646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,194300,345028190,5130,5130,5130,5130,1167
|
|
20231221,194200,345028190,5130,5130,5130,5130,0
|
|
20231221,194100,345028190,5130,5130,5130,5130,0
|
|
20231221,194000,345028190,5130,5130,5130,5130,0
|
|
20231221,193900,345028190,5130,5130,5130,5130,0
|
|
20231221,193800,345028190,5130,5130,5130,5130,0
|
|
20231221,193700,345028190,5130,5130,5130,5130,0
|
|
20231221,193600,345028190,5130,5130,5130,5130,0
|
|
20231221,193500,345028190,5130,5130,5130,5130,0
|
|
20231221,193400,345028190,5130,5130,5130,5130,0
|
|
20231221,193300,345028190,5130,5130,5130,5130,0
|
|
20231221,193200,345028190,5130,5130,5130,5130,0
|
|
20231221,193100,345028190,5130,5130,5130,5130,0
|
|
20231221,193000,345028190,5130,5130,5130,5130,0
|
|
20231221,192900,345028190,5130,5130,5130,5130,0
|
|
20231221,192800,345028190,5130,5130,5130,5130,0
|
|
20231221,192700,345028190,5130,5130,5130,5130,0
|
|
20231221,192600,345028190,5130,5130,5130,5130,0
|
|
20231221,192500,345028190,5130,5130,5130,5130,0
|
|
20231221,192400,345028190,5130,5130,5130,5130,0
|
|
20231221,192300,345028190,5130,5130,5130,5130,0
|
|
20231221,192200,345028190,5130,5130,5130,5130,0
|
|
20231221,192100,345028190,5130,5130,5130,5130,0
|
|
20231221,192000,345028190,5130,5130,5130,5130,0
|
|
20231221,191900,345028190,5130,5130,5130,5130,0
|
|
20231221,191800,345028190,5130,5130,5130,5130,0
|
|
20231221,191700,345028190,5130,5130,5130,5130,0
|
|
20231221,191600,345028190,5130,5130,5130,5130,0
|
|
20231221,191500,345028190,5130,5130,5130,5130,0
|
|
20231221,191400,345028190,5130,5130,5130,5130,0
|
|
20231221,191300,345028190,5130,5130,5130,5130,1167
|
|
20231221,191200,345028190,5130,5130,5130,5130,0
|
|
20231221,191100,345028190,5130,5130,5130,5130,0
|
|
20231221,191000,345028190,5130,5130,5130,5130,0
|
|
20231221,190900,345028190,5130,5130,5130,5130,0
|
|
20231221,190800,345028190,5130,5130,5130,5130,0
|
|
20231221,190700,345028190,5130,5130,5130,5130,0
|
|
20231221,190600,345028190,5130,5130,5130,5130,0
|
|
20231221,190500,345028190,5130,5130,5130,5130,0
|
|
20231221,190400,345028190,5130,5130,5130,5130,0
|
|
20231221,190300,345028190,5130,5130,5130,5130,0
|
|
20231221,190200,345028190,5130,5130,5130,5130,0
|
|
20231221,190100,345028190,5130,5130,5130,5130,0
|
|
20231221,190000,345028190,5130,5130,5130,5130,0
|
|
20231221,185900,345028190,5130,5130,5130,5130,0
|
|
20231221,185800,345028190,5130,5130,5130,5130,0
|
|
20231221,185700,345028190,5130,5130,5130,5130,0
|
|
20231221,185600,345028190,5130,5130,5130,5130,0
|
|
20231221,185500,345028190,5130,5130,5130,5130,0
|
|
20231221,185400,345028190,5130,5130,5130,5130,0
|
|
20231221,185300,345028190,5130,5130,5130,5130,0
|
|
20231221,185200,345028190,5130,5130,5130,5130,0
|
|
20231221,185100,345028190,5130,5130,5130,5130,0
|
|
20231221,185000,345028190,5130,5130,5130,5130,0
|
|
20231221,184900,345028190,5130,5130,5130,5130,0
|
|
20231221,184800,345028190,5130,5130,5130,5130,0
|
|
20231221,184700,345028190,5130,5130,5130,5130,0
|
|
20231221,184600,345028190,5130,5130,5130,5130,0
|
|
20231221,184500,345028190,5130,5130,5130,5130,0
|
|
20231221,184400,345028190,5130,5130,5130,5130,0
|
|
20231221,184300,345028190,5130,5130,5130,5130,1167
|
|
20231221,184200,345028190,5130,5130,5130,5130,0
|
|
20231221,184100,345028190,5130,5130,5130,5130,0
|
|
20231221,184000,345028190,5130,5130,5130,5130,0
|
|
20231221,183900,345028190,5130,5130,5130,5130,0
|
|
20231221,183800,345028190,5130,5130,5130,5130,0
|
|
20231221,183700,345028190,5130,5130,5130,5130,0
|
|
20231221,183600,345028190,5130,5130,5130,5130,0
|
|
20231221,183500,345028190,5130,5130,5130,5130,0
|
|
20231221,183400,345028190,5130,5130,5130,5130,0
|
|
20231221,183300,345028190,5130,5130,5130,5130,0
|
|
20231221,183200,345028190,5130,5130,5130,5130,0
|
|
20231221,183100,345028190,5130,5130,5130,5130,0
|
|
20231221,183000,345028190,5130,5130,5130,5130,0
|
|
20231221,182900,345028190,5130,5130,5130,5130,0
|
|
20231221,182800,345028190,5130,5130,5130,5130,0
|
|
20231221,182700,345028190,5130,5130,5130,5130,0
|
|
20231221,182600,345028190,5130,5130,5130,5130,0
|
|
20231221,182500,345028190,5130,5130,5130,5130,0
|
|
20231221,182400,345028190,5130,5130,5130,5130,0
|
|
