587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,184400,1289240915,4995,4995,4995,4995,3985
|
|
20231213,184300,1289240915,4995,4995,4995,4995,0
|
|
20231213,184200,1289240915,4995,4995,4995,4995,0
|
|
20231213,184100,1289240915,4995,4995,4995,4995,0
|
|
20231213,184000,1289240915,4995,4995,4995,4995,0
|
|
20231213,183900,1289240915,4995,4995,4995,4995,0
|
|
20231213,183800,1289240915,4995,4995,4995,4995,0
|
|
20231213,183700,1289240915,4995,4995,4995,4995,0
|
|
20231213,183600,1289240915,4995,4995,4995,4995,0
|
|
20231213,183500,1289240915,4995,4995,4995,4995,0
|
|
20231213,183400,1289240915,4995,4995,4995,4995,0
|
|
20231213,183300,1289240915,4995,4995,4995,4995,0
|
|
20231213,183200,1289240915,4995,4995,4995,4995,0
|
|
20231213,183100,1289240915,4995,4995,4995,4995,0
|
|
20231213,183000,1289240915,4995,4995,4995,4995,0
|
|
20231213,182900,1289240915,4995,4995,4995,4995,0
|
|
20231213,182800,1289240915,4995,4995,4995,4995,0
|
|
20231213,182700,1289240915,4995,4995,4995,4995,0
|
|
20231213,182600,1289240915,4995,4995,4995,4995,0
|
|
20231213,182500,1289240915,4995,4995,4995,4995,0
|
|
20231213,182400,1289240915,4995,4995,4995,4995,0
|
|
20231213,182300,1289240915,4995,4995,4995,4995,0
|
|
20231213,182200,1289240915,4995,4995,4995,4995,0
|
|
20231213,182100,1289240915,4995,4995,4995,4995,0
|
|
20231213,182000,1289240915,4995,4995,4995,4995,0
|
|
20231213,181900,1289240915,4995,4995,4995,4995,0
|
|
20231213,181800,1289240915,4995,4995,4995,4995,0
|
|
20231213,181700,1289240915,4995,4995,4995,4995,0
|
|
20231213,181600,1289240915,4995,4995,4995,4995,0
|
|
20231213,181500,1289240915,4995,4995,4995,4995,0
|
|
20231213,181400,1289240915,4995,4995,4995,4995,3985
|
|
20231213,181300,1289240915,4995,4995,4995,4995,0
|
|
20231213,181200,1289240915,4995,4995,4995,4995,0
|
|
20231213,181100,1289240915,4995,4995,4995,4995,0
|
|
20231213,181000,1289240915,4995,4995,4995,4995,0
|
|
20231213,180900,1289240915,4995,4995,4995,4995,0
|
|
20231213,180800,1289240915,4995,4995,4995,4995,0
|
|
20231213,180700,1289240915,4995,4995,4995,4995,0
|
|
20231213,180600,1289240915,4995,4995,4995,4995,0
|
|
20231213,180500,1289240915,4995,4995,4995,4995,0
|
|
20231213,180400,1289240915,4995,4995,4995,4995,0
|
|
20231213,180300,1289240915,4995,4995,4995,4995,0
|
|
20231213,180200,1289240915,4995,4995,4995,4995,0
|
|
20231213,180100,1289240915,4995,4995,4995,4995,0
|
|
20231213,180000,1289240915,4995,4995,4995,4995,0
|
|
20231213,175900,1289240915,4995,4995,4995,4995,0
|
|
20231213,175800,1289240915,4995,4995,4995,4995,0
|
|
20231213,175700,1289240915,4995,4995,4995,4995,0
|
|
20231213,175600,1289240915,4995,4995,4995,4995,0
|
|
20231213,175500,1289240915,4995,4995,4995,4995,0
|
|
20231213,175400,1289240915,4995,4995,4995,4995,0
|
|
20231213,175300,1289240915,4995,4995,4995,4995,0
|
|
20231213,175200,1289240915,4995,4995,4995,4995,0
|
|
20231213,175100,1289240915,4995,4995,4995,4995,0
|
|
20231213,175000,1289240915,4995,4995,4995,4995,0
|
|
20231213,174900,1289240915,4995,4995,4995,4995,0
|
|
20231213,174800,1289240915,4995,4995,4995,4995,0
|
|
20231213,174700,1289240915,4995,4995,4995,4995,0
|
|
20231213,174600,1289240915,4995,4995,4995,4995,0
|
|
20231213,174500,1289240915,4995,4995,4995,4995,0
|
|
20231213,174400,1289240915,4995,4995,4995,4995,3985
|
|
20231213,174300,1289240915,4995,4995,4995,4995,0
|
|
20231213,174200,1289240915,4995,4995,4995,4995,0
|
|
20231213,174100,1289240915,4995,4995,4995,4995,0
|
|
20231213,174000,1289240915,4995,4995,4995,4995,0
|
|
20231213,173900,1289240915,4995,4995,4995,4995,0
|
|
20231213,173800,1289240915,4995,4995,4995,4995,0
|
|
20231213,173700,1289240915,4995,4995,4995,4995,0
|
|
20231213,173600,1289240915,4995,4995,4995,4995,0
|
|
20231213,173500,1289240915,4995,4995,4995,4995,0
|
|
20231213,173400,1289240915,4995,4995,4995,4995,0
|
|
20231213,173300,1289240915,4995,4995,4995,4995,0
|
|
20231213,173200,1289240915,4995,4995,4995,4995,0
