0
|
|
20231219,165600,459029700,5070,5070,5070,5070,0
|
|
20231219,165500,459029700,5070,5070,5070,5070,0
|
|
20231219,165400,459029700,5070,5070,5070,5070,0
|
|
20231219,165300,459029700,5070,5070,5070,5070,0
|
|
20231219,165200,459029700,5070,5070,5070,5070,0
|
|
20231219,165100,459029700,5070,5070,5070,5070,0
|
|
20231219,165000,459029700,5070,5070,5070,5070,0
|
|
20231219,164900,459029700,5070,5070,5070,5070,0
|
|
20231219,164800,459029700,5070,5070,5070,5070,0
|
|
20231219,164700,459029700,5070,5070,5070,5070,0
|
|
20231219,164600,459029700,5070,5070,5070,5070,0
|
|
20231219,164500,459029700,5070,5070,5070,5070,0
|
|
20231219,164400,459029700,5070,5070,5070,5070,526
|
|
20231219,164300,459029700,5070,5070,5070,5070,0
|
|
20231219,164200,459029700,5070,5070,5070,5070,0
|
|
20231219,164100,459029700,5070,5070,5070,5070,0
|
|
20231219,164000,459029700,5070,5070,5070,5070,0
|
|
20231219,163900,459029700,5070,5070,5070,5070,0
|
|
20231219,163800,459029700,5070,5070,5070,5070,0
|
|
20231219,163700,459029700,5070,5070,5070,5070,0
|
|
20231219,163600,459029700,5070,5070,5070,5070,0
|
|
20231219,163500,459029700,5070,5070,5070,5070,0
|
|
20231219,163400,459029700,5070,5070,5070,5070,0
|
|
20231219,163300,459029700,5070,5070,5070,5070,0
|
|
20231219,163200,459029700,5070,5070,5070,5070,0
|
|
20231219,163100,459029700,5070,5070,5070,5070,0
|
|
20231219,163000,459029700,5070,5070,5070,5070,0
|
|
20231219,162900,459029700,5070,5070,5070,5070,0
|
|
20231219,162800,459029700,5070,5070,5070,5070,0
|
|
20231219,162700,459029700,5070,5070,5070,5070,0
|
|
20231219,162600,459029700,5070,5070,5070,5070,0
|
|
20231219,162500,459029700,5070,5070,5070,5070,0
|
|
20231219,162400,459029700,5070,5070,5070,5070,0
|
|
20231219,162300,459029700,5070,5070,5070,5070,0
|
|
20231219,162200,459029700,5070,5070,5070,5070,0
|
|
20231219,162100,459029700,5070,5070,5070,5070,0
|
|
20231219,162000,459029700,5070,5070,5070,5070,0
|
|
20231219,161900,459029700,5070,5070,5070,5070,0
|
|
20231219,161800,459029700,5070,5070,5070,5070,0
|
|
20231219,161700,459029700,5070,5070,5070,5070,0
|
|
20231219,161600,459029700,5070,5070,5070,5070,0
|
|
20231219,161500,459029700,5070,5070,5070,5070,0
|
|
20231219,161400,459029700,5070,5070,5070,5070,526
|
|
20231219,161300,459029700,5070,5070,5070,5070,0
|
|
20231219,161200,459029700,5070,5070,5070,5070,0
|
|
20231219,161100,459029700,5070,5070,5070,5070,0
|
|
20231219,161000,459029700,5070,5070,5070,5070,0
|
|
20231219,160900,459029700,5070,5070,5070,5070,0
|
|
20231219,160800,459029700,5070,5070,5070,5070,0
|
|
20231219,160700,459029700,5070,5070,5070,5070,0
|
|
20231219,160600,459029700,5070,5070,5070,5070,0
|
|
20231219,160500,459029700,5070,5070,5070,5070,0
|
|
20231219,160400,459029700,5070,5070,5070,5070,0
|
|
20231219,160300,459029700,5070,5070,5070,5070,0
|
|
20231219,160200,459029700,5070,5070,5070,5070,0
|
|
20231219,160100,459029700,5070,5070,5070,5070,0
|
|
20231219,160000,459029700,5070,5070,5070,5070,0
|
|
20231219,155900,459029700,5070,5070,5070,5070,0
|
|
20231219,155800,459029700,5070,5070,5070,5070,0
|
|
20231219,155700,459029700,5070,5070,5070,5070,0
