574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,183100,1001984065,5080,5080,5080,5080,1150
|
|
20231206,183000,1001984065,5080,5080,5080,5080,0
|
|
20231206,182900,1001984065,5080,5080,5080,5080,0
|
|
20231206,182800,1001984065,5080,5080,5080,5080,0
|
|
20231206,182700,1001984065,5080,5080,5080,5080,0
|
|
20231206,182600,1001984065,5080,5080,5080,5080,0
|
|
20231206,182500,1001984065,5080,5080,5080,5080,0
|
|
20231206,182400,1001984065,5080,5080,5080,5080,0
|
|
20231206,182300,1001984065,5080,5080,5080,5080,0
|
|
20231206,182200,1001984065,5080,5080,5080,5080,0
|
|
20231206,182100,1001984065,5080,5080,5080,5080,0
|
|
20231206,182000,1001984065,5080,5080,5080,5080,0
|
|
20231206,181900,1001984065,5080,5080,5080,5080,0
|
|
20231206,181800,1001984065,5080,5080,5080,5080,0
|
|
20231206,181700,1001984065,5080,5080,5080,5080,0
|
|
20231206,181600,1001984065,5080,5080,5080,5080,0
|
|
20231206,181500,1001984065,5080,5080,5080,5080,0
|
|
20231206,181400,1001984065,5080,5080,5080,5080,0
|
|
20231206,181300,1001984065,5080,5080,5080,5080,0
|
|
20231206,181200,1001984065,5080,5080,5080,5080,0
|
|
20231206,181100,1001984065,5080,5080,5080,5080,0
|
|
20231206,181000,1001984065,5080,5080,5080,5080,0
|
|
20231206,180900,1001984065,5080,5080,5080,5080,0
|
|
20231206,180800,1001984065,5080,5080,5080,5080,0
|
|
20231206,180700,1001984065,5080,5080,5080,5080,0
|
|
20231206,180600,1001984065,5080,5080,5080,5080,0
|
|
20231206,180500,1001984065,5080,5080,5080,5080,0
|
|
20231206,180400,1001984065,5080,5080,5080,5080,0
|
|
20231206,180300,1001984065,5080,5080,5080,5080,0
|
|
20231206,180200,1001984065,5080,5080,5080,5080,0
|
|
20231206,180100,1001984065,5080,5080,5080,5080,1150
|
|
20231206,180000,1001984065,5080,5080,5080,5080,0
|
|
20231206,175900,1001984065,5080,5080,5080,5080,0
|
|
20231206,175800,1001984065,5080,5080,5080,5080,0
|
|
20231206,175700,1001984065,5080,5080,5080,5080,0
|
|
20231206,175600,1001984065,5080,5080,5080,5080,0
|
|
20231206,175500,1001984065,5080,5080,5080,5080,0
|
|
20231206,175400,1001984065,5080,5080,5080,5080,0
|
|
20231206,175300,1001984065,5080,5080,5080,5080,0
|
|
20231206,175200,1001984065,5080,5080,5080,5080,0
|
|
20231206,175100,1001984065,5080,5080,5080,5080,0
|
|
20231206,175000,1001984065,5080,5080,5080,5080,0
|
|
20231206,174900,1001984065,5080,5080,5080,5080,0
|
|
20231206,174800,1001984065,5080,5080,5080,5080,0
|
|
20231206,174700,1001984065,5080,5080,5080,5080,0
|
|
20231206,174600,1001984065,5080,5080,5080,5080,0
|
|
20231206,174500,1001984065,5080,5080,5080,5080,0
|
|
20231206,174400,1001984065,5080,5080,5080,5080,0
|
|
20231206,174300,1001984065,5080,5080,5080,5080,0
|
|
20231206,174200,1001984065,5080,5080,5080,5080,0
|
|
20231206,174100,1001984065,5080,5080,5080,5080,0
|
|
20231206,174000,1001984065,5080,5080,5080,5080,0
|
|
20231206,173900,1001984065,5080,5080,5080,5080,0
|
|
20231206,173800,1001984065,5080,5080,5080,5080,0
|
|
20231206,173700,1001984065,5080,5080,5080,5080,0
|
|
20231206,173600,1001984065,5080,5080,5080,5080,0
|
|
20231206,173500,1001984065,5080,5080,5080,5080,0
|
|
20231206,173400,1001984065,5080,5080,5080,5080,0
|
|
20231206,173300,1001984065,5080,5080,5080,5080,0
|
|
20231206,173200,1001984065,5080,5080,5080,5080,0
|
|
20231206,173100,1001984065,5080,5080,5080,5080,1150
|
|
20231206,173000,1001984065,5080,5080,5080,5080,0
|
|
20231206,172900,1001984065,5080,5080,5080,5080,0
|
|
20231206,172800,1001984065,5080,5080,5080,5080,0
|
|
20231206,172700,1001984065,5080,5080,5080,5080,0
|
|
20231206,172600,1001984065,5080,5080,5080,5080,0
|
|
20231206,172500,1001984065,5080,5080,5080,5080,0
|
|
20231206,172400,1001984065,5080,5080,5080,5080,0
|
|
20231206,172300,1001984065,5080,5080,5080,5080,0
|
|
20231206,172200,1001984065,5080,5080,5080,5080,0
|
|
20231206,172100,1001984065,5080,5080,5080,5080,0
|
|
