587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,184400,1957993755,5030,5030,5030,5030,9921
|
|
20231226,184300,1957993755,5030,5030,5030,5030,0
|
|
20231226,184200,1957993755,5030,5030,5030,5030,0
|
|
20231226,184100,1957993755,5030,5030,5030,5030,0
|
|
20231226,184000,1957993755,5030,5030,5030,5030,0
|
|
20231226,183900,1957993755,5030,5030,5030,5030,0
|
|
20231226,183800,1957993755,5030,5030,5030,5030,0
|
|
20231226,183700,1957993755,5030,5030,5030,5030,0
|
|
20231226,183600,1957993755,5030,5030,5030,5030,0
|
|
20231226,183500,1957993755,5030,5030,5030,5030,0
|
|
20231226,183400,1957993755,5030,5030,5030,5030,0
|
|
20231226,183300,1957993755,5030,5030,5030,5030,0
|
|
20231226,183200,1957993755,5030,5030,5030,5030,0
|
|
20231226,183100,1957993755,5030,5030,5030,5030,0
|
|
20231226,183000,1957993755,5030,5030,5030,5030,0
|
|
20231226,182900,1957993755,5030,5030,5030,5030,0
|
|
20231226,182800,1957993755,5030,5030,5030,5030,0
|
|
20231226,182700,1957993755,5030,5030,5030,5030,0
|
|
20231226,182600,1957993755,5030,5030,5030,5030,0
|
|
20231226,182500,1957993755,5030,5030,5030,5030,0
|
|
20231226,182400,1957993755,5030,5030,5030,5030,0
|
|
20231226,182300,1957993755,5030,5030,5030,5030,0
|
|
20231226,182200,1957993755,5030,5030,5030,5030,0
|
|
20231226,182100,1957993755,5030,5030,5030,5030,0
|
|
20231226,182000,1957993755,5030,5030,5030,5030,0
|
|
20231226,181900,1957993755,5030,5030,5030,5030,0
|
|
20231226,181800,1957993755,5030,5030,5030,5030,0
|
|
20231226,181700,1957993755,5030,5030,5030,5030,0
|
|
20231226,181600,1957993755,5030,5030,5030,5030,0
|
|
20231226,181500,1957993755,5030,5030,5030,5030,0
|
|
20231226,181400,1957993755,5030,5030,5030,5030,9921
|
|
20231226,181300,1957993755,5030,5030,5030,5030,0
|
|
20231226,181200,1957993755,5030,5030,5030,5030,0
|
|
20231226,181100,1957993755,5030,5030,5030,5030,0
|
|
20231226,181000,1957993755,5030,5030,5030,5030,0
|
|
20231226,180900,1957993755,5030,5030,5030,5030,0
|
|
20231226,180800,1957993755,5030,5030,5030,5030,0
|
|
20231226,180700,1957993755,5030,5030,5030,5030,0
|
|
20231226,180600,1957993755,5030,5030,5030,5030,0
|
|
20231226,180500,1957993755,5030,5030,5030,5030,0
|
|
20231226,180400,1957993755,5030,5030,5030,5030,0
|
|
20231226,180300,1957993755,5030,5030,5030,5030,0
|
|
20231226,180200,1957993755,5030,5030,5030,5030,0
|
|
20231226,180100,1957993755,5030,5030,5030,5030,0
|
|
20231226,180000,1957993755,5030,5030,5030,5030,0
|
|
20231226,175900,1957993755,5030,5030,5030,5030,0
|
|
20231226,175800,1957993755,5030,5030,5030,5030,0
|
|
20231226,175700,1957993755,5030,5030,5030,5030,0
|
|
20231226,175600,1957993755,5030,5030,5030,5030,0
|
|
20231226,175500,1957993755,5030,5030,5030,5030,0
|
|
20231226,175400,1957993755,5030,5030,5030,5030,0
|
|
20231226,175300,1957993755,5030,5030,5030,5030,0
|
|
20231226,175200,1957993755,5030,5030,5030,5030,0
|
|
20231226,175100,1957993755,5030,5030,5030,5030,0
|
|
20231226,175000,1957993755,5030,5030,5030,5030,0
|
|
20231226,174900,1957993755,5030,5030,5030,5030,0
|
|
20231226,174800,1957993755,5030,5030,5030,5030,0
|
|
20231226,174700,1957993755,5030,5030,5030,5030,0
|
|
20231226,174600,1957993755,5030,5030,5030,5030,0
|
|
20231226,174500,1957993755,5030,5030,5030,5030,0
|
|
20231226,174400,1957993755,5030,5030,5030,5030,9921
|
|
20231226,174300,1957993755,5030,5030,5030,5030,0
|
|
20231226,174200,1957993755,5030,5030,5030,5030,0
|
|
20231226,174100,1957993755,5030,5030,5030,5030,0
|
|
20231226,174000,1957993755,5030,5030,5030,5030,0
|
|
20231226,173900,1957993755,5030,5030,5030,5030,0
|
|
20231226,173800,1957993755,5030,5030,5030,5030,0
|
|
20231226,173700,1957993755,5030,5030,5030,5030,0
|
|
20231226,173600,1957993755,5030,5030,5030,5030,0
|
|
20231226,173500,1957993755,5030,5030,5030,5030,0
|
|
20231226,173400,1957993755,5030,5030,5030,5030,0
|
|
20231226,173300,1957993755,5030,5030,5030,5030,0
|
|
20231226,173200,1957993755,5030,5030,5030,5030,0
|
|
