645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,194200,325717910,5080,5080,5080,5080,222
|
|
20231220,194100,325717910,5080,5080,5080,5080,0
|
|
20231220,194000,325717910,5080,5080,5080,5080,0
|
|
20231220,193900,325717910,5080,5080,5080,5080,0
|
|
20231220,193800,325717910,5080,5080,5080,5080,0
|
|
20231220,193700,325717910,5080,5080,5080,5080,0
|
|
20231220,193600,325717910,5080,5080,5080,5080,0
|
|
20231220,193500,325717910,5080,5080,5080,5080,0
|
|
20231220,193400,325717910,5080,5080,5080,5080,0
|
|
20231220,193300,325717910,5080,5080,5080,5080,0
|
|
20231220,193200,325717910,5080,5080,5080,5080,0
|
|
20231220,193100,325717910,5080,5080,5080,5080,0
|
|
20231220,193000,325717910,5080,5080,5080,5080,0
|
|
20231220,192900,325717910,5080,5080,5080,5080,0
|
|
20231220,192800,325717910,5080,5080,5080,5080,0
|
|
20231220,192700,325717910,5080,5080,5080,5080,0
|
|
20231220,192600,325717910,5080,5080,5080,5080,0
|
|
20231220,192500,325717910,5080,5080,5080,5080,0
|
|
20231220,192400,325717910,5080,5080,5080,5080,0
|
|
20231220,192300,325717910,5080,5080,5080,5080,0
|
|
20231220,192200,325717910,5080,5080,5080,5080,0
|
|
20231220,192100,325717910,5080,5080,5080,5080,0
|
|
20231220,192000,325717910,5080,5080,5080,5080,0
|
|
20231220,191900,325717910,5080,5080,5080,5080,0
|
|
20231220,191800,325717910,5080,5080,5080,5080,0
|
|
20231220,191700,325717910,5080,5080,5080,5080,0
|
|
20231220,191600,325717910,5080,5080,5080,5080,0
|
|
20231220,191500,325717910,5080,5080,5080,5080,0
|
|
20231220,191400,325717910,5080,5080,5080,5080,0
|
|
20231220,191300,325717910,5080,5080,5080,5080,0
|
|
20231220,191200,325717910,5080,5080,5080,5080,222
|
|
20231220,191100,325717910,5080,5080,5080,5080,0
|
|
20231220,191000,325717910,5080,5080,5080,5080,0
|
|
20231220,190900,325717910,5080,5080,5080,5080,0
|
|
20231220,190800,325717910,5080,5080,5080,5080,0
|
|
20231220,190700,325717910,5080,5080,5080,5080,0
|
|
20231220,190600,325717910,5080,5080,5080,5080,0
|
|
20231220,190500,325717910,5080,5080,5080,5080,0
|
|
20231220,190400,325717910,5080,5080,5080,5080,0
|
|
20231220,190300,325717910,5080,5080,5080,5080,0
|
|
20231220,190200,325717910,5080,5080,5080,5080,0
|
|
20231220,190100,325717910,5080,5080,5080,5080,0
|
|
20231220,190000,325717910,5080,5080,5080,5080,0
|
|
20231220,185900,325717910,5080,5080,5080,5080,0
|
|
20231220,185800,325717910,5080,5080,5080,5080,0
|
|
20231220,185700,325717910,5080,5080,5080,5080,0
|
|
20231220,185600,325717910,5080,5080,5080,5080,0
|
|
20231220,185500,325717910,5080,5080,5080,5080,0
|
|
20231220,185400,325717910,5080,5080,5080,5080,0
|
|
20231220,185300,325717910,5080,5080,5080,5080,0
|
|
20231220,185200,325717910,5080,5080,5080,5080,0
|
|
20231220,185100,325717910,5080,5080,5080,5080,0
|
|
20231220,185000,325717910,5080,5080,5080,5080,0
|
|
20231220,184900,325717910,5080,5080,5080,5080,0
|
|
20231220,184800,325717910,5080,5080,5080,5080,0
|
|
20231220,184700,325717910,5080,5080,5080,5080,0
|
|
20231220,184600,325717910,5080,5080,5080,5080,0
|
|
20231220,184500,325717910,5080,5080,5080,5080,0
|
|
20231220,184400,325717910,5080,5080,5080,5080,0
|
|
20231220,184300,325717910,5080,5080,5080,5080,0
|
|
20231220,184200,325717910,5080,5080,5080,5080,222
|
|
20231220,184100,325717910,5080,5080,5080,5080,0
|
|
20231220,184000,325717910,5080,5080,5080,5080,0
|
|
20231220,183900,325717910,5080,5080,5080,5080,0
|
|
20231220,183800,325717910,5080,5080,5080,5080,0
|
|
20231220,183700,325717910,5080,5080,5080,5080,0
|
|
20231220,183600,325717910,5080,5080,5080,5080,0
|
|
20231220,183500,325717910,5080,5080,5080,5080,0
|
|
20231220,183400,325717910,5080,5080,5080,5080,0
|
|
20231220,183300,325717910,5080,5080,5080,5080,0
|
|
20231220,183200,325717910,5080,5080,5080,5080,0
|
|
20231220,183100,325717910,5080,5080,5080,5080,0
|
|
20231220,183000,325717910,5080,5080,5080,5080,0
|
|
20231220,182900,325717910,5080,5080,5080,5080,0
|
|
20231220,182800,325717910,5080,5080,5080,5080,0
|
|
20231220,182700,325717910,5080,5080,5080,5080,0
|
|
20231220,182600,325717910,5080,5080,5080,5080,0
|
|
20231220,182500,325717910,5080,5080,5080,5080,0
|
|
20231220,182400,325717910,5080,5080,5080,5080,0
|
|
20231220,182300,325717910,5080,5080,5080,5080,0