20231206,172000,1001984065,5080,5080,5080,5080,0
|
|
20231206,171900,1001984065,5080,5080,5080,5080,0
|
|
20231206,171800,1001984065,5080,5080,5080,5080,0
|
|
20231206,171700,1001984065,5080,5080,5080,5080,0
|
|
20231206,171600,1001984065,5080,5080,5080,5080,0
|
|
20231206,171500,1001984065,5080,5080,5080,5080,0
|
|
20231206,171400,1001984065,5080,5080,5080,5080,0
|
|
20231206,171300,1001984065,5080,5080,5080,5080,0
|
|
20231206,171200,1001984065,5080,5080,5080,5080,0
|
|
20231206,171100,1001984065,5080,5080,5080,5080,0
|
|
20231206,171000,1001984065,5080,5080,5080,5080,0
|
|
20231206,170900,1001984065,5080,5080,5080,5080,0
|
|
20231206,170800,1001984065,5080,5080,5080,5080,0
|
|
20231206,170700,1001984065,5080,5080,5080,5080,0
|
|
20231206,170600,1001984065,5080,5080,5080,5080,0
|
|
20231206,170500,1001984065,5080,5080,5080,5080,0
|
|
20231206,170400,1001984065,5080,5080,5080,5080,0
|
|
20231206,170300,1001984065,5080,5080,5080,5080,0
|
|
20231206,170200,1001984065,5080,5080,5080,5080,0
|
|
20231206,170100,1001984065,5080,5080,5080,5080,1150
|
|
20231206,170000,1001984065,5080,5080,5080,5080,0
|
|
20231206,165900,1001984065,5080,5080,5080,5080,0
|
|
20231206,165800,1001984065,5080,5080,5080,5080,0
|
|
20231206,165700,1001984065,5080,5080,5080,5080,0
|
|
20231206,165600,1001984065,5080,5080,5080,5080,0
|
|
20231206,165500,1001984065,5080,5080,5080,5080,0
|
|
20231206,165400,1001984065,5080,5080,5080,5080,0
|
|
20231206,165300,1001984065,5080,5080,5080,5080,0
|
|
20231206,165200,1001984065,5080,5080,5080,5080,0
|
|
20231206,165100,1001984065,5080,5080,5080,5080,0
|
|
20231206,165000,1001984065,5080,5080,5080,5080,0
|
|
20231206,164900,1001984065,5080,5080,5080,5080,0
|
|
20231206,164800,1001984065,5080,5080,5080,5080,0
|
|
20231206,164700,1001984065,5080,5080,5080,5080,0
|
|
20231206,164600,1001984065,5080,5080,5080,5080,0
|
|
20231206,164500,1001984065,5080,5080,5080,5080,0
|
|
20231206,164400,1001984065,5080,5080,5080,5080,0
|
|
20231206,164300,1001984065,5080,5080,5080,5080,0
|
|
20231206,164200,1001984065,5080,5080,5080,5080,0
|
|
20231206,164100,1001984065,5080,5080,5080,5080,0
|
|
20231206,164000,1001984065,5080,5080,5080,5080,0
|
|
20231206,163900,1001984065,5080,5080,5080,5080,0
|
|
20231206,163800,1001984065,5080,5080,5080,5080,0
|
|
20231206,163700,1001984065,5080,5080,5080,5080,0
|
|
20231206,163600,1001984065,5080,5080,5080,5080,0
|
|
20231206,163500,1001984065,5080,5080,5080,5080,0
|
|
20231206,163400,1001984065,5080,5080,5080,5080,0
|
|
20231206,163300,1001984065,5080,5080,5080,5080,0
|
|
20231206,163200,1001984065,5080,5080,5080,5080,0
|
|
20231206,163100,1001984065,5080,5080,5080,5080,1150
|
|
20231206,163000,1001984065,5080,5080,5080,5080,0
|
|
20231206,162900,1001984065,5080,5080,5080,5080,0
|
|
20231206,162800,1001984065,5080,5080,5080,5080,0
|
|
20231206,162700,1001984065,5080,5080,5080,5080,0
|
|
20231206,162600,1001984065,5080,5080,5080,5080,0
|
|
20231206,162500,1001984065,5080,5080,5080,5080,0
|
|
20231206,162400,1001984065,5080,5080,5080,5080,0
|
|
20231206,162300,1001984065,5080,5080,5080,5080,0
|
|
20231206,162200,1001984065,5080,5080,5080,5080,0
|
|
20231206,162100,1001984065,5080,5080,5080,5080,0
|
|
20231206,162000,1001984065,5080,5080,5080,5080,0
|
|
20231206,161900,1001984065,5080,5080,5080,5080,0
|
|
20231206,161800,1001984065,5080,5080,5080,5080,0
|
|
20231206,161700,1001984065,5080,5080,5080,5080,0
|
|
20231206,161600,1001984065,5080,5080,5080,5080,0
|
|
20231206,161500,1001984065,5080,5080,5080,5080,0
|
|
20231206,161400,1001984065,5080,5080,5080,5080,0
|
|
20231206,161300,1001984065,5080,5080,5080,5080,0
|
|
20231206,161200,1001984065,5080,5080,5080,5080,0
|
|
20231206,161100,1001984065,5080,5080,5080,5080,0
|
|
20231206,161000,1001984065,5080,5080,5080,5080,0
|
|
20231206,160900,1001984065,5080,5080,5080,5080,0
|
|
