588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,184500,1942015140,5730,5730,5730,5730,4257
|
|
20231205,184400,1942015140,5730,5730,5730,5730,0
|
|
20231205,184300,1942015140,5730,5730,5730,5730,0
|
|
20231205,184200,1942015140,5730,5730,5730,5730,0
|
|
20231205,184100,1942015140,5730,5730,5730,5730,0
|
|
20231205,184000,1942015140,5730,5730,5730,5730,0
|
|
20231205,183900,1942015140,5730,5730,5730,5730,0
|
|
20231205,183800,1942015140,5730,5730,5730,5730,0
|
|
20231205,183700,1942015140,5730,5730,5730,5730,0
|
|
20231205,183600,1942015140,5730,5730,5730,5730,0
|
|
20231205,183500,1942015140,5730,5730,5730,5730,0
|
|
20231205,183400,1942015140,5730,5730,5730,5730,0
|
|
20231205,183300,1942015140,5730,5730,5730,5730,0
|
|
20231205,183200,1942015140,5730,5730,5730,5730,0
|
|
20231205,183100,1942015140,5730,5730,5730,5730,0
|
|
20231205,183000,1942015140,5730,5730,5730,5730,0
|
|
20231205,182900,1942015140,5730,5730,5730,5730,0
|
|
20231205,182800,1942015140,5730,5730,5730,5730,0
|
|
20231205,182700,1942015140,5730,5730,5730,5730,0
|
|
20231205,182600,1942015140,5730,5730,5730,5730,0
|
|
20231205,182500,1942015140,5730,5730,5730,5730,0
|
|
20231205,182400,1942015140,5730,5730,5730,5730,0
|
|
20231205,182300,1942015140,5730,5730,5730,5730,0
|
|
20231205,182200,1942015140,5730,5730,5730,5730,0
|
|
20231205,182100,1942015140,5730,5730,5730,5730,0
|
|
20231205,182000,1942015140,5730,5730,5730,5730,0
|
|
20231205,181900,1942015140,5730,5730,5730,5730,0
|
|
20231205,181800,1942015140,5730,5730,5730,5730,0
|
|
20231205,181700,1942015140,5730,5730,5730,5730,0
|
|
20231205,181600,1942015140,5730,5730,5730,5730,0
|
|
20231205,181500,1942015140,5730,5730,5730,5730,4257
|
|
20231205,181400,1942015140,5730,5730,5730,5730,0
|
|
20231205,181300,1942015140,5730,5730,5730,5730,0
|
|
20231205,181200,1942015140,5730,5730,5730,5730,0
|
|
20231205,181100,1942015140,5730,5730,5730,5730,0
|
|
20231205,181000,1942015140,5730,5730,5730,5730,0
|
|
20231205,180900,1942015140,5730,5730,5730,5730,0
|
|
20231205,180800,1942015140,5730,5730,5730,5730,0
|
|
20231205,180700,1942015140,5730,5730,5730,5730,0
|
|
20231205,180600,1942015140,5730,5730,5730,5730,0
|
|
20231205,180500,1942015140,5730,5730,5730,5730,0
|
|
20231205,180400,1942015140,5730,5730,5730,5730,0
|
|
20231205,180300,1942015140,5730,5730,5730,5730,0
|
|
20231205,180200,1942015140,5730,5730,5730,5730,0
|
|
20231205,180100,1942015140,5730,5730,5730,5730,0
|
|
20231205,180000,1942015140,5730,5730,5730,5730,0
|
|
20231205,175900,1942015140,5730,5730,5730,5730,0
|
|
20231205,175800,1942015140,5730,5730,5730,5730,0
|
|
20231205,175700,1942015140,5730,5730,5730,5730,0
|
|
20231205,175600,1942015140,5730,5730,5730,5730,0
|
|
20231205,175500,1942015140,5730,5730,5730,5730,0
|
|
20231205,175400,1942015140,5730,5730,5730,5730,0
|
|
20231205,175300,1942015140,5730,5730,5730,5730,0
|
|
20231205,175200,1942015140,5730,5730,5730,5730,0
|
|
20231205,175100,1942015140,5730,5730,5730,5730,0
|
|
20231205,175000,1942015140,5730,5730,5730,5730,0
|
|
20231205,174900,1942015140,5730,5730,5730,5730,0
|
|
20231205,174800,1942015140,5730,5730,5730,5730,0
|
|
20231205,174700,1942015140,5730,5730,5730,5730,0
|
|
20231205,174600,1942015140,5730,5730,5730,5730,0
|
|
20231205,174500,1942015140,5730,5730,5730,5730,4257
|
|
20231205,174400,1942015140,5730,5730,5730,5730,0
|
|
20231205,174300,1942015140,5730,5730,5730,5730,0
|
|
20231205,174200,1942015140,5730,5730,5730,5730,0
|
|
20231205,174100,1942015140,5730,5730,5730,5730,0
|
|
20231205,174000,1942015140,5730,5730,5730,5730,0
|
|
20231205,173900,1942015140,5730,5730,5730,5730,0
|
|
20231205,173800,1942015140,5730,5730,5730,5730,0
|
|
20231205,173700,1942015140,5730,5730,5730,5730,0
|
|
20231205,173600,1942015140,5730,5730,5730,5730,0
|
|
20231205,173500,1942015140,5730,5730,5730,5730,0
|
|
20231205,173400,1942015140,5730,5730,5730,5730,0
|
|
20231205,173300,1942015140,5730,5730,5730,5730,0
|
|
20231205,173200,1942015140,5730,5730,5730,5730,0
