574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,183100,640584910,5020,5020,5020,5020,9154
|
|
20231213,183000,640584910,5020,5020,5020,5020,0
|
|
20231213,182900,640584910,5020,5020,5020,5020,0
|
|
20231213,182800,640584910,5020,5020,5020,5020,0
|
|
20231213,182700,640584910,5020,5020,5020,5020,0
|
|
20231213,182600,640584910,5020,5020,5020,5020,0
|
|
20231213,182500,640584910,5020,5020,5020,5020,0
|
|
20231213,182400,640584910,5020,5020,5020,5020,0
|
|
20231213,182300,640584910,5020,5020,5020,5020,0
|
|
20231213,182200,640584910,5020,5020,5020,5020,0
|
|
20231213,182100,640584910,5020,5020,5020,5020,0
|
|
20231213,182000,640584910,5020,5020,5020,5020,0
|
|
20231213,181900,640584910,5020,5020,5020,5020,0
|
|
20231213,181800,640584910,5020,5020,5020,5020,0
|
|
20231213,181700,640584910,5020,5020,5020,5020,0
|
|
20231213,181600,640584910,5020,5020,5020,5020,0
|
|
20231213,181500,640584910,5020,5020,5020,5020,0
|
|
20231213,181400,640584910,5020,5020,5020,5020,0
|
|
20231213,181300,640584910,5020,5020,5020,5020,0
|
|
20231213,181200,640584910,5020,5020,5020,5020,0
|
|
20231213,181100,640584910,5020,5020,5020,5020,0
|
|
20231213,181000,640584910,5020,5020,5020,5020,0
|
|
20231213,180900,640584910,5020,5020,5020,5020,0
|
|
20231213,180800,640584910,5020,5020,5020,5020,0
|
|
20231213,180700,640584910,5020,5020,5020,5020,0
|
|
20231213,180600,640584910,5020,5020,5020,5020,0
|
|
20231213,180500,640584910,5020,5020,5020,5020,0
|
|
20231213,180400,640584910,5020,5020,5020,5020,0
|
|
20231213,180300,640584910,5020,5020,5020,5020,0
|
|
20231213,180200,640584910,5020,5020,5020,5020,0
|
|
20231213,180100,640584910,5020,5020,5020,5020,9154
|
|
20231213,180000,640584910,5020,5020,5020,5020,0
|
|
20231213,175900,640584910,5020,5020,5020,5020,0
|
|
20231213,175800,640584910,5020,5020,5020,5020,0
|
|
20231213,175700,640584910,5020,5020,5020,5020,0
|
|
20231213,175600,640584910,5020,5020,5020,5020,0
|
|
20231213,175500,640584910,5020,5020,5020,5020,0
|
|
20231213,175400,640584910,5020,5020,5020,5020,0
|
|
20231213,175300,640584910,5020,5020,5020,5020,0
|
|
20231213,175200,640584910,5020,5020,5020,5020,0
|
|
20231213,175100,640584910,5020,5020,5020,5020,0
|
|
20231213,175000,640584910,5020,5020,5020,5020,0
|
|
20231213,174900,640584910,5020,5020,5020,5020,0
|
|
20231213,174800,640584910,5020,5020,5020,5020,0
|
|
20231213,174700,640584910,5020,5020,5020,5020,0
|
|
20231213,174600,640584910,5020,5020,5020,5020,0
|
|
20231213,174500,640584910,5020,5020,5020,5020,0
|
|
20231213,174400,640584910,5020,5020,5020,5020,0
|
|
20231213,174300,640584910,5020,5020,5020,5020,0
|
|
20231213,174200,640584910,5020,5020,5020,5020,0
|
|
20231213,174100,640584910,5020,5020,5020,5020,0
|
|
20231213,174000,640584910,5020,5020,5020,5020,0
|
|
20231213,173900,640584910,5020,5020,5020,5020,0
|
|
20231213,173800,640584910,5020,5020,5020,5020,0
|
|
20231213,173700,640584910,5020,5020,5020,5020,0
|
|
20231213,173600,640584910,5020,5020,5020,5020,0
|
|
20231213,173500,640584910,5020,5020,5020,5020,0
|
|
20231213,173400,640584910,5020,5020,5020,5020,0
|
|
20231213,173300,640584910,5020,5020,5020,5020,0
|
|
20231213,173200,640584910,5020,5020,5020,5020,0
|
|
20231213,173100,640584910,5020,5020,5020,5020,9154
|
|
20231213,173000,640584910,5020,5020,5020,5020,0
|
|
20231213,172900,640584910,5020,5020,5020,5020,0
|
|
20231213,172800,640584910,5020,5020,5020,5020,0
|
|
20231213,172700,640584910,5020,5020,5020,5020,0
|
|
20231213,172600,640584910,5020,5020,5020,5020,0
|
|
20231213,172500,640584910,5020,5020,5020,5020,0
|
|
20231213,172400,640584910,5020,5020,5020,5020,0
|
|
20231213,172300,640584910,5020,5020,5020,5020,0
|
|
20231213,172200,640584910,5020,5020,5020,5020,0
|
|
20231213,172100,640584910,5020,5020,5020,5020,0
|
|
20231213,172000,640584910,5020,5020,5020,5020,0
