587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,184400,1058767820,5070,5070,5070,5070,3695
|
|
20231204,184300,1058767820,5070,5070,5070,5070,0
|
|
20231204,184200,1058767820,5070,5070,5070,5070,0
|
|
20231204,184100,1058767820,5070,5070,5070,5070,0
|
|
20231204,184000,1058767820,5070,5070,5070,5070,0
|
|
20231204,183900,1058767820,5070,5070,5070,5070,0
|
|
20231204,183800,1058767820,5070,5070,5070,5070,0
|
|
20231204,183700,1058767820,5070,5070,5070,5070,0
|
|
20231204,183600,1058767820,5070,5070,5070,5070,0
|
|
20231204,183500,1058767820,5070,5070,5070,5070,0
|
|
20231204,183400,1058767820,5070,5070,5070,5070,0
|
|
20231204,183300,1058767820,5070,5070,5070,5070,0
|
|
20231204,183200,1058767820,5070,5070,5070,5070,0
|
|
20231204,183100,1058767820,5070,5070,5070,5070,0
|
|
20231204,183000,1058767820,5070,5070,5070,5070,0
|
|
20231204,182900,1058767820,5070,5070,5070,5070,0
|
|
20231204,182800,1058767820,5070,5070,5070,5070,0
|
|
20231204,182700,1058767820,5070,5070,5070,5070,0
|
|
20231204,182600,1058767820,5070,5070,5070,5070,0
|
|
20231204,182500,1058767820,5070,5070,5070,5070,0
|
|
20231204,182400,1058767820,5070,5070,5070,5070,0
|
|
20231204,182300,1058767820,5070,5070,5070,5070,0
|
|
20231204,182200,1058767820,5070,5070,5070,5070,0
|
|
20231204,182100,1058767820,5070,5070,5070,5070,0
|
|
20231204,182000,1058767820,5070,5070,5070,5070,0
|
|
20231204,181900,1058767820,5070,5070,5070,5070,0
|
|
20231204,181800,1058767820,5070,5070,5070,5070,0
|
|
20231204,181700,1058767820,5070,5070,5070,5070,0
|
|
20231204,181600,1058767820,5070,5070,5070,5070,0
|
|
20231204,181500,1058767820,5070,5070,5070,5070,0
|
|
20231204,181400,1058767820,5070,5070,5070,5070,3695
|
|
20231204,181300,1058767820,5070,5070,5070,5070,0
|
|
20231204,181200,1058767820,5070,5070,5070,5070,0
|
|
20231204,181100,1058767820,5070,5070,5070,5070,0
|
|
20231204,181000,1058767820,5070,5070,5070,5070,0
|
|
20231204,180900,1058767820,5070,5070,5070,5070,0
|
|
20231204,180800,1058767820,5070,5070,5070,5070,0
|
|
20231204,180700,1058767820,5070,5070,5070,5070,0
|
|
20231204,180600,1058767820,5070,5070,5070,5070,0
|
|
20231204,180500,1058767820,5070,5070,5070,5070,0
|
|
20231204,180400,1058767820,5070,5070,5070,5070,0
|
|
20231204,180300,1058767820,5070,5070,5070,5070,0
|
|
20231204,180200,1058767820,5070,5070,5070,5070,0
|
|
20231204,180100,1058767820,5070,5070,5070,5070,0
|
|
20231204,180000,1058767820,5070,5070,5070,5070,0
|
|
20231204,175900,1058767820,5070,5070,5070,5070,0
|
|
20231204,175800,1058767820,5070,5070,5070,5070,0
|
|
20231204,175700,1058767820,5070,5070,5070,5070,0
|
|
20231204,175600,1058767820,5070,5070,5070,5070,0
|
|
20231204,175500,1058767820,5070,5070,5070,5070,0
|
|
20231204,175400,1058767820,5070,5070,5070,5070,0
|
|
20231204,175300,1058767820,5070,5070,5070,5070,0
|
|
20231204,175200,1058767820,5070,5070,5070,5070,0
|
|
20231204,175100,1058767820,5070,5070,5070,5070,0
|
|
20231204,175000,1058767820,5070,5070,5070,5070,0
|
|
20231204,174900,1058767820,5070,5070,5070,5070,0
|
|
20231204,174800,1058767820,5070,5070,5070,5070,0
|
|
20231204,174700,1058767820,5070,5070,5070,5070,0
|
|
20231204,174600,1058767820,5070,5070,5070,5070,0
|
|
20231204,174500,1058767820,5070,5070,5070,5070,0
|
|
20231204,174400,1058767820,5070,5070,5070,5070,3695
|
|
20231204,174300,1058767820,5070,5070,5070,5070,0
|
|