|
|
20231219,155600,459029700,5070,5070,5070,5070,0
|
|
20231219,155500,459029700,5070,5070,5070,5070,0
|
|
20231219,155400,459029700,5070,5070,5070,5070,0
|
|
20231219,155300,459029700,5070,5070,5070,5070,0
|
|
20231219,155200,459029700,5070,5070,5070,5070,0
|
|
20231219,155100,459029700,5070,5070,5070,5070,0
|
|
20231219,155000,459029700,5070,5070,5070,5070,0
|
|
20231219,154900,459029700,5070,5070,5070,5070,0
|
|
20231219,154800,459029700,5070,5070,5070,5070,0
|
|
20231219,154700,459029700,5070,5070,5070,5070,0
|
|
20231219,154600,459029700,5070,5070,5070,5070,0
|
|
20231219,154500,459029700,5070,5070,5070,5070,0
|
|
20231219,154400,459029700,5070,5070,5070,5070,526
|
|
20231219,154300,459029700,5070,5070,5070,5070,0
|
|
20231219,154200,459029700,5070,5070,5070,5070,0
|
|
20231219,154100,459029700,5070,5070,5070,5070,0
|
|
20231219,154000,459029700,5070,5070,5070,5070,0
|
|
20231219,153900,459029700,5070,5070,5070,5070,0
|
|
20231219,153800,459029700,5070,5070,5070,5070,0
|
|
20231219,153700,459029700,5070,5070,5070,5070,0
|
|
20231219,153600,459029700,5070,5070,5070,5070,0
|
|
20231219,153500,459029700,5070,5070,5070,5070,0
|
|
20231219,153400,459029700,5070,5070,5070,5070,0
|
|
20231219,153300,459029700,5070,5070,5070,5070,0
|
|
20231219,153200,459029700,5070,5070,5070,5070,0
|
|
20231219,153100,459029700,5070,5070,5070,5070,0
|
|
20231219,153000,459029700,5070,5070,5070,5070,526
|
|
20231219,152900,456362880,5040,5040,5040,5040,0
|
|
20231219,152800,456362880,5040,5040,5040,5040,0
|
|
20231219,152700,456362880,5040,5040,5040,5040,0
|
|
20231219,152600,456362880,5040,5040,5040,5040,0
|
|
20231219,152500,456362880,5040,5040,5040,5040,0
|
|
20231219,152400,456362880,5040,5040,5040,5040,0
|
|
20231219,152300,456362880,5040,5040,5040,5040,0
|
|
20231219,152200,456362880,5040,5040,5040,5040,0
|
|
20231219,152100,456362880,5040,5040,5040,5040,0
|
|
20231219,152000,456362880,5040,5040,5040,5040,0
|
|
20231219,151900,456362880,5040,5060,5070,5040,3623
|
|
20231219,151800,438001970,5060,5050,5060,5050,252
|
|
20231219,151700,436728840,5050,5050,5050,5050,0
|
|
20231219,151600,436728840,5050,5050,5050,5050,0
|
|
20231219,151500,436728840,5050,5040,5050,5040,106
|
|
20231219,151400,436194590,5040,5040,5040,5040,0
|
|
20231219,151300,436194590,5040,5040,5040,5040,12
|
|
20231219,151200,436134110,5040,5040,5040,5040,4
|
|
20231219,151100,436113950,5040,5030,5040,5030,11
|
|
20231219,151000,436058520,5040,5040,5040,5040,24
|
|
20231219,150900,435937560,5030,5030,5030,5030,0
|
|
20231219,150800,435937560,5030,5030,5030,5030,0
|
|
20231219,150700,435937560,5030,5040,5040,5030,3
|
|
20231219,150600,435922450,5050,5050,5050,5050,4
|
|
20231219,150500,435902250,5050,5050,5050,5050,0
|
|
20231219,150400,435902250,5050,5050,5050,5050,0
|
|
20231219,150300,435902250,5050,5050,5050,5050,0
|
|
20231219,150200,435902250,5050,5050,5050,5050,0
|
|
20231219,150100,435902250,5050,5050,5050,5050,81
|
|
20231219,150000,435493200,5050,5040,5050,5010,24878
|
|
20231219,145900,310638800,5050,5050,5050,5050,50
|
|
20231219,145800,310386300,5050,5050,5050,5050,79
|
|
