574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,183100,598717470,4990,4990,4990,4990,3392
|
|
20231113,183000,598717470,4990,4990,4990,4990,0
|
|
20231113,182900,598717470,4990,4990,4990,4990,0
|
|
20231113,182800,598717470,4990,4990,4990,4990,0
|
|
20231113,182700,598717470,4990,4990,4990,4990,0
|
|
20231113,182600,598717470,4990,4990,4990,4990,0
|
|
20231113,182500,598717470,4990,4990,4990,4990,0
|
|
20231113,182400,598717470,4990,4990,4990,4990,0
|
|
20231113,182300,598717470,4990,4990,4990,4990,0
|
|
20231113,182200,598717470,4990,4990,4990,4990,0
|
|
20231113,182100,598717470,4990,4990,4990,4990,0
|
|
20231113,182000,598717470,4990,4990,4990,4990,0
|
|
20231113,181900,598717470,4990,4990,4990,4990,0
|
|
20231113,181800,598717470,4990,4990,4990,4990,0
|
|
20231113,181700,598717470,4990,4990,4990,4990,0
|
|
20231113,181600,598717470,4990,4990,4990,4990,0
|
|
20231113,181500,598717470,4990,4990,4990,4990,0
|
|
20231113,181400,598717470,4990,4990,4990,4990,0
|
|
20231113,181300,598717470,4990,4990,4990,4990,0
|
|
20231113,181200,598717470,4990,4990,4990,4990,0
|
|
20231113,181100,598717470,4990,4990,4990,4990,0
|
|
20231113,181000,598717470,4990,4990,4990,4990,0
|
|
20231113,180900,598717470,4990,4990,4990,4990,0
|
|
20231113,180800,598717470,4990,4990,4990,4990,0
|
|
20231113,180700,598717470,4990,4990,4990,4990,0
|
|
20231113,180600,598717470,4990,4990,4990,4990,0
|
|
20231113,180500,598717470,4990,4990,4990,4990,0
|
|
20231113,180400,598717470,4990,4990,4990,4990,0
|
|
20231113,180300,598717470,4990,4990,4990,4990,0
|
|
20231113,180200,598717470,4990,4990,4990,4990,0
|
|
20231113,180100,598717470,4990,4990,4990,4990,3392
|
|
20231113,180000,598717470,4990,4990,4990,4990,0
|
|
20231113,175900,598717470,4990,4990,4990,4990,0
|
|
20231113,175800,598717470,4990,4990,4990,4990,0
|
|
20231113,175700,598717470,4990,4990,4990,4990,0
|
|
20231113,175600,598717470,4990,4990,4990,4990,0
|
|
20231113,175500,598717470,4990,4990,4990,4990,0
|
|
20231113,175400,598717470,4990,4990,4990,4990,0
|
|
20231113,175300,598717470,4990,4990,4990,4990,0
|
|
20231113,175200,598717470,4990,4990,4990,4990,0
|
|
20231113,175100,598717470,4990,4990,4990,4990,0
|
|
20231113,175000,598717470,4990,4990,4990,4990,0
|
|
20231113,174900,598717470,4990,4990,4990,4990,0
|
|
20231113,174800,598717470,4990,4990,4990,4990,0
|
|
20231113,174700,598717470,4990,4990,4990,4990,0
|
|
20231113,174600,598717470,4990,4990,4990,4990,0
|
|
20231113,174500,598717470,4990,4990,4990,4990,0
|
|
20231113,174400,598717470,4990,4990,4990,4990,0
|
|
20231113,174300,598717470,4990,4990,4990,4990,0
|
|
20231113,174200,598717470,4990,4990,4990,4990,0
|
|
20231113,174100,598717470,4990,4990,4990,4990,0
|
|
20231113,174000,598717470,4990,4990,4990,4990,0
|
|
20231113,173900,598717470,4990,4990,4990,4990,0
|
|
20231113,173800,598717470,4990,4990,4990,4990,0
|
|
20231113,173700,598717470,4990,4990,4990,4990,0
|
|
20231113,173600,598717470,4990,4990,4990,4990,0
|
|
20231113,173500,598717470,4990,4990,4990,4990,0
|
|
20231113,173400,598717470,4990,4990,4990,4990,0
|
|
20231113,173300,598717470,4990,4990,4990,4990,0
|
|
20231113,173200,598717470,4990,4990,4990,4990,0
|
|
20231113,173100,598717470,4990,4990,4990,4990,3392
|
|
20231113,173000,598717470,4990,4990,4990,4990,0
|
|
20231113,172900,598717470,4990,4990,4990,4990,0
|
|
20231113,172800,598717470,4990,4990,4990,4990,0
|
|
20231113,172700,598717470,4990,4990,4990,4990,0
|
|
20231113,172600,598717470,4990,4990,4990,4990,0
|
|
20231113,172500,598717470,4990,4990,4990,4990,0
|
|
20231113,172400,598717470,4990,4990,4990,4990,0
|
|
20231113,172300,598717470,4990,4990,4990,4990,0
|
|
20231113,172200,598717470,4990,4990,4990,4990,0
|
|
20231113,172100,598717470,4990,4990,4990,4990,0
|
|
20231113,172000,598717470,4990,4990,4990,4990,0