|
|
20231205,173100,1942015140,5730,5730,5730,5730,0
|
|
20231205,173000,1942015140,5730,5730,5730,5730,0
|
|
20231205,172900,1942015140,5730,5730,5730,5730,0
|
|
20231205,172800,1942015140,5730,5730,5730,5730,0
|
|
20231205,172700,1942015140,5730,5730,5730,5730,0
|
|
20231205,172600,1942015140,5730,5730,5730,5730,0
|
|
20231205,172500,1942015140,5730,5730,5730,5730,0
|
|
20231205,172400,1942015140,5730,5730,5730,5730,0
|
|
20231205,172300,1942015140,5730,5730,5730,5730,0
|
|
20231205,172200,1942015140,5730,5730,5730,5730,0
|
|
20231205,172100,1942015140,5730,5730,5730,5730,0
|
|
20231205,172000,1942015140,5730,5730,5730,5730,0
|
|
20231205,171900,1942015140,5730,5730,5730,5730,0
|
|
20231205,171800,1942015140,5730,5730,5730,5730,0
|
|
20231205,171700,1942015140,5730,5730,5730,5730,0
|
|
20231205,171600,1942015140,5730,5730,5730,5730,0
|
|
20231205,171500,1942015140,5730,5730,5730,5730,4257
|
|
20231205,171400,1942015140,5730,5730,5730,5730,0
|
|
20231205,171300,1942015140,5730,5730,5730,5730,0
|
|
20231205,171200,1942015140,5730,5730,5730,5730,0
|
|
20231205,171100,1942015140,5730,5730,5730,5730,0
|
|
20231205,171000,1942015140,5730,5730,5730,5730,0
|
|
20231205,170900,1942015140,5730,5730,5730,5730,0
|
|
20231205,170800,1942015140,5730,5730,5730,5730,0
|
|
20231205,170700,1942015140,5730,5730,5730,5730,0
|
|
20231205,170600,1942015140,5730,5730,5730,5730,0
|
|
20231205,170500,1942015140,5730,5730,5730,5730,0
|
|
20231205,170400,1942015140,5730,5730,5730,5730,0
|
|
20231205,170300,1942015140,5730,5730,5730,5730,0
|
|
20231205,170200,1942015140,5730,5730,5730,5730,0
|
|
20231205,170100,1942015140,5730,5730,5730,5730,0
|
|
20231205,170000,1942015140,5730,5730,5730,5730,0
|
|
20231205,165900,1942015140,5730,5730,5730,5730,0
|
|
20231205,165800,1942015140,5730,5730,5730,5730,0
|
|
20231205,165700,1942015140,5730,5730,5730,5730,0
|
|
20231205,165600,1942015140,5730,5730,5730,5730,0
|
|
20231205,165500,1942015140,5730,5730,5730,5730,0
|
|
20231205,165400,1942015140,5730,5730,5730,5730,0
|
|
20231205,165300,1942015140,5730,5730,5730,5730,0
|
|
20231205,165200,1942015140,5730,5730,5730,5730,0
|
|
20231205,165100,1942015140,5730,5730,5730,5730,0
|
|
20231205,165000,1942015140,5730,5730,5730,5730,0
|
|
20231205,164900,1942015140,5730,5730,5730,5730,0
|
|
20231205,164800,1942015140,5730,5730,5730,5730,0
|
|
20231205,164700,1942015140,5730,5730,5730,5730,0
|
|
20231205,164600,1942015140,5730,5730,5730,5730,0
|
|
20231205,164500,1942015140,5730,5730,5730,5730,4257
|
|
20231205,164400,1942015140,5730,5730,5730,5730,0
|
|
20231205,164300,1942015140,5730,5730,5730,5730,0
|
|
20231205,164200,1942015140,5730,5730,5730,5730,0
|
|
20231205,164100,1942015140,5730,5730,5730,5730,0
|
|
20231205,164000,1942015140,5730,5730,5730,5730,0
|
|
20231205,163900,1942015140,5730,5730,5730,5730,0
|
|
20231205,163800,1942015140,5730,5730,5730,5730,0
|
|
20231205,163700,1942015140,5730,5730,5730,5730,0
|
|
20231205,163600,1942015140,5730,5730,5730,5730,0
|
|
20231205,163500,1942015140,5730,5730,5730,5730,0
|
|
20231205,163400,1942015140,5730,5730,5730,5730,0
|
|
20231205,163300,1942015140,5730,5730,5730,5730,0
|
|
20231205,163200,1942015140,5730,5730,5730,5730,0
|
|
20231205,163100,1942015140,5730,5730,5730,5730,0
|
|
20231205,163000,1942015140,5730,5730,5730,5730,0
|
|
20231205,162900,1942015140,5730,5730,5730,5730,0
|
|
20231205,162800,1942015140,5730,5730,5730,5730,0
|
|
20231205,162700,1942015140,5730,5730,5730,5730,0
|
|
20231205,162600,1942015140,5730,5730,5730,5730,0
|
|
20231205,162500,1942015140,5730,5730,5730,5730,0
|
|
20231205,162400,1942015140,5730,5730,5730,5730,0
|
|
20231205,162300,1942015140,5730,5730,5730,5730,0
|
|
20231205,162200,1942015140,5730,5730,5730,5730,0
|
|
20231205,162100,1942015140,5730,5730,5730,5730,0
|
|
20231205,162000,1942015140,5730,5730,5730,5730,0
|
|
20231205,161900,1942015140,5730,5730,5730,5730,0
|
|
20231205,161800,1942015140,5730,5730,5730,5730,0
|
|