20231204,174200,1058767820,5070,5070,5070,5070,0
|
|
20231204,174100,1058767820,5070,5070,5070,5070,0
|
|
20231204,174000,1058767820,5070,5070,5070,5070,0
|
|
20231204,173900,1058767820,5070,5070,5070,5070,0
|
|
20231204,173800,1058767820,5070,5070,5070,5070,0
|
|
20231204,173700,1058767820,5070,5070,5070,5070,0
|
|
20231204,173600,1058767820,5070,5070,5070,5070,0
|
|
20231204,173500,1058767820,5070,5070,5070,5070,0
|
|
20231204,173400,1058767820,5070,5070,5070,5070,0
|
|
20231204,173300,1058767820,5070,5070,5070,5070,0
|
|
20231204,173200,1058767820,5070,5070,5070,5070,0
|
|
20231204,173100,1058767820,5070,5070,5070,5070,0
|
|
20231204,173000,1058767820,5070,5070,5070,5070,0
|
|
20231204,172900,1058767820,5070,5070,5070,5070,0
|
|
20231204,172800,1058767820,5070,5070,5070,5070,0
|
|
20231204,172700,1058767820,5070,5070,5070,5070,0
|
|
20231204,172600,1058767820,5070,5070,5070,5070,0
|
|
20231204,172500,1058767820,5070,5070,5070,5070,0
|
|
20231204,172400,1058767820,5070,5070,5070,5070,0
|
|
20231204,172300,1058767820,5070,5070,5070,5070,0
|
|
20231204,172200,1058767820,5070,5070,5070,5070,0
|
|
20231204,172100,1058767820,5070,5070,5070,5070,0
|
|
20231204,172000,1058767820,5070,5070,5070,5070,0
|
|
20231204,171900,1058767820,5070,5070,5070,5070,0
|
|
20231204,171800,1058767820,5070,5070,5070,5070,0
|
|
20231204,171700,1058767820,5070,5070,5070,5070,0
|
|
20231204,171600,1058767820,5070,5070,5070,5070,0
|
|
20231204,171500,1058767820,5070,5070,5070,5070,0
|
|
20231204,171400,1058767820,5070,5070,5070,5070,3695
|
|
20231204,171300,1058767820,5070,5070,5070,5070,0
|
|
20231204,171200,1058767820,5070,5070,5070,5070,0
|
|
20231204,171100,1058767820,5070,5070,5070,5070,0
|
|
20231204,171000,1058767820,5070,5070,5070,5070,0
|
|
20231204,170900,1058767820,5070,5070,5070,5070,0
|
|
20231204,170800,1058767820,5070,5070,5070,5070,0
|
|
20231204,170700,1058767820,5070,5070,5070,5070,0
|
|
20231204,170600,1058767820,5070,5070,5070,5070,0
|
|
20231204,170500,1058767820,5070,5070,5070,5070,0
|
|
20231204,170400,1058767820,5070,5070,5070,5070,0
|
|
20231204,170300,1058767820,5070,5070,5070,5070,0
|
|
20231204,170200,1058767820,5070,5070,5070,5070,0
|
|
20231204,170100,1058767820,5070,5070,5070,5070,0
|
|
20231204,170000,1058767820,5070,5070,5070,5070,0
|
|
20231204,165900,1058767820,5070,5070,5070,5070,0
|
|
20231204,165800,1058767820,5070,5070,5070,5070,0
|
|
20231204,165700,1058767820,5070,5070,5070,5070,0
|
|
20231204,165600,1058767820,5070,5070,5070,5070,0
|
|
20231204,165500,1058767820,5070,5070,5070,5070,0
|
|
20231204,165400,1058767820,5070,5070,5070,5070,0
|
|
20231204,165300,1058767820,5070,5070,5070,5070,0
|
|
20231204,165200,1058767820,5070,5070,5070,5070,0
|
|
20231204,165100,1058767820,5070,5070,5070,5070,0
|
|
20231204,165000,1058767820,5070,5070,5070,5070,0
|
|
20231204,164900,1058767820,5070,5070,5070,5070,0
|
|
20231204,164800,1058767820,5070,5070,5070,5070,0
|
|
20231204,164700,1058767820,5070,5070,5070,5070,0
|
|
20231204,164600,1058767820,5070,5070,5070,5070,0
|
|
20231204,164500,1058767820,5070,5070,5070,5070,0
|
|
20231204,164400,1058767820,5070,5070,5070,5070,3695
|
|
20231204,164300,1058767820,5070,5070,5070,5070,0
|
|
20231204,164200,1058767820,5070,5070,5070,5070,0
|
|
20231204,164100,1058767820,5070,5070,5070,5070,0
|
|
20231204,164000,1058767820,5070,5070,5070,5070,0
|
|
20231204,163900,1058767820,5070,5070,5070,5070,0