20231221,182300,345028190,5130,5130,5130,5130,0
|
|
20231221,182200,345028190,5130,5130,5130,5130,0
|
|
20231221,182100,345028190,5130,5130,5130,5130,0
|
|
20231221,182000,345028190,5130,5130,5130,5130,0
|
|
20231221,181900,345028190,5130,5130,5130,5130,0
|
|
20231221,181800,345028190,5130,5130,5130,5130,0
|
|
20231221,181700,345028190,5130,5130,5130,5130,0
|
|
20231221,181600,345028190,5130,5130,5130,5130,0
|
|
20231221,181500,345028190,5130,5130,5130,5130,0
|
|
20231221,181400,345028190,5130,5130,5130,5130,0
|
|
20231221,181300,345028190,5130,5130,5130,5130,1167
|
|
20231221,181200,345028190,5130,5130,5130,5130,0
|
|
20231221,181100,345028190,5130,5130,5130,5130,0
|
|
20231221,181000,345028190,5130,5130,5130,5130,0
|
|
20231221,180900,345028190,5130,5130,5130,5130,0
|
|
20231221,180800,345028190,5130,5130,5130,5130,0
|
|
20231221,180700,345028190,5130,5130,5130,5130,0
|
|
20231221,180600,345028190,5130,5130,5130,5130,0
|
|
20231221,180500,345028190,5130,5130,5130,5130,0
|
|
20231221,180400,345028190,5130,5130,5130,5130,0
|
|
20231221,180300,345028190,5130,5130,5130,5130,0
|
|
20231221,180200,345028190,5130,5130,5130,5130,0
|
|
20231221,180100,345028190,5130,5130,5130,5130,0
|
|
20231221,180000,345028190,5130,5130,5130,5130,0
|
|
20231221,175900,345028190,5130,5130,5130,5130,0
|
|
20231221,175800,345028190,5130,5130,5130,5130,0
|
|
20231221,175700,345028190,5130,5130,5130,5130,0
|
|
20231221,175600,345028190,5130,5130,5130,5130,0
|
|
20231221,175500,345028190,5130,5130,5130,5130,0
|
|
20231221,175400,345028190,5130,5130,5130,5130,0
|
|
20231221,175300,345028190,5130,5130,5130,5130,0
|
|
20231221,175200,345028190,5130,5130,5130,5130,0
|
|
20231221,175100,345028190,5130,5130,5130,5130,0
|
|
20231221,175000,345028190,5130,5130,5130,5130,0
|
|
20231221,174900,345028190,5130,5130,5130,5130,0
|
|
20231221,174800,345028190,5130,5130,5130,5130,0
|
|
20231221,174700,345028190,5130,5130,5130,5130,0
|
|
20231221,174600,345028190,5130,5130,5130,5130,0
|
|
20231221,174500,345028190,5130,5130,5130,5130,0
|
|
20231221,174400,345028190,5130,5130,5130,5130,0
|
|
20231221,174300,345028190,5130,5130,5130,5130,1167
|
|
20231221,174200,345028190,5130,5130,5130,5130,0
|
|
20231221,174100,345028190,5130,5130,5130,5130,0
|
|
20231221,174000,345028190,5130,5130,5130,5130,0
|
|
20231221,173900,345028190,5130,5130,5130,5130,0
|
|
20231221,173800,345028190,5130,5130,5130,5130,0
|
|
20231221,173700,345028190,5130,5130,5130,5130,0
|
|
20231221,173600,345028190,5130,5130,5130,5130,0
|
|
20231221,173500,345028190,5130,5130,5130,5130,0
|
|
20231221,173400,345028190,5130,5130,5130,5130,0
|
|
20231221,173300,345028190,5130,5130,5130,5130,0
|
|
20231221,173200,345028190,5130,5130,5130,5130,0
|
|
20231221,173100,345028190,5130,5130,5130,5130,0
|
|
20231221,173000,345028190,5130,5130,5130,5130,0
|
|
20231221,172900,345028190,5130,5130,5130,5130,0
|
|
20231221,172800,345028190,5130,5130,5130,5130,0
|
|
20231221,172700,345028190,5130,5130,5130,5130,0
|
|
20231221,172600,345028190,5130,5130,5130,5130,0
|
|
20231221,172500,345028190,5130,5130,5130,5130,0
|
|
20231221,172400,345028190,5130,5130,5130,5130,0
|
|
20231221,172300,345028190,5130,5130,5130,5130,0
|
|
20231221,172200,345028190,5130,5130,5130,5130,0
|
|
20231221,172100,345028190,5130,5130,5130,5130,0
|
|
20231221,172000,345028190,5130,5130,5130,5130,0
|
|
20231221,171900,345028190,5130,5130,5130,5130,0
|
|
20231221,171800,345028190,5130,5130,5130,5130,0
|
|
20231221,171700,345028190,5130,5130,5130,5130,0
|
|
20231221,171600,345028190,5130,5130,5130,5130,0
|
|
20231221,171500,345028190,5130,5130,5130,5130,0
|
|
20231221,171400,345028190,5130,5130,5130,5130,0
|
|
20231221,171300,345028190,5130,5130,5130,5130,1167
|
|
20231221,171200,345028190,5130,5130,5130,5130,0
|
|
20231221,171100,345028190,5130,5130,5130,5130,0
|
|
20231221,171000,345028190,5130,5130,5130,5130,0
|
|
20231221,170900,345028190,5130,5130,5130,5130,0
|
|
20231221,170800,345028190,5130,5130,5130,5130,0
|
|
20231221,170700,345028190,5130,5130,5130,5130,0
|
|
20231221,170600,345028190,5130,5130,5130,5130,0
|
|
20231221,170500,345028190,5130,5130,5130,5130,0
|
|
20231221,170400,345028190,5130,5130,5130,5130,0
|
|
20231221,170300,345028190,5130,5130,5130,5130,0