20231205,161700,1942015140,5730,5730,5730,5730,0
|
|
20231205,161600,1942015140,5730,5730,5730,5730,0
|
|
20231205,161500,1942015140,5730,5730,5730,5730,4257
|
|
20231205,161400,1942015140,5730,5730,5730,5730,0
|
|
20231205,161300,1942015140,5730,5730,5730,5730,0
|
|
20231205,161200,1942015140,5730,5730,5730,5730,0
|
|
20231205,161100,1942015140,5730,5730,5730,5730,0
|
|
20231205,161000,1942015140,5730,5730,5730,5730,0
|
|
20231205,160900,1942015140,5730,5730,5730,5730,0
|
|
20231205,160800,1942015140,5730,5730,5730,5730,0
|
|
20231205,160700,1942015140,5730,5730,5730,5730,0
|
|
20231205,160600,1942015140,5730,5730,5730,5730,0
|
|
20231205,160500,1942015140,5730,5730,5730,5730,0
|
|
20231205,160400,1942015140,5730,5730,5730,5730,0
|
|
20231205,160300,1942015140,5730,5730,5730,5730,0
|
|
20231205,160200,1942015140,5730,5730,5730,5730,0
|
|
20231205,160100,1942015140,5730,5730,5730,5730,0
|
|
20231205,160000,1942015140,5730,5730,5730,5730,0
|
|
20231205,155900,1942015140,5730,5730,5730,5730,0
|
|
20231205,155800,1942015140,5730,5730,5730,5730,0
|
|
20231205,155700,1942015140,5730,5730,5730,5730,0
|
|
20231205,155600,1942015140,5730,5730,5730,5730,0
|
|
20231205,155500,1942015140,5730,5730,5730,5730,0
|
|
20231205,155400,1942015140,5730,5730,5730,5730,0
|
|
20231205,155300,1942015140,5730,5730,5730,5730,0
|
|
20231205,155200,1942015140,5730,5730,5730,5730,0
|
|
20231205,155100,1942015140,5730,5730,5730,5730,0
|
|
20231205,155000,1942015140,5730,5730,5730,5730,0
|
|
20231205,154900,1942015140,5730,5730,5730,5730,0
|
|
20231205,154800,1942015140,5730,5730,5730,5730,0
|
|
20231205,154700,1942015140,5730,5730,5730,5730,0
|
|
20231205,154600,1942015140,5730,5730,5730,5730,0
|
|
20231205,154500,1942015140,5730,5730,5730,5730,4257
|
|
20231205,154400,1942015140,5730,5730,5730,5730,0
|
|
20231205,154300,1942015140,5730,5730,5730,5730,0
|
|
20231205,154200,1942015140,5730,5730,5730,5730,0
|
|
20231205,154100,1942015140,5730,5730,5730,5730,0
|
|
20231205,154000,1942015140,5730,5730,5730,5730,0
|
|
20231205,153900,1942015140,5730,5730,5730,5730,0
|
|
20231205,153800,1942015140,5730,5730,5730,5730,0
|
|
20231205,153700,1942015140,5730,5730,5730,5730,0
|
|
20231205,153600,1942015140,5730,5730,5730,5730,0
|
|
20231205,153500,1942015140,5730,5730,5730,5730,0
|
|
20231205,153400,1942015140,5730,5730,5730,5730,0
|
|
20231205,153300,1942015140,5730,5730,5730,5730,0
|
|
20231205,153200,1942015140,5730,5730,5730,5730,0
|
|
20231205,153100,1942015140,5730,5730,5730,5730,0
|
|
20231205,153000,1942015140,5730,5730,5730,5730,4257
|
|
20231205,152900,1917622530,5730,5730,5730,5730,0
|
|
20231205,152800,1917622530,5730,5730,5730,5730,0
|
|
20231205,152700,1917622530,5730,5730,5730,5730,0
|
|
20231205,152600,1917622530,5730,5730,5730,5730,0
|
|
20231205,152500,1917622530,5730,5730,5730,5730,0
|
|
20231205,152400,1917622530,5730,5730,5730,5730,0
|
|
20231205,152300,1917622530,5730,5730,5730,5730,0
|
|
20231205,152200,1917622530,5730,5730,5730,5730,0
|
|
20231205,152100,1917622530,5730,5730,5730,5730,0
|
|
20231205,152000,1917622530,5730,5730,5730,5730,0
|
|
20231205,151900,1917622530,5730,5730,5750,5720,2569
|
|
20231205,151800,1902904220,5750,5720,5750,5720,6945
|
|
20231205,151700,1863105620,5730,5710,5730,5710,1373
|
|
20231205,151600,1855245690,5710,5720,5730,5710,6381
|
|
20231205,151500,1818786070,5710,5700,5720,5700,4591
|
|
20231205,151400,1792595460,5710,5720,5720,5700,1722
|
|
20231205,151300,1782766660,5710,5700,5720,5700,2025
|
|
20231205,151200,1771207480,5720,5710,5720,5700,1846
|
|
20231205,151100,1760669450,5720,5710,5720,5710,2718
|
|
20231205,151000,1745149650,5710,5720,5720,5710,120
|
|
20231205,150900,1744464370,5720,5720,5720,5710,4490
|
|
20231205,150800,1718826380,5710,5720,5720,5710,428
|
|
20231205,150700,1716378820,5710,5720,5720,5710,1214
|
|
20231205,150600,1709445640,5720,5710,5720,5710,568
|
|
20231205,150500,1706196770,5720,5720,5720,5720,1706
|
|
20231205,150400,1696438450,5720,5720,5720,5720,1745