20231226,173100,1957993755,5030,5030,5030,5030,0
|
|
20231226,173000,1957993755,5030,5030,5030,5030,0
|
|
20231226,172900,1957993755,5030,5030,5030,5030,0
|
|
20231226,172800,1957993755,5030,5030,5030,5030,0
|
|
20231226,172700,1957993755,5030,5030,5030,5030,0
|
|
20231226,172600,1957993755,5030,5030,5030,5030,0
|
|
20231226,172500,1957993755,5030,5030,5030,5030,0
|
|
20231226,172400,1957993755,5030,5030,5030,5030,0
|
|
20231226,172300,1957993755,5030,5030,5030,5030,0
|
|
20231226,172200,1957993755,5030,5030,5030,5030,0
|
|
20231226,172100,1957993755,5030,5030,5030,5030,0
|
|
20231226,172000,1957993755,5030,5030,5030,5030,0
|
|
20231226,171900,1957993755,5030,5030,5030,5030,0
|
|
20231226,171800,1957993755,5030,5030,5030,5030,0
|
|
20231226,171700,1957993755,5030,5030,5030,5030,0
|
|
20231226,171600,1957993755,5030,5030,5030,5030,0
|
|
20231226,171500,1957993755,5030,5030,5030,5030,0
|
|
20231226,171400,1957993755,5030,5030,5030,5030,9921
|
|
20231226,171300,1957993755,5030,5030,5030,5030,0
|
|
20231226,171200,1957993755,5030,5030,5030,5030,0
|
|
20231226,171100,1957993755,5030,5030,5030,5030,0
|
|
20231226,171000,1957993755,5030,5030,5030,5030,0
|
|
20231226,170900,1957993755,5030,5030,5030,5030,0
|
|
20231226,170800,1957993755,5030,5030,5030,5030,0
|
|
20231226,170700,1957993755,5030,5030,5030,5030,0
|
|
20231226,170600,1957993755,5030,5030,5030,5030,0
|
|
20231226,170500,1957993755,5030,5030,5030,5030,0
|
|
20231226,170400,1957993755,5030,5030,5030,5030,0
|
|
20231226,170300,1957993755,5030,5030,5030,5030,0
|
|
20231226,170200,1957993755,5030,5030,5030,5030,0
|
|
20231226,170100,1957993755,5030,5030,5030,5030,0
|
|
20231226,170000,1957993755,5030,5030,5030,5030,0
|
|
20231226,165900,1957993755,5030,5030,5030,5030,0
|
|
20231226,165800,1957993755,5030,5030,5030,5030,0
|
|
20231226,165700,1957993755,5030,5030,5030,5030,0
|
|
20231226,165600,1957993755,5030,5030,5030,5030,0
|
|
20231226,165500,1957993755,5030,5030,5030,5030,0
|
|
20231226,165400,1957993755,5030,5030,5030,5030,0
|
|
20231226,165300,1957993755,5030,5030,5030,5030,0
|
|
20231226,165200,1957993755,5030,5030,5030,5030,0
|
|
20231226,165100,1957993755,5030,5030,5030,5030,0
|
|
20231226,165000,1957993755,5030,5030,5030,5030,0
|
|
20231226,164900,1957993755,5030,5030,5030,5030,0
|
|
20231226,164800,1957993755,5030,5030,5030,5030,0
|
|
20231226,164700,1957993755,5030,5030,5030,5030,0
|
|
20231226,164600,1957993755,5030,5030,5030,5030,0
|
|
20231226,164500,1957993755,5030,5030,5030,5030,0
|
|
20231226,164400,1957993755,5030,5030,5030,5030,9921
|
|
20231226,164300,1957993755,5030,5030,5030,5030,0
|
|
20231226,164200,1957993755,5030,5030,5030,5030,0
|
|
20231226,164100,1957993755,5030,5030,5030,5030,0
|
|
20231226,164000,1957993755,5030,5030,5030,5030,0
|
|
20231226,163900,1957993755,5030,5030,5030,5030,0
|
|
20231226,163800,1957993755,5030,5030,5030,5030,0
|
|
20231226,163700,1957993755,5030,5030,5030,5030,0
|
|
20231226,163600,1957993755,5030,5030,5030,5030,0
|
|
20231226,163500,1957993755,5030,5030,5030,5030,0
|
|
20231226,163400,1957993755,5030,5030,5030,5030,0
|
|
20231226,163300,1957993755,5030,5030,5030,5030,0
|
|
20231226,163200,1957993755,5030,5030,5030,5030,0
|
|
20231226,163100,1957993755,5030,5030,5030,5030,0
|
|
20231226,163000,1957993755,5030,5030,5030,5030,0
|
|
20231226,162900,1957993755,5030,5030,5030,5030,0
|
|
20231226,162800,1957993755,5030,5030,5030,5030,0
|
|
20231226,162700,1957993755,5030,5030,5030,5030,0
|
|
20231226,162600,1957993755,5030,5030,5030,5030,0
|
|
20231226,162500,1957993755,5030,5030,5030,5030,0
|
|
20231226,162400,1957993755,5030,5030,5030,5030,0
|
|
20231226,162300,1957993755,5030,5030,5030,5030,0
|
|
20231226,162200,1957993755,5030,5030,5030,5030,0
|
|
20231226,162100,1957993755,5030,5030,5030,5030,0
|
|
20231226,162000,1957993755,5030,5030,5030,5030,0
|
|
20231226,161900,1957993755,5030,5030,5030,5030,0
|
|
20231226,161800,1957993755,5030,5030,5030,5030,0
|
|
20231226,161700,1957993755,5030,5030,5030,5030,0