|
|
20231221,170200,345028190,5130,5130,5130,5130,0
|
|
20231221,170100,345028190,5130,5130,5130,5130,0
|
|
20231221,170000,345028190,5130,5130,5130,5130,0
|
|
20231221,165900,345028190,5130,5130,5130,5130,0
|
|
20231221,165800,345028190,5130,5130,5130,5130,0
|
|
20231221,165700,345028190,5130,5130,5130,5130,0
|
|
20231221,165600,345028190,5130,5130,5130,5130,0
|
|
20231221,165500,345028190,5130,5130,5130,5130,0
|
|
20231221,165400,345028190,5130,5130,5130,5130,0
|
|
20231221,165300,345028190,5130,5130,5130,5130,0
|
|
20231221,165200,345028190,5130,5130,5130,5130,0
|
|
20231221,165100,345028190,5130,5130,5130,5130,0
|
|
20231221,165000,345028190,5130,5130,5130,5130,0
|
|
20231221,164900,345028190,5130,5130,5130,5130,0
|
|
20231221,164800,345028190,5130,5130,5130,5130,0
|
|
20231221,164700,345028190,5130,5130,5130,5130,0
|
|
20231221,164600,345028190,5130,5130,5130,5130,0
|
|
20231221,164500,345028190,5130,5130,5130,5130,0
|
|
20231221,164400,345028190,5130,5130,5130,5130,0
|
|
20231221,164300,345028190,5130,5130,5130,5130,1167
|
|
20231221,164200,345028190,5130,5130,5130,5130,0
|
|
20231221,164100,345028190,5130,5130,5130,5130,0
|
|
20231221,164000,345028190,5130,5130,5130,5130,0
|
|
20231221,163900,345028190,5130,5130,5130,5130,0
|
|
20231221,163800,345028190,5130,5130,5130,5130,0
|
|
20231221,163700,345028190,5130,5130,5130,5130,0
|
|
20231221,163600,345028190,5130,5130,5130,5130,0
|
|
20231221,163500,345028190,5130,5130,5130,5130,0
|
|
20231221,163400,345028190,5130,5130,5130,5130,0
|
|
20231221,163300,345028190,5130,5130,5130,5130,0
|
|
20231221,163200,345028190,5130,5130,5130,5130,0
|
|
20231221,163100,345028190,5130,5130,5130,5130,0
|
|
20231221,163000,345028190,5130,5130,5130,5130,0
|
|
20231221,162900,345028190,5130,5130,5130,5130,0
|
|
20231221,162800,345028190,5130,5130,5130,5130,0
|
|
20231221,162700,345028190,5130,5130,5130,5130,0
|
|
20231221,162600,345028190,5130,5130,5130,5130,0
|
|
20231221,162500,345028190,5130,5130,5130,5130,0
|
|
20231221,162400,345028190,5130,5130,5130,5130,0
|
|
20231221,162300,345028190,5130,5130,5130,5130,0
|
|
20231221,162200,345028190,5130,5130,5130,5130,0
|
|
20231221,162100,345028190,5130,5130,5130,5130,0
|
|
20231221,162000,345028190,5130,5130,5130,5130,0
|
|
20231221,161900,345028190,5130,5130,5130,5130,0
|
|
20231221,161800,345028190,5130,5130,5130,5130,0
|
|
20231221,161700,345028190,5130,5130,5130,5130,0
|
|
20231221,161600,345028190,5130,5130,5130,5130,0
|
|
20231221,161500,345028190,5130,5130,5130,5130,0
|
|
20231221,161400,345028190,5130,5130,5130,5130,0
|
|
20231221,161300,345028190,5130,5130,5130,5130,1167
|
|
20231221,161200,345028190,5130,5130,5130,5130,0
|
|
20231221,161100,345028190,5130,5130,5130,5130,0
|
|
20231221,161000,345028190,5130,5130,5130,5130,0
|
|
20231221,160900,345028190,5130,5130,5130,5130,0
|
|
20231221,160800,345028190,5130,5130,5130,5130,0
|
|
20231221,160700,345028190,5130,5130,5130,5130,0
|
|
20231221,160600,345028190,5130,5130,5130,5130,0
|
|
20231221,160500,345028190,5130,5130,5130,5130,0
|
|
20231221,160400,345028190,5130,5130,5130,5130,0
|
|
20231221,160300,345028190,5130,5130,5130,5130,0
|
|
20231221,160200,345028190,5130,5130,5130,5130,0
|
|
20231221,160100,345028190,5130,5130,5130,5130,0
|
|
20231221,160000,345028190,5130,5130,5130,5130,0
|
|
20231221,155900,345028190,5130,5130,5130,5130,0
|
|
20231221,155800,345028190,5130,5130,5130,5130,0
|
|
20231221,155700,345028190,5130,5130,5130,5130,0
|
|
20231221,155600,345028190,5130,5130,5130,5130,0
|
|
20231221,155500,345028190,5130,5130,5130,5130,0
|
|
20231221,155400,345028190,5130,5130,5130,5130,0
|
|
20231221,155300,345028190,5130,5130,5130,5130,0
|
|
20231221,155200,345028190,5130,5130,5130,5130,0
|
|
20231221,155100,345028190,5130,5130,5130,5130,0
|
|
20231221,155000,345028190,5130,5130,5130,5130,0
|
|
20231221,154900,345028190,5130,5130,5130,5130,0
|
|
20231221,154800,345028190,5130,5130,5130,5130,0
|
|
20231221,154700,345028190,5130,5130,5130,5130,0
|
|
20231221,154600,345028190,5130,5130,5130,5130,0
|
|
20231221,154500,345028190,5130,5130,5130,5130,0
|
|
20231221,154400,345028190,5130,5130,5130,5130,0
|
|
20231221,154300,345028190,5130,5130,5130,5130,1167
|
|
20231221,154200,345028190,5130,5130,5130,5130,0