|
|
20231213,173100,1289240915,4995,4995,4995,4995,0
|
|
20231213,173000,1289240915,4995,4995,4995,4995,0
|
|
20231213,172900,1289240915,4995,4995,4995,4995,0
|
|
20231213,172800,1289240915,4995,4995,4995,4995,0
|
|
20231213,172700,1289240915,4995,4995,4995,4995,0
|
|
20231213,172600,1289240915,4995,4995,4995,4995,0
|
|
20231213,172500,1289240915,4995,4995,4995,4995,0
|
|
20231213,172400,1289240915,4995,4995,4995,4995,0
|
|
20231213,172300,1289240915,4995,4995,4995,4995,0
|
|
20231213,172200,1289240915,4995,4995,4995,4995,0
|
|
20231213,172100,1289240915,4995,4995,4995,4995,0
|
|
20231213,172000,1289240915,4995,4995,4995,4995,0
|
|
20231213,171900,1289240915,4995,4995,4995,4995,0
|
|
20231213,171800,1289240915,4995,4995,4995,4995,0
|
|
20231213,171700,1289240915,4995,4995,4995,4995,0
|
|
20231213,171600,1289240915,4995,4995,4995,4995,0
|
|
20231213,171500,1289240915,4995,4995,4995,4995,0
|
|
20231213,171400,1289240915,4995,4995,4995,4995,3985
|
|
20231213,171300,1289240915,4995,4995,4995,4995,0
|
|
20231213,171200,1289240915,4995,4995,4995,4995,0
|
|
20231213,171100,1289240915,4995,4995,4995,4995,0
|
|
20231213,171000,1289240915,4995,4995,4995,4995,0
|
|
20231213,170900,1289240915,4995,4995,4995,4995,0
|
|
20231213,170800,1289240915,4995,4995,4995,4995,0
|
|
20231213,170700,1289240915,4995,4995,4995,4995,0
|
|
20231213,170600,1289240915,4995,4995,4995,4995,0
|
|
20231213,170500,1289240915,4995,4995,4995,4995,0
|
|
20231213,170400,1289240915,4995,4995,4995,4995,0
|
|
20231213,170300,1289240915,4995,4995,4995,4995,0
|
|
20231213,170200,1289240915,4995,4995,4995,4995,0
|
|
20231213,170100,1289240915,4995,4995,4995,4995,0
|
|
20231213,170000,1289240915,4995,4995,4995,4995,0
|
|
20231213,165900,1289240915,4995,4995,4995,4995,0
|
|
20231213,165800,1289240915,4995,4995,4995,4995,0
|
|
20231213,165700,1289240915,4995,4995,4995,4995,0
|
|
20231213,165600,1289240915,4995,4995,4995,4995,0
|
|
20231213,165500,1289240915,4995,4995,4995,4995,0
|
|
20231213,165400,1289240915,4995,4995,4995,4995,0
|
|
20231213,165300,1289240915,4995,4995,4995,4995,0
|
|
20231213,165200,1289240915,4995,4995,4995,4995,0
|
|
20231213,165100,1289240915,4995,4995,4995,4995,0
|
|
20231213,165000,1289240915,4995,4995,4995,4995,0
|
|
20231213,164900,1289240915,4995,4995,4995,4995,0
|
|
20231213,164800,1289240915,4995,4995,4995,4995,0
|
|
20231213,164700,1289240915,4995,4995,4995,4995,0
|
|
20231213,164600,1289240915,4995,4995,4995,4995,0
|
|
20231213,164500,1289240915,4995,4995,4995,4995,0
|
|
20231213,164400,1289240915,4995,4995,4995,4995,3985
|
|
20231213,164300,1289240915,4995,4995,4995,4995,0
|
|
20231213,164200,1289240915,4995,4995,4995,4995,0
|
|
20231213,164100,1289240915,4995,4995,4995,4995,0
|
|
20231213,164000,1289240915,4995,4995,4995,4995,0
|
|
20231213,163900,1289240915,4995,4995,4995,4995,0
|
|
20231213,163800,1289240915,4995,4995,4995,4995,0
|
|
20231213,163700,1289240915,4995,4995,4995,4995,0
|
|
20231213,163600,1289240915,4995,4995,4995,4995,0
|
|
20231213,163500,1289240915,4995,4995,4995,4995,0
|
|
20231213,163400,1289240915,4995,4995,4995,4995,0
|
|
20231213,163300,1289240915,4995,4995,4995,4995,0
|
|
20231213,163200,1289240915,4995,4995,4995,4995,0
|
|
20231213,163100,1289240915,4995,4995,4995,4995,0
|
|
20231213,163000,1289240915,4995,4995,4995,4995,0
|
|
20231213,162900,1289240915,4995,4995,4995,4995,0
|
|
20231213,162800,1289240915,4995,4995,4995,4995,0
|
|
20231213,162700,1289240915,4995,4995,4995,4995,0
|
|
20231213,162600,1289240915,4995,4995,4995,4995,0
|
|
20231213,162500,1289240915,4995,4995,4995,4995,0
|
|
20231213,162400,1289240915,4995,4995,4995,4995,0
|
|
20231213,162300,1289240915,4995,4995,4995,4995,0
|
|
20231213,162200,1289240915,4995,4995,4995,4995,0
|
|
20231213,162100,1289240915,4995,4995,4995,4995,0
|
|
20231213,162000,1289240915,4995,4995,4995,4995,0
|
|
20231213,161900,1289240915,4995,4995,4995,4995,0
|
|