|
|
20231226,161600,1957993755,5030,5030,5030,5030,0
|
|
20231226,161500,1957993755,5030,5030,5030,5030,0
|
|
20231226,161400,1957993755,5030,5030,5030,5030,9921
|
|
20231226,161300,1957993755,5030,5030,5030,5030,0
|
|
20231226,161200,1957993755,5030,5030,5030,5030,0
|
|
20231226,161100,1957993755,5030,5030,5030,5030,0
|
|
20231226,161000,1957993755,5030,5030,5030,5030,0
|
|
20231226,160900,1957993755,5030,5030,5030,5030,0
|
|
20231226,160800,1957993755,5030,5030,5030,5030,0
|
|
20231226,160700,1957993755,5030,5030,5030,5030,0
|
|
20231226,160600,1957993755,5030,5030,5030,5030,0
|
|
20231226,160500,1957993755,5030,5030,5030,5030,0
|
|
20231226,160400,1957993755,5030,5030,5030,5030,0
|
|
20231226,160300,1957993755,5030,5030,5030,5030,0
|
|
20231226,160200,1957993755,5030,5030,5030,5030,0
|
|
20231226,160100,1957993755,5030,5030,5030,5030,0
|
|
20231226,160000,1957993755,5030,5030,5030,5030,0
|
|
20231226,155900,1957993755,5030,5030,5030,5030,0
|
|
20231226,155800,1957993755,5030,5030,5030,5030,0
|
|
20231226,155700,1957993755,5030,5030,5030,5030,0
|
|
20231226,155600,1957993755,5030,5030,5030,5030,0
|
|
20231226,155500,1957993755,5030,5030,5030,5030,0
|
|
20231226,155400,1957993755,5030,5030,5030,5030,0
|
|
20231226,155300,1957993755,5030,5030,5030,5030,0
|
|
20231226,155200,1957993755,5030,5030,5030,5030,0
|
|
20231226,155100,1957993755,5030,5030,5030,5030,0
|
|
20231226,155000,1957993755,5030,5030,5030,5030,0
|
|
20231226,154900,1957993755,5030,5030,5030,5030,0
|
|
20231226,154800,1957993755,5030,5030,5030,5030,0
|
|
20231226,154700,1957993755,5030,5030,5030,5030,0
|
|
20231226,154600,1957993755,5030,5030,5030,5030,0
|
|
20231226,154500,1957993755,5030,5030,5030,5030,0
|
|
20231226,154400,1957993755,5030,5030,5030,5030,9921
|
|
20231226,154300,1957993755,5030,5030,5030,5030,0
|
|
20231226,154200,1957993755,5030,5030,5030,5030,0
|
|
20231226,154100,1957993755,5030,5030,5030,5030,0
|
|
20231226,154000,1957993755,5030,5030,5030,5030,0
|
|
20231226,153900,1957993755,5030,5030,5030,5030,0
|
|
20231226,153800,1957993755,5030,5030,5030,5030,0
|
|
20231226,153700,1957993755,5030,5030,5030,5030,0
|
|
20231226,153600,1957993755,5030,5030,5030,5030,0
|
|
20231226,153500,1957993755,5030,5030,5030,5030,0
|
|
20231226,153400,1957993755,5030,5030,5030,5030,0
|
|
20231226,153300,1957993755,5030,5030,5030,5030,0
|
|
20231226,153200,1957993755,5030,5030,5030,5030,0
|
|
20231226,153100,1957993755,5030,5030,5030,5030,0
|
|
20231226,153000,1957993755,5030,5030,5030,5030,9921
|
|
20231226,152900,1908091125,5040,5040,5040,5040,0
|
|
20231226,152800,1908091125,5040,5040,5040,5040,0
|
|
20231226,152700,1908091125,5040,5040,5040,5040,0
|
|
20231226,152600,1908091125,5040,5040,5040,5040,0
|
|
20231226,152500,1908091125,5040,5040,5040,5040,0
|
|
20231226,152400,1908091125,5040,5040,5040,5040,0
|
|
20231226,152300,1908091125,5040,5040,5040,5040,0
|
|
20231226,152200,1908091125,5040,5040,5040,5040,0
|
|
20231226,152100,1908091125,5040,5040,5040,5040,0
|
|
20231226,152000,1908091125,5040,5040,5040,5040,0
|
|
20231226,151900,1908091125,5040,5040,5040,5030,2178
|
|
20231226,151800,1897127075,5040,5040,5040,5040,27
|
|
20231226,151700,1896990995,5030,5040,5040,5030,816
|
|
20231226,151600,1892886355,5030,5030,5040,5030,3731
|
|
20231226,151500,1874119385,5040,5040,5040,5030,56
|
|
20231226,151400,1873837155,5040,5040,5050,5020,14345
|
|
20231226,151300,1801588315,5040,5040,5040,5040,666
|
|
20231226,151200,1798231675,5040,5040,5040,5030,1580
|
|
20231226,151100,1790268485,5040,5040,5040,5040,102
|
|
20231226,151000,1789754405,5040,5040,5040,5040,3
|
|
20231226,150900,1789739285,5040,5050,5050,5040,435
|
|
20231226,150800,1787546585,5040,5050,5050,5040,4005
|
|
20231226,150700,1767361335,5040,5040,5040,5040,2000
|
|
20231226,150600,1757281335,5040,5040,5040,5040,1971
|
|
20231226,150500,1747347495,5040,5040,5040,5040,202
|
|
20231226,150400,1746329415,5040,5040,5040,5040,1106
|
|
20231226,150300,1740755175,5040,5040,5040,5040,1000