|
|
20231113,171900,598717470,4990,4990,4990,4990,0
|
|
20231113,171800,598717470,4990,4990,4990,4990,0
|
|
20231113,171700,598717470,4990,4990,4990,4990,0
|
|
20231113,171600,598717470,4990,4990,4990,4990,0
|
|
20231113,171500,598717470,4990,4990,4990,4990,0
|
|
20231113,171400,598717470,4990,4990,4990,4990,0
|
|
20231113,171300,598717470,4990,4990,4990,4990,0
|
|
20231113,171200,598717470,4990,4990,4990,4990,0
|
|
20231113,171100,598717470,4990,4990,4990,4990,0
|
|
20231113,171000,598717470,4990,4990,4990,4990,0
|
|
20231113,170900,598717470,4990,4990,4990,4990,0
|
|
20231113,170800,598717470,4990,4990,4990,4990,0
|
|
20231113,170700,598717470,4990,4990,4990,4990,0
|
|
20231113,170600,598717470,4990,4990,4990,4990,0
|
|
20231113,170500,598717470,4990,4990,4990,4990,0
|
|
20231113,170400,598717470,4990,4990,4990,4990,0
|
|
20231113,170300,598717470,4990,4990,4990,4990,0
|
|
20231113,170200,598717470,4990,4990,4990,4990,0
|
|
20231113,170100,598717470,4990,4990,4990,4990,3392
|
|
20231113,170000,598717470,4990,4990,4990,4990,0
|
|
20231113,165900,598717470,4990,4990,4990,4990,0
|
|
20231113,165800,598717470,4990,4990,4990,4990,0
|
|
20231113,165700,598717470,4990,4990,4990,4990,0
|
|
20231113,165600,598717470,4990,4990,4990,4990,0
|
|
20231113,165500,598717470,4990,4990,4990,4990,0
|
|
20231113,165400,598717470,4990,4990,4990,4990,0
|
|
20231113,165300,598717470,4990,4990,4990,4990,0
|
|
20231113,165200,598717470,4990,4990,4990,4990,0
|
|
20231113,165100,598717470,4990,4990,4990,4990,0
|
|
20231113,165000,598717470,4990,4990,4990,4990,0
|
|
20231113,164900,598717470,4990,4990,4990,4990,0
|
|
20231113,164800,598717470,4990,4990,4990,4990,0
|
|
20231113,164700,598717470,4990,4990,4990,4990,0
|
|
20231113,164600,598717470,4990,4990,4990,4990,0
|
|
20231113,164500,598717470,4990,4990,4990,4990,0
|
|
20231113,164400,598717470,4990,4990,4990,4990,0
|
|
20231113,164300,598717470,4990,4990,4990,4990,0
|
|
20231113,164200,598717470,4990,4990,4990,4990,0
|
|
20231113,164100,598717470,4990,4990,4990,4990,0
|
|
20231113,164000,598717470,4990,4990,4990,4990,0
|
|
20231113,163900,598717470,4990,4990,4990,4990,0
|
|
20231113,163800,598717470,4990,4990,4990,4990,0
|
|
20231113,163700,598717470,4990,4990,4990,4990,0
|
|
20231113,163600,598717470,4990,4990,4990,4990,0
|
|
20231113,163500,598717470,4990,4990,4990,4990,0
|
|
20231113,163400,598717470,4990,4990,4990,4990,0
|
|
20231113,163300,598717470,4990,4990,4990,4990,0
|
|
20231113,163200,598717470,4990,4990,4990,4990,0
|
|
20231113,163100,598717470,4990,4990,4990,4990,3392
|
|
20231113,163000,598717470,4990,4990,4990,4990,0
|
|
20231113,162900,598717470,4990,4990,4990,4990,0
|
|
20231113,162800,598717470,4990,4990,4990,4990,0
|
|
20231113,162700,598717470,4990,4990,4990,4990,0
|
|
20231113,162600,598717470,4990,4990,4990,4990,0
|
|
20231113,162500,598717470,4990,4990,4990,4990,0
|
|
20231113,162400,598717470,4990,4990,4990,4990,0
|
|
20231113,162300,598717470,4990,4990,4990,4990,0
|
|
20231113,162200,598717470,4990,4990,4990,4990,0
|
|
20231113,162100,598717470,4990,4990,4990,4990,0
|
|
20231113,162000,598717470,4990,4990,4990,4990,0
|
|
20231113,161900,598717470,4990,4990,4990,4990,0
|
|
20231113,161800,598717470,4990,4990,4990,4990,0
|
|
20231113,161700,598717470,4990,4990,4990,4990,0
|
|
20231113,161600,598717470,4990,4990,4990,4990,0
|
|
20231113,161500,598717470,4990,4990,4990,4990,0
|
|
20231113,161400,598717470,4990,4990,4990,4990,0
|
|
20231113,161300,598717470,4990,4990,4990,4990,0
|
|
20231113,161200,598717470,4990,4990,4990,4990,0
|
|
20231113,161100,598717470,4990,4990,4990,4990,0
|
|
20231113,161000,598717470,4990,4990,4990,4990,0
|
|
20231113,160900,598717470,4990,4990,4990,4990,0
|
|
20231113,160800,598717470,4990,4990,4990,4990,0
|
|