20231219,145700,309987350,5040,5040,5040,5040,70
|
|
20231219,145600,309634550,5040,5040,5040,5040,28
|
|
20231219,145500,309493430,5050,5050,5050,5050,0
|
|
20231219,145400,309493430,5050,5040,5050,5040,29
|
|
20231219,145300,309347260,5040,5040,5040,5040,100
|
|
20231219,145200,308843260,5040,5040,5040,5040,38
|
|
20231219,145100,308651740,5040,5040,5040,5040,12
|
|
20231219,145000,308591260,5050,5050,5050,5050,0
|
|
20231219,144900,308591260,5050,5050,5050,5050,214
|
|
20231219,144800,307510560,5050,5050,5050,5050,21
|
|
20231219,144700,307404510,5050,5050,5050,5050,50
|
|
20231219,144600,307152010,5050,5050,5050,5050,20
|
|
20231219,144500,307051010,5050,5050,5050,5050,50
|
|
20231219,144400,306798510,5050,5050,5050,5050,20
|
|
20231219,144300,306697510,5050,5050,5050,5050,0
|
|
20231219,144200,306697510,5050,5050,5050,5050,36
|
|
20231219,144100,306515710,5050,5050,5050,5050,0
|
|
20231219,144000,306515710,5050,5050,5050,5050,0
|
|
20231219,143900,306515710,5050,5050,5050,5050,0
|
|
20231219,143800,306515710,5050,5050,5050,5050,0
|
|
20231219,143700,306515710,5050,5050,5050,5050,0
|
|
20231219,143600,306515710,5050,5050,5050,5050,0
|
|
20231219,143500,306515710,5050,5050,5050,5050,0
|
|
20231219,143400,306515710,5050,5050,5050,5050,0
|
|
20231219,143300,306515710,5050,5050,5050,5050,0
|
|
20231219,143200,306515710,5050,5050,5050,5050,2
|
|
20231219,143100,306505610,5050,5050,5050,5050,0
|
|
20231219,143000,306505610,5050,5050,5050,5050,0
|
|
20231219,142900,306505610,5050,5050,5050,5050,0
|
|
20231219,142800,306505610,5050,5050,5050,5050,0
|
|
20231219,142700,306505610,5050,5050,5050,5050,0
|
|
20231219,142600,306505610,5050,5050,5050,5050,1
|
|
20231219,142500,306500560,5060,5060,5060,5060,0
|
|
20231219,142400,306500560,5060,5060,5060,5060,0
|
|
20231219,142300,306500560,5060,5060,5060,5060,0
|
|
20231219,142200,306500560,5060,5060,5060,5060,0
|
|
20231219,142100,306500560,5060,5060,5060,5060,0
|
|
20231219,142000,306500560,5060,5060,5060,5060,1
|
|
20231219,141900,306495500,5060,5060,5060,5060,0
|
|
20231219,141800,306495500,5060,5050,5060,5040,1001
|
|
20231219,141700,301449230,5060,5060,5060,5060,0
|
|
20231219,141600,301449230,5060,5060,5060,5060,0
|
|
20231219,141500,301449230,5060,5060,5060,5060,0
|
|
20231219,141400,301449230,5060,5060,5060,5060,1
|
|
20231219,141300,301444170,5050,5050,5050,5050,0
|
|
20231219,141200,301444170,5050,5050,5050,5050,0
|
|
20231219,141100,301444170,5050,5050,5050,5050,0
|
|
20231219,141000,301444170,5050,5050,5050,5050,426
|
|
20231219,140900,299292870,5050,5050,5050,5050,621
|
|
20231219,140800,296156820,5050,5050,5050,5050,10
|
|
20231219,140700,296106320,5050,5050,5050,5050,0
|
|
20231219,140600,296106320,5050,5050,5050,5050,0
|
|
20231219,140500,296106320,5050,5050,5050,5050,0
|
|
20231219,140400,296106320,5050,5050,5050,5050,10
|
|
20231219,140300,296055820,5050,5050,5050,5050,10
|
|
20231219,140200,296005320,5050,5050,5050,5050,0
|
|
20231219,140100,296005320,5050,5050,5050,5050,0
|
|
20231219,140000,296005320,5050,5050,5050,5050,0
|
|
20231219,135900,296005320,5050,5050,5050,5050,10
|
|
20231219,135800,295954820,5050,5050,5050,5050,0