|
|
20231221,154100,345028190,5130,5130,5130,5130,0
|
|
20231221,154000,345028190,5130,5130,5130,5130,0
|
|
20231221,153900,345028190,5130,5130,5130,5130,0
|
|
20231221,153800,345028190,5130,5130,5130,5130,0
|
|
20231221,153700,345028190,5130,5130,5130,5130,0
|
|
20231221,153600,345028190,5130,5130,5130,5130,0
|
|
20231221,153500,345028190,5130,5130,5130,5130,0
|
|
20231221,153400,345028190,5130,5130,5130,5130,0
|
|
20231221,153300,345028190,5130,5130,5130,5130,0
|
|
20231221,153200,345028190,5130,5130,5130,5130,0
|
|
20231221,153100,345028190,5130,5130,5130,5130,0
|
|
20231221,153000,345028190,5130,5130,5130,5130,1167
|
|
20231221,152900,339041480,5120,5120,5120,5120,0
|
|
20231221,152800,339041480,5120,5120,5120,5120,0
|
|
20231221,152700,339041480,5120,5120,5120,5120,0
|
|
20231221,152600,339041480,5120,5120,5120,5120,0
|
|
20231221,152500,339041480,5120,5120,5120,5120,0
|
|
20231221,152400,339041480,5120,5120,5120,5120,0
|
|
20231221,152300,339041480,5120,5120,5120,5120,0
|
|
20231221,152200,339041480,5120,5120,5120,5120,0
|
|
20231221,152100,339041480,5120,5120,5120,5120,0
|
|
20231221,152000,339041480,5120,5120,5120,5120,0
|
|
20231221,151900,339041480,5120,5130,5130,5120,200
|
|
20231221,151800,338016370,5130,5130,5130,5130,20
|
|
20231221,151700,337913770,5130,5130,5130,5130,300
|
|
20231221,151600,336374770,5120,5120,5120,5120,33
|
|
20231221,151500,336205810,5120,5120,5120,5120,0
|
|
20231221,151400,336205810,5120,5120,5120,5120,137
|
|
20231221,151300,335504370,5120,5120,5120,5120,0
|
|
20231221,151200,335504370,5120,5120,5120,5120,33
|
|
20231221,151100,335335410,5120,5120,5120,5120,33
|
|
20231221,151000,335166450,5130,5130,5130,5130,0
|
|
20231221,150900,335166450,5130,5130,5130,5130,0
|
|
20231221,150800,335166450,5130,5130,5130,5130,0
|
|
20231221,150700,335166450,5130,5130,5130,5130,16
|
|
20231221,150600,335084370,5130,5130,5130,5130,0
|
|
20231221,150500,335084370,5130,5130,5130,5130,0
|
|
20231221,150400,335084370,5130,5130,5130,5130,716
|
|
20231221,150300,331411290,5130,5130,5130,5130,0
|
|
20231221,150200,331411290,5130,5130,5130,5130,0
|
|
20231221,150100,331411290,5130,5130,5130,5130,0
|
|
20231221,150000,331411290,5130,5130,5130,5130,116
|
|
20231221,145900,330816210,5130,5130,5130,5130,375
|
|
20231221,145800,328892460,5140,5140,5140,5140,2
|
|
20231221,145700,328882180,5130,5130,5130,5130,96
|
|
20231221,145600,328389700,5140,5140,5140,5140,0
|
|
20231221,145500,328389700,5140,5140,5140,5140,1
|
|
20231221,145400,328384560,5130,5130,5130,5130,214
|
|
20231221,145300,327286740,5130,5130,5130,5130,0
|
|
20231221,145200,327286740,5130,5130,5130,5130,0
|
|
20231221,145100,327286740,5130,5130,5130,5130,500
|
|
20231221,145000,324721740,5140,5140,5140,5140,0
|
|
20231221,144900,324721740,5140,5140,5140,5140,0
|
|
20231221,144800,324721740,5140,5140,5140,5140,0
|
|
20231221,144700,324721740,5140,5140,5140,5140,0
|
|
20231221,144600,324721740,5140,5120,5140,5120,200
|
|
20231221,144500,323693840,5140,5140,5140,5140,0
|
|
20231221,144400,323693840,5140,5140,5140,5140,500
|
|
20231221,144300,321123840,5140,5140,5140,5140,0
|
|
20231221,144200,321123840,5140,5140,5140,5140,0
|
|
20231221,144100,321123840,5140,5140,5140,5140,0
|
|
20231221,144000,321123840,5140,5140,5140,5140,175
|
|
20231221,143900,320224340,5130,5130,5130,5130,579
|
|
20231221,143800,317254070,5130,5130,5130,5130,0
|
|
20231221,143700,317254070,5130,5130,5130,5130,0
|
|
20231221,143600,317254070,5130,5130,5130,5130,0
|
|
20231221,143500,317254070,5130,5130,5130,5130,0
|
|
20231221,143400,317254070,5130,5130,5130,5130,0
|
|
20231221,143300,317254070,5130,5130,5130,5130,500
|
|
20231221,143200,314689070,5130,5130,5130,5130,0
|
|
20231221,143100,314689070,5130,5130,5130,5130,0
|
|
20231221,143000,314689070,5130,5130,5130,5130,0
|
|
20231221,142900,314689070,5130,5130,5130,5130,0
|
|
20231221,142800,314689070,5130,5130,5130,5130,0
|
|
20231221,142700,314689070,5130,5130,5130,5130,0
|
|
20231221,142600,314689070,5130,5130,5130,5130,2192
|
|
20231221,142500,303444110,5120,5120,5120,5120,35
|
|
20231221,142400,303264910,5130,5130,5130,5130,0
|
|
20231221,142300,303264910,5130,5130,5130,5130,0
|
|
20231221,142200,303264910,5130,5130,5130,5130,197
|
|