|
|
20231213,171900,640584910,5020,5020,5020,5020,0
|
|
20231213,171800,640584910,5020,5020,5020,5020,0
|
|
20231213,171700,640584910,5020,5020,5020,5020,0
|
|
20231213,171600,640584910,5020,5020,5020,5020,0
|
|
20231213,171500,640584910,5020,5020,5020,5020,0
|
|
20231213,171400,640584910,5020,5020,5020,5020,0
|
|
20231213,171300,640584910,5020,5020,5020,5020,0
|
|
20231213,171200,640584910,5020,5020,5020,5020,0
|
|
20231213,171100,640584910,5020,5020,5020,5020,0
|
|
20231213,171000,640584910,5020,5020,5020,5020,0
|
|
20231213,170900,640584910,5020,5020,5020,5020,0
|
|
20231213,170800,640584910,5020,5020,5020,5020,0
|
|
20231213,170700,640584910,5020,5020,5020,5020,0
|
|
20231213,170600,640584910,5020,5020,5020,5020,0
|
|
20231213,170500,640584910,5020,5020,5020,5020,0
|
|
20231213,170400,640584910,5020,5020,5020,5020,0
|
|
20231213,170300,640584910,5020,5020,5020,5020,0
|
|
20231213,170200,640584910,5020,5020,5020,5020,0
|
|
20231213,170100,640584910,5020,5020,5020,5020,9154
|
|
20231213,170000,640584910,5020,5020,5020,5020,0
|
|
20231213,165900,640584910,5020,5020,5020,5020,0
|
|
20231213,165800,640584910,5020,5020,5020,5020,0
|
|
20231213,165700,640584910,5020,5020,5020,5020,0
|
|
20231213,165600,640584910,5020,5020,5020,5020,0
|
|
20231213,165500,640584910,5020,5020,5020,5020,0
|
|
20231213,165400,640584910,5020,5020,5020,5020,0
|
|
20231213,165300,640584910,5020,5020,5020,5020,0
|
|
20231213,165200,640584910,5020,5020,5020,5020,0
|
|
20231213,165100,640584910,5020,5020,5020,5020,0
|
|
20231213,165000,640584910,5020,5020,5020,5020,0
|
|
20231213,164900,640584910,5020,5020,5020,5020,0
|
|
20231213,164800,640584910,5020,5020,5020,5020,0
|
|
20231213,164700,640584910,5020,5020,5020,5020,0
|
|
20231213,164600,640584910,5020,5020,5020,5020,0
|
|
20231213,164500,640584910,5020,5020,5020,5020,0
|
|
20231213,164400,640584910,5020,5020,5020,5020,0
|
|
20231213,164300,640584910,5020,5020,5020,5020,0
|
|
20231213,164200,640584910,5020,5020,5020,5020,0
|
|
20231213,164100,640584910,5020,5020,5020,5020,0
|
|
20231213,164000,640584910,5020,5020,5020,5020,0
|
|
20231213,163900,640584910,5020,5020,5020,5020,0
|
|
20231213,163800,640584910,5020,5020,5020,5020,0
|
|
20231213,163700,640584910,5020,5020,5020,5020,0
|
|
20231213,163600,640584910,5020,5020,5020,5020,0
|
|
20231213,163500,640584910,5020,5020,5020,5020,0
|
|
20231213,163400,640584910,5020,5020,5020,5020,0
|
|
20231213,163300,640584910,5020,5020,5020,5020,0
|
|
20231213,163200,640584910,5020,5020,5020,5020,0
|
|
20231213,163100,640584910,5020,5020,5020,5020,9154
|
|
20231213,163000,640584910,5020,5020,5020,5020,0
|
|
20231213,162900,640584910,5020,5020,5020,5020,0
|
|
20231213,162800,640584910,5020,5020,5020,5020,0
|
|
20231213,162700,640584910,5020,5020,5020,5020,0
|
|
20231213,162600,640584910,5020,5020,5020,5020,0
|
|
20231213,162500,640584910,5020,5020,5020,5020,0
|
|
20231213,162400,640584910,5020,5020,5020,5020,0
|
|
20231213,162300,640584910,5020,5020,5020,5020,0
|
|
20231213,162200,640584910,5020,5020,5020,5020,0
|
|
20231213,162100,640584910,5020,5020,5020,5020,0
|
|
20231213,162000,640584910,5020,5020,5020,5020,0
|
|
20231213,161900,640584910,5020,5020,5020,5020,0
|
|
20231213,161800,640584910,5020,5020,5020,5020,0
|
|
20231213,161700,640584910,5020,5020,5020,5020,0
|
|
20231213,161600,640584910,5020,5020,5020,5020,0
|
|
20231213,161500,640584910,5020,5020,5020,5020,0
|
|
20231213,161400,640584910,5020,5020,5020,5020,0
|
|
20231213,161300,640584910,5020,5020,5020,5020,0
|
|
20231213,161200,640584910,5020,5020,5020,5020,0
|
|
20231213,161100,640584910,5020,5020,5020,5020,0
|
|
20231213,161000,640584910,5020,5020,5020,5020,0
|
|
20231213,160900,640584910,5020,5020,5020,5020,0
|
|
20231213,160800,640584910,5020,5020,5020,5020,0
|
|