|
|
20231220,182200,325717910,5080,5080,5080,5080,0
|
|
20231220,182100,325717910,5080,5080,5080,5080,0
|
|
20231220,182000,325717910,5080,5080,5080,5080,0
|
|
20231220,181900,325717910,5080,5080,5080,5080,0
|
|
20231220,181800,325717910,5080,5080,5080,5080,0
|
|
20231220,181700,325717910,5080,5080,5080,5080,0
|
|
20231220,181600,325717910,5080,5080,5080,5080,0
|
|
20231220,181500,325717910,5080,5080,5080,5080,0
|
|
20231220,181400,325717910,5080,5080,5080,5080,0
|
|
20231220,181300,325717910,5080,5080,5080,5080,0
|
|
20231220,181200,325717910,5080,5080,5080,5080,222
|
|
20231220,181100,325717910,5080,5080,5080,5080,0
|
|
20231220,181000,325717910,5080,5080,5080,5080,0
|
|
20231220,180900,325717910,5080,5080,5080,5080,0
|
|
20231220,180800,325717910,5080,5080,5080,5080,0
|
|
20231220,180700,325717910,5080,5080,5080,5080,0
|
|
20231220,180600,325717910,5080,5080,5080,5080,0
|
|
20231220,180500,325717910,5080,5080,5080,5080,0
|
|
20231220,180400,325717910,5080,5080,5080,5080,0
|
|
20231220,180300,325717910,5080,5080,5080,5080,0
|
|
20231220,180200,325717910,5080,5080,5080,5080,0
|
|
20231220,180100,325717910,5080,5080,5080,5080,0
|
|
20231220,180000,325717910,5080,5080,5080,5080,0
|
|
20231220,175900,325717910,5080,5080,5080,5080,0
|
|
20231220,175800,325717910,5080,5080,5080,5080,0
|
|
20231220,175700,325717910,5080,5080,5080,5080,0
|
|
20231220,175600,325717910,5080,5080,5080,5080,0
|
|
20231220,175500,325717910,5080,5080,5080,5080,0
|
|
20231220,175400,325717910,5080,5080,5080,5080,0
|
|
20231220,175300,325717910,5080,5080,5080,5080,0
|
|
20231220,175200,325717910,5080,5080,5080,5080,0
|
|
20231220,175100,325717910,5080,5080,5080,5080,0
|
|
20231220,175000,325717910,5080,5080,5080,5080,0
|
|
20231220,174900,325717910,5080,5080,5080,5080,0
|
|
20231220,174800,325717910,5080,5080,5080,5080,0
|
|
20231220,174700,325717910,5080,5080,5080,5080,0
|
|
20231220,174600,325717910,5080,5080,5080,5080,0
|
|
20231220,174500,325717910,5080,5080,5080,5080,0
|
|
20231220,174400,325717910,5080,5080,5080,5080,0
|
|
20231220,174300,325717910,5080,5080,5080,5080,0
|
|
20231220,174200,325717910,5080,5080,5080,5080,222
|
|
20231220,174100,325717910,5080,5080,5080,5080,0
|
|
20231220,174000,325717910,5080,5080,5080,5080,0
|
|
20231220,173900,325717910,5080,5080,5080,5080,0
|
|
20231220,173800,325717910,5080,5080,5080,5080,0
|
|
20231220,173700,325717910,5080,5080,5080,5080,0
|
|
20231220,173600,325717910,5080,5080,5080,5080,0
|
|
20231220,173500,325717910,5080,5080,5080,5080,0
|
|
20231220,173400,325717910,5080,5080,5080,5080,0
|
|
20231220,173300,325717910,5080,5080,5080,5080,0
|
|
20231220,173200,325717910,5080,5080,5080,5080,0
|
|
20231220,173100,325717910,5080,5080,5080,5080,0
|
|
20231220,173000,325717910,5080,5080,5080,5080,0
|
|
20231220,172900,325717910,5080,5080,5080,5080,0
|
|
20231220,172800,325717910,5080,5080,5080,5080,0
|
|
20231220,172700,325717910,5080,5080,5080,5080,0
|
|
20231220,172600,325717910,5080,5080,5080,5080,0
|
|
20231220,172500,325717910,5080,5080,5080,5080,0
|
|
20231220,172400,325717910,5080,5080,5080,5080,0
|
|
20231220,172300,325717910,5080,5080,5080,5080,0
|
|
20231220,172200,325717910,5080,5080,5080,5080,0
|
|
20231220,172100,325717910,5080,5080,5080,5080,0
|
|
20231220,172000,325717910,5080,5080,5080,5080,0
|
|
20231220,171900,325717910,5080,5080,5080,5080,0
|
|
20231220,171800,325717910,5080,5080,5080,5080,0
|
|
20231220,171700,325717910,5080,5080,5080,5080,0
|
|
20231220,171600,325717910,5080,5080,5080,5080,0
|
|
20231220,171500,325717910,5080,5080,5080,5080,0
|
|
20231220,171400,325717910,5080,5080,5080,5080,0
|
|
20231220,171300,325717910,5080,5080,5080,5080,0
|
|
20231220,171200,325717910,5080,5080,5080,5080,222
|
|
20231220,171100,325717910,5080,5080,5080,5080,0
|
|
20231220,171000,325717910,5080,5080,5080,5080,0
|
|
20231220,170900,325717910,5080,5080,5080,5080,0
|
|
20231220,170800,325717910,5080,5080,5080,5080,0
|
|
20231220,170700,325717910,5080,5080,5080,5080,0
|
|
20231220,170600,325717910,5080,5080,5080,5080,0
|
|
20231220,170500,325717910,5080,5080,5080,5080,0
|
|
20231220,170400,325717910,5080,5080,5080,5080,0
|
|
20231220,170300,325717910,5080,5080,5080,5080,0
|
|
20231220,170200,325717910,5080,5080,5080,5080,0