|
|
20231205,150300,1686457050,5720,5710,5720,5710,3530
|
|
20231205,150200,1666299790,5720,5720,5730,5710,3570
|
|
20231205,150100,1645894710,5720,5720,5730,5720,265
|
|
20231205,150000,1644378900,5720,5720,5730,5720,998
|
|
20231205,145900,1638670330,5730,5730,5730,5720,2706
|
|
20231205,145800,1623189900,5730,5720,5730,5720,83
|
|
20231205,145700,1622715100,5720,5730,5730,5720,4968
|
|
20231205,145600,1594258390,5730,5730,5730,5720,285
|
|
20231205,145500,1592627080,5730,5730,5730,5720,1007
|
|
20231205,145400,1586866370,5730,5730,5730,5720,426
|
|
20231205,145300,1584429060,5730,5720,5730,5720,3941
|
|
20231205,145200,1561882140,5730,5720,5730,5720,102
|
|
20231205,145100,1561298680,5720,5720,5720,5720,1410
|
|
20231205,145000,1553233480,5720,5730,5740,5720,252
|
|
20231205,144900,1551790690,5730,5730,5740,5730,1151
|
|
20231205,144800,1545195440,5730,5730,5740,5730,2481
|
|
20231205,144700,1530979090,5730,5740,5740,5730,424
|
|
20231205,144600,1528546450,5740,5740,5740,5730,768
|
|
20231205,144500,1524145650,5730,5730,5740,5730,2007
|
|
20231205,144400,1512645510,5730,5730,5730,5730,32
|
|
20231205,144300,1512462150,5730,5740,5740,5730,229
|
|
20231205,144200,1511148430,5740,5740,5740,5740,122
|
|
20231205,144100,1510448150,5740,5740,5740,5740,241
|
|
20231205,144000,1509064810,5740,5740,5740,5740,19
|
|
20231205,143900,1508955750,5740,5730,5740,5730,2876
|
|
20231205,143800,1492451510,5730,5730,5730,5730,4218
|
|
20231205,143700,1468282370,5730,5730,5740,5730,3346
|
|
20231205,143600,1449109720,5740,5740,5740,5740,12
|
|
20231205,143500,1449040840,5730,5730,5740,5730,535
|
|
20231205,143400,1445975260,5730,5740,5740,5730,110
|
|
20231205,143300,1445344860,5740,5740,5740,5740,0
|
|
20231205,143200,1445344860,5740,5740,5740,5740,51
|
|
20231205,143100,1445052120,5740,5740,5740,5740,168
|
|
20231205,143000,1444087800,5740,5740,5740,5740,204
|
|
20231205,142900,1442916840,5740,5740,5750,5730,276
|
|
20231205,142800,1441333550,5740,5740,5740,5740,1607
|
|
20231205,142700,1432109370,5740,5740,5740,5740,990
|
|
20231205,142600,1426426770,5740,5740,5740,5740,620
|
|
20231205,142500,1422867970,5740,5750,5750,5740,301
|
|
20231205,142400,1421140220,5750,5750,5750,5750,100
|
|
20231205,142300,1420565220,5750,5740,5750,5740,144
|
|
20231205,142200,1419738640,5740,5740,5750,5740,2639
|
|
20231205,142100,1404590280,5750,5750,5750,5750,1549
|
|
20231205,142000,1395683530,5750,5750,5750,5750,35
|
|
20231205,141900,1395482280,5760,5750,5760,5750,1111
|
|
20231205,141800,1389092940,5750,5750,5750,5740,1406
|
|
20231205,141700,1381018780,5740,5750,5750,5740,1194
|
|
20231205,141600,1374154970,5750,5760,5760,5750,6933
|
|
20231205,141500,1334256420,5760,5760,5760,5760,381
|
|
20231205,141400,1332061860,5770,5770,5770,5770,26
|
|
20231205,141300,1331911840,5760,5760,5760,5760,139
|
|
20231205,141200,1331111200,5770,5770,5770,5770,257
|
|
20231205,141100,1329628310,5770,5770,5770,5770,17
|
|
20231205,141000,1329530220,5760,5760,5760,5760,32
|
|
20231205,140900,1329345900,5760,5760,5760,5760,100
|
|
20231205,140800,1328769900,5770,5770,5770,5770,310
|
|
20231205,140700,1326981200,5770,5770,5770,5760,1928
|
|
20231205,140600,1315875740,5770,5770,5770,5770,476
|
|
20231205,140500,1313129220,5770,5760,5770,5760,33
|
|
20231205,140400,1312939130,5760,5760,5770,5760,551
|
|
20231205,140300,1309765250,5780,5780,5780,5780,63
|
|
20231205,140200,1309401110,5780,5780,5780,5770,18
|
|
20231205,140100,1309297230,5770,5770,5770,5770,191
|
|
20231205,140000,1308195160,5780,5770,5780,5770,50
|
|
20231205,135900,1307906640,5780,5770,5780,5770,61
|
|
20231205,135800,1307554660,5780,5780,5780,5770,183
|
|
20231205,135700,1306498410,5770,5770,5770,5770,854
|
|
20231205,135600,1301570830,5770,5770,5770,5770,0
|
|
20231205,135500,1301570830,5770,5770,5770,5770,120
|
|
20231205,135400,1300878430,5770,5770,5770,5770,600
|
|
20231205,135300,1297416430,5770,5770,5770,5770,81
|
|
20231205,135200,1296949060,5770,5770,5770,5770,907