|
|
20231219,135700,295954820,5050,5050,5050,5050,24
|
|
20231219,135600,295833620,5050,5050,5050,5050,10
|
|
20231219,135500,295783120,5040,5040,5040,5040,1
|
|
20231219,135400,295778080,5050,5050,5050,5050,0
|
|
20231219,135300,295778080,5050,5050,5050,5050,0
|
|
20231219,135200,295778080,5050,5050,5050,5050,0
|
|
20231219,135100,295778080,5050,5050,5050,5050,502
|
|
20231219,135000,293242980,5050,5050,5050,5050,1
|
|
20231219,134900,293237930,5050,5050,5050,5050,0
|
|
20231219,134800,293237930,5050,5050,5050,5050,0
|
|
20231219,134700,293237930,5050,5050,5050,5050,0
|
|
20231219,134600,293237930,5050,5050,5050,5050,0
|
|
20231219,134500,293237930,5050,5050,5050,5050,1
|
|
20231219,134400,293232880,5040,5040,5040,5040,0
|
|
20231219,134300,293232880,5040,5040,5040,5040,0
|
|
20231219,134200,293232880,5040,5040,5040,5040,180
|
|
20231219,134100,292325680,5040,5050,5050,5040,764
|
|
20231219,134000,288475110,5040,5040,5040,5040,0
|
|
20231219,133900,288475110,5040,5040,5040,5040,202
|
|
20231219,133800,287457030,5040,5040,5040,5040,30
|
|
20231219,133700,287305830,5040,5030,5040,5030,68
|
|
20231219,133600,286963610,5030,5030,5030,5030,0
|
|
20231219,133500,286963610,5030,5030,5030,5030,0
|
|
20231219,133400,286963610,5030,5030,5030,5030,0
|
|
20231219,133300,286963610,5030,5040,5040,5030,3847
|
|
20231219,133200,267592060,5050,5050,5050,5050,0
|
|
20231219,133100,267592060,5050,5050,5050,5050,0
|
|
20231219,133000,267592060,5050,5050,5050,5050,4
|
|
20231219,132900,267571860,5040,5040,5040,5040,0
|
|
20231219,132800,267571860,5040,5040,5040,5040,900
|
|
20231219,132700,263035860,5050,5050,5050,5050,0
|
|
20231219,132600,263035860,5050,5050,5050,5050,0
|
|
20231219,132500,263035860,5050,5050,5050,5050,0
|
|
20231219,132400,263035860,5050,5050,5050,5050,0
|
|
20231219,132300,263035860,5050,5050,5050,5050,0
|
|
20231219,132200,263035860,5050,5050,5050,5050,0
|
|
20231219,132100,263035860,5050,5050,5050,5050,161
|
|
20231219,132000,262222810,5050,5050,5050,5050,50
|
|
20231219,131900,261970310,5050,5050,5050,5050,0
|
|
20231219,131800,261970310,5050,5050,5050,5050,0
|
|
20231219,131700,261970310,5050,5050,5050,5050,0
|
|
20231219,131600,261970310,5050,5050,5050,5050,2
|
|
20231219,131500,261960210,5050,5050,5050,5050,20
|
|
20231219,131400,261859210,5050,5050,5050,5050,0
|
|
20231219,131300,261859210,5050,5050,5050,5050,0
|
|
20231219,131200,261859210,5050,5050,5050,5050,10
|
|
20231219,131100,261808710,5050,5050,5050,5050,0
|
|
20231219,131000,261808710,5050,5050,5050,5050,0
|
|
20231219,130900,261808710,5050,5050,5050,5050,20
|
|
20231219,130800,261707710,5040,5040,5040,5040,0
|
|
20231219,130700,261707710,5040,5040,5040,5040,0
|
|
20231219,130600,261707710,5040,5040,5040,5040,0
|
|
20231219,130500,261707710,5040,5040,5040,5040,0
|
|
20231219,130400,261707710,5040,5040,5040,5040,0
|
|
20231219,130300,261707710,5040,5040,5040,5040,0
|
|
20231219,130200,261707710,5040,5040,5040,5040,50
|
|
20231219,130100,261455710,5040,5040,5040,5040,0
|
|
20231219,130000,261455710,5040,5040,5040,5040,213
|
|
20231219,125900,260382190,5040,5040,5040,5040,0
|
|