|
|
20231204,163800,1058767820,5070,5070,5070,5070,0
|
|
20231204,163700,1058767820,5070,5070,5070,5070,0
|
|
20231204,163600,1058767820,5070,5070,5070,5070,0
|
|
20231204,163500,1058767820,5070,5070,5070,5070,0
|
|
20231204,163400,1058767820,5070,5070,5070,5070,0
|
|
20231204,163300,1058767820,5070,5070,5070,5070,0
|
|
20231204,163200,1058767820,5070,5070,5070,5070,0
|
|
20231204,163100,1058767820,5070,5070,5070,5070,0
|
|
20231204,163000,1058767820,5070,5070,5070,5070,0
|
|
20231204,162900,1058767820,5070,5070,5070,5070,0
|
|
20231204,162800,1058767820,5070,5070,5070,5070,0
|
|
20231204,162700,1058767820,5070,5070,5070,5070,0
|
|
20231204,162600,1058767820,5070,5070,5070,5070,0
|
|
20231204,162500,1058767820,5070,5070,5070,5070,0
|
|
20231204,162400,1058767820,5070,5070,5070,5070,0
|
|
20231204,162300,1058767820,5070,5070,5070,5070,0
|
|
20231204,162200,1058767820,5070,5070,5070,5070,0
|
|
20231204,162100,1058767820,5070,5070,5070,5070,0
|
|
20231204,162000,1058767820,5070,5070,5070,5070,0
|
|
20231204,161900,1058767820,5070,5070,5070,5070,0
|
|
20231204,161800,1058767820,5070,5070,5070,5070,0
|
|
20231204,161700,1058767820,5070,5070,5070,5070,0
|
|
20231204,161600,1058767820,5070,5070,5070,5070,0
|
|
20231204,161500,1058767820,5070,5070,5070,5070,0
|
|
20231204,161400,1058767820,5070,5070,5070,5070,3695
|
|
20231204,161300,1058767820,5070,5070,5070,5070,0
|
|
20231204,161200,1058767820,5070,5070,5070,5070,0
|
|
20231204,161100,1058767820,5070,5070,5070,5070,0
|
|
20231204,161000,1058767820,5070,5070,5070,5070,0
|
|
20231204,160900,1058767820,5070,5070,5070,5070,0
|
|
20231204,160800,1058767820,5070,5070,5070,5070,0
|
|
20231204,160700,1058767820,5070,5070,5070,5070,0
|
|
20231204,160600,1058767820,5070,5070,5070,5070,0
|
|
20231204,160500,1058767820,5070,5070,5070,5070,0
|
|
20231204,160400,1058767820,5070,5070,5070,5070,0
|
|
20231204,160300,1058767820,5070,5070,5070,5070,0
|
|
20231204,160200,1058767820,5070,5070,5070,5070,0
|
|
20231204,160100,1058767820,5070,5070,5070,5070,0
|
|
20231204,160000,1058767820,5070,5070,5070,5070,0
|
|
20231204,155900,1058767820,5070,5070,5070,5070,0
|
|
20231204,155800,1058767820,5070,5070,5070,5070,0
|
|
20231204,155700,1058767820,5070,5070,5070,5070,0
|
|
20231204,155600,1058767820,5070,5070,5070,5070,0
|
|
20231204,155500,1058767820,5070,5070,5070,5070,0
|
|
20231204,155400,1058767820,5070,5070,5070,5070,0
|
|
20231204,155300,1058767820,5070,5070,5070,5070,0
|
|
20231204,155200,1058767820,5070,5070,5070,5070,0
|
|
20231204,155100,1058767820,5070,5070,5070,5070,0
|
|
20231204,155000,1058767820,5070,5070,5070,5070,0
|
|
20231204,154900,1058767820,5070,5070,5070,5070,0
|
|
20231204,154800,1058767820,5070,5070,5070,5070,0
|
|
20231204,154700,1058767820,5070,5070,5070,5070,0
|
|
20231204,154600,1058767820,5070,5070,5070,5070,0
|
|
20231204,154500,1058767820,5070,5070,5070,5070,0
|
|
20231204,154400,1058767820,5070,5070,5070,5070,3695
|
|
20231204,154300,1058767820,5070,5070,5070,5070,0
|
|
20231204,154200,1058767820,5070,5070,5070,5070,0
|
|
20231204,154100,1058767820,5070,5070,5070,5070,0
|
|
20231204,154000,1058767820,5070,5070,5070,5070,0
|
|
20231204,153900,1058767820,5070,5070,5070,5070,0
|
|
20231204,153800,1058767820,5070,5070,5070,5070,0
|
|
20231204,153700,1058767820,5070,5070,5070,5070,0
|
|
20231204,153600,1058767820,5070,5070,5070,5070,0
|
|