20231206,160800,1001984065,5080,5080,5080,5080,0
|
|
20231206,160700,1001984065,5080,5080,5080,5080,0
|
|
20231206,160600,1001984065,5080,5080,5080,5080,0
|
|
20231206,160500,1001984065,5080,5080,5080,5080,0
|
|
20231206,160400,1001984065,5080,5080,5080,5080,0
|
|
20231206,160300,1001984065,5080,5080,5080,5080,0
|
|
20231206,160200,1001984065,5080,5080,5080,5080,0
|
|
20231206,160100,1001984065,5080,5080,5080,5080,1150
|
|
20231206,160000,1001984065,5080,5080,5080,5080,0
|
|
20231206,155900,1001984065,5080,5080,5080,5080,0
|
|
20231206,155800,1001984065,5080,5080,5080,5080,0
|
|
20231206,155700,1001984065,5080,5080,5080,5080,0
|
|
20231206,155600,1001984065,5080,5080,5080,5080,0
|
|
20231206,155500,1001984065,5080,5080,5080,5080,0
|
|
20231206,155400,1001984065,5080,5080,5080,5080,0
|
|
20231206,155300,1001984065,5080,5080,5080,5080,0
|
|
20231206,155200,1001984065,5080,5080,5080,5080,0
|
|
20231206,155100,1001984065,5080,5080,5080,5080,0
|
|
20231206,155000,1001984065,5080,5080,5080,5080,0
|
|
20231206,154900,1001984065,5080,5080,5080,5080,0
|
|
20231206,154800,1001984065,5080,5080,5080,5080,0
|
|
20231206,154700,1001984065,5080,5080,5080,5080,0
|
|
20231206,154600,1001984065,5080,5080,5080,5080,0
|
|
20231206,154500,1001984065,5080,5080,5080,5080,0
|
|
20231206,154400,1001984065,5080,5080,5080,5080,0
|
|
20231206,154300,1001984065,5080,5080,5080,5080,0
|
|
20231206,154200,1001984065,5080,5080,5080,5080,0
|
|
20231206,154100,1001984065,5080,5080,5080,5080,0
|
|
20231206,154000,1001984065,5080,5080,5080,5080,0
|
|
20231206,153900,1001984065,5080,5080,5080,5080,0
|
|
20231206,153800,1001984065,5080,5080,5080,5080,0
|
|
20231206,153700,1001984065,5080,5080,5080,5080,0
|
|
20231206,153600,1001984065,5080,5080,5080,5080,0
|
|
20231206,153500,1001984065,5080,5080,5080,5080,0
|
|
20231206,153400,1001984065,5080,5080,5080,5080,0
|
|
20231206,153300,1001984065,5080,5080,5080,5080,0
|
|
20231206,153200,1001984065,5080,5080,5080,5080,0
|
|
20231206,153100,1001984065,5080,5080,5080,5080,1150
|
|
20231206,153000,1001984065,5080,5080,5080,5080,1150
|
|
20231206,152900,996142065,5080,5080,5080,5080,0
|
|
20231206,152800,996142065,5080,5080,5080,5080,0
|
|
20231206,152700,996142065,5080,5080,5080,5080,0
|
|
20231206,152600,996142065,5080,5080,5080,5080,0
|
|
20231206,152500,996142065,5080,5080,5080,5080,0
|
|
20231206,152400,996142065,5080,5080,5080,5080,0
|
|
20231206,152300,996142065,5080,5080,5080,5080,0
|
|
20231206,152200,996142065,5080,5080,5080,5080,0
|
|
20231206,152100,996142065,5080,5080,5080,5080,0
|
|
20231206,152000,996142065,5080,5080,5080,5080,0
|
|
20231206,151900,996142065,5080,5060,5080,5060,600
|
|
20231206,151800,993105405,5060,5070,5080,5060,1049
|
|
20231206,151700,987783525,5080,5070,5080,5070,545
|
|
20231206,151600,985015605,5080,5070,5080,5070,29
|
|
20231206,151500,984868325,5070,5070,5080,5070,51
|
|
20231206,151400,984609665,5070,5080,5080,5070,218
|
|
20231206,151300,983504315,5080,5070,5080,5070,96
|
|
20231206,151200,983017535,5050,5080,5080,5050,1684
|
|
20231206,151100,974502635,5080,5080,5080,5070,20
|
|
20231206,151000,974401105,5070,5060,5070,5050,159
|
|
20231206,150900,973597575,5050,5060,5070,5050,61
|
|
20231206,150800,973288925,5050,5070,5070,5050,42
|
|
20231206,150700,973076705,5060,5060,5060,5060,7
|
|
20231206,150600,973041285,5060,5060,5070,5050,139
|
|
20231206,150500,972338235,5050,5070,5070,5050,112
|
|
20231206,150400,971771255,5060,5070,5070,5060,46
|
|
20231206,150300,971538445,5060,5060,5070,5060,20
|
|
20231206,150200,971437165,5060,5050,5070,5050,880
|
|
20231206,150100,966992025,5060,5070,5070,5060,1212
|
|
20231206,150000,960849905,5070,5070,5070,5060,16
|
|
20231206,145900,960768855,5070,5050,5070,5050,395
|
|
20231206,145800,958770475,5050,5060,5060,5050,218
|
|
20231206,145700,957668145,5050,5060,5060,5050,221