|
|
20231226,150200,1735715175,5040,5040,5040,5040,96
|
|
20231226,150100,1735231335,5050,5050,5050,5050,100
|
|
20231226,150000,1734726335,5050,5050,5050,5050,114
|
|
20231226,145900,1734150635,5040,5050,5050,5030,1575
|
|
20231226,145800,1726212865,5040,5040,5040,5040,1
|
|
20231226,145700,1726207825,5040,5050,5050,5040,52
|
|
20231226,145600,1725945735,5040,5040,5040,5040,1201
|
|
20231226,145500,1719892695,5050,5040,5050,5030,2509
|
|
20231226,145400,1707256115,5040,5040,5040,5040,639
|
|
20231226,145300,1704035555,5040,5050,5050,5040,312
|
|
20231226,145200,1702462975,5050,5050,5050,5040,1015
|
|
20231226,145100,1697347235,5050,5050,5050,5050,1
|
|
20231226,145000,1697342185,5040,5040,5040,5040,156
|
|
20231226,144900,1696555945,5050,5060,5060,5050,2761
|
|
20231226,144800,1682612885,5050,5050,5060,5050,512
|
|
20231226,144700,1680027265,5050,5050,5060,5050,4976
|
|
20231226,144600,1654898445,5050,5060,5060,5050,107
|
|
20231226,144500,1654358085,5060,5050,5060,5050,505
|
|
20231226,144400,1651807815,5060,5050,5060,5050,250
|
|
20231226,144300,1650545295,5050,5050,5050,5050,2000
|
|
20231226,144200,1640445295,5050,5050,5050,5050,300
|
|
20231226,144100,1638930295,5050,5060,5060,5050,631
|
|
20231226,144000,1635737445,5060,5060,5060,5060,1
|
|
20231226,143900,1635732385,5060,5060,5060,5060,40
|
|
20231226,143800,1635529985,5060,5050,5060,5050,52
|
|
20231226,143700,1635266885,5060,5060,5060,5060,270
|
|
20231226,143600,1633900685,5060,5060,5060,5060,105
|
|
20231226,143500,1633369385,5050,5050,5050,5050,1968
|
|
20231226,143400,1623430985,5050,5050,5050,5050,0
|
|
20231226,143300,1623430985,5050,5050,5050,5050,100
|
|
20231226,143200,1622925985,5050,5060,5060,5050,663
|
|
20231226,143100,1619576835,5050,5060,5060,5050,19
|
|
20231226,143000,1619480705,5060,5060,5060,5060,1
|
|
20231226,142900,1619475645,5060,5050,5060,5050,3
|
|
20231226,142800,1619460475,5050,5050,5050,5050,13
|
|
20231226,142700,1619394825,5050,5060,5060,5050,612
|
|
20231226,142600,1616298305,5060,5050,5060,5050,374
|
|
20231226,142500,1614409595,5040,5040,5040,5040,231
|
|
20231226,142400,1613245355,5050,5050,5050,5050,737
|
|
20231226,142300,1609523505,5050,5050,5050,5050,400
|
|
20231226,142200,1607503505,5060,5060,5060,5060,1
|
|
20231226,142100,1607498445,5060,5050,5060,5040,1068
|
|
20231226,142000,1602105465,5050,5040,5050,5040,200
|
|
20231226,141900,1601095635,5050,5050,5050,5050,10
|
|
20231226,141800,1601045135,5050,5050,5050,5050,276
|
|
20231226,141700,1599651335,5050,5060,5060,5050,405
|
|
20231226,141600,1597606075,5060,5050,5060,5050,2012
|
|
20231226,141500,1587445375,5050,5050,5050,5050,649
|
|
20231226,141400,1584167925,5040,5040,5040,5040,1
|
|
20231226,141300,1584162885,5040,5050,5050,5040,4
|
|
20231226,141200,1584142695,5040,5050,5050,5040,890
|
|
20231226,141100,1579650195,5050,5050,5050,5050,310
|
|
20231226,141000,1578084695,5050,5050,5060,5040,2988
|
|
20231226,140900,1562999535,5060,5060,5060,5060,1
|
|
20231226,140800,1562994475,5060,5060,5060,5060,334
|
|
20231226,140700,1561304435,5060,5050,5060,5050,829
|
|
20231226,140600,1557117935,5060,5060,5060,5060,0
|
|
20231226,140500,1557117935,5060,5060,5060,5060,352
|
|
20231226,140400,1555336815,5050,5050,5050,5050,2
|
|
20231226,140300,1555326715,5060,5050,5060,5050,3076
|
|
20231226,140200,1539792755,5060,5060,5060,5060,997
|
|
20231226,140100,1534747935,5050,5050,5050,5050,0
|
|
20231226,140000,1534747935,5050,5050,5060,5050,553
|
|
20231226,135900,1531955215,5050,5050,5050,5050,1667
|
|
20231226,135800,1523536865,5050,5040,5050,5040,2150
|
|
20231226,135700,1512700815,5040,5030,5040,5030,6
|
|
20231226,135600,1512670585,5040,5030,5040,5030,13291
|
|
20231226,135500,1445756945,5030,5030,5030,5030,0
|
|
20231226,135400,1445756945,5030,5020,5030,5010,150
|
|
20231226,135300,1445004215,5020,5020,5020,5020,0
|
|
20231226,135200,1445004215,5020,5030,5030,5020,501
|
|
20231226,135100,1442489185,5020,5020,5020,5020,10