20231213,161800,1289240915,4995,4995,4995,4995,0
|
|
20231213,161700,1289240915,4995,4995,4995,4995,0
|
|
20231213,161600,1289240915,4995,4995,4995,4995,0
|
|
20231213,161500,1289240915,4995,4995,4995,4995,0
|
|
20231213,161400,1289240915,4995,4995,4995,4995,3985
|
|
20231213,161300,1289240915,4995,4995,4995,4995,0
|
|
20231213,161200,1289240915,4995,4995,4995,4995,0
|
|
20231213,161100,1289240915,4995,4995,4995,4995,0
|
|
20231213,161000,1289240915,4995,4995,4995,4995,0
|
|
20231213,160900,1289240915,4995,4995,4995,4995,0
|
|
20231213,160800,1289240915,4995,4995,4995,4995,0
|
|
20231213,160700,1289240915,4995,4995,4995,4995,0
|
|
20231213,160600,1289240915,4995,4995,4995,4995,0
|
|
20231213,160500,1289240915,4995,4995,4995,4995,0
|
|
20231213,160400,1289240915,4995,4995,4995,4995,0
|
|
20231213,160300,1289240915,4995,4995,4995,4995,0
|
|
20231213,160200,1289240915,4995,4995,4995,4995,0
|
|
20231213,160100,1289240915,4995,4995,4995,4995,0
|
|
20231213,160000,1289240915,4995,4995,4995,4995,0
|
|
20231213,155900,1289240915,4995,4995,4995,4995,0
|
|
20231213,155800,1289240915,4995,4995,4995,4995,0
|
|
20231213,155700,1289240915,4995,4995,4995,4995,0
|
|
20231213,155600,1289240915,4995,4995,4995,4995,0
|
|
20231213,155500,1289240915,4995,4995,4995,4995,0
|
|
20231213,155400,1289240915,4995,4995,4995,4995,0
|
|
20231213,155300,1289240915,4995,4995,4995,4995,0
|
|
20231213,155200,1289240915,4995,4995,4995,4995,0
|
|
20231213,155100,1289240915,4995,4995,4995,4995,0
|
|
20231213,155000,1289240915,4995,4995,4995,4995,0
|
|
20231213,154900,1289240915,4995,4995,4995,4995,0
|
|
20231213,154800,1289240915,4995,4995,4995,4995,0
|
|
20231213,154700,1289240915,4995,4995,4995,4995,0
|
|
20231213,154600,1289240915,4995,4995,4995,4995,0
|
|
20231213,154500,1289240915,4995,4995,4995,4995,0
|
|
20231213,154400,1289240915,4995,4995,4995,4995,3985
|
|
20231213,154300,1289240915,4995,4995,4995,4995,0
|
|
20231213,154200,1289240915,4995,4995,4995,4995,0
|
|
20231213,154100,1289240915,4995,4995,4995,4995,0
|
|
20231213,154000,1289240915,4995,4995,4995,4995,0
|
|
20231213,153900,1289240915,4995,4995,4995,4995,0
|
|
20231213,153800,1289240915,4995,4995,4995,4995,0
|
|
20231213,153700,1289240915,4995,4995,4995,4995,0
|
|
20231213,153600,1289240915,4995,4995,4995,4995,0
|
|
20231213,153500,1289240915,4995,4995,4995,4995,0
|
|
20231213,153400,1289240915,4995,4995,4995,4995,0
|
|
20231213,153300,1289240915,4995,4995,4995,4995,0
|
|
20231213,153200,1289240915,4995,4995,4995,4995,0
|
|
20231213,153100,1289240915,4995,4995,4995,4995,0
|
|
20231213,153000,1289240915,4995,4995,4995,4995,3985
|
|
20231213,152900,1269335840,4990,4990,4990,4990,0
|
|
20231213,152800,1269335840,4990,4990,4990,4990,0
|
|
20231213,152700,1269335840,4990,4990,4990,4990,0
|
|
20231213,152600,1269335840,4990,4990,4990,4990,0
|
|
20231213,152500,1269335840,4990,4990,4990,4990,0
|
|
20231213,152400,1269335840,4990,4990,4990,4990,0
|
|
20231213,152300,1269335840,4990,4990,4990,4990,0
|
|
20231213,152200,1269335840,4990,4990,4990,4990,0
|
|
20231213,152100,1269335840,4990,4990,4990,4990,0
|
|
20231213,152000,1269335840,4990,4990,4990,4990,0
|
|
20231213,151900,1269335840,4990,4985,4990,4985,315
|
|
20231213,151800,1267764385,4990,4990,4990,4985,128
|
|
20231213,151700,1267125960,4985,4990,4990,4985,1452
|
|
20231213,151600,1259886070,4985,4985,4990,4985,756
|
|
20231213,151500,1256117405,4990,4990,4995,4990,120
|
|
20231213,151400,1255518595,4990,4985,4995,4985,28
|
|
20231213,151300,1255378940,4995,4995,4995,4995,21
|
|
20231213,151200,1255274045,4995,4990,4995,4990,82
|
|
20231213,151100,1254864845,4990,4990,4990,4990,115
|
|
20231213,151000,1254290995,4990,4985,4990,4985,138
|
|
20231213,150900,1253603005,4990,4990,4990,4990,201
|
|
20231213,150800,1252600015,4985,4990,4990,4985,187
|
|
20231213,150700,1251667635,4985,4985,4985,4985,0
|
|
20231213,150600,1251667635,4985,4985,4985,4985,44
|
|
20231213,150500,1251448295,4985,4985,4985,4985,0