|
|
20231206,145600,956551045,5060,5050,5060,5050,226
|
|
20231206,145500,955409465,5050,5060,5060,5050,85
|
|
20231206,145400,954979435,5060,5060,5060,5060,76
|
|
20231206,145300,954594875,5060,5070,5070,5060,46
|
|
20231206,145200,954362065,5060,5070,5070,5060,31
|
|
20231206,145100,954205065,5060,5070,5070,5060,797
|
|
20231206,145000,950165405,5060,5060,5060,5060,1273
|
|
20231206,144900,943724025,5060,5060,5070,5060,53
|
|
20231206,144800,943455725,5060,5060,5060,5050,4091
|
|
20231206,144700,922755305,5070,5060,5070,5060,87
|
|
20231206,144600,922314975,5060,5060,5060,5060,105
|
|
20231206,144500,921783675,5080,5070,5080,5070,333
|
|
20231206,144400,920092275,5070,5070,5080,5060,195
|
|
20231206,144300,919103995,5070,5060,5070,5060,78
|
|
20231206,144200,918709295,5070,5070,5080,5060,210
|
|
20231206,144100,917644065,5060,5060,5060,5060,43
|
|
20231206,144000,917426485,5060,5060,5060,5060,38
|
|
20231206,143900,917234205,5070,5070,5070,5070,75
|
|
20231206,143800,916853955,5070,5070,5070,5070,260
|
|
20231206,143700,915535755,5070,5060,5070,5060,65
|
|
20231206,143600,915206775,5060,5060,5060,5060,109
|
|
20231206,143500,914655235,5060,5060,5060,5060,108
|
|
20231206,143400,914108755,5070,5070,5070,5070,1701
|
|
20231206,143300,905484685,5070,5070,5080,5070,303
|
|
20231206,143200,903946475,5070,5070,5070,5070,77
|
|
20231206,143100,903556085,5070,5070,5070,5070,110
|
|
20231206,143000,902998385,5070,5070,5080,5070,28
|
|
20231206,142900,902856415,5070,5070,5070,5070,42
|
|
20231206,142800,902643475,5070,5070,5080,5070,76
|
|
20231206,142700,902258145,5070,5090,5090,5070,64
|
|
20231206,142600,901933265,5080,5080,5080,5080,87
|
|
20231206,142500,901491305,5080,5090,5090,5080,109
|
|
20231206,142400,900937285,5090,5080,5090,5070,727
|
|
20231206,142300,897244795,5070,5070,5070,5070,2761
|
|
20231206,142200,883246525,5080,5080,5080,5080,969
|
|
20231206,142100,878324005,5080,5080,5080,5080,84
|
|
20231206,142000,877897285,5080,5080,5080,5080,310
|
|
20231206,141900,876322485,5080,5090,5090,5080,69
|
|
20231206,141800,875971955,5080,5070,5080,5070,954
|
|
20231206,141700,871125965,5070,5070,5070,5070,0
|
|
20231206,141600,871125965,5070,5070,5070,5070,170
|
|
20231206,141500,870264065,5070,5080,5080,5070,86
|
|
20231206,141400,869827945,5070,5070,5070,5070,34
|
|
20231206,141300,869655565,5070,5070,5070,5070,177
|
|
20231206,141200,868758175,5070,5080,5080,5070,199
|
|
20231206,141100,867748285,5080,5080,5080,5080,5
|
|
20231206,141000,867722885,5080,5070,5080,5070,69
|
|
20231206,140900,867373045,5080,5060,5080,5060,2110
|
|
20231206,140800,856679305,5050,5050,5050,5050,102
|
|
20231206,140700,856164205,5050,5060,5060,5050,289
|
|
20231206,140600,854704705,5050,5050,5050,5050,7
|
|
20231206,140500,854669355,5060,5050,5060,5050,70
|
|
20231206,140400,854315825,5050,5050,5050,5050,68
|
|
20231206,140300,853972425,5070,5060,5070,5060,143
|
|
20231206,140200,853248835,5050,5060,5060,5050,74
|
|
20231206,140100,852874615,5060,5050,5060,5050,93
|
|
20231206,140000,852404915,5050,5050,5050,5050,86
|
|
20231206,135900,851970615,5050,5050,5050,5050,95
|
|
20231206,135800,851490865,5050,5050,5050,5050,50
|
|
20231206,135700,851238365,5050,5050,5050,5050,136
|
|
20231206,135600,850551565,5050,5050,5050,5050,309
|
|
20231206,135500,848991115,5050,5040,5050,5040,461
|
|
20231206,135400,846663915,5050,5050,5050,5050,1692
|
|
20231206,135300,838119315,5060,5050,5060,5050,105
|
|
20231206,135200,837588895,5060,5060,5060,5050,21
|
|
20231206,135100,837482715,5060,5060,5060,5060,100
|
|
20231206,135000,836976715,5050,5050,5050,5050,252
|
|
20231206,134900,835704115,5050,5050,5050,5050,126
|
|
20231206,134800,835067815,5050,5050,5050,5050,297
|
|
20231206,134700,833567965,5050,5050,5050,5050,20
|
|
20231206,134600,833466965,5050,5050,5050,5040,720
|
|