20231204,153500,1058767820,5070,5070,5070,5070,0
|
|
20231204,153400,1058767820,5070,5070,5070,5070,0
|
|
20231204,153300,1058767820,5070,5070,5070,5070,0
|
|
20231204,153200,1058767820,5070,5070,5070,5070,0
|
|
20231204,153100,1058767820,5070,5070,5070,5070,0
|
|
20231204,153000,1058767820,5070,5070,5070,5070,3695
|
|
20231204,152900,1040034170,5070,5070,5070,5070,0
|
|
20231204,152800,1040034170,5070,5070,5070,5070,0
|
|
20231204,152700,1040034170,5070,5070,5070,5070,0
|
|
20231204,152600,1040034170,5070,5070,5070,5070,0
|
|
20231204,152500,1040034170,5070,5070,5070,5070,0
|
|
20231204,152400,1040034170,5070,5070,5070,5070,0
|
|
20231204,152300,1040034170,5070,5070,5070,5070,0
|
|
20231204,152200,1040034170,5070,5070,5070,5070,0
|
|
20231204,152100,1040034170,5070,5070,5070,5070,0
|
|
20231204,152000,1040034170,5070,5070,5070,5070,0
|
|
20231204,151900,1040034170,5070,5060,5070,5060,2103
|
|
20231204,151800,1029372960,5060,5060,5060,5060,501
|
|
20231204,151700,1026837900,5070,5060,5070,5060,359
|
|
20231204,151600,1025019060,5060,5060,5060,5060,0
|
|
20231204,151500,1025019060,5060,5060,5060,5060,0
|
|
20231204,151400,1025019060,5060,5060,5060,5060,0
|
|
20231204,151300,1025019060,5060,5060,5060,5060,2480
|
|
20231204,151200,1012470260,5060,5060,5060,5060,0
|
|
20231204,151100,1012470260,5060,5060,5060,5060,200
|
|
20231204,151000,1011458260,5060,5060,5060,5060,1
|
|
20231204,150900,1011453200,5060,5060,5060,5060,0
|
|
20231204,150800,1011453200,5060,5070,5070,5060,689
|
|
20231204,150700,1007960270,5070,5070,5070,5070,179
|
|
20231204,150600,1007052740,5070,5070,5070,5070,0
|
|
20231204,150500,1007052740,5070,5070,5070,5070,5
|
|
20231204,150400,1007027390,5070,5070,5070,5070,1123
|
|
20231204,150300,1001333780,5080,5080,5080,5080,5
|
|
20231204,150200,1001308380,5070,5080,5080,5070,2151
|
|
20231204,150100,990382810,5080,5070,5080,5070,493
|
|
20231204,150000,987879250,5070,5080,5080,5070,4589
|
|
20231204,145900,964613010,5070,5070,5070,5070,70
|
|
20231204,145800,964258110,5080,5080,5080,5080,40
|
|
20231204,145700,964054910,5080,5080,5080,5080,150
|
|
20231204,145600,963292910,5080,5080,5080,5080,200
|
|
20231204,145500,962276910,5080,5080,5080,5080,11
|
|
20231204,145400,962221030,5080,5080,5080,5080,250
|
|
20231204,145300,960951030,5080,5080,5080,5080,6
|
|
20231204,145200,960920550,5080,5080,5080,5080,456
|
|
20231204,145100,958604070,5080,5080,5080,5080,6
|
|
20231204,145000,958573590,5080,5080,5080,5080,460
|
|
20231204,144900,956236790,5070,5070,5070,5070,20
|
|
20231204,144800,956135390,5080,5080,5080,5080,0
|
|
20231204,144700,956135390,5080,5070,5080,5070,201
|
|
20231204,144600,955114320,5080,5070,5080,5070,314
|
|
20231204,144500,953522330,5060,5060,5060,5060,0
|
|
20231204,144400,953522330,5060,5060,5060,5060,0
|
|
20231204,144300,953522330,5060,5070,5070,5060,205
|
|
20231204,144200,952484980,5060,5070,5070,5060,251
|
|
20231204,144100,951214410,5070,5070,5070,5070,0
|
|
20231204,144000,951214410,5070,5070,5070,5070,98
|
|
20231204,143900,950717550,5070,5070,5070,5070,13
|
|
20231204,143800,950651640,5070,5070,5070,5070,500
|
|
20231204,143700,948116640,5070,5070,5070,5070,838
|
|
20231204,143600,943867980,5070,5060,5070,5060,15
|
|
20231204,143500,943792030,5070,5070,5070,5070,2
|
|
20231204,143400,943781890,5070,5070,5070,5070,0
|
|
20231204,143300,943781890,5070,5070,5070,5070,1
|
|