|
|
20231213,150400,1251448295,4985,4985,4985,4985,0
|
|
20231213,150300,1251448295,4985,4985,4985,4985,110
|
|
20231213,150200,1250899945,4985,4980,4985,4980,694
|
|
20231213,150100,1247443350,4985,4985,4990,4985,19
|
|
20231213,150000,1247348630,4990,4990,4990,4980,1218
|
|
20231213,145900,1241273870,4980,4985,4990,4980,10196
|
|
20231213,145800,1190455125,4990,4985,4990,4985,48
|
|
20231213,145700,1190215610,4990,4990,4990,4990,1532
|
|
20231213,145600,1182570930,4995,4990,4995,4990,1693
|
|
20231213,145500,1174117845,4995,4995,4995,4995,6
|
|
20231213,145400,1174087875,4995,4995,4995,4995,1
|
|
20231213,145300,1174082880,4995,4995,4995,4995,32
|
|
20231213,145200,1173923040,4995,4995,4995,4995,10
|
|
20231213,145100,1173873090,4990,4990,4990,4990,0
|
|
20231213,145000,1173873090,4990,4990,4990,4990,107
|
|
20231213,144900,1173339160,4995,4995,4995,4995,103
|
|
20231213,144800,1172824675,4995,4995,4995,4995,5
|
|
20231213,144700,1172799700,4990,4990,4990,4990,276
|
|
20231213,144600,1171422460,4990,4995,4995,4990,478
|
|
20231213,144500,1169037225,4990,4990,4990,4990,1088
|
|
20231213,144400,1163608105,4990,4990,4990,4990,1104
|
|
20231213,144300,1158099145,4990,4985,4990,4985,1990
|
|
20231213,144200,1148169745,4985,4990,4990,4985,109
|
|
20231213,144100,1147626370,4990,4990,4990,4990,300
|
|
20231213,144000,1146129370,4990,4990,4990,4990,1
|
|
20231213,143900,1146124380,4990,4995,4995,4990,824
|
|
20231213,143800,1142012605,4990,4990,4990,4990,585
|
|
20231213,143700,1139093455,4990,4990,4990,4990,0
|
|
20231213,143600,1139093455,4990,4995,4995,4990,7997
|
|
20231213,143500,1099188175,4995,4995,4995,4995,13
|
|
20231213,143400,1099123240,4995,5000,5000,4995,211
|
|
20231213,143300,1098068795,4995,4995,4995,4995,0
|
|
20231213,143200,1098068795,4995,5000,5000,4995,124
|
|
20231213,143100,1097449395,5000,4990,5000,4990,66
|
|
20231213,143000,1097119855,5000,5000,5000,5000,10
|
|
20231213,142900,1097069855,5000,5000,5000,5000,50
|
|
20231213,142800,1096819855,5000,5000,5000,5000,13
|
|
20231213,142700,1096754855,5000,5000,5000,5000,0
|
|
20231213,142600,1096754855,5000,4995,5000,4995,118
|
|
20231213,142500,1096165355,4995,5000,5000,4990,598
|
|
20231213,142400,1093180635,4990,5000,5000,4990,344
|
|
20231213,142300,1091461075,5000,5000,5000,5000,0
|
|
20231213,142200,1091461075,5000,5000,5000,5000,10
|
|
20231213,142100,1091411075,5000,5000,5000,5000,2
|
|
20231213,142000,1091401075,5000,5000,5000,5000,5
|
|
20231213,141900,1091376075,5000,5000,5000,5000,0
|
|
20231213,141800,1091376075,5000,5000,5000,5000,3
|
|
20231213,141700,1091361075,4985,4985,4985,4985,0
|
|
20231213,141600,1091361075,4985,4990,4990,4985,6383
|
|
20231213,141500,1059510200,4990,4995,4995,4990,496
|
|
20231213,141400,1057034650,4995,4995,4995,4995,44
|
|
20231213,141300,1056814870,4995,4995,4995,4990,179
|
|
20231213,141200,1055921315,4995,4995,4995,4995,1603
|
|
20231213,141100,1047914330,4995,4995,4995,4995,1025
|
|
20231213,141000,1042794455,4995,4995,4995,4995,80
|
|
20231213,140900,1042394855,4995,4995,4995,4995,413
|
|
20231213,140800,1040331920,4995,4995,4995,4995,2072
|
|
20231213,140700,1029982280,5000,5000,5000,5000,3
|
|
20231213,140600,1029967280,4995,4995,4995,4995,1000
|
|
20231213,140500,1024972280,4995,4995,4995,4995,0
|
|
20231213,140400,1024972280,4995,4995,5000,4995,109
|
|
20231213,140300,1024427810,4995,4995,4995,4995,1105
|
|
20231213,140200,1018908335,4995,4995,4995,4995,381
|
|
20231213,140100,1017005240,4990,4995,5000,4990,22
|
|
20231213,140000,1016895385,4990,4990,4990,4990,3207
|
|
20231213,135900,1000892455,4990,4990,4990,4990,105
|
|
20231213,135800,1000368505,4990,5000,5000,4990,28092
|
|
20231213,135700,860106940,5010,5010,5010,5010,4
|
|
20231213,135600,860086900,5000,5000,5000,5000,600
|
|
20231213,135500,857086900,5000,5000,5000,5000,356
|
|
20231213,135400,855306900,5010,5010,5010,5010,4
|
|