20231206,134500,829837195,5040,5040,5040,5030,1944
|
|
20231206,134400,820040145,5030,5030,5030,5030,100
|
|
20231206,134300,819537145,5030,5030,5030,5030,415
|
|
20231206,134200,817449695,5020,5020,5020,5020,76
|
|
20231206,134100,817068175,5020,5030,5030,5020,1626
|
|
20231206,134000,808895495,5020,5030,5030,5020,270
|
|
20231206,133900,807538245,5030,5030,5030,5030,375
|
|
20231206,133800,805651995,5020,5010,5020,5010,576
|
|
20231206,133700,802761215,5010,5020,5020,5000,1068
|
|
20231206,133600,797417435,5020,5010,5020,5010,491
|
|
20231206,133500,794953875,5010,5000,5010,4995,103
|
|
20231206,133400,794438620,4995,4995,4995,4995,68
|
|
20231206,133300,794098960,4995,5000,5000,4995,3200
|
|
20231206,133200,778113120,5000,5000,5000,5000,30
|
|
20231206,133100,777963120,5000,5000,5000,5000,93
|
|
20231206,133000,777498120,5000,5000,5000,5000,146
|
|
20231206,132900,776768120,5010,5010,5010,5010,5
|
|
20231206,132800,776743070,5010,5010,5010,5010,4
|
|
20231206,132700,776723030,5010,5010,5010,5010,68
|
|
20231206,132600,776382350,5000,5010,5020,5000,410
|
|
20231206,132500,774326460,5010,5010,5010,5010,0
|
|
20231206,132400,774326460,5010,5010,5010,5010,385
|
|
20231206,132300,772397610,5010,5020,5020,5010,69
|
|
20231206,132200,772051910,5000,5000,5000,5000,67
|
|
20231206,132100,771716910,5010,5010,5010,5000,93
|
|
20231206,132000,771251030,5020,5010,5020,5010,143
|
|
20231206,131900,770533840,5000,5000,5000,5000,0
|
|
20231206,131800,770533840,5000,5010,5010,5000,69
|
|
20231206,131700,770188830,5000,5010,5010,5000,93
|
|
20231206,131600,769722990,5020,5010,5020,5010,48
|
|
20231206,131500,769482410,5010,5000,5010,5000,98
|
|
20231206,131400,768992110,5000,5010,5010,5000,8
|
|
20231206,131300,768952090,5010,5010,5010,5010,500
|
|
20231206,131200,766447090,5010,5000,5010,5000,476
|
|
20231206,131100,764063860,5000,5010,5010,5000,1532
|
|
20231206,131000,756403740,5010,5010,5010,5010,8
|
|
20231206,130900,756363660,5010,5010,5010,5010,0
|
|
20231206,130800,756363660,5010,5010,5010,5010,801
|
|
20231206,130700,752350650,5010,5010,5010,5010,162
|
|
20231206,130600,751539030,5010,5010,5010,5010,30
|
|
20231206,130500,751388730,5010,5010,5010,5010,0
|
|
20231206,130400,751388730,5010,5010,5010,5010,67
|
|
20231206,130300,751053060,5010,5010,5010,5010,77
|
|
20231206,130200,750667290,5010,5010,5010,5010,159
|
|
20231206,130100,749870700,5010,5010,5010,5010,0
|
|
20231206,130000,749870700,5010,5000,5010,5000,147
|
|
20231206,125900,749135010,5000,5000,5010,5000,75
|
|
20231206,125800,748759990,5020,5010,5020,5010,86
|
|
20231206,125700,748329120,5010,5010,5010,5010,868
|
|
20231206,125600,743980440,5010,5010,5010,5010,145
|
|
20231206,125500,743253990,5010,5010,5010,5010,0
|
|
20231206,125400,743253990,5010,5010,5010,5010,1
|
|
20231206,125300,743248980,5010,5010,5010,5010,153
|
|
20231206,125200,742482450,5010,5010,5020,5010,84
|
|
20231206,125100,742061540,5020,5020,5020,5020,2
|
|
20231206,125000,742051500,5010,5010,5010,5010,0
|
|
20231206,124900,742051500,5010,5010,5010,5010,74
|
|
20231206,124800,741680760,5000,5010,5010,5000,192
|
|
20231206,124700,740719920,5010,5010,5010,5010,0
|
|
20231206,124600,740719920,5010,5010,5010,5010,0
|
|
20231206,124500,740719920,5010,5010,5010,5010,1078
|
|
20231206,124400,735319140,5010,5010,5010,5010,68
|
|
20231206,124300,734978460,5010,5010,5010,5010,85
|
|
20231206,124200,734552610,5010,5010,5010,5010,9
|
|
20231206,124100,734507520,5010,5010,5010,5010,68
|
|
20231206,124000,734166840,5010,5010,5010,5010,68
|
|
20231206,123900,733826160,5010,5010,5010,5010,0
|
|
20231206,123800,733826160,5010,5010,5020,5010,177
|
|
20231206,123700,732938550,5010,5010,5010,5010,136
|
|
20231206,123600,732257190,5020,5020,5020,5020,3
|
|
20231206,123500,732242130,5020,5020,5020,5010,9
|
|
20231206,123400,732197010,5020,5020,5020,5020,84
|
|