20231204,143200,943776820,5070,5070,5070,5070,713
|
|
20231204,143100,940161910,5070,5070,5070,5070,20
|
|
20231204,143000,940060510,5080,5080,5080,5080,0
|
|
20231204,142900,940060510,5080,5080,5080,5080,1
|
|
20231204,142800,940055430,5080,5080,5080,5080,6
|
|
20231204,142700,940024950,5060,5060,5060,5060,93
|
|
20231204,142600,939554370,5060,5060,5060,5060,0
|
|
20231204,142500,939554370,5060,5070,5070,5060,120
|
|
20231204,142400,938946160,5080,5080,5080,5080,1
|
|
20231204,142300,938941080,5070,5070,5070,5070,523
|
|
20231204,142200,936289470,5070,5070,5070,5070,435
|
|
20231204,142100,934084020,5070,5070,5070,5070,5
|
|
20231204,142000,934058670,5060,5060,5060,5060,70
|
|
20231204,141900,933704470,5070,5070,5070,5070,65
|
|
20231204,141800,933374920,5080,5080,5080,5080,0
|
|
20231204,141700,933374920,5080,5080,5080,5080,0
|
|
20231204,141600,933374920,5080,5080,5080,5080,261
|
|
20231204,141500,932049040,5080,5080,5080,5080,276
|
|
20231204,141400,930646960,5080,5080,5080,5080,1968
|
|
20231204,141300,920649520,5080,5080,5080,5080,0
|
|
20231204,141200,920649520,5080,5080,5080,5080,100
|
|
20231204,141100,920141520,5080,5080,5080,5080,1
|
|
20231204,141000,920136440,5080,5080,5080,5080,0
|
|
20231204,140900,920136440,5080,5080,5080,5080,5
|
|
20231204,140800,920111040,5070,5070,5070,5070,0
|
|
20231204,140700,920111040,5070,5070,5070,5070,116
|
|
20231204,140600,919522920,5070,5070,5070,5070,2
|
|
20231204,140500,919512780,5070,5070,5070,5070,0
|
|
20231204,140400,919512780,5070,5070,5070,5070,300
|
|
20231204,140300,917991780,5070,5070,5070,5070,0
|
|
20231204,140200,917991780,5070,5080,5080,5070,464
|
|
20231204,140100,915639290,5080,5080,5080,5080,1
|
|
20231204,140000,915634210,5070,5070,5070,5070,499
|
|
20231204,135900,913104280,5080,5080,5080,5080,5
|
|
20231204,135800,913078880,5080,5080,5080,5080,0
|
|
20231204,135700,913078880,5080,5070,5080,5070,3
|
|
20231204,135600,913063660,5080,5070,5080,5070,302
|
|
20231204,135500,911529520,5080,5080,5080,5080,0
|
|
20231204,135400,911529520,5080,5080,5080,5070,1972
|
|
20231204,135300,901511800,5080,5080,5080,5070,5
|
|
20231204,135200,901486430,5080,5080,5080,5080,0
|
|
20231204,135100,901486430,5080,5080,5080,5080,1
|
|
20231204,135000,901481350,5080,5070,5080,5070,110
|
|
20231204,134900,900923600,5070,5070,5070,5070,1396
|
|
20231204,134800,893845880,5080,5080,5080,5070,136
|
|
20231204,134700,893156300,5080,5080,5080,5070,7
|
|
20231204,134600,893120790,5070,5070,5070,5070,105
|
|
20231204,134500,892588440,5070,5060,5070,5060,1020
|
|
20231204,134400,887418240,5070,5070,5080,5070,1140
|
|
20231204,134300,881638430,5070,5070,5070,5070,1100
|
|
20231204,134200,876061430,5070,5070,5070,5070,0
|
|
20231204,134100,876061430,5070,5070,5070,5070,788
|
|
20231204,134000,872066270,5070,5070,5070,5070,0
|
|
20231204,133900,872066270,5070,5060,5070,5060,101
|
|
20231204,133800,871555200,5070,5070,5070,5070,0
|
|
20231204,133700,871555200,5070,5070,5070,5070,0
|
|
20231204,133600,871555200,5070,5070,5070,5070,181
|
|
20231204,133500,870637530,5080,5080,5080,5080,1
|
|
20231204,133400,870632450,5070,5070,5070,5070,50
|
|
20231204,133300,870378950,5060,5060,5060,5060,170
|
|
20231204,133200,869518750,5060,5060,5060,5060,1
|
|
20231204,133100,869513690,5080,5080,5080,5080,1
|
|
20231204,133000,869508610,5060,5060,5060,5060,1
|
|
20231204,132900,869503550,5070,5070,5070,5070,73