20231219,125800,260382190,5040,5040,5040,5040,0
|
|
20231219,125700,260382190,5040,5040,5040,5040,11
|
|
20231219,125600,260326750,5040,5040,5040,5040,0
|
|
20231219,125500,260326750,5040,5040,5040,5040,0
|
|
20231219,125400,260326750,5040,5040,5040,5040,0
|
|
20231219,125300,260326750,5040,5040,5040,5040,20
|
|
20231219,125200,260225950,5040,5040,5040,5040,49
|
|
20231219,125100,259978990,5040,5040,5040,5040,10
|
|
20231219,125000,259928590,5030,5040,5040,5030,1011
|
|
20231219,124900,254842150,5040,5040,5040,5040,130
|
|
20231219,124800,254186950,5040,5040,5040,5040,0
|
|
20231219,124700,254186950,5040,5040,5040,5040,20
|
|
20231219,124600,254086150,5040,5040,5040,5040,0
|
|
20231219,124500,254086150,5040,5040,5040,5040,10
|
|
20231219,124400,254035750,5030,5040,5040,5030,2
|
|
20231219,124300,254025680,5040,5040,5040,5040,20
|
|
20231219,124200,253924880,5040,5040,5040,5040,20
|
|
20231219,124100,253824080,5040,5040,5040,5040,222
|
|
20231219,124000,252705200,5050,5050,5050,5050,0
|
|
20231219,123900,252705200,5050,5050,5050,5050,0
|
|
20231219,123800,252705200,5050,5050,5050,5050,20
|
|
20231219,123700,252604200,5040,5040,5040,5040,19
|
|
20231219,123600,252508440,5040,5040,5040,5040,1
|
|
20231219,123500,252503400,5040,5040,5040,5040,0
|
|
20231219,123400,252503400,5040,5040,5040,5040,0
|
|
20231219,123300,252503400,5040,5040,5040,5040,614
|
|
20231219,123200,249408840,5040,5040,5040,5040,20
|
|
20231219,123100,249308040,5040,5040,5040,5040,10
|
|
20231219,123000,249257640,5040,5030,5040,5030,155
|
|
20231219,122900,248477890,5040,5050,5050,5040,1581
|
|
20231219,122800,240509550,5050,5050,5050,5050,0
|
|
20231219,122700,240509550,5050,5050,5050,5050,0
|
|
20231219,122600,240509550,5050,5050,5050,5050,65
|
|
20231219,122500,240181300,5050,5050,5050,5050,0
|
|
20231219,122400,240181300,5050,5050,5050,5050,0
|
|
20231219,122300,240181300,5050,5050,5050,5050,3167
|
|
20231219,122200,224187950,5060,5060,5060,5060,110
|
|
20231219,122100,223631350,5060,5060,5060,5060,0
|
|
20231219,122000,223631350,5060,5060,5060,5060,30
|
|
20231219,121900,223479550,5060,5060,5060,5060,20
|
|
20231219,121800,223378350,5060,5060,5060,5060,3
|
|
20231219,121700,223363170,5060,5060,5060,5060,10
|
|
20231219,121600,223312570,5060,5060,5060,5060,0
|
|
20231219,121500,223312570,5060,5060,5060,5060,129
|
|
20231219,121400,222659830,5060,5060,5060,5060,10
|
|
20231219,121300,222609230,5060,5060,5060,5060,15
|
|
20231219,121200,222533330,5060,5060,5060,5060,0
|
|
20231219,121100,222533330,5060,5060,5060,5060,30
|
|
20231219,121000,222381530,5060,5060,5060,5060,0
|
|
20231219,120900,222381530,5060,5060,5060,5060,10
|
|
20231219,120800,222330930,5060,5060,5060,5060,160
|
|
20231219,120700,221521330,5060,5060,5060,5050,55
|
|
20231219,120600,221243370,5060,5060,5060,5060,397
|
|
20231219,120500,219234550,5060,5060,5060,5060,0
|
|
20231219,120400,219234550,5060,5060,5060,5060,0
|
|
20231219,120300,219234550,5060,5060,5060,5060,0
|
|
20231219,120200,219234550,5060,5060,5060,5060,10
|
|
20231219,120100,219183950,5050,5050,5050,5050,0
|
|
20231219,120000,219183950,5050,5050,5050,5050,0
|
|