20231113,160700,598717470,4990,4990,4990,4990,0
|
|
20231113,160600,598717470,4990,4990,4990,4990,0
|
|
20231113,160500,598717470,4990,4990,4990,4990,0
|
|
20231113,160400,598717470,4990,4990,4990,4990,0
|
|
20231113,160300,598717470,4990,4990,4990,4990,0
|
|
20231113,160200,598717470,4990,4990,4990,4990,0
|
|
20231113,160100,598717470,4990,4990,4990,4990,3392
|
|
20231113,160000,598717470,4990,4990,4990,4990,0
|
|
20231113,155900,598717470,4990,4990,4990,4990,0
|
|
20231113,155800,598717470,4990,4990,4990,4990,0
|
|
20231113,155700,598717470,4990,4990,4990,4990,0
|
|
20231113,155600,598717470,4990,4990,4990,4990,0
|
|
20231113,155500,598717470,4990,4990,4990,4990,0
|
|
20231113,155400,598717470,4990,4990,4990,4990,0
|
|
20231113,155300,598717470,4990,4990,4990,4990,0
|
|
20231113,155200,598717470,4990,4990,4990,4990,0
|
|
20231113,155100,598717470,4990,4990,4990,4990,0
|
|
20231113,155000,598717470,4990,4990,4990,4990,0
|
|
20231113,154900,598717470,4990,4990,4990,4990,0
|
|
20231113,154800,598717470,4990,4990,4990,4990,0
|
|
20231113,154700,598717470,4990,4990,4990,4990,0
|
|
20231113,154600,598717470,4990,4990,4990,4990,0
|
|
20231113,154500,598717470,4990,4990,4990,4990,0
|
|
20231113,154400,598717470,4990,4990,4990,4990,0
|
|
20231113,154300,598717470,4990,4990,4990,4990,0
|
|
20231113,154200,598717470,4990,4990,4990,4990,0
|
|
20231113,154100,598717470,4990,4990,4990,4990,0
|
|
20231113,154000,598717470,4990,4990,4990,4990,0
|
|
20231113,153900,598717470,4990,4990,4990,4990,0
|
|
20231113,153800,598717470,4990,4990,4990,4990,0
|
|
20231113,153700,598717470,4990,4990,4990,4990,0
|
|
20231113,153600,598717470,4990,4990,4990,4990,0
|
|
20231113,153500,598717470,4990,4990,4990,4990,0
|
|
20231113,153400,598717470,4990,4990,4990,4990,0
|
|
20231113,153300,598717470,4990,4990,4990,4990,0
|
|
20231113,153200,598717470,4990,4990,4990,4990,0
|
|
20231113,153100,598717470,4990,4990,4990,4990,3392
|
|
20231113,153000,598717470,4990,4990,4990,4990,3392
|
|
20231113,152900,581791390,5000,5000,5000,5000,0
|
|
20231113,152800,581791390,5000,5000,5000,5000,0
|
|
20231113,152700,581791390,5000,5000,5000,5000,0
|
|
20231113,152600,581791390,5000,5000,5000,5000,0
|
|
20231113,152500,581791390,5000,5000,5000,5000,0
|
|
20231113,152400,581791390,5000,5000,5000,5000,0
|
|
20231113,152300,581791390,5000,5000,5000,5000,0
|
|
20231113,152200,581791390,5000,5000,5000,5000,0
|
|
20231113,152100,581791390,5000,5000,5000,5000,0
|
|
20231113,152000,581791390,5000,5000,5000,5000,0
|
|
20231113,151900,581791390,5000,4995,5000,4995,283
|
|
20231113,151800,580377800,5010,5010,5010,5010,4
|
|
20231113,151700,580357760,5010,4995,5010,4995,1216
|
|
20231113,151600,574283745,5010,5010,5010,4995,1855
|
|
20231113,151500,565016130,5010,5000,5010,5000,666
|
|
20231113,151400,561686100,5000,4995,5000,4995,291
|
|
20231113,151300,560232445,5000,5000,5000,5000,8
|
|
20231113,151200,560192445,5000,5000,5000,5000,25
|
|
20231113,151100,560067445,4995,5010,5010,4995,69
|
|
20231113,151000,559722505,5010,5000,5010,5000,115
|
|
20231113,150900,559147355,5000,5010,5010,5000,119
|
|
20231113,150800,558552195,5000,5010,5010,5000,13
|
|
20231113,150700,558487125,5010,5010,5010,5000,542
|
|
20231113,150600,555776985,5000,5010,5010,5000,49
|
|
20231113,150500,555531835,5010,5010,5010,5000,217
|
|
20231113,150400,554446145,5010,5000,5010,4995,1056
|
|
20231113,150300,549169380,5010,5010,5010,5010,13
|
|
20231113,150200,549104250,5010,5010,5010,5010,201
|
|
20231113,150100,548097240,5000,5010,5010,5000,838
|
|
20231113,150000,543899190,5010,5010,5010,5010,16
|
|
20231113,145900,543819030,5010,5010,5010,5000,45
|
|
20231113,145800,543593900,5010,5000,5010,5000,97
|
|
20231113,145700,543108730,5000,5000,5000,5000,726
|
|
20231113,145600,539478730,4995,5000,5000,4995,1555
|
|