|
|
20231226,135000,1442438985,5020,5030,5030,5010,4004
|
|
20231226,134900,1422361235,5020,5020,5020,5020,0
|
|
20231226,134800,1422361235,5020,5030,5030,5020,39
|
|
20231226,134700,1422165215,5030,5020,5030,5020,102
|
|
20231226,134600,1421652175,5020,5030,5030,5020,101
|
|
20231226,134500,1421145145,5020,5020,5020,5020,0
|
|
20231226,134400,1421145145,5020,5020,5020,5020,0
|
|
20231226,134300,1421145145,5020,5020,5020,5020,2
|
|
20231226,134200,1421135105,5020,5020,5020,5020,80
|
|
20231226,134100,1420733505,5020,5020,5020,5020,501
|
|
20231226,134000,1418218485,5020,5020,5020,5020,1
|
|
20231226,133900,1418213465,5030,5030,5030,5030,0
|
|
20231226,133800,1418213465,5030,5030,5030,5030,100
|
|
20231226,133700,1417710465,5030,5020,5030,5020,279
|
|
20231226,133600,1416309865,5020,5030,5030,5020,1103
|
|
20231226,133500,1410771795,5020,5020,5020,5020,1358
|
|
20231226,133400,1403954635,5030,5030,5030,5030,221
|
|
20231226,133300,1402843005,5030,5030,5030,5020,43
|
|
20231226,133200,1402626735,5030,5030,5030,5030,1000
|
|
20231226,133100,1397596735,5030,5020,5030,5020,233
|
|
20231226,133000,1396426075,5020,5020,5020,5020,14
|
|
20231226,132900,1396355795,5020,5020,5020,5020,0
|
|
20231226,132800,1396355795,5020,5020,5020,5020,904
|
|
20231226,132700,1391817715,5020,5020,5020,5020,167
|
|
20231226,132600,1390979375,5010,5020,5020,5010,1102
|
|
20231226,132500,1385447355,5020,5020,5020,5020,0
|
|
20231226,132400,1385447355,5020,5020,5020,5010,1901
|
|
20231226,132300,1375904345,5010,5020,5020,5010,800
|
|
20231226,132200,1371888355,5020,5010,5020,5010,111
|
|
20231226,132100,1371331225,5010,5010,5010,5010,222
|
|
20231226,132000,1370219005,5010,5010,5010,5010,0
|
|
20231226,131900,1370219005,5010,5010,5010,5010,2
|
|
20231226,131800,1370208985,5020,5020,5020,5020,10
|
|
20231226,131700,1370158785,5010,5010,5010,5010,0
|
|
20231226,131600,1370158785,5010,5010,5010,5010,40
|
|
20231226,131500,1369958385,5010,5020,5020,5000,5606
|
|
20231226,131400,1341892465,5020,5020,5020,5020,10
|
|
20231226,131300,1341842265,5020,5010,5020,5010,645
|
|
20231226,131200,1338610805,5020,5020,5020,5010,1912
|
|
20231226,131100,1329031565,5020,5020,5020,5020,115
|
|
20231226,131000,1328454265,5010,5010,5010,5010,0
|
|
20231226,130900,1328454265,5010,5020,5020,5010,8
|
|
20231226,130800,1328414125,5020,5020,5020,5020,404
|
|
20231226,130700,1326386045,5020,5020,5020,5020,1012
|
|
20231226,130600,1321305805,5010,5010,5010,5010,3
|
|
20231226,130500,1321290775,5020,5020,5020,5020,588
|
|
20231226,130400,1318339015,5030,5030,5030,5030,5
|
|
20231226,130300,1318313865,5010,5010,5010,5010,321
|
|
20231226,130200,1316705655,5010,5020,5020,5010,257
|
|
20231226,130100,1315415535,5020,5020,5020,5020,1310
|
|
20231226,130000,1308839335,5020,5010,5020,5010,554
|
|
20231226,125900,1306063755,5010,5010,5010,5010,2
|
|
20231226,125800,1306053735,5020,5020,5020,5020,0
|
|
20231226,125700,1306053735,5020,5020,5020,5020,20
|
|
20231226,125600,1305953335,5010,5020,5020,5010,712
|
|
20231226,125500,1302381215,5010,5010,5010,5010,1
|
|
20231226,125400,1302376205,5010,5010,5010,5010,0
|
|
20231226,125300,1302376205,5010,5010,5010,5010,28
|
|
20231226,125200,1302235925,5010,5010,5020,5000,5512
|
|
20231226,125100,1274666025,5020,5020,5020,5020,0
|
|
20231226,125000,1274666025,5020,5020,5020,5020,10
|
|
20231226,124900,1274615825,5010,5010,5010,5010,1
|
|
20231226,124800,1274610815,5020,5010,5020,5010,2051
|
|
20231226,124700,1264322075,5020,5020,5020,5020,196
|
|
20231226,124600,1263338155,5020,5020,5020,5020,1
|
|
20231226,124500,1263333135,5010,5020,5020,5010,102
|
|
20231226,124400,1262821115,5020,5020,5020,5020,0
|
|
20231226,124300,1262821115,5020,5020,5020,5020,100
|
|
20231226,124200,1262319115,5010,5010,5010,5010,2
|
|
20231226,124100,1262309095,5020,5020,5020,5020,134
|
|
20231226,124000,1261636415,5010,5010,5010,5010,0
|
|
20231226,123900,1261636415,5010,5010,5010,5010,1000
|
|