|
|
20231204,132800,869133440,5070,5070,5070,5070,0
|
|
20231204,132700,869133440,5070,5070,5070,5070,0
|
|
20231204,132600,869133440,5070,5070,5070,5070,8
|
|
20231204,132500,869092880,5070,5070,5070,5070,25
|
|
20231204,132400,868966130,5070,5070,5070,5070,26
|
|
20231204,132300,868834310,5050,5050,5050,5050,0
|
|
20231204,132200,868834310,5050,5080,5080,5050,10314
|
|
20231204,132100,816719830,5070,5070,5070,5070,182
|
|
20231204,132000,815797090,5070,5070,5070,5070,37
|
|
20231204,131900,815609500,5080,5080,5080,5080,0
|
|
20231204,131800,815609500,5080,5080,5080,5080,0
|
|
20231204,131700,815609500,5080,5070,5080,5070,283
|
|
20231204,131600,814174680,5080,5080,5080,5080,0
|
|
20231204,131500,814174680,5080,5080,5080,5080,31
|
|
20231204,131400,814017200,5080,5070,5080,5060,3636
|
|
20231204,131300,795603310,5080,5080,5080,5080,1
|
|
20231204,131200,795598230,5080,5080,5080,5080,4
|
|
20231204,131100,795577910,5080,5080,5080,5080,0
|
|
20231204,131000,795577910,5080,5080,5080,5070,216
|
|
20231204,130900,794482630,5080,5070,5080,5070,710
|
|
20231204,130800,790876030,5080,5080,5080,5080,1
|
|
20231204,130700,790870950,5080,5080,5080,5080,100
|
|
20231204,130600,790362950,5080,5080,5080,5080,40
|
|
20231204,130500,790159750,5080,5080,5080,5080,280
|
|
20231204,130400,788737350,5080,5080,5080,5080,231
|
|
20231204,130300,787563870,5080,5080,5080,5080,100
|
|
20231204,130200,787055870,5080,5080,5080,5080,0
|
|
20231204,130100,787055870,5080,5080,5080,5080,0
|
|
20231204,130000,787055870,5080,5070,5080,5070,2320
|
|
20231204,125900,775271270,5080,5070,5080,5070,20
|
|
20231204,125800,775169860,5070,5070,5070,5070,100
|
|
20231204,125700,774662860,5070,5070,5070,5070,1020
|
|
20231204,125600,769491460,5070,5070,5070,5070,1
|
|
20231204,125500,769486390,5080,5080,5080,5080,39
|
|
20231204,125400,769288270,5080,5080,5080,5080,12
|
|
20231204,125300,769227310,5080,5080,5080,5080,199
|
|
20231204,125200,768216390,5060,5070,5080,5060,14590
|
|
20231204,125100,694215100,5070,5070,5070,5070,7979
|
|
20231204,125000,653761570,5070,5060,5070,5060,83
|
|
20231204,124900,653341580,5070,5070,5070,5070,77
|
|
20231204,124800,652951190,5060,5060,5060,5060,11
|
|
20231204,124700,652895530,5060,5060,5060,5060,115
|
|
20231204,124600,652313630,5070,5070,5070,5070,1
|
|
20231204,124500,652308560,5060,5060,5070,5060,685
|
|
20231204,124400,648842420,5060,5060,5060,5060,0
|
|
20231204,124300,648842420,5060,5060,5060,5060,5
|
|
20231204,124200,648817120,5070,5070,5070,5070,3
|
|
20231204,124100,648801910,5070,5070,5070,5070,5
|
|
20231204,124000,648776560,5060,5060,5060,5060,20
|
|
20231204,123900,648675360,5060,5070,5070,5060,3154
|
|
20231204,123800,632715320,5060,5060,5060,5060,5
|
|
20231204,123700,632690020,5070,5070,5070,5070,2
|
|
20231204,123600,632679880,5070,5070,5070,5070,3
|
|
20231204,123500,632664670,5070,5070,5070,5070,0
|
|
20231204,123400,632664670,5070,5070,5070,5070,10
|
|
20231204,123300,632613970,5070,5070,5070,5070,1
|
|
20231204,123200,632608900,5070,5070,5070,5070,4
|
|
20231204,123100,632588620,5070,5070,5070,5070,16
|
|
20231204,123000,632507500,5070,5070,5070,5070,0
|
|
20231204,122900,632507500,5070,5070,5070,5070,9
|
|
20231204,122800,632461870,5070,5050,5070,5050,85
|
|
20231204,122700,632031200,5070,5060,5070,5060,3999
|
|
20231204,122600,611796250,5050,5050,5050,5050,190
|