20231206,123300,731775330,5020,5040,5040,5010,226
|
|
20231206,123200,730640690,5030,5010,5030,5000,1531
|
|
20231206,123100,722954570,5000,5000,5000,5000,9
|
|
20231206,123000,722909570,5010,5000,5010,5000,137
|
|
20231206,122900,722223890,5000,5000,5010,5000,154
|
|
20231206,122800,721453880,5000,5010,5010,5000,7
|
|
20231206,122700,721418860,5010,5010,5010,5010,0
|
|
20231206,122600,721418860,5010,5010,5010,5010,68
|
|
20231206,122500,721078180,5010,5000,5010,5000,114
|
|
20231206,122400,720507720,5000,5010,5010,5000,97
|
|
20231206,122300,720022680,5010,5000,5010,5000,51
|
|
20231206,122200,719767670,5000,5000,5000,5000,68
|
|
20231206,122100,719427670,5000,5000,5000,5000,77
|
|
20231206,122000,719042670,5010,5010,5010,5010,40
|
|
20231206,121900,718842270,5000,5000,5000,5000,85
|
|
20231206,121800,718417270,5000,5000,5000,5000,135
|
|
20231206,121700,717742270,5010,5000,5010,5000,12
|
|
20231206,121600,717682240,5010,5000,5010,5000,101
|
|
20231206,121500,717177230,5000,5010,5010,5000,93
|
|
20231206,121400,716711390,5010,5010,5010,5010,145
|
|
20231206,121300,715984940,5020,5020,5020,5020,0
|
|
20231206,121200,715984940,5020,5020,5020,5020,1
|
|
20231206,121100,715979920,5010,5010,5010,5010,468
|
|
20231206,121000,713635240,5010,5000,5010,5000,361
|
|
20231206,120900,711827370,5020,5010,5020,5010,2
|
|
20231206,120800,711817340,5000,5000,5000,5000,200
|
|
20231206,120700,710817340,5000,5010,5010,5000,75
|
|
20231206,120600,710442320,5020,5020,5020,5000,86
|
|
20231206,120500,710011940,5010,5020,5020,5010,776
|
|
20231206,120400,706118100,5020,5000,5020,5000,1570
|
|
20231206,120300,698267300,5000,5010,5010,5000,76
|
|
20231206,120200,697886600,5000,5000,5000,5000,68
|
|
20231206,120100,697546600,5000,5000,5000,5000,400
|
|
20231206,120000,695546600,5010,5010,5010,5000,312
|
|
20231206,115900,693985220,5010,5010,5010,5010,74
|
|
20231206,115800,693614480,5010,5010,5010,5010,75
|
|
20231206,115700,693238730,5010,5010,5010,5010,2
|
|
20231206,115600,693228710,5020,5010,5020,5010,87
|
|
20231206,115500,692792820,5010,5010,5010,5000,963
|
|
20231206,115400,687968940,5000,5010,5010,5000,183
|
|
20231206,115300,687052140,5010,5010,5010,5010,0
|
|
20231206,115200,687052140,5010,5010,5010,5010,78
|
|
20231206,115100,686661360,5010,5010,5010,5010,154
|
|
20231206,115000,685889820,5010,5010,5010,5010,0
|
|
20231206,114900,685889820,5010,5010,5010,5010,11
|
|
20231206,114800,685834710,5010,5010,5010,5010,67
|
|
20231206,114700,685499040,5010,5010,5010,5010,78
|
|
20231206,114600,685108260,5010,5010,5010,5010,184
|
|
20231206,114500,684186420,5000,5020,5020,5000,11
|
|
20231206,114400,684131340,5020,5000,5020,5000,8485
|
|
20231206,114300,641620440,5000,5000,5000,5000,68
|
|
20231206,114200,641280440,5000,5000,5000,5000,3
|
|
20231206,114100,641265440,5000,5000,5000,5000,892
|
|
20231206,114000,636805440,5010,5010,5010,5000,487
|
|
20231206,113900,634366250,5010,5010,5010,5010,85
|
|
20231206,113800,633940400,5010,5010,5010,5010,1
|
|
20231206,113700,633935390,5020,5010,5020,5010,290
|
|
20231206,113600,632482480,5010,5010,5010,5010,143
|
|
20231206,113500,631766050,5010,5010,5010,5010,503
|
|
20231206,113400,629246020,5030,5030,5030,5030,0
|
|
20231206,113300,629246020,5030,5010,5030,5010,158
|
|
20231206,113200,628454420,5020,5000,5020,5000,73
|
|
20231206,113100,628089400,5000,5030,5030,5000,11
|
|
20231206,113000,628034310,5030,5000,5030,5000,906
|
|
20231206,112900,623488120,5010,5010,5010,5010,1072
|
|
20231206,112800,618117400,5020,5010,5020,5010,126
|
|
20231206,112700,617486130,5010,5010,5020,5010,1146
|
|
20231206,112600,611744620,5010,5010,5010,5010,992
|
|
20231206,112500,606774700,5010,5000,5010,5000,82
|
|
20231206,112400,606364670,5000,5010,5010,5000,70
|
|
20231206,112300,606014660,5000,5000,5000,5000,7
|
|
20231206,112200,605979660,5000,5010,5010,5000,1089