20231226,123800,1256626415,5010,5010,5020,5010,603
|
|
20231226,123700,1253603365,5020,5010,5020,5010,598
|
|
20231226,123600,1250603335,5010,5010,5010,5010,9
|
|
20231226,123500,1250558245,5000,5000,5000,5000,412
|
|
20231226,123400,1248498245,5020,5010,5020,5010,383
|
|
20231226,123300,1246576755,5010,5010,5010,5010,1080
|
|
20231226,123200,1241165955,5000,5010,5010,5000,1003
|
|
20231226,123100,1236144895,5020,5010,5020,5010,110
|
|
20231226,123000,1235592795,5020,5010,5020,5010,80
|
|
20231226,122900,1235191495,5010,5010,5010,5010,0
|
|
20231226,122800,1235191495,5010,5010,5010,5010,1
|
|
20231226,122700,1235186485,5020,5020,5020,5020,1100
|
|
20231226,122600,1229664485,5020,5020,5020,5020,60
|
|
20231226,122500,1229363285,5020,5010,5020,5010,3
|
|
20231226,122400,1229348245,5010,5010,5010,5010,17
|
|
20231226,122300,1229263075,5000,5000,5000,5000,0
|
|
20231226,122200,1229263075,5000,5010,5010,5000,509
|
|
20231226,122100,1226714235,5010,5000,5010,5000,31
|
|
20231226,122000,1226558935,5010,5010,5010,5010,100
|
|
20231226,121900,1226057935,5010,5010,5010,5010,2
|
|
20231226,121800,1226047915,5010,5010,5010,5010,742
|
|
20231226,121700,1222330495,5020,5020,5020,5020,100
|
|
20231226,121600,1221828495,5010,5010,5010,5010,0
|
|
20231226,121500,1221828495,5010,5010,5010,5010,62
|
|
20231226,121400,1221517875,5010,5010,5010,5010,0
|
|
20231226,121300,1221517875,5010,5010,5010,5010,0
|
|
20231226,121200,1221517875,5010,5000,5010,5000,3335
|
|
20231226,121100,1204819525,5010,5000,5010,5000,6
|
|
20231226,121000,1204789515,5000,5010,5010,5000,20
|
|
20231226,120900,1204689365,5010,5010,5010,5010,20
|
|
20231226,120800,1204589165,5010,5000,5010,5000,115
|
|
20231226,120700,1204013145,5000,5000,5000,5000,5
|
|
20231226,120600,1203988145,5000,5010,5010,5000,105
|
|
20231226,120500,1203462145,5010,5010,5010,5010,2594
|
|
20231226,120400,1190466205,5010,5020,5020,5010,153
|
|
20231226,120300,1189698175,5020,5020,5020,5020,0
|
|
20231226,120200,1189698175,5020,5020,5020,5020,0
|
|
20231226,120100,1189698175,5020,5010,5020,5010,212
|
|
20231226,120000,1188633955,5020,5020,5020,5020,0
|
|
20231226,115900,1188633955,5020,5010,5020,5010,506
|
|
20231226,115800,1186097875,5010,5000,5010,5000,65
|
|
20231226,115700,1185772725,5000,5010,5010,5000,1010
|
|
20231226,115600,1180712645,5010,5010,5010,5010,0
|
|
20231226,115500,1180712645,5010,5010,5010,5010,21
|
|
20231226,115400,1180607435,5000,5000,5000,5000,1
|
|
20231226,115300,1180602435,5010,5010,5010,5010,10
|
|
20231226,115200,1180552335,5010,5010,5010,5010,100
|
|
20231226,115100,1180051335,5010,5000,5010,5000,290
|
|
20231226,115000,1178598455,5010,5010,5010,5010,200
|
|
20231226,114900,1177596455,5010,5010,5010,5010,0
|
|
20231226,114800,1177596455,5010,5010,5010,5010,123
|
|
20231226,114700,1176980225,5010,5010,5010,5010,2884
|
|
20231226,114600,1162531385,5010,5020,5020,5010,3
|
|
20231226,114500,1162516335,5010,5010,5010,5010,2603
|
|
20231226,114400,1149475305,5010,5010,5010,5010,102
|
|
20231226,114300,1148964285,5010,5020,5020,5010,2605
|
|
20231226,114200,1135912185,5020,5020,5020,5020,190
|
|
20231226,114100,1134958385,5010,5020,5020,5010,3244
|
|
20231226,114000,1118704895,5020,5010,5020,5010,2507
|
|
20231226,113900,1106144775,5010,5010,5010,5010,0
|
|
20231226,113800,1106144775,5010,5010,5010,5010,0
|
|
20231226,113700,1106144775,5010,5010,5010,5010,2
|
|
20231226,113600,1106134755,5020,5010,5020,5010,16
|
|
20231226,113500,1106054585,4995,5000,5000,4995,4056
|
|
20231226,113400,1085774590,5010,5010,5010,5010,2002
|
|
20231226,113300,1075744570,5020,5020,5020,5020,0
|
|
20231226,113200,1075744570,5020,5020,5020,5020,0
|
|
20231226,113100,1075744570,5020,5020,5020,5020,101
|
|
20231226,113000,1075237550,5020,5010,5020,5010,1002
|
|
20231226,112900,1070207530,5010,5010,5020,5010,1235
|
|
20231226,112800,1064010190,5020,5010,5020,5010,2011
|
|
20231226,112700,1053935070,5010,5020,5020,5010,405
|
|
20231226,112600,1051901980,5020,5020,5020,5020,15
|