20231221,142100,302254300,5130,5130,5130,5130,0
|
|
20231221,142000,302254300,5130,5130,5130,5130,0
|
|
20231221,141900,302254300,5130,5130,5130,5130,1938
|
|
20231221,141800,292312360,5130,5130,5130,5130,33
|
|
20231221,141700,292143070,5130,5130,5130,5130,0
|
|
20231221,141600,292143070,5130,5130,5130,5130,0
|
|
20231221,141500,292143070,5130,5130,5130,5130,33
|
|
20231221,141400,291973780,5130,5130,5130,5130,33
|
|
20231221,141300,291804490,5140,5130,5140,5130,535
|
|
20231221,141200,289054940,5130,5130,5130,5130,34
|
|
20231221,141100,288880520,5140,5140,5140,5140,0
|
|
20231221,141000,288880520,5140,5140,5140,5140,0
|
|
20231221,140900,288880520,5140,5140,5140,5140,500
|
|
20231221,140800,286310520,5130,5130,5130,5130,0
|
|
20231221,140700,286310520,5130,5130,5130,5130,0
|
|
20231221,140600,286310520,5130,5130,5130,5130,0
|
|
20231221,140500,286310520,5130,5130,5130,5130,59
|
|
20231221,140400,286007850,5130,5130,5130,5130,0
|
|
20231221,140300,286007850,5130,5130,5130,5130,0
|
|
20231221,140200,286007850,5130,5130,5130,5130,0
|
|
20231221,140100,286007850,5130,5130,5130,5130,59
|
|
20231221,140000,285705180,5130,5130,5130,5130,0
|
|
20231221,135900,285705180,5130,5130,5130,5130,0
|
|
20231221,135800,285705180,5130,5130,5130,5130,0
|
|
20231221,135700,285705180,5130,5130,5130,5130,0
|
|
20231221,135600,285705180,5130,5130,5130,5130,0
|
|
20231221,135500,285705180,5130,5130,5130,5130,0
|
|
20231221,135400,285705180,5130,5130,5130,5130,1037
|
|
20231221,135300,280385370,5120,5130,5130,5120,1886
|
|
20231221,135200,270716880,5130,5130,5130,5130,0
|
|
20231221,135100,270716880,5130,5130,5130,5130,0
|
|
20231221,135000,270716880,5130,5130,5130,5130,649
|
|
20231221,134900,267387510,5130,5130,5130,5130,0
|
|
20231221,134800,267387510,5130,5130,5130,5130,1496
|
|
20231221,134700,259713030,5140,5140,5140,5140,9
|
|
20231221,134600,259666770,5140,5140,5140,5140,0
|
|
20231221,134500,259666770,5140,5140,5140,5140,0
|
|
20231221,134400,259666770,5140,5140,5140,5140,500
|
|
20231221,134300,257096770,5140,5140,5140,5140,0
|
|
20231221,134200,257096770,5140,5140,5140,5140,0
|
|
20231221,134100,257096770,5140,5140,5140,5140,0
|
|
20231221,134000,257096770,5140,5140,5140,5140,0
|
|
20231221,133900,257096770,5140,5140,5140,5140,500
|
|
20231221,133800,254526770,5140,5140,5140,5140,0
|
|
20231221,133700,254526770,5140,5140,5140,5140,232
|
|
20231221,133600,253334290,5140,5140,5140,5140,0
|
|
20231221,133500,253334290,5140,5140,5140,5140,500
|
|
20231221,133400,250764290,5140,5140,5140,5140,0
|
|
20231221,133300,250764290,5140,5140,5140,5140,0
|
|
20231221,133200,250764290,5140,5140,5140,5140,0
|
|
20231221,133100,250764290,5140,5140,5140,5140,0
|
|
20231221,133000,250764290,5140,5140,5140,5140,0
|
|
20231221,132900,250764290,5140,5140,5140,5140,2
|
|
20231221,132800,250754010,5140,5140,5140,5140,800
|
|
20231221,132700,246642010,5140,5140,5140,5140,0
|
|
20231221,132600,246642010,5140,5140,5140,5140,0
|
|
20231221,132500,246642010,5140,5140,5140,5140,1000
|
|
20231221,132400,241502010,5150,5150,5150,5150,5
|
|
20231221,132300,241476260,5140,5140,5140,5140,0
|
|
20231221,132200,241476260,5140,5140,5140,5140,0
|
|
20231221,132100,241476260,5140,5140,5140,5140,0
|
|
20231221,132000,241476260,5140,5140,5140,5140,0
|
|
20231221,131900,241476260,5140,5140,5140,5140,0
|
|
20231221,131800,241476260,5140,5140,5140,5140,0
|
|
20231221,131700,241476260,5140,5140,5140,5140,0
|
|
20231221,131600,241476260,5140,5140,5140,5140,1
|
|
20231221,131500,241471120,5140,5140,5140,5140,0
|
|
20231221,131400,241471120,5140,5140,5140,5140,0
|
|
20231221,131300,241471120,5140,5140,5140,5140,6
|
|
20231221,131200,241440280,5150,5150,5150,5150,0
|
|
20231221,131100,241440280,5150,5140,5150,5140,777
|
|
20231221,131000,237439000,5140,5140,5140,5140,536
|
|
20231221,130900,234683960,5140,5140,5140,5140,265
|
|
20231221,130800,233321860,5140,5140,5140,5140,129
|
|
20231221,130700,232658800,5140,5140,5140,5140,1000
|
|
20231221,130600,227518800,5150,5150,5150,5150,0
|
|
20231221,130500,227518800,5150,5150,5150,5150,500
|
|
20231221,130400,224943800,5150,5150,5150,5150,0
|
|
20231221,130300,224943800,5150,5150,5150,5150,0
|
|
20231221,130200,224943800,5150,5140,5150,5140,77
|
|