|
20231204,122500,610836750,5060,5060,5060,5060,0
|
|
20231204,122400,610836750,5060,5060,5060,5060,6
|
|
20231204,122300,610806390,5060,5060,5060,5060,1
|
|
20231204,122200,610801330,5060,5060,5060,5060,306
|
|
20231204,122100,609252970,5050,5050,5050,5050,345
|
|
20231204,122000,607510720,5060,5060,5060,5060,320
|
|
20231204,121900,605891520,5060,5060,5060,5060,2167
|
|
20231204,121800,594926500,5060,5060,5060,5060,215
|
|
20231204,121700,593838600,5060,5060,5060,5060,123
|
|
20231204,121600,593216220,5060,5060,5060,5060,0
|
|
20231204,121500,593216220,5060,5060,5060,5060,13
|
|
20231204,121400,593150440,5060,5050,5060,5050,106
|
|
20231204,121300,592615090,5050,5050,5050,5050,0
|
|
20231204,121200,592615090,5050,5050,5050,5050,1
|
|
20231204,121100,592610040,5060,5060,5060,5060,20
|
|
20231204,121000,592508840,5060,5060,5060,5060,1
|
|
20231204,120900,592503780,5060,5060,5060,5060,13
|
|
20231204,120800,592438000,5060,5060,5060,5060,0
|
|
20231204,120700,592438000,5060,5060,5060,5060,1200
|
|
20231204,120600,586366000,5060,5060,5060,5060,211
|
|
20231204,120500,585298340,5060,5060,5060,5060,0
|
|
20231204,120400,585298340,5060,5060,5060,5060,0
|
|
20231204,120300,585298340,5060,5060,5060,5060,81
|
|
20231204,120200,584888480,5070,5070,5070,5070,1
|
|
20231204,120100,584883410,5060,5060,5060,5060,1520
|
|
20231204,120000,577192210,5070,5070,5070,5070,5
|
|
20231204,115900,577166860,5060,5050,5070,5050,2205
|
|
20231204,115800,565991560,5070,5050,5070,5050,205
|
|
20231204,115700,564956210,5060,5070,5070,5060,311
|
|
20231204,115600,563382440,5060,5060,5060,5060,1101
|
|
20231204,115500,557811380,5060,5060,5060,5060,0
|
|
20231204,115400,557811380,5060,5060,5060,5060,1000
|
|
20231204,115300,552751380,5050,5070,5070,5050,112
|
|
20231204,115200,552185760,5070,5070,5070,5070,0
|
|
20231204,115100,552185760,5070,5060,5070,5060,4
|
|
20231204,115000,552165510,5070,5070,5070,5070,0
|
|
20231204,114900,552165510,5070,5070,5070,5070,0
|
|
20231204,114800,552165510,5070,5070,5070,5070,1
|
|
20231204,114700,552160440,5050,5060,5060,5050,9000
|
|
20231204,114600,506704750,5060,5060,5060,5060,0
|
|
20231204,114500,506704750,5060,5060,5060,5060,3
|
|
20231204,114400,506689570,5070,5070,5070,5070,5
|
|
20231204,114300,506664220,5060,5060,5060,5060,110
|
|
20231204,114200,506107620,5060,5060,5060,5060,2
|
|
20231204,114100,506097500,5060,5060,5060,5060,0
|
|
20231204,114000,506097500,5060,5060,5060,5060,2112
|
|
20231204,113900,495410780,5060,5070,5070,5060,101
|
|
20231204,113800,494899710,5060,5060,5060,5060,1521
|
|
20231204,113700,487203450,5060,5060,5060,5060,40
|
|
20231204,113600,487001050,5070,5070,5070,5070,0
|
|
20231204,113500,487001050,5070,5060,5070,5060,304
|
|
20231204,113400,485462770,5070,5060,5070,5060,202
|
|
20231204,113300,484440630,5070,5070,5070,5070,0
|
|
20231204,113200,484440630,5070,5070,5070,5070,398
|
|
20231204,113100,482422770,5070,5080,5080,5060,417
|
|
20231204,113000,480311310,5070,5070,5070,5070,769
|
|
20231204,112900,476412480,5070,5070,5070,5070,5
|
|
20231204,112800,476387130,5060,5070,5070,5060,88
|
|
20231204,112700,475941070,5070,5070,5070,5070,3318
|
|
20231204,112600,459118810,5070,5060,5070,5060,7000
|
|
20231204,112500,423648800,5060,5060,5060,5060,3204
|
|
20231204,112400,407436560,5060,5060,5060,5060,197
|
|
20231204,112300,406439740,5060,5060,5060,5060,8
|
|