20231213,135300,855286860,5000,5000,5000,5000,801
|
|
20231213,135200,851281860,5010,5010,5010,5010,0
|
|
20231213,135100,851281860,5010,5010,5010,5010,0
|
|
20231213,135000,851281860,5010,5000,5010,5000,373
|
|
20231213,134900,849416840,5000,5000,5000,5000,4387
|
|
20231213,134800,827481840,5010,5010,5010,5010,0
|
|
20231213,134700,827481840,5010,5010,5010,5010,427
|
|
20231213,134600,825342570,5010,5010,5010,5010,3
|
|
20231213,134500,825327540,5010,5010,5010,5010,20
|
|
20231213,134400,825227340,5010,5010,5010,5010,1002
|
|
20231213,134300,820207320,5010,5000,5010,5000,778
|
|
20231213,134200,816317280,5000,5000,5000,5000,501
|
|
20231213,134100,813812280,5000,5000,5000,5000,2349
|
|
20231213,134000,802067280,5010,5010,5010,5010,10
|
|
20231213,133900,802017180,5010,5000,5010,5000,2000
|
|
20231213,133800,792002180,5010,5000,5010,5000,386
|
|
20231213,133700,790072170,5000,5000,5000,5000,2309
|
|
20231213,133600,778527170,5010,5000,5010,5000,503
|
|
20231213,133500,776012140,5010,5000,5010,5000,309
|
|
20231213,133400,774467120,5010,5010,5010,5010,1
|
|
20231213,133300,774462110,5000,5000,5010,5000,2006
|
|
20231213,133200,764432080,5000,5000,5000,5000,13825
|
|
20231213,133100,695307080,5000,5000,5000,5000,4000
|
|
20231213,133000,675307080,5000,5000,5000,5000,4
|
|
20231213,132900,675287080,5010,5010,5010,5010,2
|
|
20231213,132800,675277060,5010,5010,5010,5010,0
|
|
20231213,132700,675277060,5010,5010,5010,5010,102
|
|
20231213,132600,674766040,5010,5010,5010,5010,221
|
|
20231213,132500,673658830,5010,5010,5010,5010,55
|
|
20231213,132400,673383280,5010,5010,5010,5010,0
|
|
20231213,132300,673383280,5010,5010,5010,5010,512
|
|
20231213,132200,670818160,5020,5000,5020,5000,2431
|
|
20231213,132100,658653060,5000,5010,5010,5000,1160
|
|
20231213,132000,652841540,5000,5000,5000,5000,947
|
|
20231213,131900,648106540,5010,5010,5010,5010,104
|
|
20231213,131800,647585500,5010,5010,5010,5010,0
|
|
20231213,131700,647585500,5010,5010,5010,5010,88
|
|
20231213,131600,647144620,5010,5010,5010,5010,0
|
|
20231213,131500,647144620,5010,5010,5010,5010,3
|
|
20231213,131400,647129590,5000,5000,5010,5000,815
|
|
20231213,131300,643054530,5000,5000,5000,5000,44
|
|
20231213,131200,642834530,5010,5010,5010,5010,4
|
|
20231213,131100,642814490,5010,5010,5010,5010,2
|
|
20231213,131000,642804470,5000,5000,5010,5000,4000
|
|
20231213,130900,622804460,5010,5010,5010,5010,0
|
|
20231213,130800,622804460,5010,5010,5010,5010,2
|
|
20231213,130700,622794440,5010,5010,5010,5010,2338
|
|
20231213,130600,611081060,5010,5010,5010,5010,9
|
|
20231213,130500,611035970,5020,5010,5020,5010,1203
|
|
20231213,130400,605008910,5010,5010,5010,5010,741
|
|
20231213,130300,601296500,5010,5010,5010,5010,0
|
|
20231213,130200,601296500,5010,5010,5010,5010,631
|
|
20231213,130100,598135190,5020,5010,5020,5010,1004
|
|
20231213,130000,593105110,5010,5010,5010,5010,1021
|
|
20231213,125900,587989900,5010,5010,5020,5010,111
|
|
20231213,125800,587432790,5020,5010,5020,5010,1002
|
|
20231213,125700,582412750,5010,5010,5010,5010,0
|
|
20231213,125600,582412750,5010,5010,5010,5010,0
|
|
20231213,125500,582412750,5010,5020,5020,5010,477
|
|
20231213,125400,580022950,5010,5010,5010,5010,500
|
|
20231213,125300,577517950,5010,5010,5010,5010,48
|
|
20231213,125200,577277470,5020,5020,5020,5020,0
|
|
20231213,125100,577277470,5020,5020,5020,5020,3
|
|
20231213,125000,577262410,5010,5010,5010,5010,0
|
|
20231213,124900,577262410,5010,5010,5010,5010,5
|
|
20231213,124800,577237360,5010,5020,5020,5010,502
|
|
20231213,124700,574722320,5010,5010,5010,5010,0
|
|
20231213,124600,574722320,5010,5010,5010,5010,44
|
|
20231213,124500,574501880,5010,5010,5010,5010,500
|
|
20231213,124400,571996880,5010,5010,5020,5010,1103
|
|
20231213,124300,566470820,5020,5020,5020,5020,10
|
|
20231213,124200,566420620,5010,5010,5010,5010,500
|
|
20231213,124100,563915620,5010,5020,5020,5010,2004
|
|