|
|
20231220,170100,325717910,5080,5080,5080,5080,0
|
|
20231220,170000,325717910,5080,5080,5080,5080,0
|
|
20231220,165900,325717910,5080,5080,5080,5080,0
|
|
20231220,165800,325717910,5080,5080,5080,5080,0
|
|
20231220,165700,325717910,5080,5080,5080,5080,0
|
|
20231220,165600,325717910,5080,5080,5080,5080,0
|
|
20231220,165500,325717910,5080,5080,5080,5080,0
|
|
20231220,165400,325717910,5080,5080,5080,5080,0
|
|
20231220,165300,325717910,5080,5080,5080,5080,0
|
|
20231220,165200,325717910,5080,5080,5080,5080,0
|
|
20231220,165100,325717910,5080,5080,5080,5080,0
|
|
20231220,165000,325717910,5080,5080,5080,5080,0
|
|
20231220,164900,325717910,5080,5080,5080,5080,0
|
|
20231220,164800,325717910,5080,5080,5080,5080,0
|
|
20231220,164700,325717910,5080,5080,5080,5080,0
|
|
20231220,164600,325717910,5080,5080,5080,5080,0
|
|
20231220,164500,325717910,5080,5080,5080,5080,0
|
|
20231220,164400,325717910,5080,5080,5080,5080,0
|
|
20231220,164300,325717910,5080,5080,5080,5080,0
|
|
20231220,164200,325717910,5080,5080,5080,5080,222
|
|
20231220,164100,325717910,5080,5080,5080,5080,0
|
|
20231220,164000,325717910,5080,5080,5080,5080,0
|
|
20231220,163900,325717910,5080,5080,5080,5080,0
|
|
20231220,163800,325717910,5080,5080,5080,5080,0
|
|
20231220,163700,325717910,5080,5080,5080,5080,0
|
|
20231220,163600,325717910,5080,5080,5080,5080,0
|
|
20231220,163500,325717910,5080,5080,5080,5080,0
|
|
20231220,163400,325717910,5080,5080,5080,5080,0
|
|
20231220,163300,325717910,5080,5080,5080,5080,0
|
|
20231220,163200,325717910,5080,5080,5080,5080,0
|
|
20231220,163100,325717910,5080,5080,5080,5080,0
|
|
20231220,163000,325717910,5080,5080,5080,5080,0
|
|
20231220,162900,325717910,5080,5080,5080,5080,0
|
|
20231220,162800,325717910,5080,5080,5080,5080,0
|
|
20231220,162700,325717910,5080,5080,5080,5080,0
|
|
20231220,162600,325717910,5080,5080,5080,5080,0
|
|
20231220,162500,325717910,5080,5080,5080,5080,0
|
|
20231220,162400,325717910,5080,5080,5080,5080,0
|
|
20231220,162300,325717910,5080,5080,5080,5080,0
|
|
20231220,162200,325717910,5080,5080,5080,5080,0
|
|
20231220,162100,325717910,5080,5080,5080,5080,0
|
|
20231220,162000,325717910,5080,5080,5080,5080,0
|
|
20231220,161900,325717910,5080,5080,5080,5080,0
|
|
20231220,161800,325717910,5080,5080,5080,5080,0
|
|
20231220,161700,325717910,5080,5080,5080,5080,0
|
|
20231220,161600,325717910,5080,5080,5080,5080,0
|
|
20231220,161500,325717910,5080,5080,5080,5080,0
|
|
20231220,161400,325717910,5080,5080,5080,5080,0
|
|
20231220,161300,325717910,5080,5080,5080,5080,0
|
|
20231220,161200,325717910,5080,5080,5080,5080,222
|
|
20231220,161100,325717910,5080,5080,5080,5080,0
|
|
20231220,161000,325717910,5080,5080,5080,5080,0
|
|
20231220,160900,325717910,5080,5080,5080,5080,0
|
|
20231220,160800,325717910,5080,5080,5080,5080,0
|
|
20231220,160700,325717910,5080,5080,5080,5080,0
|
|
20231220,160600,325717910,5080,5080,5080,5080,0
|
|
20231220,160500,325717910,5080,5080,5080,5080,0
|
|
20231220,160400,325717910,5080,5080,5080,5080,0
|
|
20231220,160300,325717910,5080,5080,5080,5080,0
|
|
20231220,160200,325717910,5080,5080,5080,5080,0
|
|
20231220,160100,325717910,5080,5080,5080,5080,0
|
|
20231220,160000,325717910,5080,5080,5080,5080,0
|
|
20231220,155900,325717910,5080,5080,5080,5080,0
|
|
20231220,155800,325717910,5080,5080,5080,5080,0
|
|
20231220,155700,325717910,5080,5080,5080,5080,0
|
|
20231220,155600,325717910,5080,5080,5080,5080,0
|
|
20231220,155500,325717910,5080,5080,5080,5080,0
|
|
20231220,155400,325717910,5080,5080,5080,5080,0
|
|
20231220,155300,325717910,5080,5080,5080,5080,0
|
|
20231220,155200,325717910,5080,5080,5080,5080,0
|
|
20231220,155100,325717910,5080,5080,5080,5080,0
|
|
20231220,155000,325717910,5080,5080,5080,5080,0
|
|
20231220,154900,325717910,5080,5080,5080,5080,0
|
|
20231220,154800,325717910,5080,5080,5080,5080,0
|
|
20231220,154700,325717910,5080,5080,5080,5080,0
|
|
20231220,154600,325717910,5080,5080,5080,5080,0
|
|
20231220,154500,325717910,5080,5080,5080,5080,0
|
|
20231220,154400,325717910,5080,5080,5080,5080,0
|
|
20231220,154300,325717910,5080,5080,5080,5080,0
|
|
20231220,154200,325717910,5080,5080,5080,5080,222
|
|