|
20231226,112500,1051826680,5020,5020,5020,5020,201
|
|
20231226,112400,1050817660,5030,5030,5030,5030,264
|
|
20231226,112300,1049489740,5020,5030,5030,5020,7
|
|
20231226,112200,1049454550,5020,5020,5020,5020,86
|
|
20231226,112100,1049022830,5020,5030,5030,5020,417
|
|
20231226,112000,1046929470,5020,5020,5020,5010,1584
|
|
20231226,111900,1038977800,5020,5020,5020,5020,15
|
|
20231226,111800,1038902500,5020,5020,5020,5020,0
|
|
20231226,111700,1038902500,5020,5020,5020,5020,110
|
|
20231226,111600,1038350300,5010,5020,5020,5010,1507
|
|
20231226,111500,1030785180,5020,5010,5020,5010,123
|
|
20231226,111400,1030168890,5010,5020,5020,5010,1010
|
|
20231226,111300,1025108690,5010,5010,5010,5010,220
|
|
20231226,111200,1024006490,5010,5010,5010,5010,500
|
|
20231226,111100,1021501490,5010,5020,5020,5010,412
|
|
20231226,111000,1019436370,5010,5010,5010,5010,1
|
|
20231226,110900,1019431360,5020,5020,5020,5020,762
|
|
20231226,110800,1015606120,5010,5000,5020,5000,1949
|
|
20231226,110700,1005841600,5010,5010,5010,5010,0
|
|
20231226,110600,1005841600,5010,5000,5010,4995,4162
|
|
20231226,110500,985032445,5000,5000,5000,5000,0
|
|
20231226,110400,985032445,5000,4995,5000,4995,11
|
|
20231226,110300,984977475,4995,4995,4995,4990,945
|
|
20231226,110200,980257205,4990,4990,4990,4990,2
|
|
20231226,110100,980247225,4990,4990,4990,4990,0
|
|
20231226,110000,980247225,4990,4990,4990,4990,1
|
|
20231226,105900,980242235,4990,4990,4990,4990,2
|
|
20231226,105800,980232255,4995,4995,4995,4985,6854
|
|
20231226,105700,946045420,4995,4995,4995,4995,489
|
|
20231226,105600,943602865,4995,4995,4995,4995,2
|
|
20231226,105500,943592875,5000,4995,5000,4995,9
|
|
20231226,105400,943547910,4995,4995,5000,4995,1304
|
|
20231226,105300,937034355,4995,4995,4995,4990,317
|
|
20231226,105200,935451195,4995,4995,4995,4995,414
|
|
20231226,105100,933383265,4995,4995,4995,4995,10
|
|
20231226,105000,933333315,4995,4995,4995,4990,188
|
|
20231226,104900,932394320,4990,4990,4990,4990,2
|
|
20231226,104800,932384340,4995,4995,4995,4995,392
|
|
20231226,104700,930426300,4990,4990,4990,4990,1
|
|
20231226,104600,930421310,4995,4995,4995,4990,40
|
|
20231226,104500,930221515,4995,4995,4995,4995,124
|
|
20231226,104400,929602135,4995,4995,4995,4995,20
|
|
20231226,104300,929502235,4995,4995,4995,4995,101
|
|
20231226,104200,928997740,4995,4995,4995,4990,154
|
|
20231226,104100,928228520,4995,4995,4995,4995,0
|
|
20231226,104000,928228520,4995,4990,4995,4990,157
|
|
20231226,103900,927445015,4985,4985,4985,4985,2
|
|
20231226,103800,927435045,4990,4985,4990,4985,336
|
|
20231226,103700,925760020,4980,4985,4985,4980,931
|
|
20231226,103600,921119135,4990,4990,4990,4990,82
|
|
20231226,103500,920709955,4990,4995,4995,4990,1451
|
|
20231226,103400,913469215,4995,4990,4995,4990,300
|
|
20231226,103300,911971215,4990,4990,4990,4990,133
|
|
20231226,103200,911307545,4985,4980,4985,4980,6211
|
|
20231226,103100,880345885,4985,4985,4985,4985,0
|
|
20231226,103000,880345885,4985,4985,4985,4985,4
|
|
20231226,102900,880325945,4985,4985,4985,4980,337
|
|
20231226,102800,878646505,4985,4985,4985,4980,5231
|
|
20231226,102700,852595110,4985,4985,4985,4985,102
|
|
20231226,102600,852086640,4985,4985,4985,4980,1246
|
|
20231226,102500,845876330,4985,4980,4985,4980,1658
|
|
20231226,102400,837619230,4980,4980,4985,4980,3826
|
|
20231226,102300,818565740,4980,4985,4985,4980,2705
|
|
20231226,102200,805094830,4985,4985,4985,4980,4
|
|
20231226,102100,805074900,4980,4985,4985,4980,920
|
|
20231226,102000,800492285,4985,4985,4990,4985,2110
|
|
20231226,101900,789973930,4990,4990,4990,4990,249
|
|
20231226,101800,788731420,4985,4990,4990,4985,911
|
|
20231226,101700,784189710,4990,4990,4990,4985,346
|
|
20231226,101600,782464170,4990,4985,4990,4985,2272
|
|
20231226,101500,771138240,4985,4985,4985,4980,55
|
|
20231226,101400,770864075,4985,4980,4985,4980,4
|
|
20231226,101300,770844140,4985,4985,4985,4980,1417
|
|