20231213,160700,640584910,5020,5020,5020,5020,0
|
|
20231213,160600,640584910,5020,5020,5020,5020,0
|
|
20231213,160500,640584910,5020,5020,5020,5020,0
|
|
20231213,160400,640584910,5020,5020,5020,5020,0
|
|
20231213,160300,640584910,5020,5020,5020,5020,0
|
|
20231213,160200,640584910,5020,5020,5020,5020,0
|
|
20231213,160100,640584910,5020,5020,5020,5020,9154
|
|
20231213,160000,640584910,5020,5020,5020,5020,0
|
|
20231213,155900,640584910,5020,5020,5020,5020,0
|
|
20231213,155800,640584910,5020,5020,5020,5020,0
|
|
20231213,155700,640584910,5020,5020,5020,5020,0
|
|
20231213,155600,640584910,5020,5020,5020,5020,0
|
|
20231213,155500,640584910,5020,5020,5020,5020,0
|
|
20231213,155400,640584910,5020,5020,5020,5020,0
|
|
20231213,155300,640584910,5020,5020,5020,5020,0
|
|
20231213,155200,640584910,5020,5020,5020,5020,0
|
|
20231213,155100,640584910,5020,5020,5020,5020,0
|
|
20231213,155000,640584910,5020,5020,5020,5020,0
|
|
20231213,154900,640584910,5020,5020,5020,5020,0
|
|
20231213,154800,640584910,5020,5020,5020,5020,0
|
|
20231213,154700,640584910,5020,5020,5020,5020,0
|
|
20231213,154600,640584910,5020,5020,5020,5020,0
|
|
20231213,154500,640584910,5020,5020,5020,5020,0
|
|
20231213,154400,640584910,5020,5020,5020,5020,0
|
|
20231213,154300,640584910,5020,5020,5020,5020,0
|
|
20231213,154200,640584910,5020,5020,5020,5020,0
|
|
20231213,154100,640584910,5020,5020,5020,5020,0
|
|
20231213,154000,640584910,5020,5020,5020,5020,0
|
|
20231213,153900,640584910,5020,5020,5020,5020,0
|
|
20231213,153800,640584910,5020,5020,5020,5020,0
|
|
20231213,153700,640584910,5020,5020,5020,5020,0
|
|
20231213,153600,640584910,5020,5020,5020,5020,0
|
|
20231213,153500,640584910,5020,5020,5020,5020,0
|
|
20231213,153400,640584910,5020,5020,5020,5020,0
|
|
20231213,153300,640584910,5020,5020,5020,5020,0
|
|
20231213,153200,640584910,5020,5020,5020,5020,0
|
|
20231213,153100,640584910,5020,5020,5020,5020,9154
|
|
20231213,153000,640584910,5020,5020,5020,5020,9154
|
|
20231213,152900,594631830,5040,5040,5040,5040,0
|
|
20231213,152800,594631830,5040,5040,5040,5040,0
|
|
20231213,152700,594631830,5040,5040,5040,5040,0
|
|
20231213,152600,594631830,5040,5040,5040,5040,0
|
|
20231213,152500,594631830,5040,5040,5040,5040,0
|
|
20231213,152400,594631830,5040,5040,5040,5040,0
|
|
20231213,152300,594631830,5040,5040,5040,5040,0
|
|
20231213,152200,594631830,5040,5040,5040,5040,0
|
|
20231213,152100,594631830,5040,5040,5040,5040,0
|
|
20231213,152000,594631830,5040,5040,5040,5040,0
|
|
20231213,151900,594631830,5040,5080,5080,5040,663
|
|
20231213,151800,591285010,5040,5070,5070,5040,2095
|
|
20231213,151700,580699320,5070,5070,5070,5070,395
|
|
20231213,151600,578696670,5060,5060,5060,5060,601
|
|
20231213,151500,575655610,5060,5070,5070,5060,401
|
|
20231213,151400,573622690,5070,5070,5070,5070,384
|
|
20231213,151300,571675810,5070,5070,5070,5060,433
|
|
20231213,151200,569480680,5070,5060,5070,5060,412
|
|
20231213,151100,567395680,5060,5070,5070,5060,507
|
|
20231213,151000,564826400,5070,5080,5080,5060,584
|
|
20231213,150900,561866220,5070,5080,5080,5060,821
|
|
20231213,150800,557699940,5070,5070,5070,5070,912
|
|
20231213,150700,553076100,5070,5070,5070,5070,461
|
|
20231213,150600,550738830,5070,5070,5070,5070,394
|
|
20231213,150500,548741250,5070,5070,5070,5070,440
|
|
20231213,150400,546510450,5070,5080,5080,5070,435
|
|
20231213,150300,544304800,5070,5070,5070,5070,791
|
|
20231213,150200,540294430,5070,5070,5070,5070,415
|
|
20231213,150100,538190380,5060,5060,5070,5060,508
|
|
20231213,150000,535615800,5070,5070,5070,5070,432
|
|
20231213,145900,533425560,5070,5060,5070,5060,862
|
|
20231213,145800,529063360,5070,5070,5070,5060,470
|
|
20231213,145700,526680470,5060,5070,5070,5060,363
|
|
20231213,145600,524843390,5060,5050,5060,5050,1408