|
|
20231206,112100,600524650,5010,5010,5020,5010,1373
|
|
20231206,112000,593645870,5010,5010,5020,5000,805
|
|
20231206,111900,589610240,5010,5010,5010,5010,435
|
|
20231206,111800,587430890,5010,5000,5010,5000,220
|
|
20231206,111700,586329570,5000,5000,5010,5000,562
|
|
20231206,111600,583515380,5010,5010,5010,5010,20
|
|
20231206,111500,583415180,4995,5000,5010,4995,3598
|
|
20231206,111400,565424190,5010,5010,5010,5010,0
|
|
20231206,111300,565424190,5010,5000,5020,5000,588
|
|
20231206,111200,562478390,5000,5000,5000,5000,2618
|
|
20231206,111100,549388390,5000,5010,5010,5000,166
|
|
20231206,111000,548558230,5010,5010,5010,5000,840
|
|
20231206,110900,544349840,5010,5010,5010,5010,107
|
|
20231206,110800,543813770,5000,5000,5000,5000,242
|
|
20231206,110700,542603770,5010,5010,5010,5010,6
|
|
20231206,110600,542573710,5010,5010,5010,5000,121
|
|
20231206,110500,541968310,5010,5020,5020,5010,92
|
|
20231206,110400,541507380,5020,5020,5020,5010,208
|
|
20231206,110300,540463290,5010,5010,5010,5010,88
|
|
20231206,110200,540022410,5010,5020,5020,5010,83
|
|
20231206,110100,539606570,5010,5020,5020,5010,375
|
|
20231206,110000,537724820,5010,5010,5020,5010,375
|
|
20231206,105900,535843060,5010,5010,5010,5010,91
|
|
20231206,105800,535387150,5020,5010,5030,5010,309
|
|
20231206,105700,533836550,5010,5010,5020,5010,475
|
|
20231206,105600,531456780,5000,5010,5010,5000,414
|
|
20231206,105500,529386760,5010,5010,5030,5010,685
|
|
20231206,105400,525952050,5000,4990,5010,4990,398
|
|
20231206,105300,523962630,5000,4985,5000,4980,5802
|
|
20231206,105200,494983150,4985,4985,4985,4985,1
|
|
20231206,105100,494978165,4985,4980,4985,4970,72
|
|
20231206,105000,494619630,4970,4970,4980,4970,160
|
|
20231206,104900,493823580,4970,4970,4970,4970,1
|
|
20231206,104800,493818610,4970,4965,4975,4965,13
|
|
20231206,104700,493754035,4975,4975,4975,4970,462
|
|
20231206,104600,491457565,4975,4985,4985,4970,87
|
|
20231206,104500,491024595,4985,4980,4985,4970,30
|
|
20231206,104400,490875275,4980,4975,4980,4975,816
|
|
20231206,104300,486814115,4975,4975,4975,4975,4
|
|
20231206,104200,486794215,4975,4965,4985,4965,454
|
|
20231206,104100,484533500,4970,4965,4970,4965,158
|
|
20231206,104000,483748250,4970,4965,4970,4960,1337
|
|
20231206,103900,477108865,4960,4975,4975,4960,497
|
|
20231206,103800,474640040,4975,4960,4975,4960,182
|
|
20231206,103700,473734680,4960,4980,4980,4960,3355
|
|
20231206,103600,457079035,4970,4970,4970,4970,4
|
|
20231206,103500,457059155,4975,4975,4975,4975,538
|
|
20231206,103400,454382605,4975,4975,4980,4975,39
|
|
20231206,103300,454188440,4980,4980,4980,4980,35
|
|
20231206,103200,454014140,4980,4980,4985,4980,70
|
|
20231206,103100,453665535,4980,4980,4980,4980,72
|
|
20231206,103000,453306975,4980,4970,4980,4965,1878
|
|
20231206,102900,443964355,4975,4970,4975,4970,11
|
|
20231206,102800,443909680,4970,4970,4970,4970,69
|
|
20231206,102700,443566750,4970,4960,4970,4960,166
|
|
20231206,102600,442742700,4960,4955,4960,4955,127
|
|
20231206,102500,442113150,4955,4955,4955,4955,85
|
|
20231206,102400,441691975,4955,4955,4960,4955,90
|
|
20231206,102300,441245975,4955,4955,4955,4955,68
|
|
20231206,102200,440909035,4955,4955,4955,4955,63
|
|
20231206,102100,440596870,4955,4955,4960,4955,172
|
|
20231206,102000,439744580,4955,4955,4955,4955,0
|
|
20231206,101900,439744580,4955,4955,4955,4955,72
|
|
20231206,101800,439387820,4950,4955,4955,4950,188
|
|
20231206,101700,438456320,4955,4955,4955,4955,63
|
|
20231206,101600,438144155,4955,4960,4960,4955,151
|
|
20231206,101500,437395910,4960,4950,4960,4950,120
|
|
20231206,101400,436800810,4950,4955,4960,4950,277
|
|
20231206,101300,435429470,4955,4950,4955,4950,39
|
|
20231206,101200,435236410,4950,4950,4950,4950,161
|
|
20231206,101100,434439460,4950,4950,4950,4950,85
|
|