20231221,130100,224547640,5150,5150,5150,5150,291
|
|
20231221,130000,223048990,5150,5150,5150,5150,0
|
|
20231221,125900,223048990,5150,5150,5150,5150,0
|
|
20231221,125800,223048990,5150,5150,5150,5150,424
|
|
20231221,125700,220865390,5150,5150,5150,5150,100
|
|
20231221,125600,220350390,5150,5150,5150,5150,101
|
|
20231221,125500,219830240,5150,5150,5150,5150,4
|
|
20231221,125400,219809640,5150,5150,5150,5150,1996
|
|
20231221,125300,209530240,5150,5150,5150,5150,193
|
|
20231221,125200,208536290,5150,5150,5150,5150,456
|
|
20231221,125100,206187890,5150,5150,5150,5150,5
|
|
20231221,125000,206162140,5150,5150,5150,5150,0
|
|
20231221,124900,206162140,5150,5150,5150,5150,2964
|
|
20231221,124800,190897540,5140,5140,5140,5140,5
|
|
20231221,124700,190871840,5140,5140,5140,5140,0
|
|
20231221,124600,190871840,5140,5140,5140,5140,0
|
|
20231221,124500,190871840,5140,5140,5140,5140,3
|
|
20231221,124400,190856420,5140,5140,5140,5130,229
|
|
20231221,124300,189679370,5140,5140,5140,5140,799
|
|
20231221,124200,185572510,5150,5150,5150,5150,0
|
|
20231221,124100,185572510,5150,5150,5150,5150,1
|
|
20231221,124000,185567360,5140,5140,5140,5140,0
|
|
20231221,123900,185567360,5140,5140,5140,5140,1401
|
|
20231221,123800,178366220,5140,5140,5140,5140,600
|
|
20231221,123700,175282220,5140,5140,5140,5140,0
|
|
20231221,123600,175282220,5140,5140,5140,5140,500
|
|
20231221,123500,172712220,5130,5140,5140,5130,115
|
|
20231221,123400,172121270,5130,5130,5130,5130,0
|
|
20231221,123300,172121270,5130,5130,5130,5130,0
|
|
20231221,123200,172121270,5130,5130,5130,5130,0
|
|
20231221,123100,172121270,5130,5130,5130,5130,0
|
|
20231221,123000,172121270,5130,5130,5130,5130,0
|
|
20231221,122900,172121270,5130,5130,5130,5130,0
|
|
20231221,122800,172121270,5130,5130,5130,5130,100
|
|
20231221,122700,171608270,5140,5140,5140,5140,0
|
|
20231221,122600,171608270,5140,5140,5140,5140,1
|
|
20231221,122500,171603130,5130,5130,5130,5130,0
|
|
20231221,122400,171603130,5130,5130,5130,5130,385
|
|
20231221,122300,169628080,5130,5130,5130,5130,0
|
|
20231221,122200,169628080,5130,5130,5130,5130,0
|
|
20231221,122100,169628080,5130,5130,5130,5130,366
|
|
20231221,122000,167750500,5130,5130,5130,5130,0
|
|
20231221,121900,167750500,5130,5130,5130,5130,435
|
|
20231221,121800,165518950,5130,5130,5130,5130,0
|
|
20231221,121700,165518950,5130,5130,5130,5130,0
|
|
20231221,121600,165518950,5130,5130,5130,5130,0
|
|
20231221,121500,165518950,5130,5130,5130,5130,0
|
|
20231221,121400,165518950,5130,5130,5130,5130,0
|
|
20231221,121300,165518950,5130,5130,5130,5130,0
|
|
20231221,121200,165518950,5130,5130,5130,5130,521
|
|
20231221,121100,162846220,5130,5130,5130,5130,0
|
|
20231221,121000,162846220,5130,5130,5130,5130,10
|
|
20231221,120900,162794920,5130,5130,5130,5130,0
|
|
20231221,120800,162794920,5130,5130,5130,5130,500
|
|
20231221,120700,160229920,5130,5130,5130,5130,0
|
|
20231221,120600,160229920,5130,5130,5130,5130,0
|
|
20231221,120500,160229920,5130,5130,5130,5130,0
|
|
20231221,120400,160229920,5130,5130,5130,5130,500
|
|
20231221,120300,157664920,5130,5130,5130,5130,274
|
|
20231221,120200,156259300,5130,5130,5130,5130,0
|
|
20231221,120100,156259300,5130,5130,5130,5130,226
|
|
20231221,120000,155099920,5130,5130,5130,5130,108
|
|
20231221,115900,154545880,5130,5130,5130,5130,0
|
|
20231221,115800,154545880,5130,5130,5130,5130,0
|
|
20231221,115700,154545880,5130,5130,5130,5130,233
|
|
20231221,115600,153350590,5130,5130,5130,5130,277
|
|
20231221,115500,151929580,5130,5130,5130,5130,0
|
|
20231221,115400,151929580,5130,5130,5130,5130,0
|
|
20231221,115300,151929580,5130,5130,5130,5130,0
|
|
20231221,115200,151929580,5130,5130,5130,5130,0
|
|
20231221,115100,151929580,5130,5130,5130,5130,500
|
|
20231221,115000,149364580,5130,5130,5130,5130,0
|
|
20231221,114900,149364580,5130,5130,5130,5130,1
|
|
20231221,114800,149359450,5130,5130,5130,5130,0
|
|
20231221,114700,149359450,5130,5130,5130,5130,0
|
|
20231221,114600,149359450,5130,5130,5130,5130,0
|
|
20231221,114500,149359450,5130,5130,5130,5130,0
|
|
20231221,114400,149359450,5130,5130,5130,5130,0
|
|
20231221,114300,149359450,5130,5130,5130,5130,500
|
|
20231221,114200,146794450,5120,5120,5120,5120,135
|
|