|
|
20231213,145500,517732050,5050,5050,5050,5050,1574
|
|
20231213,145400,509783350,5050,5050,5050,5040,447
|
|
20231213,145300,507526050,5050,5050,5050,5050,433
|
|
20231213,145200,505339400,5050,5050,5050,5050,481
|
|
20231213,145100,502910350,5050,5050,5050,5040,521
|
|
20231213,145000,500279930,5050,5050,5050,5040,908
|
|
20231213,144900,495695530,5050,5050,5050,5050,489
|
|
20231213,144800,493226080,5050,5050,5050,5050,388
|
|
20231213,144700,491266680,5040,5040,5050,5040,3463
|
|
20231213,144600,473805600,5050,5040,5050,5040,673
|
|
20231213,144500,470409600,5050,5050,5050,5050,504
|
|
20231213,144400,467864400,5050,5050,5050,5050,446
|
|
20231213,144300,465612100,5050,5050,5050,5050,1020
|
|
20231213,144200,460461100,5040,5050,5050,5040,420
|
|
20231213,144100,458340110,5050,5050,5050,5040,457
|
|
20231213,144000,456032280,5040,5050,5050,5040,506
|
|
20231213,143900,453477010,5050,5050,5050,5050,458
|
|
20231213,143800,451164110,5050,5050,5050,5050,610
|
|
20231213,143700,448083610,5050,5050,5050,5050,853
|
|
20231213,143600,443775960,5040,5050,5050,5040,732
|
|
20231213,143500,440082210,5050,5050,5050,5050,425
|
|
20231213,143400,437935960,5050,5050,5050,5050,465
|
|
20231213,143300,435587710,5050,5050,5050,5050,79
|
|
20231213,143200,435188760,5050,5050,5050,5050,67
|
|
20231213,143100,434850410,5040,5050,5050,5040,177
|
|
20231213,143000,433958220,5060,5050,5060,5050,128
|
|
20231213,142900,433311060,5060,5060,5060,5060,49
|
|
20231213,142800,433063120,5060,5060,5060,5060,95
|
|
20231213,142700,432582420,5060,5060,5060,5060,139
|
|
20231213,142600,431879080,5060,5050,5060,5050,25
|
|
20231213,142500,431752760,5050,5070,5080,5050,206
|
|
20231213,142400,430710160,5070,5070,5070,5070,38
|
|
20231213,142300,430517500,5070,5070,5070,5070,115
|
|
20231213,142200,429934450,5070,5070,5070,5070,45
|
|
20231213,142100,429706300,5070,5070,5070,5070,110
|
|
20231213,142000,429148600,5070,5070,5070,5070,116
|
|
20231213,141900,428560480,5070,5070,5070,5070,2035
|
|
20231213,141800,418243030,5070,5070,5070,5070,95
|
|
20231213,141700,417761380,5080,5070,5080,5070,104
|
|
20231213,141600,417234010,5080,5080,5080,5080,125
|
|
20231213,141500,416599010,5080,5080,5080,5080,44
|
|
20231213,141400,416375490,5080,5080,5080,5070,65
|
|
20231213,141300,416045490,5070,5080,5080,5070,131
|
|
20231213,141200,415380310,5080,5070,5080,5070,69
|
|
20231213,141100,415029990,5080,5080,5080,5080,98
|
|
20231213,141000,414532150,5080,5060,5080,5060,601
|
|
20231213,140900,411485010,5060,5070,5070,5060,126
|
|
20231213,140800,410846720,5070,5080,5080,5070,142
|
|
20231213,140700,410126340,5080,5080,5080,5070,288
|
|
20231213,140600,408665760,5080,5080,5080,5080,84
|
|
20231213,140500,408239040,5080,5080,5080,5080,71
|
|
20231213,140400,407878360,5080,5080,5080,5080,71
|
|
20231213,140300,407517680,5080,5080,5090,5080,78
|
|
20231213,140200,407121430,5080,5080,5090,5080,92
|
|
20231213,140100,406654060,5090,5080,5090,5080,34
|
|
20231213,140000,406481330,5080,5080,5090,5080,55
|
|
20231213,135900,406201920,5080,5080,5080,5080,174
|
|
20231213,135800,405318000,5090,5080,5090,5080,92
|
|
20231213,135700,404850190,5080,5080,5080,5070,88
|
|
20231213,135600,404403350,5080,5080,5090,5080,88
|
|
20231213,135500,403955870,5080,5080,5080,5080,69
|
|
20231213,135400,403605350,5080,5080,5080,5080,323
|
|
20231213,135300,401964510,5080,5080,5080,5080,44
|
|
20231213,135200,401740990,5080,5080,5090,5080,189
|
|
20231213,135100,400780580,5070,5070,5070,5070,81
|
|
20231213,135000,400369910,5070,5070,5070,5070,99
|
|
20231213,134900,399867980,5070,5080,5080,5070,108
|
|
20231213,134800,399319540,5080,5080,5080,5080,67
|
|
20231213,134700,398979180,5080,5080,5090,5080,127
|
|
20231213,134600,398333560,5080,5080,5090,5080,101
|
|