20231219,115900,219183950,5050,5050,5050,5050,900
|
|
20231219,115800,214638950,5060,5050,5060,5050,1334
|
|
20231219,115700,207902240,5060,5060,5060,5060,0
|
|
20231219,115600,207902240,5060,5060,5060,5060,4
|
|
20231219,115500,207882000,5050,5050,5050,5050,1
|
|
20231219,115400,207876950,5060,5060,5060,5060,0
|
|
20231219,115300,207876950,5060,5060,5060,5060,0
|
|
20231219,115200,207876950,5060,5060,5060,5060,0
|
|
20231219,115100,207876950,5060,5060,5060,5060,263
|
|
20231219,115000,206546170,5060,5060,5060,5060,255
|
|
20231219,114900,205255870,5060,5060,5060,5050,36
|
|
20231219,114800,205073760,5050,5050,5060,5050,7
|
|
20231219,114700,205038400,5060,5060,5060,5060,251
|
|
20231219,114600,203768340,5060,5060,5060,5060,211
|
|
20231219,114500,202700680,5060,5060,5060,5060,145
|
|
20231219,114400,201966980,5060,5070,5070,5060,221
|
|
20231219,114300,200848710,5060,5060,5060,5060,1053
|
|
20231219,114200,195520530,5060,5060,5060,5060,2161
|
|
20231219,114100,184585870,5060,5060,5060,5060,0
|
|
20231219,114000,184585870,5060,5060,5060,5060,2123
|
|
20231219,113900,173843490,5060,5060,5060,5060,0
|
|
20231219,113800,173843490,5060,5060,5060,5060,0
|
|
20231219,113700,173843490,5060,5060,5060,5060,36
|
|
20231219,113600,173661330,5060,5060,5060,5060,0
|
|
20231219,113500,173661330,5060,5060,5060,5060,900
|
|
20231219,113400,169107330,5060,5060,5060,5060,105
|
|
20231219,113300,168576030,5060,5060,5060,5060,1
|
|
20231219,113200,168570970,5060,5070,5070,5060,3000
|
|
20231219,113100,153379190,5070,5070,5070,5070,26
|
|
20231219,113000,153247370,5070,5070,5070,5070,0
|
|
20231219,112900,153247370,5070,5070,5070,5070,0
|
|
20231219,112800,153247370,5070,5070,5070,5070,0
|
|
20231219,112700,153247370,5070,5070,5070,5070,28
|
|
20231219,112600,153105410,5080,5080,5080,5080,0
|
|
20231219,112500,153105410,5080,5080,5080,5080,8
|
|
20231219,112400,153064770,5070,5070,5070,5070,0
|
|
20231219,112300,153064770,5070,5070,5070,5070,0
|
|
20231219,112200,153064770,5070,5070,5070,5070,30
|
|
20231219,112100,152912670,5080,5080,5080,5080,0
|
|
20231219,112000,152912670,5080,5080,5080,5080,0
|
|
20231219,111900,152912670,5080,5080,5080,5080,1
|
|
20231219,111800,152907590,5080,5080,5080,5080,0
|
|
20231219,111700,152907590,5080,5080,5080,5080,0
|
|
20231219,111600,152907590,5080,5080,5080,5080,1
|
|
20231219,111500,152902510,5080,5080,5080,5080,0
|
|
20231219,111400,152902510,5080,5080,5080,5080,0
|
|
20231219,111300,152902510,5080,5080,5080,5080,0
|
|
20231219,111200,152902510,5080,5080,5080,5080,10
|
|
20231219,111100,152851710,5080,5080,5080,5080,1
|
|
20231219,111000,152846630,5070,5070,5070,5070,0
|
|
20231219,110900,152846630,5070,5070,5070,5070,0
|
|
20231219,110800,152846630,5070,5070,5070,5070,0
|
|
20231219,110700,152846630,5070,5070,5070,5070,0
|
|
20231219,110600,152846630,5070,5070,5070,5070,0
|
|
20231219,110500,152846630,5070,5070,5070,5070,10
|
|
20231219,110400,152795930,5080,5080,5080,5080,0
|
|
20231219,110300,152795930,5080,5080,5080,5080,0
|
|
20231219,110200,152795930,5080,5080,5080,5080,0
|
|
20231219,110100,152795930,5080,5070,5080,5070,2004
|
|