20231113,145500,531711400,5000,5010,5010,5000,249
|
|
20231113,145400,530466240,5010,5010,5010,5000,53
|
|
20231113,145300,530201030,5010,5010,5010,5000,242
|
|
20231113,145200,528990950,5010,5010,5010,5000,26
|
|
20231113,145100,528860760,4995,5010,5010,4995,1961
|
|
20231113,145000,519065400,5010,5000,5010,5000,224
|
|
20231113,144900,517943170,5000,5010,5010,4995,676
|
|
20231113,144800,514563310,5010,5010,5010,5010,24
|
|
20231113,144700,514443070,5010,5010,5010,5010,16
|
|
20231113,144600,514362910,5000,5010,5010,5000,64
|
|
20231113,144500,514042590,5010,5010,5010,5000,20
|
|
20231113,144400,513942400,5010,5010,5010,5000,125
|
|
20231113,144300,513316480,5010,5010,5010,5010,20
|
|
20231113,144200,513216280,5010,5020,5020,5010,151
|
|
20231113,144100,512459740,5020,5020,5020,5010,58
|
|
20231113,144000,512168900,5020,5010,5020,5010,14
|
|
20231113,143900,512098730,5010,5010,5010,5010,25
|
|
20231113,143800,511973480,5020,5020,5020,5020,16
|
|
20231113,143700,511893160,5020,5020,5020,5020,13
|
|
20231113,143600,511827900,5000,5020,5020,5000,39
|
|
20231113,143500,511632760,5000,5020,5020,5000,1519
|
|
20231113,143400,504035270,5020,5020,5020,5010,111
|
|
20231113,143300,503478380,5020,5020,5020,5020,13
|
|
20231113,143200,503413120,5020,5020,5020,5020,15
|
|
20231113,143100,503337820,5020,5030,5030,5020,16
|
|
20231113,143000,503257360,5030,5030,5030,5020,23
|
|
20231113,142900,503141680,5030,5020,5030,5020,40
|
|
20231113,142800,502940800,5030,5030,5030,5030,26
|
|
20231113,142700,502810020,5030,5030,5030,5020,199
|
|
20231113,142600,501810140,5020,5030,5030,5020,54
|
|
20231113,142500,501538850,5030,5030,5030,5030,12
|
|
20231113,142400,501478490,5030,5020,5030,5020,55
|
|
20231113,142300,501202170,5030,5030,5030,5030,23
|
|
20231113,142200,501086480,5030,5030,5030,5030,11
|
|
20231113,142100,501031150,5030,5030,5030,5020,57
|
|
20231113,142000,500744770,5030,5030,5030,5020,91
|
|
20231113,141900,500287050,5030,5020,5030,5010,175
|
|
20231113,141800,499408760,5020,5020,5020,5020,18
|
|
20231113,141700,499318400,5010,5020,5020,5010,25
|
|
20231113,141600,499193000,5010,5010,5020,5010,1609
|
|
20231113,141500,491131870,5010,5010,5010,5010,11
|
|
20231113,141400,491076760,5010,5000,5010,5000,77
|
|
20231113,141300,490691570,5010,5010,5010,4995,1519
|
|
20231113,141200,483097345,5010,5010,5010,5000,20
|
|
20231113,141100,482997195,5000,5010,5010,5000,48
|
|
20231113,141000,482757035,5010,5010,5010,5010,13
|
|
20231113,140900,482691905,5000,5000,5000,4995,209
|
|
20231113,140800,481647070,5000,5000,5000,5000,7
|
|
20231113,140700,481612070,5000,5000,5000,5000,19
|
|
20231113,140600,481517070,5000,4995,5000,4995,1700
|
|
20231113,140500,473022790,4995,4995,4995,4995,8
|
|
20231113,140400,472982830,4995,4995,4995,4990,55
|
|
20231113,140300,472708270,4995,4995,4995,4990,9
|
|
20231113,140200,472663320,4995,4995,4995,4995,118
|
|
20231113,140100,472073910,4995,4995,4995,4995,24
|
|
20231113,140000,471954030,4995,4995,4995,4995,9
|
|
20231113,135900,471909075,4995,4995,4995,4995,314
|
|
20231113,135800,470340645,4995,4995,4995,4995,8
|
|
20231113,135700,470300685,4990,4995,4995,4990,20
|
|
20231113,135600,470200820,4995,4995,4995,4995,25
|
|
20231113,135500,470075945,4995,4990,4995,4990,23
|
|
20231113,135400,469961090,4995,4995,4995,4995,17
|
|
20231113,135300,469876175,4995,4990,4995,4990,5159
|
|
20231113,135200,444132745,4990,5010,5010,4990,8847
|
|
20231113,135100,399935335,5010,5000,5010,5000,1508
|
|
20231113,135000,392395255,5010,5010,5010,5010,27
|
|
20231113,134900,392259985,5010,5010,5010,5010,21
|
|
20231113,134800,392154775,5000,5010,5010,5000,215
|
|
20231113,134700,391079625,5010,5000,5010,5000,47
|
|
20231113,134600,390844455,5010,5010,5010,5010,94
|
|
20231113,134500,390373515,5010,5010,5010,5010,5
|