|
|
20231205,135100,1291715670,5770,5770,5770,5760,2194
|
|
20231205,135000,1279066300,5770,5770,5770,5770,228
|
|
20231205,134900,1277750740,5770,5770,5770,5770,1081
|
|
20231205,134800,1271513370,5780,5780,5780,5780,50
|
|
20231205,134700,1271224370,5780,5780,5780,5780,17
|
|
20231205,134600,1271126110,5780,5770,5780,5770,1022
|
|
20231205,134500,1265228950,5780,5770,5780,5770,291
|
|
20231205,134400,1263549870,5770,5770,5770,5770,32
|
|
20231205,134300,1263365230,5770,5780,5780,5770,412
|
|
20231205,134200,1260987450,5780,5770,5780,5770,27
|
|
20231205,134100,1260831630,5770,5770,5780,5770,409
|
|
20231205,134000,1258468690,5780,5770,5780,5770,140
|
|
20231205,133900,1257660870,5770,5770,5770,5770,369
|
|
20231205,133800,1255531740,5780,5780,5780,5780,100
|
|
20231205,133700,1254953740,5770,5770,5780,5770,1276
|
|
20231205,133600,1247591210,5780,5780,5780,5770,83
|
|
20231205,133500,1247112080,5780,5770,5780,5770,117
|
|
20231205,133400,1246435980,5770,5770,5790,5770,7046
|
|
20231205,133300,1205747780,5760,5760,5770,5760,3152
|
|
20231205,133200,1187592240,5750,5760,5760,5750,1038
|
|
20231205,133100,1181613740,5760,5760,5760,5760,0
|
|
20231205,133000,1181613740,5760,5760,5760,5750,186
|
|
20231205,132900,1180544210,5750,5750,5760,5750,2588
|
|
20231205,132800,1165663200,5740,5750,5750,5740,303
|
|
20231205,132700,1163923950,5750,5750,5750,5750,0
|
|
20231205,132600,1163923950,5750,5750,5750,5750,170
|
|
20231205,132500,1162946450,5750,5750,5750,5750,150
|
|
20231205,132400,1162083950,5750,5750,5750,5750,39
|
|
20231205,132300,1161859700,5750,5750,5750,5750,121
|
|
20231205,132200,1161163950,5750,5750,5750,5750,54
|
|
20231205,132100,1160853450,5750,5750,5750,5740,1139
|
|
20231205,132000,1154305030,5750,5740,5750,5740,2576
|
|
20231205,131900,1139498830,5740,5750,5750,5740,104
|
|
20231205,131800,1138901600,5750,5750,5750,5750,4
|
|
20231205,131700,1138878600,5750,5750,5750,5750,1
|
|
20231205,131600,1138872850,5740,5740,5740,5740,37
|
|
20231205,131500,1138660470,5740,5750,5750,5740,22
|
|
20231205,131400,1138534090,5750,5750,5750,5750,42
|
|
20231205,131300,1138292590,5740,5750,5750,5740,806
|
|
20231205,131200,1133658290,5750,5750,5750,5750,35
|
|
20231205,131100,1133457040,5750,5750,5750,5750,103
|
|
20231205,131000,1132864790,5750,5750,5760,5750,452
|
|
20231205,130900,1130265630,5750,5750,5750,5750,57
|
|
20231205,130800,1129937880,5750,5750,5750,5750,198
|
|
20231205,130700,1128799380,5750,5750,5750,5750,175
|
|
20231205,130600,1127793130,5750,5740,5750,5740,4195
|
|
20231205,130500,1103673940,5740,5740,5740,5740,2243
|
|
20231205,130400,1090799120,5740,5750,5750,5740,55
|
|
20231205,130300,1090482970,5750,5750,5750,5750,58
|
|
20231205,130200,1090149470,5750,5750,5750,5750,10
|
|
20231205,130100,1090091970,5750,5750,5750,5750,0
|
|
20231205,130000,1090091970,5750,5740,5750,5740,144
|
|
20231205,125900,1089264410,5740,5750,5750,5740,380
|
|
20231205,125800,1087080860,5740,5750,5750,5740,11
|
|
20231205,125700,1087017620,5750,5750,5750,5750,1
|
|
20231205,125600,1087011870,5750,5750,5750,5740,318
|
|
20231205,125500,1085183420,5750,5750,5750,5750,347
|
|
20231205,125400,1083188170,5750,5750,5750,5750,2
|
|
20231205,125300,1083176670,5740,5740,5740,5740,200
|
|
20231205,125200,1082028670,5750,5750,5750,5750,0
|
|
20231205,125100,1082028670,5750,5750,5750,5750,19
|
|
20231205,125000,1081919420,5750,5750,5750,5750,10
|
|
20231205,124900,1081861920,5750,5750,5750,5740,261
|
|
20231205,124800,1080363740,5740,5740,5750,5740,88
|
|
20231205,124700,1079858560,5740,5740,5750,5740,104
|
|
20231205,124600,1079261590,5740,5740,5750,5740,263
|
|
20231205,124500,1077751960,5750,5740,5750,5740,130
|
|
20231205,124400,1077005750,5750,5740,5750,5740,199
|
|
20231205,124300,1075863470,5740,5740,5740,5740,1036
|
|
20231205,124200,1069916830,5740,5740,5740,5740,286
|
|
20231205,124100,1068275190,5740,5730,5740,5730,164
|
|
20231205,124000,1067334860,5740,5740,5740,5740,2163