20231220,154100,325717910,5080,5080,5080,5080,0
|
|
20231220,154000,325717910,5080,5080,5080,5080,0
|
|
20231220,153900,325717910,5080,5080,5080,5080,0
|
|
20231220,153800,325717910,5080,5080,5080,5080,0
|
|
20231220,153700,325717910,5080,5080,5080,5080,0
|
|
20231220,153600,325717910,5080,5080,5080,5080,0
|
|
20231220,153500,325717910,5080,5080,5080,5080,0
|
|
20231220,153400,325717910,5080,5080,5080,5080,0
|
|
20231220,153300,325717910,5080,5080,5080,5080,0
|
|
20231220,153200,325717910,5080,5080,5080,5080,0
|
|
20231220,153100,325717910,5080,5080,5080,5080,0
|
|
20231220,153000,325717910,5080,5080,5080,5080,222
|
|
20231220,152900,324590150,5070,5070,5070,5070,0
|
|
20231220,152800,324590150,5070,5070,5070,5070,0
|
|
20231220,152700,324590150,5070,5070,5070,5070,0
|
|
20231220,152600,324590150,5070,5070,5070,5070,0
|
|
20231220,152500,324590150,5070,5070,5070,5070,0
|
|
20231220,152400,324590150,5070,5070,5070,5070,0
|
|
20231220,152300,324590150,5070,5070,5070,5070,0
|
|
20231220,152200,324590150,5070,5070,5070,5070,0
|
|
20231220,152100,324590150,5070,5070,5070,5070,0
|
|
20231220,152000,324590150,5070,5070,5070,5070,0
|
|
20231220,151900,324590150,5070,5070,5070,5070,84
|
|
20231220,151800,324164270,5070,5070,5070,5070,560
|
|
20231220,151700,321325070,5080,5080,5080,5080,0
|
|
20231220,151600,321325070,5080,5080,5080,5080,500
|
|
20231220,151500,318785070,5070,5070,5070,5070,0
|
|
20231220,151400,318785070,5070,5070,5070,5070,18
|
|
20231220,151300,318693810,5070,5070,5070,5070,0
|
|
20231220,151200,318693810,5070,5070,5070,5070,0
|
|
20231220,151100,318693810,5070,5070,5070,5070,1
|
|
20231220,151000,318688740,5070,5070,5070,5070,0
|
|
20231220,150900,318688740,5070,5070,5070,5070,0
|
|
20231220,150800,318688740,5070,5070,5070,5070,0
|
|
20231220,150700,318688740,5070,5070,5070,5070,25
|
|
20231220,150600,318561990,5080,5080,5080,5080,0
|
|
20231220,150500,318561990,5080,5070,5080,5070,550
|
|
20231220,150400,315768540,5070,5070,5070,5070,17
|
|
20231220,150300,315682350,5070,5070,5070,5070,2969
|
|
20231220,150200,300629520,5080,5080,5080,5080,0
|
|
20231220,150100,300629520,5080,5080,5080,5080,0
|
|
20231220,150000,300629520,5080,5080,5080,5080,0
|
|
20231220,145900,300629520,5080,5080,5080,5080,1
|
|
20231220,145800,300624440,5070,5070,5070,5070,200
|
|
20231220,145700,299610440,5080,5080,5080,5080,0
|
|
20231220,145600,299610440,5080,5080,5080,5080,1
|
|
20231220,145500,299605360,5080,5080,5080,5080,0
|
|
20231220,145400,299605360,5080,5080,5080,5080,22
|
|
20231220,145300,299493600,5080,5080,5080,5080,1
|
|
20231220,145200,299488520,5080,5080,5080,5080,4
|
|
20231220,145100,299468200,5080,5080,5080,5080,102
|
|
20231220,145000,298950040,5080,5080,5080,5080,1000
|
|
20231220,144900,293870040,5070,5080,5080,5070,801
|
|
20231220,144800,289800970,5080,5080,5080,5080,0
|
|
20231220,144700,289800970,5080,5080,5080,5080,0
|
|
20231220,144600,289800970,5080,5080,5080,5080,2
|
|
20231220,144500,289790810,5080,5080,5080,5080,502
|
|
20231220,144400,287240650,5080,5080,5080,5080,0
|
|
20231220,144300,287240650,5080,5080,5080,5080,0
|
|
20231220,144200,287240650,5080,5080,5080,5080,2
|
|
20231220,144100,287230490,5080,5080,5080,5080,5
|
|
20231220,144000,287205090,5080,5080,5080,5080,500
|
|
20231220,143900,284665090,5080,5080,5080,5080,0
|
|
20231220,143800,284665090,5080,5080,5080,5080,61
|
|
20231220,143700,284355210,5080,5080,5080,5080,501
|
|
20231220,143600,281810130,5080,5080,5080,5080,0
|
|
20231220,143500,281810130,5080,5080,5080,5080,1
|
|
20231220,143400,281805050,5080,5080,5080,5080,2
|
|
20231220,143300,281794890,5080,5080,5080,5080,2
|
|
20231220,143200,281784730,5080,5080,5080,5080,2
|
|
20231220,143100,281774570,5080,5080,5080,5080,502
|
|
20231220,143000,279224410,5080,5080,5080,5080,2
|
|
20231220,142900,279214250,5080,5080,5080,5080,3
|
|
20231220,142800,279199010,5080,5080,5080,5080,3
|
|
20231220,142700,279183770,5080,5080,5080,5080,502
|
|
20231220,142600,276633610,5080,5080,5080,5080,2
|
|
20231220,142500,276623450,5080,5080,5080,5080,102
|
|
20231220,142400,276105290,5080,5080,5080,5080,2
|
|
20231220,142300,276095130,5080,5080,5080,5080,2
|
|
20231220,142200,276084970,5080,5080,5080,5080,1
|
|