20231213,134500,397820470,5080,5080,5090,5080,219
|
|
20231213,134400,396707070,5080,5080,5080,5080,540
|
|
20231213,134300,393963870,5070,5080,5080,5060,53
|
|
20231213,134200,393695210,5060,5070,5070,5060,142
|
|
20231213,134100,392975710,5070,5070,5070,5060,45
|
|
20231213,134000,392747600,5080,5060,5080,5060,76
|
|
20231213,133900,392362590,5060,5060,5070,5060,105
|
|
20231213,133800,391831090,5070,5070,5070,5070,71
|
|
20231213,133700,391471120,5050,5050,5050,5050,0
|
|
20231213,133600,391471120,5050,5040,5050,5040,289
|
|
20231213,133500,390013870,5040,5070,5070,5040,1729
|
|
20231213,133400,381283170,5070,5060,5070,5050,3309
|
|
20231213,133300,364554580,5070,5080,5080,5070,153
|
|
20231213,133200,363778430,5070,5080,5080,5070,41
|
|
20231213,133100,363570550,5070,5070,5070,5070,698
|
|
20231213,133000,360031690,5080,5070,5080,5070,62
|
|
20231213,132900,359717320,5070,5080,5080,5070,144
|
|
20231213,132800,358986960,5070,5060,5070,5060,657
|
|
20231213,132700,355657790,5060,5060,5060,5060,36
|
|
20231213,132600,355475630,5050,5060,5060,5050,325
|
|
20231213,132500,353832500,5060,5060,5070,5060,261
|
|
20231213,132400,352511750,5060,5060,5060,5060,48
|
|
20231213,132300,352268870,5060,5060,5060,5060,116
|
|
20231213,132200,351681910,5060,5060,5060,5060,128
|
|
20231213,132100,351034230,5060,5060,5060,5060,46
|
|
20231213,132000,350801470,5050,5050,5050,5050,413
|
|
20231213,131900,348715820,5040,5050,5050,5040,251
|
|
20231213,131800,347448280,5050,5050,5060,5050,106
|
|
20231213,131700,346912970,5050,5050,5050,5050,942
|
|
20231213,131600,342155870,5050,5050,5050,5040,83
|
|
20231213,131500,341736930,5050,5050,5050,5050,61
|
|
20231213,131400,341428880,5040,5040,5040,5040,116
|
|
20231213,131300,340844240,5040,5040,5040,5040,77
|
|
20231213,131200,340456160,5040,5040,5040,5030,2377
|
|
20231213,131100,328488810,5040,5040,5040,5040,79
|
|
20231213,131000,328090650,5040,5040,5040,5040,35
|
|
20231213,130900,327914250,5040,5040,5040,5040,79
|
|
20231213,130800,327516090,5040,5040,5040,5040,10
|
|
20231213,130700,327465690,5040,5040,5040,5030,797
|
|
20231213,130600,323456120,5040,5040,5040,5040,35
|
|
20231213,130500,323279720,5040,5040,5040,5040,48
|
|
20231213,130400,323037800,5040,5050,5050,5040,998
|
|
20231213,130300,318007410,5050,5050,5050,5050,32
|
|
20231213,130200,317845810,5050,5050,5050,5050,45
|
|
20231213,130100,317618560,5040,5050,5050,5040,880
|
|
20231213,130000,313183080,5050,5050,5050,5050,80
|
|
20231213,125900,312779080,5040,5050,5050,5040,64
|
|
20231213,125800,312456420,5050,5050,5050,5050,55
|
|
20231213,125700,312178670,5050,5050,5050,5050,68
|
|
20231213,125600,311835270,5050,5040,5050,5040,93
|
|
20231213,125500,311366090,5040,5040,5040,5040,64
|
|
20231213,125400,311043530,5040,5040,5040,5040,102
|
|
20231213,125300,310529450,5040,5040,5040,5040,97
|
|
20231213,125200,310040570,5040,5040,5040,5040,369
|
|
20231213,125100,308180810,5040,5040,5040,5040,73
|
|
20231213,125000,307812890,5040,5050,5050,5040,66
|
|
20231213,124900,307479950,5050,5050,5050,5050,67
|
|
20231213,124800,307141600,5050,5050,5050,5050,41
|
|
20231213,124700,306934550,5050,5050,5050,5050,56
|
|
20231213,124600,306651750,5050,5050,5050,5050,23
|
|
20231213,124500,306535600,5050,5040,5050,5040,60
|
|
20231213,124400,306232830,5030,5040,5050,5030,1548
|
|
20231213,124300,298442490,5040,5040,5040,5040,600
|
|
20231213,124200,295418490,5050,5040,5050,5040,530
|
|
20231213,124100,292747230,5050,5050,5050,5050,10
|
|
20231213,124000,292696730,5050,5050,5050,5050,0
|
|
20231213,123900,292696730,5050,5050,5050,5050,6
|
|
20231213,123800,292666430,5050,5050,5050,5050,0
|
|
20231213,123700,292666430,5050,5050,5050,5050,109
|
|
20231213,123600,292115980,5050,5050,5050,5050,0
|
|
20231213,123500,292115980,5050,5050,5050,5050,7