|
|
20231205,123900,1054919240,5740,5740,5740,5740,68
|
|
20231205,123800,1054528920,5740,5740,5740,5740,242
|
|
20231205,123700,1053139840,5740,5740,5740,5740,30
|
|
20231205,123600,1052967640,5740,5740,5740,5740,134
|
|
20231205,123500,1052198480,5740,5740,5740,5740,27
|
|
20231205,123400,1052043500,5740,5730,5740,5730,251
|
|
20231205,123300,1050605260,5740,5740,5740,5740,181
|
|
20231205,123200,1049566320,5740,5740,5740,5740,35
|
|
20231205,123100,1049365420,5740,5730,5740,5730,1394
|
|
20231205,123000,1041365190,5740,5740,5740,5740,115
|
|
20231205,122900,1040705090,5740,5740,5740,5730,335
|
|
20231205,122800,1038782490,5740,5730,5740,5730,422
|
|
20231205,122700,1036361650,5750,5750,5750,5740,2617
|
|
20231205,122600,1021339960,5740,5740,5740,5740,2396
|
|
20231205,122500,1007586920,5740,5740,5740,5740,100
|
|
20231205,122400,1007012920,5740,5740,5740,5740,922
|
|
20231205,122300,1001720640,5740,5740,5740,5740,166
|
|
20231205,122200,1000767800,5740,5740,5740,5730,569
|
|
20231205,122100,997506280,5730,5740,5740,5730,18
|
|
20231205,122000,997402990,5740,5740,5740,5740,141
|
|
20231205,121900,996593650,5740,5730,5740,5730,309
|
|
20231205,121800,994820990,5730,5740,5740,5730,691
|
|
20231205,121700,990855670,5740,5740,5740,5740,54
|
|
20231205,121600,990545710,5740,5740,5740,5740,97
|
|
20231205,121500,989988930,5740,5740,5740,5740,127
|
|
20231205,121400,989259950,5740,5740,5740,5740,2809
|
|
20231205,121300,973136290,5750,5750,5750,5750,30
|
|
20231205,121200,972963790,5750,5750,5750,5750,0
|
|
20231205,121100,972963790,5750,5750,5750,5750,11
|
|
20231205,121000,972900540,5740,5750,5750,5740,625
|
|
20231205,120900,969310550,5750,5750,5750,5750,0
|
|
20231205,120800,969310550,5750,5740,5750,5740,561
|
|
20231205,120700,966090270,5750,5760,5760,5750,1261
|
|
20231205,120600,958839490,5760,5750,5760,5750,1910
|
|
20231205,120500,947839800,5760,5750,5760,5750,1882
|
|
20231205,120400,937017070,5750,5750,5750,5750,7
|
|
20231205,120300,936976820,5740,5750,5750,5740,508
|
|
20231205,120200,934055880,5740,5750,5750,5740,251
|
|
20231205,120100,932614790,5750,5740,5750,5740,493
|
|
20231205,120000,929783960,5740,5740,5740,5730,2364
|
|
20231205,115900,916218500,5750,5750,5750,5740,1024
|
|
20231205,115800,910340500,5750,5740,5750,5730,746
|
|
20231205,115700,906059040,5740,5740,5750,5730,619
|
|
20231205,115600,902506680,5740,5750,5750,5740,533
|
|
20231205,115500,899445570,5750,5730,5750,5730,1363
|
|
20231205,115400,891628010,5740,5750,5750,5740,10624
|
|
20231205,115300,830581500,5750,5760,5760,5750,5152
|
|
20231205,115200,800910550,5770,5770,5770,5760,124
|
|
20231205,115100,800195090,5770,5760,5770,5760,2101
|
|
20231205,115000,788073320,5760,5760,5760,5760,34
|
|
20231205,114900,787877480,5760,5760,5760,5760,0
|
|
20231205,114800,787877480,5760,5760,5760,5760,6
|
|
20231205,114700,787842920,5760,5770,5770,5760,190
|
|
20231205,114600,786747620,5770,5770,5770,5760,950
|
|
20231205,114500,781275560,5760,5760,5760,5760,0
|
|
20231205,114400,781275560,5760,5760,5760,5760,995
|
|
20231205,114300,775544360,5760,5760,5760,5760,0
|
|
20231205,114200,775544360,5760,5760,5760,5760,100
|
|
20231205,114100,774968360,5780,5780,5780,5780,20
|
|
20231205,114000,774852760,5770,5770,5770,5770,3111
|
|
20231205,113900,756902290,5770,5770,5770,5770,102
|
|
20231205,113800,756313750,5770,5770,5770,5760,334
|
|
20231205,113700,754387570,5770,5770,5770,5770,3948
|
|
20231205,113600,731607610,5770,5760,5770,5760,104
|
|
20231205,113500,731008410,5760,5760,5760,5760,473
|
|
20231205,113400,728283930,5760,5760,5760,5760,525
|
|
20231205,113300,725259930,5760,5760,5760,5760,200
|
|
20231205,113200,724107930,5760,5760,5760,5760,958
|
|
20231205,113100,718589850,5760,5760,5760,5760,1596
|
|
20231205,113000,709396890,5760,5760,5760,5760,20
|
|
20231205,112900,709281690,5770,5770,5770,5770,0
|
|
20231205,112800,709281690,5770,5770,5770,5760,1363
|
|
20231205,112700,701429030,5770,5770,5770,5770,147