20231226,101200,763780900,4985,4980,4985,4980,19
|
|
20231226,101100,763686195,4985,4980,4985,4980,2064
|
|
20231226,101000,753407445,4990,4980,4990,4980,153
|
|
20231226,100900,752645475,4990,4980,4990,4980,5010
|
|
20231226,100800,727695605,4985,4985,4990,4985,443
|
|
20231226,100700,725487245,4985,4990,4990,4980,11087
|
|
20231226,100600,670233235,4990,4990,4990,4990,2111
|
|
20231226,100500,659699345,4990,4990,4990,4985,2027
|
|
20231226,100400,649589625,4990,4985,4990,4985,480
|
|
20231226,100300,647196055,4990,4990,4990,4985,170
|
|
20231226,100200,646347760,4985,4990,4990,4985,25
|
|
20231226,100100,646223025,4985,4990,4990,4985,189
|
|
20231226,100000,645279920,4990,4990,4990,4985,1818
|
|
20231226,095900,636208150,4990,4990,4990,4985,118
|
|
20231226,095800,635619860,4985,4985,4990,4985,438
|
|
20231226,095700,633436410,4985,4990,4990,4985,3319
|
|
20231226,095600,616885535,4990,4990,4990,4990,258
|
|
20231226,095500,615598115,4985,4985,4990,4985,1863
|
|
20231226,095400,606302505,4990,4990,4990,4990,55
|
|
20231226,095300,606028055,4990,4990,4990,4990,777
|
|
20231226,095200,602150825,4990,4995,4995,4985,1040
|
|
20231226,095100,596961645,4995,4995,4995,4990,22
|
|
20231226,095000,596851760,4995,4985,4995,4985,2009
|
|
20231226,094900,586835595,4990,4990,4990,4985,571
|
|
20231226,094800,583988555,4990,4990,4990,4985,5819
|
|
20231226,094700,554967335,4990,4990,4990,4990,48
|
|
20231226,094600,554727815,4990,4985,4990,4985,18
|
|
20231226,094500,554638035,4990,4990,4990,4990,1729
|
|
20231226,094400,546010325,4990,4990,4990,4990,242
|
|
20231226,094300,544802745,4990,4990,4990,4985,1145
|
|
20231226,094200,539090545,4985,4990,4990,4985,118
|
|
20231226,094100,538501975,4990,4995,4995,4990,8256
|
|
20231226,094000,497301280,4995,5000,5000,4995,599
|
|
20231226,093900,494308785,5000,4995,5000,4995,3266
|
|
20231226,093800,477995035,4995,4995,5000,4995,115
|
|
20231226,093700,477420590,4995,4995,4995,4995,515
|
|
20231226,093600,474848165,4995,4995,5000,4995,1927
|
|
20231226,093500,465222680,4995,4995,4995,4995,1817
|
|
20231226,093400,456146765,4995,4990,4995,4990,1722
|
|
20231226,093300,447547335,4995,4990,4995,4990,1297
|
|
20231226,093200,441070265,4990,5010,5010,4985,14774
|
|
20231226,093100,367270640,5010,5010,5010,5000,4718
|
|
20231226,093000,343680560,5010,5020,5020,5010,1799
|
|
20231226,092900,334667560,5010,5020,5020,5010,1318
|
|
20231226,092800,328064180,5010,5010,5020,5010,696
|
|
20231226,092700,324577200,5010,5020,5020,5000,4085
|
|
20231226,092600,304111550,5010,5020,5020,5010,1774
|
|
20231226,092500,295223080,5020,5020,5030,5020,13725
|
|
20231226,092400,226313490,5020,5030,5030,5020,2203
|
|
20231226,092300,215251940,5030,5020,5030,5020,3625
|
|
20231226,092200,197054330,5020,5020,5020,5020,2690
|
|
20231226,092100,183550530,5020,5030,5030,5020,2026
|
|
20231226,092000,173370890,5030,5020,5030,5020,3298
|
|
20231226,091900,156809030,5020,5020,5020,5020,838
|
|
20231226,091800,152602270,5020,5030,5030,5020,2011
|
|
20231226,091700,142506950,5030,5030,5030,5030,92
|
|
20231226,091600,142044190,5030,5030,5030,5020,352
|
|
20231226,091500,140274140,5030,5040,5040,5030,3611
|
|
20231226,091400,122110270,5040,5040,5040,5040,1201
|
|
20231226,091300,116057230,5040,5040,5050,5030,624
|
|
20231226,091200,112917070,5040,5040,5040,5040,1351
|
|
20231226,091100,106108030,5040,5030,5040,5030,677
|
|
20231226,091000,102696750,5040,5030,5040,5030,339
|
|
20231226,090900,100988830,5030,5040,5040,5030,1035
|
|
20231226,090800,95781820,5040,5040,5050,5040,278
|
|
20231226,090700,94380170,5030,5040,5040,5030,600
|
|
20231226,090600,91358710,5040,5030,5050,5030,653
|
|
20231226,090500,88072120,5030,5060,5060,5030,4607
|
|
20231226,090400,64897890,5030,5040,5040,5030,527
|
|
20231226,090300,62245030,5040,5030,5060,5030,436
|
|
20231226,090200,60049600,5030,5040,5040,5030,3820
|
|
20231226,090100,40829780,5040,5060,5060,5040,139
|
|
20231226,090000,40129180,5060,5020,5060,5020,7991
|