|
|
20231213,123400,292080630,5050,5050,5050,5050,0
|
|
20231213,123300,292080630,5050,5050,5050,5050,7
|
|
20231213,123200,292045280,5050,5050,5050,5050,8
|
|
20231213,123100,292004880,5050,5050,5050,5050,100
|
|
20231213,123000,291499880,5050,5050,5050,5050,13
|
|
20231213,122900,291434230,5050,5050,5050,5050,0
|
|
20231213,122800,291434230,5050,5050,5050,5050,6
|
|
20231213,122700,291403930,5050,5050,5050,5050,0
|
|
20231213,122600,291403930,5050,5050,5050,5050,10
|
|
20231213,122500,291353430,5050,5050,5050,5050,6
|
|
20231213,122400,291323130,5050,5050,5050,5050,1
|
|
20231213,122300,291318080,5050,5050,5050,5050,10
|
|
20231213,122200,291267580,5040,5040,5040,5040,19
|
|
20231213,122100,291171820,5040,5050,5050,5040,1006
|
|
20231213,122000,286101520,5050,5050,5050,5050,26
|
|
20231213,121900,285970220,5050,5050,5050,5050,9
|
|
20231213,121800,285924770,5050,5050,5050,5050,0
|
|
20231213,121700,285924770,5050,5050,5050,5050,7
|
|
20231213,121600,285889420,5040,5050,5050,5040,10
|
|
20231213,121500,285838930,5050,5050,5050,5050,0
|
|
20231213,121400,285838930,5050,5050,5050,5050,6
|
|
20231213,121300,285808630,5050,5050,5050,5050,0
|
|
20231213,121200,285808630,5050,5050,5050,5050,8
|
|
20231213,121100,285768230,5050,5050,5050,5050,0
|
|
20231213,121000,285768230,5050,5050,5050,5050,8
|
|
20231213,120900,285727830,5050,5050,5050,5050,0
|
|
20231213,120800,285727830,5050,5050,5050,5050,10
|
|
20231213,120700,285677330,5050,5050,5050,5050,5
|
|
20231213,120600,285652080,5050,5050,5050,5050,17
|
|
20231213,120500,285566230,5050,5050,5050,5050,14
|
|
20231213,120400,285495530,5050,5040,5050,5040,79
|
|
20231213,120300,285097360,5040,5040,5040,5040,7
|
|
20231213,120200,285062080,5040,5040,5040,5040,80
|
|
20231213,120100,284658880,5040,5050,5050,5040,1585
|
|
20231213,120000,276670040,5040,5040,5040,5040,266
|
|
20231213,115900,275329400,5050,5050,5050,5050,15
|
|
20231213,115800,275253650,5050,5050,5050,5050,8
|
|
20231213,115700,275213250,5050,5050,5050,5050,0
|
|
20231213,115600,275213250,5050,5050,5050,5050,121
|
|
20231213,115500,274602200,5050,5050,5050,5050,8
|
|
20231213,115400,274561800,5040,5050,5050,5040,50
|
|
20231213,115300,274309640,5050,5050,5050,5050,54
|
|
20231213,115200,274036940,5050,5050,5050,5050,13
|
|
20231213,115100,273971290,5050,5050,5050,5050,210
|
|
20231213,115000,272910790,5050,5050,5050,5050,0
|
|
20231213,114900,272910790,5050,5050,5050,5050,5
|
|
20231213,114800,272885540,5050,5050,5050,5050,4
|
|
20231213,114700,272865340,5050,5050,5050,5050,10
|
|
20231213,114600,272814840,5040,5040,5040,5040,100
|
|
20231213,114500,272310840,5050,5050,5050,5050,6
|
|
20231213,114400,272280540,5050,5050,5050,5050,10
|
|
20231213,114300,272230040,5050,5050,5050,5050,9
|
|
20231213,114200,272184590,5050,5050,5050,5050,8
|
|
20231213,114100,272144190,5050,5050,5050,5050,0
|
|
20231213,114000,272144190,5050,5050,5050,5050,11
|
|
20231213,113900,272088640,5050,5050,5050,5050,31
|
|
20231213,113800,271932090,5040,5040,5040,5040,1330
|
|
20231213,113700,265228890,5040,5050,5050,5040,1022
|
|
20231213,113600,260078000,5050,5050,5050,5050,29
|
|
20231213,113500,259931550,5060,5060,5060,5060,3
|
|
20231213,113400,259916370,5060,5060,5060,5060,6
|
|
20231213,113300,259886010,5060,5060,5060,5060,10
|
|
20231213,113200,259835410,5060,5060,5060,5060,0
|
|
20231213,113100,259835410,5060,5060,5060,5060,506
|
|
20231213,113000,257275050,5060,5060,5060,5060,1
|
|
20231213,112900,257269990,5060,5070,5070,5050,4310
|
|
20231213,112800,235477530,5070,5070,5070,5070,215
|
|
20231213,112700,234387480,5070,5070,5070,5070,8
|
|
20231213,112600,234346920,5070,5070,5070,5070,0
|
|
20231213,112500,234346920,5070,5060,5070,5060,430
|
|
20231213,112400,232171020,5060,5070,5070,5060,206
|
|
20231213,112300,231128600,5070,5070,5070,5070,0