|
20231113,134400,390348465,5010,5010,5010,5010,14
|
|
20231113,134300,390278325,5010,5010,5010,5010,35
|
|
20231113,134200,390102975,5010,5010,5010,5000,17
|
|
20231113,134100,390017815,5010,5010,5010,5010,13
|
|
20231113,134000,389952685,5010,5010,5010,5000,77
|
|
20231113,133900,389567485,5010,5010,5010,5010,14
|
|
20231113,133800,389497345,5010,5010,5010,5010,22
|
|
20231113,133700,389387125,5010,5010,5010,5010,24
|
|
20231113,133600,389266885,5010,5010,5010,5010,7
|
|
20231113,133500,389231815,5010,5010,5010,5010,10
|
|
20231113,133400,389181715,5010,5010,5010,5010,9
|
|
20231113,133300,389136625,5010,5010,5010,5000,102
|
|
20231113,133200,388626415,5010,5010,5010,5000,25
|
|
20231113,133100,388501175,5010,5010,5010,5010,4
|
|
20231113,133000,388481135,5010,4995,5010,4995,3238
|
|
20231113,132900,372291165,4995,4995,4995,4995,15
|
|
20231113,132800,372216240,5000,5000,5000,5000,7
|
|
20231113,132700,372181240,5000,4995,5000,4990,15
|
|
20231113,132600,372106305,5000,5000,5000,5000,34
|
|
20231113,132500,371936305,5000,5000,5000,4995,32
|
|
20231113,132400,371776420,5000,5000,5000,5000,14
|
|
20231113,132300,371706420,5000,5000,5000,5000,15
|
|
20231113,132200,371631420,5000,5000,5000,5000,7
|
|
20231113,132100,371596420,4995,5000,5000,4990,24
|
|
20231113,132000,371476435,4995,5000,5000,4990,178
|
|
20231113,131900,370587775,5000,5000,5000,5000,98
|
|
20231113,131800,370097775,5000,5000,5000,5000,7
|
|
20231113,131700,370062775,5000,5000,5000,5000,15
|
|
20231113,131600,369987775,4990,5000,5000,4990,1019
|
|
20231113,131500,364902380,5000,4995,5000,4990,45
|
|
20231113,131400,364677535,5000,5000,5000,5000,10
|
|
20231113,131300,364627535,5000,5000,5000,4995,29
|
|
20231113,131200,364482600,5000,5000,5000,5000,5
|
|
20231113,131100,364457600,5000,5000,5000,4995,8
|
|
20231113,131000,364417605,5000,5000,5000,5000,28
|
|
20231113,130900,364277605,5000,5000,5000,5000,16
|
|
20231113,130800,364197605,5000,5000,5000,5000,7
|
|
20231113,130700,364162605,5000,5000,5000,5000,8
|
|
20231113,130600,364122605,5000,5010,5010,4995,26
|
|
20231113,130500,363992460,5010,5010,5010,5010,4
|
|
20231113,130400,363972420,5010,4995,5010,4995,31
|
|
20231113,130300,363817385,5000,5000,5000,5000,103
|
|
20231113,130200,363302385,5000,5010,5010,5000,13
|
|
20231113,130100,363237325,5000,5010,5010,5000,1052
|
|
20231113,130000,357977285,5020,5020,5020,5020,9
|
|
20231113,125900,357932105,5010,5020,5020,5010,44
|
|
20231113,125800,357711475,5010,5010,5010,5010,7
|
|
20231113,125700,357676405,5020,5020,5020,5020,6
|
|
20231113,125600,357646285,5020,5020,5020,5020,20
|
|
20231113,125500,357545885,5020,5020,5020,5010,14
|
|
20231113,125400,357475675,5020,5020,5020,5020,4
|
|
20231113,125300,357455595,5020,5020,5020,5010,31
|
|
20231113,125200,357300215,5020,5030,5030,5020,56
|
|
20231113,125100,357018805,5030,4995,5030,4995,1829
|
|
20231113,125000,347843180,5000,5000,5000,5000,3
|
|
20231113,124900,347828180,5000,4990,5000,4990,479
|
|
20231113,124800,345434870,4980,4980,4980,4980,519
|
|
20231113,124700,342850250,4980,4980,4980,4980,0
|
|
20231113,124600,342850250,4980,4980,4980,4980,24
|
|
20231113,124500,342730730,4980,4995,4995,4980,1479
|
|
20231113,124400,335364855,4995,4995,4995,4985,74
|
|
20231113,124300,334995770,4995,4985,4995,4985,114
|
|
20231113,124200,334427185,4990,4985,4990,4985,340
|
|
20231113,124100,332732115,4985,4985,4985,4985,9
|
|
20231113,124000,332687250,4985,4985,4985,4985,25
|
|
20231113,123900,332562625,4985,4985,4985,4980,22
|
|
20231113,123800,332452960,4985,4985,4985,4985,7
|
|
20231113,123700,332418065,4985,4985,4985,4985,32
|
|
20231113,123600,332258545,4985,4985,4985,4985,17
|
|
20231113,123500,332173800,4985,4980,4985,4980,184
|
|
20231113,123400,331257460,4980,4975,4980,4975,44
|
|