20231219,110000,142635610,5080,5080,5080,5080,0
|
|
20231219,105900,142635610,5080,5080,5080,5080,0
|
|
20231219,105800,142635610,5080,5080,5080,5080,0
|
|
20231219,105700,142635610,5080,5080,5080,5080,0
|
|
20231219,105600,142635610,5080,5080,5080,5080,17
|
|
20231219,105500,142549250,5070,5070,5070,5070,1
|
|
20231219,105400,142544180,5070,5070,5070,5070,0
|
|
20231219,105300,142544180,5070,5070,5070,5070,0
|
|
20231219,105200,142544180,5070,5070,5070,5070,622
|
|
20231219,105100,139390640,5070,5070,5070,5070,178
|
|
20231219,105000,138488180,5070,5080,5080,5070,954
|
|
20231219,104900,133650390,5090,5090,5090,5090,0
|
|
20231219,104800,133650390,5090,5090,5090,5090,1
|
|
20231219,104700,133645300,5060,5080,5080,5060,7085
|
|
20231219,104600,97773970,5090,5090,5090,5090,0
|
|
20231219,104500,97773970,5090,5090,5090,5090,821
|
|
20231219,104400,93595080,5090,5090,5090,5090,0
|
|
20231219,104300,93595080,5090,5090,5090,5090,0
|
|
20231219,104200,93595080,5090,5090,5090,5090,179
|
|
20231219,104100,92683970,5090,5090,5090,5090,0
|
|
20231219,104000,92683970,5090,5090,5090,5090,0
|
|
20231219,103900,92683970,5090,5090,5090,5090,0
|
|
20231219,103800,92683970,5090,5090,5090,5090,0
|
|
20231219,103700,92683970,5090,5090,5090,5090,0
|
|
20231219,103600,92683970,5090,5090,5090,5090,17
|
|
20231219,103500,92597440,5080,5080,5080,5080,26
|
|
20231219,103400,92465360,5070,5070,5070,5070,0
|
|
20231219,103300,92465360,5070,5070,5070,5070,0
|
|
20231219,103200,92465360,5070,5070,5070,5070,0
|
|
20231219,103100,92465360,5070,5070,5070,5070,0
|
|
20231219,103000,92465360,5070,5070,5070,5070,0
|
|
20231219,102900,92465360,5070,5070,5070,5070,0
|
|
20231219,102800,92465360,5070,5070,5070,5070,50
|
|
20231219,102700,92211860,5060,5060,5060,5060,0
|
|
20231219,102600,92211860,5060,5070,5070,5060,900
|
|
20231219,102500,87649680,5070,5070,5070,5070,0
|
|
20231219,102400,87649680,5070,5070,5070,5070,0
|
|
20231219,102300,87649680,5070,5070,5070,5070,0
|
|
20231219,102200,87649680,5070,5070,5070,5070,0
|
|
20231219,102100,87649680,5070,5080,5080,5070,286
|
|
20231219,102000,86197800,5070,5070,5070,5070,78
|
|
20231219,101900,85802340,5080,5080,5080,5080,2
|
|
20231219,101800,85792180,5070,5070,5070,5070,0
|
|
20231219,101700,85792180,5070,5070,5070,5070,28
|
|
20231219,101600,85650220,5080,5080,5080,5080,2
|
|
20231219,101500,85640060,5070,5070,5070,5070,32
|
|
20231219,101400,85477820,5080,5080,5080,5080,10
|
|
20231219,101300,85427020,5070,5070,5070,5070,0
|
|
20231219,101200,85427020,5070,5070,5070,5070,0
|
|
20231219,101100,85427020,5070,5070,5070,5070,36
|
|
20231219,101000,85244500,5070,5070,5070,5070,0
|
|
20231219,100900,85244500,5070,5070,5070,5070,1
|
|
20231219,100800,85239430,5070,5070,5070,5070,36
|
|
20231219,100700,85056910,5070,5070,5070,5070,14
|
|
20231219,100600,84985930,5070,5070,5070,5070,0
|
|
20231219,100500,84985930,5070,5070,5070,5070,436
|
|
20231219,100400,82775410,5070,5070,5070,5070,0
|
|
20231219,100300,82775410,5070,5070,5070,5070,0
|
|
20231219,100200,82775410,5070,5070,5070,5070,36
|
|
20231219,100100,82592890,5070,5070,5070,5070,0
|
|
20231219,100000,82592890,5070,5070,5070,5070,0