|
|
20231213,112200,231128600,5070,5070,5070,5070,9
|
|
20231213,112100,231082970,5070,5070,5070,5070,0
|
|
20231213,112000,231082970,5070,5070,5070,5070,6
|
|
20231213,111900,231052550,5060,5060,5060,5060,49
|
|
20231213,111800,230804610,5070,5070,5070,5070,8
|
|
20231213,111700,230764050,5070,5070,5070,5070,0
|
|
20231213,111600,230764050,5070,5070,5070,5070,8
|
|
20231213,111500,230723490,5070,5070,5070,5070,9
|
|
20231213,111400,230677860,5070,5070,5070,5070,0
|
|
20231213,111300,230677860,5070,5070,5070,5070,7
|
|
20231213,111200,230642370,5070,5070,5070,5070,0
|
|
20231213,111100,230642370,5070,5070,5070,5070,8
|
|
20231213,111000,230601810,5070,5070,5070,5070,0
|
|
20231213,110900,230601810,5070,5070,5070,5070,7
|
|
20231213,110800,230566320,5060,5070,5070,5060,62
|
|
20231213,110700,230252510,5060,5060,5060,5060,0
|
|
20231213,110600,230252510,5060,5070,5070,5060,73
|
|
20231213,110500,229883060,5060,5060,5060,5060,100
|
|
20231213,110400,229377060,5070,5070,5070,5070,10
|
|
20231213,110300,229326360,5060,5060,5060,5060,20
|
|
20231213,110200,229225160,5070,5070,5070,5060,1494
|
|
20231213,110100,221655470,5060,5060,5060,5060,500
|
|
20231213,110000,219125470,5070,5070,5070,5070,9
|
|
20231213,105900,219079840,5070,5070,5070,5070,7
|
|
20231213,105800,219044350,5070,5070,5070,5070,0
|
|
20231213,105700,219044350,5070,5070,5070,5070,10
|
|
20231213,105600,218993650,5070,5070,5070,5070,3
|
|
20231213,105500,218978440,5070,5070,5070,5070,6
|
|
20231213,105400,218948020,5070,5070,5070,5070,2
|
|
20231213,105300,218937880,5070,5070,5070,5070,10
|
|
20231213,105200,218887180,5070,5070,5070,5070,0
|
|
20231213,105100,218887180,5070,5070,5070,5070,6
|
|
20231213,105000,218856760,5070,5070,5070,5070,9
|
|
20231213,104900,218811130,5070,5070,5070,5070,0
|
|
20231213,104800,218811130,5070,5070,5070,5070,7
|
|
20231213,104700,218775640,5070,5070,5070,5070,0
|
|
20231213,104600,218775640,5070,5070,5070,5070,14
|
|
20231213,104500,218704660,5060,5060,5060,5060,8
|
|
20231213,104400,218664180,5070,5070,5070,5070,7
|
|
20231213,104300,218628690,5070,5070,5070,5070,0
|
|
20231213,104200,218628690,5070,5070,5070,5070,8
|
|
20231213,104100,218588130,5070,5070,5070,5070,8
|
|
20231213,104000,218547570,5070,5060,5070,5060,568
|
|
20231213,103900,215673440,5070,5070,5070,5070,9
|
|
20231213,103800,215627810,5070,5060,5070,5060,817
|
|
20231213,103700,211493740,5060,5070,5080,5060,2067
|
|
20231213,103600,201024330,5070,5070,5070,5070,54
|
|
20231213,103500,200750550,5080,5080,5080,5080,8
|
|
20231213,103400,200709910,5080,5070,5080,5070,307
|
|
20231213,103300,199153350,5070,5070,5070,5070,0
|
|
20231213,103200,199153350,5070,5080,5080,5070,109
|
|
20231213,103100,198600630,5080,5080,5080,5080,0
|
|
20231213,103000,198600630,5080,5080,5080,5080,7
|
|
20231213,102900,198565070,5080,5080,5080,5080,0
|
|
20231213,102800,198565070,5080,5080,5080,5070,20
|
|
20231213,102700,198463530,5080,5080,5080,5080,5
|
|
20231213,102600,198438130,5080,5080,5080,5080,7
|
|
20231213,102500,198402570,5080,5080,5080,5080,10
|
|
20231213,102400,198351770,5080,5070,5080,5070,101
|
|
20231213,102300,197838700,5070,5080,5080,5070,868
|
|
20231213,102200,193431060,5090,5090,5090,5090,201
|
|
20231213,102100,192407970,5070,5090,5150,5070,6008
|
|
20231213,102000,161718110,5080,5080,5080,5080,106
|
|
20231213,101900,161179630,5080,5080,5080,5080,8
|
|
20231213,101800,161138990,5080,5080,5080,5080,0
|
|
20231213,101700,161138990,5080,5080,5080,5080,10
|
|
20231213,101600,161088190,5080,5080,5080,5080,7
|
|
20231213,101500,161052630,5080,5080,5080,5080,13
|
|
20231213,101400,160986590,5080,5080,5080,5080,9
|
|
20231213,101300,160940870,5060,5060,5060,5060,0
|
|
20231213,101200,160940870,5060,5060,5060,5060,0
|
|