20231113,123300,331038520,4980,4980,4980,4980,14
|
|
20231113,123200,330968800,4980,4975,4980,4975,295
|
|
20231113,123100,329501160,4975,4965,4975,4965,282
|
|
20231113,123000,328099795,4970,4970,4970,4970,9
|
|
20231113,122900,328055065,4970,4970,4970,4965,34
|
|
20231113,122800,327886090,4970,4970,4970,4970,240
|
|
20231113,122700,326693290,4975,4975,4975,4975,7
|
|
20231113,122600,326658465,4975,4975,4975,4975,15
|
|
20231113,122500,326583840,4975,4975,4975,4970,31
|
|
20231113,122400,326429700,4975,4975,4975,4975,8
|
|
20231113,122300,326389900,4975,4975,4975,4975,4
|
|
20231113,122200,326370000,4960,4975,4975,4960,224
|
|
20231113,122100,325258395,4965,4975,4975,4965,23
|
|
20231113,122000,325144160,4975,4970,4975,4970,31
|
|
20231113,121900,324990055,4975,4970,4975,4970,17
|
|
20231113,121800,324905485,4965,4960,4975,4955,830
|
|
20231113,121700,320788535,4960,4970,4970,4955,875
|
|
20231113,121600,316451255,4975,4970,4980,4970,28
|
|
20231113,121500,316312050,4970,4970,4980,4970,60
|
|
20231113,121400,316013660,4980,4980,4980,4980,3
|
|
20231113,121300,315998720,4980,4980,4980,4970,149
|
|
20231113,121200,315257100,4980,4980,4980,4980,15
|
|
20231113,121100,315182400,4980,4980,4980,4970,165
|
|
20231113,121000,314361255,4980,4980,4980,4980,3
|
|
20231113,120900,314346315,4975,4965,4975,4960,121
|
|
20231113,120800,313745720,4970,4975,4975,4970,20
|
|
20231113,120700,313646300,4975,4975,4975,4975,8
|
|
20231113,120600,313606500,4965,4965,4965,4965,110
|
|
20231113,120500,313060350,4965,4970,4970,4960,413
|
|
20231113,120400,311011195,4965,4980,4980,4965,202
|
|
20231113,120300,310007380,4965,4975,4980,4965,52
|
|
20231113,120200,309748890,4980,4980,4980,4980,9
|
|
20231113,120100,309704070,4980,4980,4980,4975,242
|
|
20231113,120000,308499975,4980,4980,4980,4980,11
|
|
20231113,115900,308445195,4980,4980,4980,4980,15
|
|
20231113,115800,308370495,4980,4975,4980,4975,136
|
|
20231113,115700,307693220,4980,4980,4980,4975,19
|
|
20231113,115600,307598615,4980,4980,4980,4980,207
|
|
20231113,115500,306567755,4980,4975,4980,4975,133
|
|
20231113,115400,305905420,4975,4975,4975,4975,35
|
|
20231113,115300,305731295,4970,4970,4970,4970,119
|
|
20231113,115200,305139865,4970,4975,4975,4970,27
|
|
20231113,115100,305005570,4975,4975,4975,4975,20
|
|
20231113,115000,304906070,4975,4975,4975,4975,6
|
|
20231113,114900,304876220,4975,4975,4975,4975,11
|
|
20231113,114800,304821495,4975,4965,4975,4965,768
|
|
20231113,114700,301005790,4965,4975,4975,4965,196
|
|
20231113,114600,300031835,4975,4980,4980,4975,685
|
|
20231113,114500,296623895,4980,4985,4985,4980,34
|
|
20231113,114400,296454505,4985,4980,4985,4980,524
|
|
20231113,114300,293844965,4985,4995,4995,4985,565
|
|
20231113,114200,291028375,4995,4995,4995,4995,9
|
|
20231113,114100,290983420,4990,4995,4995,4990,222
|
|
20231113,114000,289875465,4995,4995,4995,4995,11
|
|
20231113,113900,289820520,4995,4995,4995,4995,7
|
|
20231113,113800,289785555,4990,4995,4995,4990,696
|
|
20231113,113700,286312370,4990,4990,4990,4990,1
|
|
20231113,113600,286307380,4995,4995,4995,4995,274
|
|
20231113,113500,284938750,5000,5000,5000,5000,32
|
|
20231113,113400,284778750,5000,5000,5000,5000,17
|
|
20231113,113300,284693750,5000,5000,5000,5000,48
|
|
20231113,113200,284453750,5000,5000,5000,5000,8
|
|
20231113,113100,284413750,5000,5010,5010,5000,251
|
|
20231113,113000,283158490,5010,5010,5010,5010,24
|
|
20231113,112900,283038250,5010,5010,5010,5010,11
|
|
20231113,112800,282983140,5010,5010,5010,5010,20
|
|
20231113,112700,282882940,5010,5010,5010,5010,8
|
|
20231113,112600,282842860,5010,5010,5010,5000,51
|
|
20231113,112500,282587760,5020,5020,5020,5020,4
|
|
20231113,112400,282567680,5020,5010,5020,5010,41
|
|
20231113,112300,282362240,5010,5020,5020,5000,14
|
|
20231113,112200,282292090,5020,5020,5020,5020,63