|
|
20231219,095900,82592890,5070,5070,5070,5070,122
|
|
20231219,095800,81974350,5080,5080,5080,5080,50
|
|
20231219,095700,81720350,5080,5080,5080,5080,7
|
|
20231219,095600,81684790,5070,5070,5070,5070,37
|
|
20231219,095500,81497200,5070,5070,5070,5070,0
|
|
20231219,095400,81497200,5070,5070,5070,5070,36
|
|
20231219,095300,81314680,5080,5080,5080,5080,4
|
|
20231219,095200,81294360,5070,5070,5070,5070,0
|
|
20231219,095100,81294360,5070,5070,5070,5070,936
|
|
20231219,095000,76548840,5080,5080,5080,5080,0
|
|
20231219,094900,76548840,5080,5080,5080,5080,1
|
|
20231219,094800,76543760,5070,5070,5070,5070,927
|
|
20231219,094700,71843870,5070,5070,5070,5070,0
|
|
20231219,094600,71843870,5070,5070,5070,5070,36
|
|
20231219,094500,71661350,5080,5080,5080,5080,100
|
|
20231219,094400,71153350,5070,5070,5070,5070,36
|
|
20231219,094300,70970830,5080,5080,5080,5080,0
|
|
20231219,094200,70970830,5080,5080,5080,5080,8
|
|
20231219,094100,70930190,5070,5070,5070,5070,0
|
|
20231219,094000,70930190,5070,5070,5070,5070,0
|
|
20231219,093900,70930190,5070,5080,5080,5070,9
|
|
20231219,093800,70884500,5080,5070,5080,5070,17
|
|
20231219,093700,70798210,5080,5080,5080,5070,628
|
|
20231219,093600,67612970,5130,5090,5130,5090,65
|
|
20231219,093500,67281870,5090,5090,5090,5090,0
|
|
20231219,093400,67281870,5090,5090,5090,5090,1
|
|
20231219,093300,67276780,5080,5080,5080,5080,37
|
|
20231219,093200,67088820,5080,5080,5080,5080,175
|
|
20231219,093100,66199820,5080,5080,5080,5080,99
|
|
20231219,093000,65696900,5080,5090,5090,5080,68
|
|
20231219,092900,65351290,5080,5070,5080,5070,1512
|
|
20231219,092800,57670790,5070,5070,5080,5070,32
|
|
20231219,092700,57508540,5070,5070,5070,5070,0
|
|
20231219,092600,57508540,5070,5070,5070,5070,865
|
|
20231219,092500,53122990,5070,5060,5070,5060,342
|
|
20231219,092400,51390660,5060,5060,5060,5060,606
|
|
20231219,092300,48324300,5060,5060,5060,5060,2435
|
|
20231219,092200,36003200,5070,5070,5070,5070,0
|
|
20231219,092100,36003200,5070,5070,5070,5070,0
|
|
20231219,092000,36003200,5070,5070,5070,5070,0
|
|
20231219,091900,36003200,5070,5070,5070,5070,0
|
|
20231219,091800,36003200,5070,5070,5070,5070,1314
|
|
20231219,091700,29341220,5080,5080,5080,5080,0
|
|
20231219,091600,29341220,5080,5080,5080,5080,600
|
|
20231219,091500,26293220,5070,5070,5070,5070,0
|
|
20231219,091400,26293220,5070,5070,5070,5070,10
|
|
20231219,091300,26242520,5080,5080,5080,5080,0
|
|
20231219,091200,26242520,5080,5080,5080,5080,829
|
|
20231219,091100,22031200,5080,5080,5080,5080,0
|
|
20231219,091000,22031200,5080,5080,5080,5080,2
|
|
20231219,090900,22021040,5090,5090,5090,5090,0
|
|
20231219,090800,22021040,5090,5090,5090,5090,0
|
|
20231219,090700,22021040,5090,5090,5090,5090,701
|
|
20231219,090600,18452950,5100,5100,5100,5100,3401
|
|
20231219,090500,1107850,5100,5100,5100,5100,0
|
|
20231219,090400,1107850,5100,5100,5100,5100,84
|
|
20231219,090300,679450,5100,5100,5100,5100,10
|
|
20231219,090200,628450,5100,5100,5100,5100,8
|
|
20231219,090100,587650,5110,5110,5110,5110,0
|
|
20231219,090000,587650,5110,5110,5110,5110,115
|