20231213,124000,553875540,5010,5010,5010,5010,0
|
|
20231213,123900,553875540,5010,5010,5010,5010,500
|
|
20231213,123800,551370540,5020,5020,5020,5020,0
|
|
20231213,123700,551370540,5020,5010,5020,5010,440
|
|
20231213,123600,549166120,5010,5010,5010,5010,238
|
|
20231213,123500,547973740,5010,5010,5010,5010,50
|
|
20231213,123400,547723240,5010,5010,5010,5010,23
|
|
20231213,123300,547608010,5010,5010,5010,5010,232
|
|
20231213,123200,546445690,5010,5010,5010,5010,501
|
|
20231213,123100,543935680,5010,5010,5010,5010,7
|
|
20231213,123000,543900610,5010,5020,5020,5010,43
|
|
20231213,122900,543685150,5020,5020,5020,5020,0
|
|
20231213,122800,543685150,5020,5020,5020,5020,16
|
|
20231213,122700,543604830,5020,5020,5020,5020,102
|
|
20231213,122600,543092790,5010,5010,5010,5010,500
|
|
20231213,122500,540587790,5010,5020,5020,5010,15
|
|
20231213,122400,540512540,5020,5020,5020,5020,0
|
|
20231213,122300,540512540,5020,5010,5020,5010,1003
|
|
20231213,122200,535487480,5010,5010,5010,5010,1
|
|
20231213,122100,535482470,5020,5020,5020,5020,1001
|
|
20231213,122000,530457450,5010,5020,5020,5010,12
|
|
20231213,121900,530397290,5010,5010,5010,5010,1095
|
|
20231213,121800,524911340,5010,5010,5010,5010,9
|
|
20231213,121700,524866250,5010,5010,5010,5010,30
|
|
20231213,121600,524715950,5020,5010,5020,5010,502
|
|
20231213,121500,522200910,5010,5010,5010,5010,2000
|
|
20231213,121400,512180910,5010,5010,5010,5010,32
|
|
20231213,121300,512020590,5020,5020,5020,5020,3
|
|
20231213,121200,512005530,5010,5010,5010,5010,0
|
|
20231213,121100,512005530,5010,5010,5010,5010,9
|
|
20231213,121000,511960440,5010,5010,5010,5010,500
|
|
20231213,120900,509455440,5020,5010,5020,5010,503
|
|
20231213,120800,506935380,5010,5010,5010,5010,6
|
|
20231213,120700,506905320,5010,5010,5010,5010,500
|
|
20231213,120600,504400320,5010,5020,5020,5010,96
|
|
20231213,120500,503918840,5010,5010,5010,5010,0
|
|
20231213,120400,503918840,5010,5010,5010,5010,0
|
|
20231213,120300,503918840,5010,5010,5010,5010,508
|
|
20231213,120200,501373760,5020,5020,5020,5020,3
|
|
20231213,120100,501358700,5010,5010,5010,5010,1000
|
|
20231213,120000,496348700,5010,5010,5010,5010,500
|
|
20231213,115900,493843700,5020,5020,5020,5020,4
|
|
20231213,115800,493823620,5010,5010,5010,5010,237
|
|
20231213,115700,492636250,5010,5020,5020,5010,274
|
|
20231213,115600,491263460,5020,5020,5020,5020,0
|
|
20231213,115500,491263460,5020,5020,5020,5020,2
|
|
20231213,115400,491253420,5010,5010,5010,5010,528
|
|
20231213,115300,488608140,5010,5010,5010,5010,1
|
|
20231213,115200,488603130,5020,5010,5020,5010,141
|
|
20231213,115100,487896690,5010,5010,5010,5010,906
|
|
20231213,115000,483357630,5020,5020,5020,5020,2
|
|
20231213,114900,483347590,5010,5020,5020,5010,503
|
|
20231213,114800,480827530,5020,5020,5020,5020,8
|
|
20231213,114700,480787370,5010,5020,5020,5010,2505
|
|
20231213,114600,468237270,5010,5010,5010,5010,489
|
|
20231213,114500,465787380,5010,5010,5010,5010,34
|
|
20231213,114400,465617040,5010,5010,5010,5000,612
|
|
20231213,114300,462555920,5010,5010,5010,5010,5820
|
|
20231213,114200,433397720,5010,5020,5020,5010,303
|
|
20231213,114100,431879660,5010,5010,5010,5010,509
|
|
20231213,114000,429329570,5020,5020,5020,5020,1
|
|
20231213,113900,429324550,5020,5020,5020,5020,0
|
|
20231213,113800,429324550,5020,5020,5020,5010,504
|
|
20231213,113700,426799470,5010,5010,5010,5010,9
|
|
20231213,113600,426754380,5020,5020,5020,5020,10
|
|
20231213,113500,426704180,5020,5010,5020,5010,502
|
|
20231213,113400,424189140,5020,5020,5020,5010,21
|
|
20231213,113300,424083810,5020,5020,5020,5020,0
|
|
20231213,113200,424083810,5020,5010,5020,5010,112
|
|
20231213,113100,423521590,5010,5020,5020,5010,612
|
|
20231213,113000,420454440,5020,5010,5020,5010,47
|
|
20231213,112900,420218940,5010,5010,5010,5010,9
|
|
20231213,112800,420173850,5020,5020,5020,5020,3
|
|
20231213,112700,420158790,5020,5020,5020,5020,0