|
|
20231113,112100,281975830,5020,5020,5020,5020,18
|
|
20231113,112000,281885470,5020,5020,5020,5020,99
|
|
20231113,111900,281388490,5020,5020,5020,5020,24
|
|
20231113,111800,281268010,5020,5010,5020,5010,11
|
|
20231113,111700,281212850,5020,5020,5020,5020,17
|
|
20231113,111600,281127510,5000,5010,5020,5000,78
|
|
20231113,111500,280737340,5010,5020,5020,5010,11
|
|
20231113,111400,280682130,5020,5020,5020,5020,15
|
|
20231113,111300,280606830,5020,5010,5020,5010,113
|
|
20231113,111200,280040370,5020,5010,5020,5010,1104
|
|
20231113,111100,274509300,5010,5010,5010,5010,4
|
|
20231113,111000,274489260,5010,5000,5010,5000,270
|
|
20231113,110900,273139080,5010,5010,5010,5010,14
|
|
20231113,110800,273068940,5000,5010,5010,5000,187
|
|
20231113,110700,272133680,5010,5010,5010,5010,22
|
|
20231113,110600,272023460,5010,5010,5010,5010,6
|
|
20231113,110500,271993400,5010,5020,5020,5010,480
|
|
20231113,110400,269588520,5020,5020,5020,5020,21
|
|
20231113,110300,269483100,5020,5020,5020,5020,408
|
|
20231113,110200,267434940,5020,5030,5030,5020,130
|
|
20231113,110100,266782060,5030,5030,5030,5030,6
|
|
20231113,110000,266751880,5030,5030,5030,5030,23
|
|
20231113,105900,266636190,5030,5030,5030,5030,17
|
|
20231113,105800,266550680,5030,5030,5030,5030,16
|
|
20231113,105700,266470200,5020,5030,5030,5020,218
|
|
20231113,105600,265374660,5030,5030,5030,5030,10
|
|
20231113,105500,265324360,5030,5020,5030,5020,9
|
|
20231113,105400,265279100,5020,5030,5030,5020,14
|
|
20231113,105300,265208730,5030,5030,5030,5030,22
|
|
20231113,105200,265098070,5030,5030,5030,5030,7
|
|
20231113,105100,265062860,5030,5020,5030,5020,128
|
|
20231113,105000,264420020,5030,5030,5030,5030,33
|
|
20231113,104900,264254030,5030,5030,5030,5030,52
|
|
20231113,104800,263992470,5030,5030,5030,5030,227
|
|
20231113,104700,262850660,5030,5030,5030,5030,8
|
|
20231113,104600,262810420,5030,5030,5030,5020,2651
|
|
20231113,104500,249501660,5030,5010,5030,5010,426
|
|
20231113,104400,247364130,5010,5020,5020,5010,59
|
|
20231113,104300,247068500,5010,5010,5010,5010,500
|
|
20231113,104200,244563500,5010,5010,5010,5010,0
|
|
20231113,104100,244563500,5010,5020,5020,5010,3420
|
|
20231113,104000,227429290,5010,5010,5010,5010,1
|
|
20231113,103900,227424280,5010,5010,5010,5010,456
|
|
20231113,103800,225139720,5020,5020,5020,5020,9
|
|
20231113,103700,225094540,5010,5010,5010,5010,0
|
|
20231113,103600,225094540,5010,5010,5010,5010,80
|
|
20231113,103500,224693740,5020,5020,5020,5020,0
|
|
20231113,103400,224693740,5020,5020,5020,5010,12
|
|
20231113,103300,224633510,5020,5020,5020,5020,0
|
|
20231113,103200,224633510,5020,5010,5020,5010,217
|
|
20231113,103100,223546330,5010,5010,5010,5010,0
|
|
20231113,103000,223546330,5010,5000,5010,5000,135
|
|
20231113,102900,222870480,5010,5010,5010,5010,0
|
|
20231113,102800,222870480,5010,5010,5010,5010,0
|
|
20231113,102700,222870480,5010,5010,5010,5010,0
|
|
20231113,102600,222870480,5010,4995,5010,4995,102
|
|
20231113,102500,222360960,4995,5000,5000,4995,199
|
|
20231113,102400,221366945,5000,5000,5000,5000,11
|
|
20231113,102300,221311945,5000,5000,5000,5000,621
|
|
20231113,102200,218206945,5000,5000,5000,5000,1027
|
|
20231113,102100,213071945,5000,5000,5000,5000,306
|
|
20231113,102000,211541945,5010,5010,5010,5010,250
|
|
20231113,101900,210289445,5010,5010,5010,5010,307
|
|
20231113,101800,208751375,5020,5020,5020,5020,77
|
|
20231113,101700,208364835,5020,5020,5020,5020,0
|
|
20231113,101600,208364835,5020,5020,5020,5020,5183
|
|
20231113,101500,182346175,5030,5020,5030,5020,2841
|
|
20231113,101400,168084345,5030,5030,5030,5030,0
|
|
20231113,101300,168084345,5030,5030,5030,5030,41
|
|
20231113,101200,167878115,5040,5040,5040,5040,0
|
|
20231113,101100,167878115,5040,5030,5040,5030,123