20231220,142100,276079890,5080,5080,5080,5080,427
|
|
20231220,142000,273910730,5080,5080,5080,5080,0
|
|
20231220,141900,273910730,5080,5080,5080,5080,0
|
|
20231220,141800,273910730,5080,5080,5080,5080,1
|
|
20231220,141700,273905650,5070,5070,5070,5070,0
|
|
20231220,141600,273905650,5070,5070,5070,5070,0
|
|
20231220,141500,273905650,5070,5070,5070,5070,0
|
|
20231220,141400,273905650,5070,5070,5070,5070,32
|
|
20231220,141300,273743410,5080,5080,5080,5080,0
|
|
20231220,141200,273743410,5080,5080,5080,5080,16
|
|
20231220,141100,273662130,5070,5070,5070,5070,0
|
|
20231220,141000,273662130,5070,5070,5070,5070,0
|
|
20231220,140900,273662130,5070,5070,5070,5070,0
|
|
20231220,140800,273662130,5070,5070,5070,5070,0
|
|
20231220,140700,273662130,5070,5070,5070,5070,0
|
|
20231220,140600,273662130,5070,5070,5070,5070,0
|
|
20231220,140500,273662130,5070,5070,5070,5070,0
|
|
20231220,140400,273662130,5070,5070,5070,5070,0
|
|
20231220,140300,273662130,5070,5070,5070,5070,100
|
|
20231220,140200,273155130,5070,5070,5070,5070,0
|
|
20231220,140100,273155130,5070,5070,5070,5070,0
|
|
20231220,140000,273155130,5070,5070,5070,5070,70
|
|
20231220,135900,272800230,5070,5070,5070,5070,0
|
|
20231220,135800,272800230,5070,5070,5070,5070,0
|
|
20231220,135700,272800230,5070,5070,5070,5070,4
|
|
20231220,135600,272779950,5070,5070,5070,5070,0
|
|
20231220,135500,272779950,5070,5070,5070,5070,0
|
|
20231220,135400,272779950,5070,5070,5070,5070,0
|
|
20231220,135300,272779950,5070,5070,5070,5070,0
|
|
20231220,135200,272779950,5070,5070,5070,5070,0
|
|
20231220,135100,272779950,5070,5070,5070,5070,0
|
|
20231220,135000,272779950,5070,5070,5070,5070,0
|
|
20231220,134900,272779950,5070,5070,5070,5070,10
|
|
20231220,134800,272729250,5070,5070,5070,5070,0
|
|
20231220,134700,272729250,5070,5070,5070,5070,0
|
|
20231220,134600,272729250,5070,5070,5070,5070,0
|
|
20231220,134500,272729250,5070,5070,5070,5070,0
|
|
20231220,134400,272729250,5070,5070,5070,5070,10
|
|
20231220,134300,272678550,5080,5080,5080,5080,80
|
|
20231220,134200,272272150,5070,5070,5070,5070,0
|
|
20231220,134100,272272150,5070,5070,5070,5060,533
|
|
20231220,134000,269574750,5080,5080,5080,5080,1
|
|
20231220,133900,269569670,5070,5080,5080,5070,1010
|
|
20231220,133800,264448870,5080,5070,5080,5070,2
|
|
20231220,133700,264438720,5060,5060,5060,5060,0
|
|
20231220,133600,264438720,5060,5060,5060,5060,0
|
|
20231220,133500,264438720,5060,5060,5060,5060,0
|
|
20231220,133400,264438720,5060,5060,5060,5060,0
|
|
20231220,133300,264438720,5060,5060,5060,5060,0
|
|
20231220,133200,264438720,5060,5060,5060,5060,0
|
|
20231220,133100,264438720,5060,5060,5060,5060,0
|
|
20231220,133000,264438720,5060,5060,5060,5060,0
|
|
20231220,132900,264438720,5060,5060,5060,5060,0
|
|
20231220,132800,264438720,5060,5060,5060,5060,1000
|
|
20231220,132700,259378720,5070,5070,5070,5070,0
|
|
20231220,132600,259378720,5070,5070,5070,5070,240
|
|
20231220,132500,258161920,5070,5070,5070,5070,299
|
|
20231220,132400,256645990,5070,5070,5070,5070,0
|
|
20231220,132300,256645990,5070,5070,5070,5070,0
|
|
20231220,132200,256645990,5070,5070,5070,5070,0
|
|
20231220,132100,256645990,5070,5070,5070,5070,0
|
|
20231220,132000,256645990,5070,5070,5070,5070,0
|
|
20231220,131900,256645990,5070,5070,5070,5070,30
|
|
20231220,131800,256493890,5070,5070,5070,5070,10
|
|
20231220,131700,256443190,5070,5070,5070,5070,0
|
|
20231220,131600,256443190,5070,5070,5070,5070,0
|
|
20231220,131500,256443190,5070,5070,5070,5070,0
|
|
20231220,131400,256443190,5070,5070,5070,5070,0
|
|
20231220,131300,256443190,5070,5070,5070,5070,1631
|
|
20231220,131200,248174020,5070,5070,5070,5070,0
|
|
20231220,131100,248174020,5070,5070,5070,5070,0
|
|
20231220,131000,248174020,5070,5070,5070,5070,0
|
|
20231220,130900,248174020,5070,5070,5070,5070,0
|
|
20231220,130800,248174020,5070,5070,5070,5070,300
|
|
20231220,130700,246653020,5070,5070,5070,5070,0
|
|
20231220,130600,246653020,5070,5070,5070,5070,0
|
|
20231220,130500,246653020,5070,5070,5070,5070,0
|
|
20231220,130400,246653020,5070,5070,5070,5070,100
|
|
20231220,130300,246146020,5080,5080,5080,5080,0
|
|
20231220,130200,246146020,5080,5080,5080,5080,647
|
|