20231221,114100,146103250,5120,5120,5120,5120,0
|
|
20231221,114000,146103250,5120,5120,5120,5120,0
|
|
20231221,113900,146103250,5120,5120,5120,5120,0
|
|
20231221,113800,146103250,5120,5120,5120,5120,1
|
|
20231221,113700,146098130,5120,5130,5130,5120,5
|
|
20231221,113600,146072490,5120,5120,5120,5120,0
|
|
20231221,113500,146072490,5120,5120,5120,5120,0
|
|
20231221,113400,146072490,5120,5120,5120,5120,426
|
|
20231221,113300,143891370,5120,5120,5120,5120,1
|
|
20231221,113200,143886250,5120,5120,5120,5120,0
|
|
20231221,113100,143886250,5120,5120,5120,5120,0
|
|
20231221,113000,143886250,5120,5120,5120,5120,2
|
|
20231221,112900,143876010,5110,5090,5110,5090,1127
|
|
20231221,112800,138120360,5070,5080,5080,5070,2037
|
|
20231221,112700,127782400,5100,5100,5100,5100,0
|
|
20231221,112600,127782400,5100,5100,5100,5100,0
|
|
20231221,112500,127782400,5100,5100,5100,5100,0
|
|
20231221,112400,127782400,5100,5100,5100,5100,0
|
|
20231221,112300,127782400,5100,5100,5100,5100,0
|
|
20231221,112200,127782400,5100,5100,5100,5100,0
|
|
20231221,112100,127782400,5100,5100,5100,5100,0
|
|
20231221,112000,127782400,5100,5100,5100,5100,0
|
|
20231221,111900,127782400,5100,5100,5100,5100,0
|
|
20231221,111800,127782400,5100,5090,5100,5090,100
|
|
20231221,111700,127272790,5090,5090,5090,5090,0
|
|
20231221,111600,127272790,5090,5090,5090,5090,0
|
|
20231221,111500,127272790,5090,5090,5090,5090,0
|
|
20231221,111400,127272790,5090,5090,5090,5090,0
|
|
20231221,111300,127272790,5090,5090,5090,5090,1
|
|
20231221,111200,127267700,5090,5090,5090,5090,0
|
|
20231221,111100,127267700,5090,5080,5090,5080,220
|
|
20231221,111000,126148490,5080,5080,5080,5080,169
|
|
20231221,110900,125289970,5080,5080,5080,5080,1
|
|
20231221,110800,125284890,5080,5080,5080,5080,1
|
|
20231221,110700,125279810,5080,5080,5080,5080,0
|
|
20231221,110600,125279810,5080,5080,5080,5080,6
|
|
20231221,110500,125249330,5080,5080,5080,5080,140
|
|
20231221,110400,124538130,5070,5070,5070,5070,0
|
|
20231221,110300,124538130,5070,5070,5070,5070,0
|
|
20231221,110200,124538130,5070,5070,5070,5070,0
|
|
20231221,110100,124538130,5070,5070,5070,5070,2
|
|
20231221,110000,124527990,5070,5070,5070,5070,0
|
|
20231221,105900,124527990,5070,5070,5070,5070,0
|
|
20231221,105800,124527990,5070,5070,5070,5070,1
|
|
20231221,105700,124522920,5070,5070,5070,5070,670
|
|
20231221,105600,121126020,5070,5070,5070,5070,0
|
|
20231221,105500,121126020,5070,5080,5080,5070,5
|
|
20231221,105400,121100640,5080,5080,5080,5080,0
|
|
20231221,105300,121100640,5080,5080,5080,5080,276
|
|
20231221,105200,119698560,5090,5090,5090,5090,0
|
|
20231221,105100,119698560,5090,5090,5090,5090,0
|
|
20231221,105000,119698560,5090,5090,5090,5090,0
|
|
20231221,104900,119698560,5090,5090,5090,5090,300
|
|
20231221,104800,118171560,5080,5080,5080,5080,30
|
|
20231221,104700,118019160,5080,5080,5080,5080,651
|
|
20231221,104600,114712080,5090,5090,5090,5090,0
|
|
20231221,104500,114712080,5090,5090,5090,5090,0
|
|
20231221,104400,114712080,5090,5090,5090,5090,0
|
|
20231221,104300,114712080,5090,5090,5090,5090,0
|
|
20231221,104200,114712080,5090,5090,5090,5090,0
|
|
20231221,104100,114712080,5090,5090,5090,5090,0
|
|
20231221,104000,114712080,5090,5080,5090,5080,443
|
|
20231221,103900,112457640,5090,5090,5090,5090,0
|
|
20231221,103800,112457640,5090,5090,5090,5090,0
|
|
20231221,103700,112457640,5090,5090,5090,5090,0
|
|
20231221,103600,112457640,5090,5090,5090,5090,0
|
|
20231221,103500,112457640,5090,5090,5090,5090,12
|
|
20231221,103400,112396560,5080,5080,5080,5080,0
|
|
20231221,103300,112396560,5080,5080,5080,5080,0
|
|
20231221,103200,112396560,5080,5080,5080,5080,0
|
|
20231221,103100,112396560,5080,5080,5080,5080,0
|
|
20231221,103000,112396560,5080,5080,5080,5080,746
|
|
20231221,102900,108606880,5080,5090,5090,5080,194
|
|
20231221,102800,107619430,5090,5090,5090,5090,107
|
|
20231221,102700,107074800,5090,5090,5090,5090,489
|
|
20231221,102600,104585790,5090,5090,5090,5090,0
|
|
20231221,102500,104585790,5090,5090,5090,5090,33
|
|
20231221,102400,104417820,5100,5100,5100,5100,4
|
|
20231221,102300,104397420,5100,5100,5100,5100,0
|
|
20231221,102200,104397420,5100,5100,5100,5100,0
|
|
20231221,102100,104397420,5100,5100,5100,5100,0