20231213,101100,160940870,5060,5060,5060,5060,0
|
|
20231213,101000,160940870,5060,5060,5070,5060,40
|
|
20231213,100900,160738390,5060,5070,5070,5060,40
|
|
20231213,100800,160535620,5080,5080,5080,5080,8
|
|
20231213,100700,160494980,5080,5080,5080,5080,9
|
|
20231213,100600,160449260,5080,5080,5080,5080,0
|
|
20231213,100500,160449260,5080,5080,5080,5080,98
|
|
20231213,100400,159951420,5080,5080,5080,5080,0
|
|
20231213,100300,159951420,5080,5080,5080,5080,28
|
|
20231213,100200,159809180,5080,5080,5080,5080,21
|
|
20231213,100100,159702500,5060,5060,5060,5060,0
|
|
20231213,100000,159702500,5060,5060,5060,5060,0
|
|
20231213,095900,159702500,5060,5060,5060,5060,0
|
|
20231213,095800,159702500,5060,5090,5090,5060,143
|
|
20231213,095700,158978780,5060,5080,5080,5060,300
|
|
20231213,095600,157458380,5070,5080,5080,5070,395
|
|
20231213,095500,155455150,5080,5080,5080,5080,0
|
|
20231213,095400,155455150,5080,5080,5080,5080,0
|
|
20231213,095300,155455150,5080,5080,5080,5080,0
|
|
20231213,095200,155455150,5080,5080,5080,5070,1222
|
|
20231213,095100,149253690,5090,5090,5090,5090,7
|
|
20231213,095000,149218060,5080,5080,5080,5080,0
|
|
20231213,094900,149218060,5080,5090,5090,5080,314
|
|
20231213,094800,147621670,5090,5090,5090,5090,5
|
|
20231213,094700,147596220,5090,5090,5090,5090,8
|
|
20231213,094600,147555500,5080,5090,5090,5080,11
|
|
20231213,094500,147499520,5090,5090,5090,5090,20
|
|
20231213,094400,147397720,5090,5090,5090,5090,0
|
|
20231213,094300,147397720,5090,5090,5090,5090,1857
|
|
20231213,094200,137945590,5090,5100,5100,5090,126
|
|
20231213,094100,137303140,5100,5090,5100,5090,111
|
|
20231213,094000,136737640,5100,5100,5100,5100,7
|
|
20231213,093900,136701940,5090,5090,5090,5090,243
|
|
20231213,093800,135465070,5090,5090,5090,5090,419
|
|
20231213,093700,133332360,5080,5080,5080,5080,650
|
|
20231213,093600,130030360,5090,5090,5090,5090,8
|
|
20231213,093500,129989640,5090,5090,5090,5090,5
|
|
20231213,093400,129964190,5090,5090,5090,5090,936
|
|
20231213,093300,125199950,5090,5100,5100,5090,1107
|
|
20231213,093200,119565250,5090,5090,5090,5090,0
|
|
20231213,093100,119565250,5090,5100,5100,5090,761
|
|
20231213,093000,115684250,5100,5100,5100,5100,257
|
|
20231213,092900,114373550,5100,5090,5100,5090,431
|
|
20231213,092800,112176050,5100,5100,5100,5100,30
|
|
20231213,092700,112023050,5090,5090,5090,5090,220
|
|
20231213,092600,110903250,5090,5090,5090,5090,581
|
|
20231213,092500,107945960,5070,5060,5070,5060,7761
|
|
20231213,092400,68607690,5060,5060,5060,5060,9
|
|
20231213,092300,68562150,5060,5060,5060,5060,0
|
|
20231213,092200,68562150,5060,5070,5070,5060,1005
|
|
20231213,092100,63466850,5050,5060,5060,5050,870
|
|
20231213,092000,59068560,5070,5060,5070,5050,2792
|
|
20231213,091900,44945900,5060,5060,5060,5060,645
|
|
20231213,091800,41682200,5070,5060,5070,5060,304
|
|
20231213,091700,40143900,5060,5070,5070,5060,1041
|
|
20231213,091600,34874030,5080,5080,5080,5080,16
|
|
20231213,091500,34792750,5080,5070,5080,5070,19
|
|
20231213,091400,34696340,5070,5070,5070,5070,15
|
|
20231213,091300,34620290,5070,5090,5090,5070,99
|
|
20231213,091200,34118280,5070,5070,5070,5070,0
|
|
20231213,091100,34118280,5070,5070,5070,5070,0
|
|
20231213,091000,34118280,5070,5070,5070,5070,0
|
|
20231213,090900,34118280,5070,5070,5070,5070,3
|
|
20231213,090800,34103070,5100,5060,5100,5050,1421
|
|
20231213,090700,26918410,5070,5070,5070,5070,20
|
|
20231213,090600,26817010,5070,5070,5070,5070,51
|
|
20231213,090500,26558440,5070,5070,5070,5070,0
|
|
20231213,090400,26558440,5070,5080,5080,5070,225
|
|
20231213,090300,25417150,5080,5080,5080,5070,148
|
|
20231213,090200,24665460,5080,5080,5080,5080,0
|
|
20231213,090100,24665460,5080,5080,5080,5080,0
|
|
20231213,090000,24665460,5080,5090,5110,5080,4846
|