|
|
20231213,112600,420158790,5020,5020,5020,5020,0
|
|
20231213,112500,420158790,5020,5020,5020,5020,0
|
|
20231213,112400,420158790,5020,5010,5020,5010,84
|
|
20231213,112300,419737930,5010,5010,5010,5010,0
|
|
20231213,112200,419737930,5010,5010,5010,5010,500
|
|
20231213,112100,417232930,5020,5020,5020,5020,3
|
|
20231213,112000,417217870,5010,5010,5010,5010,0
|
|
20231213,111900,417217870,5010,5010,5010,5010,1000
|
|
20231213,111800,412207870,5020,5020,5020,5020,2
|
|
20231213,111700,412197830,5020,5020,5020,5010,112
|
|
20231213,111600,411636030,5010,5010,5010,5010,0
|
|
20231213,111500,411636030,5010,5020,5020,5010,502
|
|
20231213,111400,409120990,5020,5020,5020,5020,2
|
|
20231213,111300,409110950,5020,5020,5020,5020,0
|
|
20231213,111200,409110950,5020,5020,5020,5010,1086
|
|
20231213,111100,403670020,5020,5020,5020,5020,9
|
|
20231213,111000,403624840,5020,5020,5020,5020,5
|
|
20231213,110900,403599740,5020,5020,5020,5010,1448
|
|
20231213,110800,396345150,5020,5020,5020,5020,0
|
|
20231213,110700,396345150,5020,5020,5020,5020,3
|
|
20231213,110600,396330090,5020,5020,5020,5020,312
|
|
20231213,110500,394763850,5020,5020,5020,5020,2587
|
|
20231213,110400,381777110,5030,5030,5030,5030,0
|
|
20231213,110300,381777110,5030,5030,5030,5030,7
|
|
20231213,110200,381741900,5030,5030,5030,5030,0
|
|
20231213,110100,381741900,5030,5020,5030,5020,201
|
|
20231213,110000,380732870,5030,5030,5030,5030,803
|
|
20231213,105900,376693780,5030,5030,5030,5030,7
|
|
20231213,105800,376658570,5020,5020,5030,5020,2207
|
|
20231213,105700,365579380,5020,5020,5020,5020,1175
|
|
20231213,105600,359680880,5020,5020,5020,5020,532
|
|
20231213,105500,357010240,5020,5020,5020,5020,0
|
|
20231213,105400,357010240,5020,5020,5020,5020,5
|
|
20231213,105300,356985140,5020,5020,5020,5020,2136
|
|
20231213,105200,346262420,5020,5020,5020,5020,10
|
|
20231213,105100,346212220,5010,5020,5020,5010,69
|
|
20231213,105000,345866340,5020,5020,5020,5020,0
|
|
20231213,104900,345866340,5020,5020,5020,5020,0
|
|
20231213,104800,345866340,5020,5020,5020,5020,120
|
|
20231213,104700,345263940,5020,5020,5020,5020,43
|
|
20231213,104600,345048080,5020,5020,5020,5020,1000
|
|
20231213,104500,340028080,5030,5020,5030,5020,584
|
|
20231213,104400,337096040,5020,5020,5020,5020,0
|
|
20231213,104300,337096040,5020,5020,5020,5020,4783
|
|
20231213,104200,313085380,5030,5030,5030,5030,1
|
|
20231213,104100,313080350,5030,5030,5030,5030,100
|
|
20231213,104000,312577350,5030,5020,5030,5020,1010
|
|
20231213,103900,307507140,5020,5020,5020,5020,0
|
|
20231213,103800,307507140,5020,5020,5020,5020,9
|
|
20231213,103700,307461960,5020,5020,5020,5020,786
|
|
20231213,103600,303516240,5020,5020,5020,5020,11
|
|
20231213,103500,303461020,5020,5020,5020,5020,44
|
|
20231213,103400,303240140,5020,5020,5020,5020,1009
|
|
20231213,103300,298174960,5020,5020,5020,5020,0
|
|
20231213,103200,298174960,5020,5020,5020,5020,9
|
|
20231213,103100,298129780,5030,5020,5030,5020,1054
|
|
20231213,103000,292838680,5030,5020,5030,5020,21
|
|
20231213,102900,292733140,5030,5030,5030,5030,1
|
|
20231213,102800,292728110,5020,5020,5020,5020,597
|
|
20231213,102700,289731170,5020,5020,5020,5020,761
|
|
20231213,102600,285910950,5020,5020,5020,5020,0
|
|
20231213,102500,285910950,5020,5020,5020,5020,528
|
|
20231213,102400,283260390,5030,5030,5030,5030,0
|
|
20231213,102300,283260390,5030,5030,5030,5030,1
|
|
20231213,102200,283255360,5030,5030,5030,5030,1
|
|
20231213,102100,283250330,5030,5030,5030,5030,0
|
|
20231213,102000,283250330,5030,5030,5030,5030,1
|
|
20231213,101900,283245300,5030,5030,5030,5030,100
|
|
20231213,101800,282742300,5030,5040,5040,5030,543
|
|
20231213,101700,280010960,5030,5030,5030,5030,11
|
|
20231213,101600,279955630,5030,5030,5030,5030,1103
|
|
20231213,101500,274407540,5030,5030,5030,5030,20
|
|
20231213,101400,274306940,5030,5030,5030,5030,0
|
|