|
|
20231205,112600,700580840,5770,5770,5770,5770,5
|
|
20231205,112500,700551990,5760,5760,5760,5760,5
|
|
20231205,112400,700523190,5770,5770,5770,5770,26
|
|
20231205,112300,700373170,5770,5770,5770,5770,13
|
|
20231205,112200,700298160,5770,5770,5770,5770,10
|
|
20231205,112100,700240460,5770,5770,5770,5770,32
|
|
20231205,112000,700055820,5770,5760,5770,5760,362
|
|
20231205,111900,697968080,5760,5760,5770,5760,868
|
|
20231205,111800,692967730,5770,5770,5770,5770,2
|
|
20231205,111700,692956190,5770,5770,5770,5770,22
|
|
20231205,111600,692829250,5760,5770,5770,5760,605
|
|
20231205,111500,689341900,5770,5770,5770,5760,61
|
|
20231205,111400,688989940,5760,5770,5770,5760,156
|
|
20231205,111300,688090260,5770,5770,5770,5770,197
|
|
20231205,111200,686953570,5770,5780,5780,5770,79
|
|
20231205,111100,686497720,5770,5770,5780,5770,718
|
|
20231205,111000,682354850,5770,5770,5770,5770,50
|
|
20231205,110900,682066350,5760,5760,5760,5760,3580
|
|
20231205,110800,661445550,5770,5780,5780,5760,4175
|
|
20231205,110700,637357210,5780,5780,5780,5780,12
|
|
20231205,110600,637287850,5780,5780,5780,5780,1913
|
|
20231205,110500,626230710,5780,5790,5790,5780,606
|
|
20231205,110400,622728010,5780,5780,5780,5780,60
|
|
20231205,110300,622381210,5790,5790,5790,5780,2664
|
|
20231205,110200,606956850,5790,5790,5800,5790,478
|
|
20231205,110100,604189220,5800,5790,5800,5790,262
|
|
20231205,110000,602670130,5800,5800,5800,5800,1
|
|
20231205,105900,602664330,5790,5800,5800,5790,30
|
|
20231205,105800,602490620,5790,5800,5800,5790,259
|
|
20231205,105700,600991000,5790,5800,5800,5790,1210
|
|
20231205,105600,593985000,5800,5800,5800,5800,2
|
|
20231205,105500,593973400,5800,5800,5800,5800,50
|
|
20231205,105400,593683400,5800,5800,5800,5800,495
|
|
20231205,105300,590812400,5800,5800,5800,5800,3
|
|
20231205,105200,590795000,5790,5790,5790,5790,1249
|
|
20231205,105100,583563290,5790,5790,5790,5790,1
|
|
20231205,105000,583557500,5790,5790,5790,5780,40
|
|
20231205,104900,583326100,5790,5790,5790,5790,0
|
|
20231205,104800,583326100,5790,5790,5790,5790,4
|
|
20231205,104700,583302940,5790,5790,5790,5790,1075
|
|
20231205,104600,577078690,5790,5780,5790,5780,590
|
|
20231205,104500,573667760,5790,5790,5790,5790,85
|
|
20231205,104400,573175610,5790,5800,5800,5790,50
|
|
20231205,104300,572886050,5800,5790,5800,5790,686
|
|
20231205,104200,568914010,5790,5790,5790,5790,251
|
|
20231205,104100,567460720,5780,5790,5790,5780,316
|
|
20231205,104000,565631350,5790,5800,5800,5790,24
|
|
20231205,103900,565492190,5800,5790,5800,5790,205
|
|
20231205,103800,564304240,5790,5790,5790,5790,2
|
|
20231205,103700,564292660,5790,5790,5790,5790,314
|
|
20231205,103600,562474600,5790,5790,5790,5790,1051
|
|
20231205,103500,556389310,5780,5780,5780,5780,81
|
|
20231205,103400,555921130,5780,5780,5790,5780,241
|
|
20231205,103300,554527810,5780,5780,5780,5780,64
|
|
20231205,103200,554157890,5780,5780,5790,5780,180
|
|
20231205,103100,553117480,5780,5780,5780,5780,943
|
|
20231205,103000,547666940,5780,5780,5780,5780,500
|
|
20231205,102900,544776940,5780,5780,5780,5780,524
|
|
20231205,102800,541748220,5780,5780,5780,5780,21
|
|
20231205,102700,541626840,5780,5780,5780,5780,132
|
|
20231205,102600,540863880,5780,5780,5780,5770,232
|
|
20231205,102500,539523070,5790,5770,5790,5770,479
|
|
20231205,102400,536757740,5770,5770,5770,5770,273
|
|
20231205,102300,535182530,5780,5770,5780,5770,85
|
|
20231205,102200,534691580,5770,5750,5780,5750,2136
|
|
20231205,102100,522387640,5760,5760,5760,5750,584
|
|
20231205,102000,519025050,5750,5760,5760,5750,417
|
|
20231205,101900,516626640,5760,5760,5760,5760,2782
|
|
20231205,101800,500602320,5770,5790,5790,5770,5924
|
|
20231205,101700,466393620,5780,5790,5790,5780,282
|
|
20231205,101600,464761610,5790,5790,5790,5790,35
|
|
20231205,101500,464558960,5790,5790,5790,5790,64
|
|
20231205,101400,464188400,5790,5790,5790,5790,634
|
|
20231205,101300,460517540,5790,5790,5790,5790,311