|
|
20231221,102000,104397420,5100,5100,5100,5100,0
|
|
20231221,101900,104397420,5100,5100,5100,5100,0
|
|
20231221,101800,104397420,5100,5100,5100,5100,1112
|
|
20231221,101700,98726220,5110,5110,5110,5110,50
|
|
20231221,101600,98470720,5100,5100,5100,5100,0
|
|
20231221,101500,98470720,5100,5100,5100,5100,0
|
|
20231221,101400,98470720,5100,5100,5100,5100,110
|
|
20231221,101300,97909720,5100,5100,5100,5100,0
|
|
20231221,101200,97909720,5100,5100,5100,5100,995
|
|
20231221,101100,92835220,5100,5100,5100,5100,0
|
|
20231221,101000,92835220,5100,5100,5100,5100,0
|
|
20231221,100900,92835220,5100,5100,5100,5100,0
|
|
20231221,100800,92835220,5100,5100,5100,5100,0
|
|
20231221,100700,92835220,5100,5100,5110,5100,39
|
|
20231221,100600,92636280,5100,5100,5100,5100,0
|
|
20231221,100500,92636280,5100,5100,5100,5100,1
|
|
20231221,100400,92631180,5110,5110,5110,5110,137
|
|
20231221,100300,91931110,5110,5110,5110,5110,50
|
|
20231221,100200,91675610,5110,5110,5110,5110,19
|
|
20231221,100100,91578520,5110,5110,5110,5110,2084
|
|
20231221,100000,80929280,5120,5120,5120,5120,0
|
|
20231221,095900,80929280,5120,5120,5120,5120,0
|
|
20231221,095800,80929280,5120,5120,5120,5120,15
|
|
20231221,095700,80852480,5120,5120,5120,5120,0
|
|
20231221,095600,80852480,5120,5120,5120,5120,10
|
|
20231221,095500,80801280,5120,5120,5120,5120,469
|
|
20231221,095400,78400000,5120,5120,5120,5120,541
|
|
20231221,095300,75630080,5120,5120,5120,5120,83
|
|
20231221,095200,75205120,5120,5120,5120,5120,1027
|
|
20231221,095100,69946880,5120,5120,5120,5120,0
|
|
20231221,095000,69946880,5120,5120,5120,5120,65
|
|
20231221,094900,69614080,5120,5120,5120,5120,1
|
|
20231221,094800,69608960,5120,5110,5120,5110,671
|
|
20231221,094700,66173940,5110,5110,5110,5110,150
|
|
20231221,094600,65407440,5120,5110,5120,5110,2069
|
|
20231221,094500,54814850,5110,5110,5110,5110,100
|
|
20231221,094400,54303850,5120,5110,5120,5110,586
|
|
20231221,094300,51303540,5110,5110,5110,5110,0
|
|
20231221,094200,51303540,5110,5110,5110,5110,21
|
|
20231221,094100,51196230,5110,5110,5110,5110,150
|
|
20231221,094000,50429730,5110,5100,5110,5100,2348
|
|
20231221,093900,38431650,5100,5090,5100,5090,1774
|
|
20231221,093800,29385400,5090,5080,5090,5080,1526
|
|
20231221,093700,21618310,5090,5090,5090,5090,0
|
|
20231221,093600,21618310,5090,5090,5090,5090,1
|
|
20231221,093500,21613220,5070,5090,5090,5070,201
|
|
20231221,093400,20594130,5080,5080,5080,5080,0
|
|
20231221,093300,20594130,5080,5080,5080,5080,802
|
|
20231221,093200,16519970,5080,5080,5080,5080,0
|
|
20231221,093100,16519970,5080,5080,5080,5080,130
|
|
20231221,093000,15859570,5070,5070,5070,5070,0
|
|
20231221,092900,15859570,5070,5070,5070,5070,0
|
|
20231221,092800,15859570,5070,5070,5070,5070,1
|
|
20231221,092700,15854500,5080,5080,5080,5080,0
|
|
20231221,092600,15854500,5080,5080,5080,5080,991
|
|
20231221,092500,10820220,5080,5080,5080,5080,0
|
|
20231221,092400,10820220,5080,5080,5080,5080,0
|
|
20231221,092300,10820220,5080,5080,5080,5080,0
|
|
20231221,092200,10820220,5080,5080,5080,5080,0
|
|
20231221,092100,10820220,5080,5080,5080,5080,0
|
|
20231221,092000,10820220,5080,5080,5080,5080,5
|
|
20231221,091900,10794820,5080,5080,5080,5080,3
|
|
20231221,091800,10779580,5080,5080,5080,5080,100
|
|
20231221,091700,10271580,5080,5080,5080,5080,10
|
|
20231221,091600,10220780,5090,5090,5090,5090,0
|
|
20231221,091500,10220780,5090,5090,5090,5090,2
|
|
20231221,091400,10210600,5090,5090,5090,5090,0
|
|
20231221,091300,10210600,5090,5090,5090,5090,0
|
|
20231221,091200,10210600,5090,5070,5090,5070,1586
|
|
20231221,091100,2138210,5070,5070,5070,5070,67
|
|
20231221,091000,1798520,5050,5050,5050,5050,10
|
|
20231221,090900,1748020,5050,5050,5050,5050,0
|
|
20231221,090800,1748020,5050,5050,5050,5050,0
|
|
20231221,090700,1748020,5050,5050,5050,5050,0
|
|
20231221,090600,1748020,5050,5050,5050,5050,0
|
|
20231221,090500,1748020,5050,5050,5050,5050,0
|
|
20231221,090400,1748020,5050,5050,5050,5050,0
|
|
20231221,090300,1748020,5050,5060,5060,5050,100
|
|
20231221,090200,1243010,5050,5050,5050,5050,0
|
|
20231221,090100,1243010,5050,5050,5050,5050,213
|
|
20231221,090000,167360,5050,5080,5080,5050,33
|