20231213,101300,274306940,5030,5030,5030,5030,102
|
|
20231213,101200,273793880,5030,5030,5030,5030,15
|
|
20231213,101100,273718430,5030,5030,5030,5030,450
|
|
20231213,101000,271454930,5030,5030,5030,5020,1296
|
|
20231213,100900,264946010,5030,5030,5030,5030,200
|
|
20231213,100800,263940010,5030,5030,5030,5030,0
|
|
20231213,100700,263940010,5030,5030,5030,5030,1
|
|
20231213,100600,263934980,5020,5020,5030,5020,420
|
|
20231213,100500,261824580,5030,5030,5030,5030,0
|
|
20231213,100400,261824580,5030,5040,5040,5030,534
|
|
20231213,100300,259138520,5030,5030,5030,5030,1051
|
|
20231213,100200,253851990,5030,5030,5030,5030,20
|
|
20231213,100100,253751390,5030,5030,5030,5030,0
|
|
20231213,100000,253751390,5030,5030,5030,5020,3680
|
|
20231213,095900,235261790,5030,5030,5030,5020,1453
|
|
20231213,095800,227953640,5030,5030,5030,5030,0
|
|
20231213,095700,227953640,5030,5020,5030,5020,150
|
|
20231213,095600,227200140,5030,5020,5030,5020,700
|
|
20231213,095500,223684140,5030,5020,5030,5020,580
|
|
20231213,095400,220769460,5020,5020,5020,5020,0
|
|
20231213,095300,220769460,5020,5030,5030,5020,3096
|
|
20231213,095200,205221060,5030,5030,5030,5030,522
|
|
20231213,095100,202595400,5030,5030,5030,5030,1100
|
|
20231213,095000,197062400,5030,5030,5030,5020,2621
|
|
20231213,094900,183878980,5030,5040,5040,5030,2180
|
|
20231213,094800,172913560,5040,5040,5040,5040,3
|
|
20231213,094700,172898440,5040,5040,5040,5040,10
|
|
20231213,094600,172848040,5030,5030,5030,5030,500
|
|
20231213,094500,170333040,5030,5030,5030,5030,44
|
|
20231213,094400,170111720,5040,5040,5040,5040,14
|
|
20231213,094300,170041160,5030,5040,5040,5030,80
|
|
20231213,094200,169638260,5030,5040,5040,5030,211
|
|
20231213,094100,168576820,5030,5030,5030,5030,2629
|
|
20231213,094000,155352950,5040,5040,5040,5040,31
|
|
20231213,093900,155196710,5040,5030,5040,5030,230
|
|
20231213,093800,154039510,5040,5030,5040,5030,21
|
|
20231213,093700,153933870,5030,5040,5040,5030,660
|
|
20231213,093600,150612470,5030,5040,5040,5030,1380
|
|
20231213,093500,143670750,5040,5040,5040,5040,16
|
|
20231213,093400,143590110,5040,5050,5050,5040,8496
|
|
20231213,093300,100770260,5040,5040,5050,5040,2020
|
|
20231213,093200,90589360,5050,5050,5050,5050,7
|
|
20231213,093100,90554010,5050,5040,5050,5040,1038
|
|
20231213,093000,85322160,5050,5050,5050,5050,1
|
|
20231213,092900,85317110,5050,5050,5050,5050,1989
|
|
20231213,092800,75272660,5050,5050,5050,5050,0
|
|
20231213,092700,75272660,5050,5050,5050,5050,0
|
|
20231213,092600,75272660,5050,5040,5050,5040,3897
|
|
20231213,092500,55626810,5050,5050,5050,5050,20
|
|
20231213,092400,55525810,5050,5040,5050,5040,35
|
|
20231213,092300,55349380,5050,5050,5050,5050,318
|
|
20231213,092200,53743480,5040,5050,5050,5040,229
|
|
20231213,092100,52589030,5050,5050,5050,5050,0
|
|
20231213,092000,52589030,5050,5050,5050,5050,160
|
|
20231213,091900,51781030,5050,5050,5050,5050,500
|
|
20231213,091800,49256030,5050,5050,5060,5050,1186
|
|
20231213,091700,43260380,5060,5050,5060,5040,426
|
|
20231213,091600,41109080,5040,5050,5060,5040,2272
|
|
20231213,091500,29643470,5060,5060,5060,5060,0
|
|
20231213,091400,29643470,5060,5050,5070,5050,35
|
|
20231213,091300,29466620,5050,5050,5050,5050,76
|
|
20231213,091200,29082820,5050,5050,5050,5050,33
|
|
20231213,091100,28916170,5050,5050,5050,5050,28
|
|
20231213,091000,28774770,5050,5050,5050,5050,373
|
|
20231213,090900,26891120,5050,5050,5050,5050,0
|
|
20231213,090800,26891120,5050,5050,5050,5050,1009
|
|
20231213,090700,21795670,5040,5040,5040,5040,350
|
|
20231213,090600,20031670,5040,5040,5040,5040,171
|
|
20231213,090500,19169830,5040,5040,5040,5040,99
|
|
20231213,090400,18670870,5040,5040,5040,5040,49
|
|
20231213,090300,18423910,5040,5040,5040,5040,280
|
|
20231213,090200,17012710,5040,5040,5040,5040,563
|
|
20231213,090100,14175190,5040,5040,5050,5040,1262
|
|
20231213,090000,7814700,5050,5070,5070,5050,1544
|