20231206,101000,434018710,4950,4955,4955,4950,828
|
|
20231206,100900,429919170,4955,4955,4955,4955,79
|
|
20231206,100800,429527725,4955,4955,4955,4955,76
|
|
20231206,100700,429151145,4955,4955,4955,4955,7
|
|
20231206,100600,429116460,4955,4955,4960,4955,233
|
|
20231206,100500,427961935,4950,4955,4955,4950,538
|
|
20231206,100400,425297515,4955,4950,4955,4950,648
|
|
20231206,100300,422087025,4950,4950,4955,4950,60
|
|
20231206,100200,421790015,4950,4950,4950,4940,260
|
|
20231206,100100,420504395,4945,4945,4945,4945,518
|
|
20231206,100000,417942885,4945,4940,4945,4940,179
|
|
20231206,095900,417058150,4940,4950,4950,4940,517
|
|
20231206,095800,414502595,4950,4945,4950,4945,79
|
|
20231206,095700,414111865,4950,4940,4950,4940,224
|
|
20231206,095600,413004505,4945,4940,4945,4940,328
|
|
20231206,095500,411383780,4940,4940,4940,4940,4414
|
|
20231206,095400,389578620,4940,4940,4940,4940,85
|
|
20231206,095300,389158720,4940,4950,4950,4940,78
|
|
20231206,095200,388773390,4940,4935,4940,4930,12017
|
|
20231206,095100,329513365,4945,4940,4945,4935,1081
|
|
20231206,095000,324173375,4940,4940,4940,4940,132
|
|
20231206,094900,323521295,4940,4940,4940,4940,692
|
|
20231206,094800,320102815,4940,4945,4945,4940,780
|
|
20231206,094700,316249010,4945,4945,4945,4945,109
|
|
20231206,094600,315710005,4945,4950,4950,4940,174
|
|
20231206,094500,314849880,4940,4940,4940,4940,100
|
|
20231206,094400,314355880,4940,4945,4945,4940,594
|
|
20231206,094300,311419195,4945,4945,4945,4945,453
|
|
20231206,094200,309179110,4945,4940,4950,4940,903
|
|
20231206,094100,304713640,4940,4955,4955,4940,3607
|
|
20231206,094000,286873370,4960,4955,4960,4950,2386
|
|
20231206,093900,275062580,4960,4955,4960,4950,1411
|
|
20231206,093800,268070110,4955,4955,4955,4955,370
|
|
20231206,093700,266236760,4960,4960,4960,4960,72
|
|
20231206,093600,265879640,4960,4955,4960,4955,62
|
|
20231206,093500,265572230,4950,4965,4965,4950,6986
|
|
20231206,093400,230949705,4965,4965,4970,4960,3890
|
|
20231206,093300,211636750,4970,4970,4970,4965,3308
|
|
20231206,093200,195197640,4965,4970,4970,4965,25
|
|
20231206,093100,195073410,4970,4970,4970,4970,237
|
|
20231206,093000,193895520,4975,4970,4975,4965,228
|
|
20231206,092900,192762650,4975,4970,4975,4970,697
|
|
20231206,092800,189297900,4965,4970,4970,4965,1500
|
|
20231206,092700,181845090,4980,4970,4980,4970,90
|
|
20231206,092600,181397770,4990,4980,4990,4975,334
|
|
20231206,092500,179735965,4985,5000,5000,4985,1494
|
|
20231206,092400,172286910,4990,4990,5000,4990,1035
|
|
20231206,092300,167122245,4990,4995,5000,4990,1036
|
|
20231206,092200,161952435,4995,5010,5010,4995,187
|
|
20231206,092100,161017970,5020,5020,5020,5010,212
|
|
20231206,092000,159955780,5020,5020,5020,5020,11
|
|
20231206,091900,159900560,5030,5030,5040,5000,598
|
|
20231206,091800,156890580,5030,4995,5030,4995,456
|
|
20231206,091700,154604290,4995,4980,4995,4980,188
|
|
20231206,091600,153667185,4965,4980,4980,4965,2238
|
|
20231206,091500,142549425,4975,4970,4975,4970,1162
|
|
20231206,091400,136769150,4975,4970,4975,4970,252
|
|
20231206,091300,135516190,4970,4970,4970,4970,1797
|
|
20231206,091200,126585100,4975,4975,4975,4975,70
|
|
20231206,091100,126236850,4970,4970,4970,4970,136
|
|
20231206,091000,125560930,4970,4975,4975,4970,234
|
|
20231206,090900,124397685,4970,4975,4975,4970,2008
|
|
20231206,090800,114411420,4975,4975,4980,4975,369
|
|
20231206,090700,112575395,4980,4970,4980,4970,861
|
|
20231206,090600,108293415,4970,4975,4975,4970,843
|
|
20231206,090500,104103200,4975,4980,4980,4965,4814
|
|
20231206,090400,80174275,4980,4980,4990,4980,635
|
|
20231206,090300,77011845,4980,4995,4995,4980,1452
|
|
20231206,090200,69773530,5000,5000,5000,5000,0
|
|
20231206,090100,69773530,5000,5000,5000,5000,6
|
|
20231206,090000,69743530,4970,4960,5020,4960,14060
|