20231220,130100,242859260,5080,5080,5080,5080,5
|
|
20231220,130000,242833860,5070,5070,5070,5070,0
|
|
20231220,125900,242833860,5070,5070,5070,5070,0
|
|
20231220,125800,242833860,5070,5070,5070,5070,1020
|
|
20231220,125700,237662460,5070,5070,5070,5070,0
|
|
20231220,125600,237662460,5070,5070,5070,5070,0
|
|
20231220,125500,237662460,5070,5070,5070,5070,0
|
|
20231220,125400,237662460,5070,5070,5070,5070,0
|
|
20231220,125300,237662460,5070,5070,5070,5070,0
|
|
20231220,125200,237662460,5070,5070,5070,5070,0
|
|
20231220,125100,237662460,5070,5070,5070,5070,0
|
|
20231220,125000,237662460,5070,5070,5070,5070,0
|
|
20231220,124900,237662460,5070,5070,5070,5070,19
|
|
20231220,124800,237566130,5070,5070,5070,5070,0
|
|
20231220,124700,237566130,5070,5070,5070,5070,0
|
|
20231220,124600,237566130,5070,5070,5070,5070,0
|
|
20231220,124500,237566130,5070,5070,5070,5070,0
|
|
20231220,124400,237566130,5070,5070,5070,5070,19
|
|
20231220,124300,237469800,5090,5090,5090,5090,0
|
|
20231220,124200,237469800,5090,5080,5090,5080,3000
|
|
20231220,124100,222209580,5060,5060,5060,5060,0
|
|
20231220,124000,222209580,5060,5060,5060,5060,0
|
|
20231220,123900,222209580,5060,5060,5060,5060,0
|
|
20231220,123800,222209580,5060,5060,5060,5060,0
|
|
20231220,123700,222209580,5060,5060,5060,5060,0
|
|
20231220,123600,222209580,5060,5060,5060,5060,0
|
|
20231220,123500,222209580,5060,5060,5060,5060,0
|
|
20231220,123400,222209580,5060,5060,5060,5060,100
|
|
20231220,123300,221703580,5060,5060,5060,5060,0
|
|
20231220,123200,221703580,5060,5060,5060,5060,0
|
|
20231220,123100,221703580,5060,5060,5060,5060,0
|
|
20231220,123000,221703580,5060,5060,5060,5060,0
|
|
20231220,122900,221703580,5060,5060,5060,5060,0
|
|
20231220,122800,221703580,5060,5060,5060,5060,1000
|
|
20231220,122700,216643580,5090,5090,5090,5090,0
|
|
20231220,122600,216643580,5090,5070,5090,5070,3000
|
|
20231220,122500,201418780,5070,5070,5070,5070,7
|
|
20231220,122400,201383290,5070,5070,5070,5070,18
|
|
20231220,122300,201292030,5060,5060,5060,5060,180
|
|
20231220,122200,200381230,5060,5060,5060,5060,193
|
|
20231220,122100,199404650,5060,5060,5060,5060,20
|
|
20231220,122000,199303450,5060,5060,5060,5060,0
|
|
20231220,121900,199303450,5060,5060,5060,5060,200
|
|
20231220,121800,198291450,5060,5060,5060,5060,0
|
|
20231220,121700,198291450,5060,5060,5060,5060,0
|
|
20231220,121600,198291450,5060,5060,5060,5060,0
|
|
20231220,121500,198291450,5060,5060,5060,5060,0
|
|
20231220,121400,198291450,5060,5060,5060,5060,180
|
|
20231220,121300,197380650,5060,5060,5060,5060,500
|
|
20231220,121200,194850650,5060,5060,5060,5060,0
|
|
20231220,121100,194850650,5060,5060,5060,5060,0
|
|
20231220,121000,194850650,5060,5060,5060,5060,84
|
|
20231220,120900,194425610,5060,5060,5060,5060,89
|
|
20231220,120800,193975270,5060,5060,5060,5060,0
|
|
20231220,120700,193975270,5060,5060,5060,5060,0
|
|
20231220,120600,193975270,5060,5060,5060,5060,375
|
|
20231220,120500,192077770,5050,5050,5050,5050,0
|
|
20231220,120400,192077770,5050,5050,5050,5050,0
|
|
20231220,120300,192077770,5050,5050,5050,5050,40
|
|
20231220,120200,191875770,5040,5040,5040,5040,0
|
|
20231220,120100,191875770,5040,5040,5040,5040,0
|
|
20231220,120000,191875770,5040,5040,5040,5040,0
|
|
20231220,115900,191875770,5040,5040,5040,5040,0
|
|
20231220,115800,191875770,5040,5040,5040,5040,0
|
|
20231220,115700,191875770,5040,5040,5040,5040,0
|
|
20231220,115600,191875770,5040,5040,5040,5040,0
|
|
20231220,115500,191875770,5040,5040,5040,5040,1
|
|
20231220,115400,191870730,5040,5040,5040,5040,0
|
|
20231220,115300,191870730,5040,5040,5040,5040,48
|
|
20231220,115200,191628810,5050,5050,5050,5050,362
|
|
20231220,115100,189800710,5050,5050,5050,5050,0
|
|
20231220,115000,189800710,5050,5050,5050,5050,0
|
|
20231220,114900,189800710,5050,5050,5050,5050,684
|
|
20231220,114800,186346510,5050,5050,5050,5050,1
|
|
20231220,114700,186341460,5050,5050,5050,5050,20
|
|
20231220,114600,186240460,5070,5070,5070,5070,0
|
|
20231220,114500,186240460,5070,5070,5070,5070,0
|
|
20231220,114400,186240460,5070,5070,5070,5070,0
|
|
20231220,114300,186240460,5070,5070,5070,5070,0
|
|
20231220,114200,186240460,5070,5070,5070,5070,0
|
|
20231220,114100,186240460,5070,5070,5070,5070,0