|
|
20231205,101200,458716850,5790,5790,5800,5790,1144
|
|
20231205,101100,452092990,5790,5790,5790,5780,62
|
|
20231205,101000,451734020,5790,5790,5790,5780,1018
|
|
20231205,100900,445839970,5790,5790,5790,5790,18
|
|
20231205,100800,445735750,5780,5790,5790,5780,52
|
|
20231205,100700,445434690,5790,5790,5790,5790,30
|
|
20231205,100600,445260990,5780,5780,5780,5780,348
|
|
20231205,100500,443249550,5780,5790,5790,5780,231
|
|
20231205,100400,441914060,5790,5790,5790,5790,115
|
|
20231205,100300,441248210,5790,5790,5790,5790,45
|
|
20231205,100200,440987660,5790,5790,5790,5780,803
|
|
20231205,100100,436345290,5790,5790,5790,5790,201
|
|
20231205,100000,435181500,5790,5790,5790,5790,301
|
|
20231205,095900,433438710,5790,5790,5800,5790,165
|
|
20231205,095800,432483350,5790,5790,5790,5790,480
|
|
20231205,095700,429704150,5790,5800,5800,5780,4234
|
|
20231205,095600,405179390,5800,5800,5800,5800,141
|
|
20231205,095500,404361590,5800,5810,5810,5800,1751
|
|
20231205,095400,394189970,5810,5810,5810,5810,669
|
|
20231205,095300,390303080,5810,5810,5810,5810,375
|
|
20231205,095200,388124330,5820,5820,5820,5810,243
|
|
20231205,095100,386710470,5820,5820,5820,5820,376
|
|
20231205,095000,384522150,5820,5810,5820,5810,1326
|
|
20231205,094900,376813090,5800,5810,5810,5800,701
|
|
20231205,094800,372740290,5810,5810,5810,5810,120
|
|
20231205,094700,372043090,5810,5810,5810,5810,0
|
|
20231205,094600,372043090,5810,5800,5810,5800,887
|
|
20231205,094500,366898480,5800,5800,5800,5800,89
|
|
20231205,094400,366382280,5790,5790,5790,5790,16
|
|
20231205,094300,366289640,5800,5800,5800,5790,1265
|
|
20231205,094200,358955160,5800,5800,5800,5800,1244
|
|
20231205,094100,351739960,5800,5800,5800,5800,25
|
|
20231205,094000,351594960,5810,5810,5810,5810,1
|
|
20231205,093900,351589150,5800,5810,5810,5800,667
|
|
20231205,093800,347717040,5810,5820,5820,5810,1253
|
|
20231205,093700,340436890,5820,5820,5820,5820,227
|
|
20231205,093600,339115750,5820,5820,5820,5820,548
|
|
20231205,093500,335926390,5820,5820,5820,5820,337
|
|
20231205,093400,333965050,5820,5820,5820,5810,356
|
|
20231205,093300,331894130,5820,5820,5820,5820,3
|
|
20231205,093200,331876670,5810,5820,5820,5810,406
|
|
20231205,093100,329515320,5830,5830,5830,5820,676
|
|
20231205,093000,325579910,5830,5830,5830,5830,281
|
|
20231205,092900,323941680,5830,5830,5830,5830,502
|
|
20231205,092800,321015020,5830,5820,5830,5820,358
|
|
20231205,092700,318931450,5820,5830,5840,5810,1294
|
|
20231205,092600,311393670,5820,5820,5820,5820,2168
|
|
20231205,092500,298775910,5810,5820,5820,5810,627
|
|
20231205,092400,295128010,5810,5800,5810,5800,3133
|
|
20231205,092300,276930140,5810,5810,5810,5800,1454
|
|
20231205,092200,268496920,5810,5810,5810,5800,134
|
|
20231205,092100,267718540,5790,5800,5800,5790,463
|
|
20231205,092000,265037750,5790,5820,5820,5780,4467
|
|
20231205,091900,239094010,5820,5780,5880,5770,5166
|
|
20231205,091800,208998680,5780,5780,5780,5770,1381
|
|
20231205,091700,201016700,5780,5780,5780,5770,72
|
|
20231205,091600,200600640,5780,5780,5780,5770,46
|
|
20231205,091500,200334920,5770,5770,5770,5760,1309
|
|
20231205,091400,192783990,5770,5760,5770,5760,219
|
|
20231205,091300,191520660,5770,5790,5790,5750,4492
|
|
20231205,091200,165642460,5790,5790,5790,5770,3384
|
|
20231205,091100,146070820,5790,5780,5790,5780,582
|
|
20231205,091000,142706830,5790,5780,5790,5780,329
|
|
20231205,090900,140804440,5780,5770,5790,5770,1424
|
|
20231205,090800,132583940,5770,5800,5810,5760,13544
|
|
20231205,090700,54107670,5800,5820,5820,5800,2458
|
|
20231205,090600,39828120,5820,5820,5820,5810,1135
|
|
20231205,090500,33222690,5810,5820,5830,5810,345
|
|
20231205,090400,31215910,5830,5820,5830,5810,786
|
|
20231205,090300,26641390,5810,5820,5820,5810,938
|
|
20231205,090200,21186140,5820,5810,5820,5800,435
|
|
20231205,090100,18659890,5820,5820,5820,5800,1245
|
|
20231205,090000,11422480,5830,5810,5830,5810,1956
|