|
|
20231113,101000,167259415,5030,5030,5030,5030,89
|
|
20231113,100900,166811745,5030,5030,5030,5030,0
|
|
20231113,100800,166811745,5030,5030,5030,5030,0
|
|
20231113,100700,166811745,5030,5030,5030,5030,18
|
|
20231113,100600,166721205,5030,5030,5030,5030,247
|
|
20231113,100500,165478795,5030,5030,5030,5030,228
|
|
20231113,100400,164331955,5020,5020,5020,5020,0
|
|
20231113,100300,164331955,5020,5020,5020,5020,0
|
|
20231113,100200,164331955,5020,5030,5030,5020,2177
|
|
20231113,100100,153400485,5040,5040,5040,5040,308
|
|
20231113,100000,151848165,5050,5050,5050,5050,3
|
|
20231113,095900,151833015,5050,5050,5050,5050,0
|
|
20231113,095800,151833015,5050,5050,5050,5050,1
|
|
20231113,095700,151827965,5040,5040,5040,5040,393
|
|
20231113,095600,149847245,5030,5030,5030,5030,0
|
|
20231113,095500,149847245,5030,5030,5030,5030,0
|
|
20231113,095400,149847245,5030,5040,5040,5030,2
|
|
20231113,095300,149837175,5030,5040,5040,5030,317
|
|
20231113,095200,148239605,5040,5040,5040,5040,1
|
|
20231113,095100,148234565,5050,5050,5050,5050,0
|
|
20231113,095000,148234565,5050,5040,5050,5040,933
|
|
20231113,094900,143532145,5040,5040,5040,5040,21
|
|
20231113,094800,143426305,5050,5050,5050,5050,0
|
|
20231113,094700,143426305,5050,5050,5050,5050,12
|
|
20231113,094600,143365705,5060,5050,5060,5050,510
|
|
20231113,094500,140790105,5060,5060,5060,5060,100
|
|
20231113,094400,140284105,5060,5060,5060,5060,0
|
|
20231113,094300,140284105,5060,5060,5060,5060,1
|
|
20231113,094200,140279045,5070,5060,5070,5060,6
|
|
20231113,094100,140248635,5070,5060,5070,5060,92
|
|
20231113,094000,139783105,5060,5060,5060,5060,2
|
|
20231113,093900,139772985,5070,5060,5070,5060,41
|
|
20231113,093800,139565315,5070,5040,5070,5040,3456
|
|
20231113,093700,122094305,5040,5040,5040,5040,11
|
|
20231113,093600,122038865,5050,5040,5050,5040,103
|
|
20231113,093500,121519445,5030,5040,5040,5030,138
|
|
20231113,093400,120824805,5030,5040,5040,5030,112
|
|
20231113,093300,120261325,5040,5040,5040,5040,1218
|
|
20231113,093200,114122605,5040,5040,5040,5030,104
|
|
20231113,093100,113599445,5030,5030,5030,5030,1
|
|
20231113,093000,113594415,5040,5030,5040,5030,2692
|
|
20231113,092900,100053595,5030,5040,5040,5030,349
|
|
20231113,092800,98298095,5040,5040,5040,5040,1151
|
|
20231113,092700,92497055,5040,5050,5050,5040,63
|
|
20231113,092600,92178945,5050,5050,5050,5050,0
|
|
20231113,092500,92178945,5050,5050,5050,5050,215
|
|
20231113,092400,91093195,5050,5060,5060,5050,1150
|
|
20231113,092300,85284515,5060,5060,5060,5060,446
|
|
20231113,092200,83027755,5070,5060,5070,5060,64
|
|
20231113,092100,82703905,5060,5060,5060,5060,81
|
|
20231113,092000,82294045,5060,5070,5070,5050,70
|
|
20231113,091900,81939875,5070,5040,5070,5040,1535
|
|
20231113,091800,74185585,5040,5040,5040,5040,100
|
|
20231113,091700,73681585,5040,5020,5040,5020,2445
|
|
20231113,091600,61381095,5020,5030,5030,5020,659
|
|
20231113,091500,58072465,5030,5030,5030,5030,265
|
|
20231113,091400,56739515,5030,5020,5030,5020,30
|
|
20231113,091300,56588865,5030,5010,5030,5010,368
|
|
20231113,091200,54737865,5010,5020,5030,5010,750
|
|
20231113,091100,50969865,5010,5030,5030,5010,620
|
|
20231113,091000,47862705,5030,5040,5040,5030,503
|
|
20231113,090900,45330605,5030,5030,5030,5030,906
|
|
20231113,090800,40773425,5030,5030,5030,5030,182
|
|
20231113,090700,39857965,5030,5030,5040,5030,39
|
|
20231113,090600,39661785,5030,5020,5030,5020,207
|
|
20231113,090500,38620885,5030,5030,5040,5030,2006
|
|
20231113,090400,28512545,5030,5040,5040,5030,101
|
|
20231113,090300,28004505,5040,5020,5040,5000,247
|
|
20231113,090200,26762375,5020,5020,5020,5020,6
|
|
20231113,090100,26732255,5030,5030,5030,5030,461
|
|
20231113,090000,24413425,5000,4980,5030,4980,4891
|