|
|
20231220,114000,186240460,5070,5070,5070,5070,0
|
|
20231220,113900,186240460,5070,5070,5070,5070,0
|
|
20231220,113800,186240460,5070,5070,5070,5070,1
|
|
20231220,113700,186235390,5070,5070,5070,5070,0
|
|
20231220,113600,186235390,5070,5070,5070,5070,0
|
|
20231220,113500,186235390,5070,5070,5070,5070,0
|
|
20231220,113400,186235390,5070,5070,5070,5070,1
|
|
20231220,113300,186230320,5060,5060,5060,5060,1017
|
|
20231220,113200,181084300,5050,5050,5050,5050,0
|
|
20231220,113100,181084300,5050,5050,5050,5050,0
|
|
20231220,113000,181084300,5050,5050,5050,5050,0
|
|
20231220,112900,181084300,5050,5050,5050,5050,0
|
|
20231220,112800,181084300,5050,5050,5050,5050,0
|
|
20231220,112700,181084300,5050,5050,5050,5050,0
|
|
20231220,112600,181084300,5050,5050,5050,5050,312
|
|
20231220,112500,179508700,5050,5050,5050,5050,20
|
|
20231220,112400,179407700,5050,5040,5050,5040,1202
|
|
20231220,112300,173347600,5050,5050,5050,5050,0
|
|
20231220,112200,173347600,5050,5050,5050,5050,345
|
|
20231220,112100,171605350,5050,5050,5050,5050,0
|
|
20231220,112000,171605350,5050,5050,5050,5050,0
|
|
20231220,111900,171605350,5050,5050,5050,5050,0
|
|
20231220,111800,171605350,5050,5050,5050,5050,0
|
|
20231220,111700,171605350,5050,5050,5050,5050,401
|
|
20231220,111600,169580300,5030,5030,5030,5030,0
|
|
20231220,111500,169580300,5030,5030,5030,5030,0
|
|
20231220,111400,169580300,5030,5040,5040,5030,400
|
|
20231220,111300,167568180,5050,5050,5050,5050,1
|
|
20231220,111200,167563130,5050,5050,5050,5050,0
|
|
20231220,111100,167563130,5050,5050,5050,5050,0
|
|
20231220,111000,167563130,5050,5050,5050,5050,0
|
|
20231220,110900,167563130,5050,5050,5050,5050,0
|
|
20231220,110800,167563130,5050,5050,5050,5050,0
|
|
20231220,110700,167563130,5050,5050,5050,5050,0
|
|
20231220,110600,167563130,5050,5050,5050,5050,300
|
|
20231220,110500,166048130,5050,5050,5050,5050,0
|
|
20231220,110400,166048130,5050,5050,5050,5050,0
|
|
20231220,110300,166048130,5050,5050,5050,5050,0
|
|
20231220,110200,166048130,5050,5050,5050,5050,1
|
|
20231220,110100,166043080,5030,5030,5030,5030,0
|
|
20231220,110000,166043080,5030,5030,5030,5030,0
|
|
20231220,105900,166043080,5030,5030,5030,5030,0
|
|
20231220,105800,166043080,5030,5030,5030,5030,0
|
|
20231220,105700,166043080,5030,5030,5030,5030,0
|
|
20231220,105600,166043080,5030,5030,5030,5030,950
|
|
20231220,105500,161264580,5030,5040,5040,5030,1001
|
|
20231220,105400,156227140,5050,5050,5050,5050,0
|
|
20231220,105300,156227140,5050,5050,5050,5050,0
|
|
20231220,105200,156227140,5050,5050,5050,5050,0
|
|
20231220,105100,156227140,5050,5050,5050,5050,0
|
|
20231220,105000,156227140,5050,5050,5050,5050,0
|
|
20231220,104900,156227140,5050,5050,5050,5050,0
|
|
20231220,104800,156227140,5050,5050,5050,5050,7
|
|
20231220,104700,156191790,5050,5050,5050,5050,18
|
|
20231220,104600,156100890,5040,5040,5040,5040,0
|
|
20231220,104500,156100890,5040,5040,5040,5040,0
|
|
20231220,104400,156100890,5040,5040,5040,5040,0
|
|
20231220,104300,156100890,5040,5040,5040,5040,100
|
|
20231220,104200,155596890,5050,5050,5050,5050,0
|
|
20231220,104100,155596890,5050,5050,5050,5050,1
|
|
20231220,104000,155591840,5040,5040,5040,5040,0
|
|
20231220,103900,155591840,5040,5040,5040,5040,100
|
|
20231220,103800,155087840,5040,5040,5040,5040,1
|
|
20231220,103700,155082800,5040,5040,5040,5040,0
|
|
20231220,103600,155082800,5040,5040,5040,5040,115
|
|
20231220,103500,154503200,5030,5030,5030,5030,10
|
|
20231220,103400,154452900,5020,5020,5020,5020,0
|
|
20231220,103300,154452900,5020,5020,5020,5020,0
|
|
20231220,103200,154452900,5020,5030,5030,5020,1000
|
|
20231220,103100,149430260,5020,5020,5020,5020,0
|
|
20231220,103000,149430260,5020,5040,5040,5020,1500
|
|
20231220,102900,141896940,5020,5040,5040,5020,9450
|
|
20231220,102800,94388700,5040,5040,5040,5040,146
|
|
20231220,102700,93652860,5040,5040,5040,5040,101
|
|
20231220,102600,93143820,5040,5050,5050,5040,1000
|
|
20231220,102500,88100420,5050,5050,5050,5050,3218
|
|
20231220,102400,71849520,5050,5080,5080,5050,360
|
|
20231220,102300,70024350,5070,5070,5070,5070,0
|
|
20231220,102200,70024350,5070,5080,5080,5070,317
|
|
20231220,102100,68414160,5080,5080,5080,5080,135
|
|
20231220,102000,67728360,5080,5080,5080,5080,0
|
|
20231220,101900,67728360,5080,5080,5080,5080,39
|
|
20231220,101800,67530240,5070,5070,5070,5070,0
|
|
20231220,101700,67530240,5070,5060,5070,5060,2225
|
|
20231220,101600,56249720,5060,5060,5060,5060,550
|
|
20231220,101500,53466720,5060,5060,5060,5060,0
|
|
20231220,101400,53466720,5060,5060,5060,5060,0
|
|
20231220,101300,53466720,5060,5060,5060,5060,3
|
|
20231220,101200,53451540,5050,5050,5050,5050,32
|
|
20231220,101100,53289940,5050,5050,5050,5050,0
|
|
20231220,101000,53289940,5050,5050,5050,5050,0
|
|
20231220,100900,53289940,5050,5050,5050,5050,100
|
|
20231220,100800,52784940,5060,5060,5060,5060,0
|
|
20231220,100700,52784940,5060,5060,5060,5060,0
|
|
20231220,100600,52784940,5060,5060,5060,5060,24
|
|
20231220,100500,52663500,5060,5060,5060,5060,40
|
|
20231220,100400,52461100,5060,5060,5060,5060,10
|
|
20231220,100300,52410500,5060,5060,5060,5060,2
|
|
20231220,100200,52400380,5040,5040,5040,5040,0
|
|
20231220,100100,52400380,5040,5040,5040,5040,0
|
|
20231220,100000,52400380,5040,5040,5040,5040,52
|
|
20231220,095900,52138300,5070,5070,5070,5070,0
|
|
20231220,095800,52138300,5070,5060,5070,5060,1000
|
|
20231220,095700,47077720,5040,5050,5050,5040,1000
|
|
20231220,095600,42030140,5060,5060,5060,5060,0
|
|
20231220,095500,42030140,5060,5060,5060,5060,0
|
|
20231220,095400,42030140,5060,5060,5060,5060,0
|
|
20231220,095300,42030140,5060,5060,5060,5060,0
|
|
20231220,095200,42030140,5060,5060,5060,5060,0
|
|
20231220,095100,42030140,5060,5060,5060,5060,100
|
|
20231220,095000,41524140,5060,5060,5060,5060,0
|
|
20231220,094900,41524140,5060,5060,5060,5060,0
|
|
20231220,094800,41524140,5060,5060,5060,5060,0
|
|
20231220,094700,41524140,5060,5060,5060,5060,0
|
|
20231220,094600,41524140,5060,5060,5060,5060,10
|
|
20231220,094500,41473540,5060,5060,5060,5060,50
|
|
20231220,094400,41220540,5060,5060,5060,5060,0
|
|
20231220,094300,41220540,5060,5060,5060,5060,0
|
|
20231220,094200,41220540,5060,5060,5060,5060,0
|
|
20231220,094100,41220540,5060,5060,5060,5060,21
|
|
20231220,094000,41114280,5060,5060,5060,5060,4
|
|
20231220,093900,41094040,5060,5060,5060,5060,0
|
|
20231220,093800,41094040,5060,5060,5060,5060,6
|
|
20231220,093700,41063680,5050,5050,5050,5050,0
|
|
20231220,093600,41063680,5050,5060,5060,5050,311
|
|
20231220,093500,39493020,5050,5050,5050,5050,0
|
|
20231220,093400,39493020,5050,5050,5050,5050,1
|
|
20231220,093300,39487970,5060,5060,5060,5060,5
|
|
20231220,093200,39462670,5050,5050,5050,5050,0
|
|
20231220,093100,39462670,5050,5050,5050,5050,0
|
|
20231220,093000,39462670,5050,5050,5050,5050,0
|
|
20231220,092900,39462670,5050,5050,5050,5050,5
|
|
20231220,092800,39437420,5030,5030,5030,5030,0
|
|
20231220,092700,39437420,5030,5060,5060,5030,2700
|
|
20231220,092600,25819750,5070,5070,5070,5070,50
|
|
20231220,092500,25566250,5060,5060,5060,5060,0
|
|
20231220,092400,25566250,5060,5060,5060,5060,0
|
|
20231220,092300,25566250,5060,5060,5060,5060,500
|
|
20231220,092200,23036250,5060,5060,5060,5060,1000
|
|
20231220,092100,17976250,5060,5060,5060,5060,0
|
|
20231220,092000,17976250,5060,5060,5060,5060,2
|
|
20231220,091900,17966130,5070,5070,5070,5070,15
|
|
20231220,091800,17890080,5070,5060,5070,5060,300
|
|
20231220,091700,16371080,5070,5070,5070,5070,50
|
|
20231220,091600,16117580,5070,5070,5070,5070,110
|
|
20231220,091500,15559880,5060,5070,5070,5060,1436
|
|
20231220,091400,8284820,5080,5080,5080,5080,13
|
|
20231220,091300,8218780,5070,5070,5070,5070,15
|
|
20231220,091200,8142730,5070,5070,5070,5070,0
|
|
20231220,091100,8142730,5070,5070,5070,5070,14
|
|
20231220,091000,8071750,5080,5080,5080,5080,16
|
|
20231220,090900,7990470,5070,5070,5070,5070,100
|
|
20231220,090800,7483470,5070,5070,5080,5070,1016
|
|
20231220,090700,2332200,5070,5070,5070,5070,0
|
|
20231220,090600,2332200,5070,5070,5070,5070,6
|
|
20231220,090500,2301780,5070,5070,5070,5070,200
|
|
20231220,090400,1287780,5070,5070,5070,5070,0
|
|
20231220,090300,1287780,5070,5070,5070,5070,0
|
|
20231220,090200,1287780,5070,5070,5070,5070,5
|
|
20231220,090100,1262430,5070,5070,5070,5070,0
|
|
20231220,090000,1262430,5070,5070,5070,5070,249
|