20231204,112200,406399260,5060,5060,5060,5060,11
|
|
20231204,112100,406343600,5070,5070,5070,5070,2
|
|
20231204,112000,406333460,5070,5070,5070,5060,139
|
|
20231204,111900,405629960,5060,5070,5070,5060,205
|
|
20231204,111800,404592610,5070,5060,5070,5060,423
|
|
20231204,111700,402450050,5060,5060,5060,5060,1
|
|
20231204,111600,402444990,5060,5050,5060,5050,6
|
|
20231204,111500,402414640,5070,5070,5070,5070,0
|
|
20231204,111400,402414640,5070,5070,5070,5070,5
|
|
20231204,111300,402389290,5050,5070,5070,5050,33
|
|
20231204,111200,402222360,5060,5060,5060,5060,497
|
|
20231204,111100,399707540,5060,5060,5060,5060,53
|
|
20231204,111000,399439360,5050,5060,5060,5050,181
|
|
20231204,110900,398523510,5060,5060,5060,5060,127
|
|
20231204,110800,397880890,5060,5060,5060,5050,42
|
|
20231204,110700,397668380,5070,5070,5070,5070,0
|
|
20231204,110600,397668380,5070,5060,5070,5060,722
|
|
20231204,110500,394012460,5060,5060,5060,5060,40
|
|
20231204,110400,393810060,5070,5070,5070,5070,1
|
|
20231204,110300,393804990,5070,5070,5070,5060,255
|
|
20231204,110200,392513160,5070,5060,5070,5060,5074
|
|
20231204,110100,366828220,5050,5050,5060,5050,10702
|
|
20231204,110000,312782410,5050,5040,5050,5040,3400
|
|
20231204,105900,295633410,5040,5040,5040,5040,0
|
|
20231204,105800,295633410,5040,5030,5040,5030,3820
|
|
20231204,105700,276390610,5030,5030,5030,5030,3000
|
|
20231204,105600,261300610,5030,5030,5030,5030,170
|
|
20231204,105500,260445510,5030,5030,5030,5030,0
|
|
20231204,105400,260445510,5030,5030,5030,5030,81
|
|
20231204,105300,260038080,5030,5030,5030,5030,200
|
|
20231204,105200,259032080,5030,5030,5030,5030,0
|
|
20231204,105100,259032080,5030,5030,5030,5030,3000
|
|
20231204,105000,243942080,5030,5040,5040,5030,309
|
|
20231204,104900,242387800,5040,5040,5040,5040,10
|
|
20231204,104800,242337400,5030,5030,5030,5030,3
|
|
20231204,104700,242322310,5030,5030,5030,5030,188
|
|
20231204,104600,241376670,5030,5040,5040,5030,201
|
|
20231204,104500,240365630,5030,5030,5030,5030,60
|
|
20231204,104400,240063830,5040,5040,5040,5040,0
|
|
20231204,104300,240063830,5040,5040,5040,5040,395
|
|
20231204,104200,238073030,5040,5040,5040,5040,1
|
|
20231204,104100,238067990,5030,5030,5040,5030,154
|
|
20231204,104000,237293360,5030,5030,5030,5030,1
|
|
20231204,103900,237288330,5030,5030,5030,5030,100
|
|
20231204,103800,236785330,5030,5030,5030,5030,0
|
|
20231204,103700,236785330,5030,5030,5030,5030,997
|
|
20231204,103600,231770420,5030,5030,5030,5030,3
|
|
20231204,103500,231755330,5030,5030,5030,5030,222
|
|
20231204,103400,230638670,5030,5030,5030,5030,1824
|
|
20231204,103300,221463950,5030,5030,5030,5030,601
|
|
20231204,103200,218440920,5040,5030,5040,5030,102
|
|
20231204,103100,217927840,5030,5030,5030,5030,100
|
|
20231204,103000,217424840,5040,5040,5040,5030,54
|
|
20231204,102900,217152700,5040,5040,5040,5040,12
|
|
20231204,102800,217092220,5040,5040,5040,5040,0
|
|
20231204,102700,217092220,5040,5040,5040,5040,1006
|
|
20231204,102600,212021980,5040,5030,5040,5030,288
|
|
20231204,102500,210570960,5040,5040,5040,5040,11
|
|
20231204,102400,210515520,5040,5040,5040,5040,50
|
|
20231204,102300,210263520,5040,5040,5040,5040,5
|
|
20231204,102200,210238320,5040,5030,5040,5030,109
|
|
20231204,102100,209689650,5030,5030,5030,5030,99
|
|
20231204,102000,209191680,5030,5040,5040,5030,11
|
|
20231204,101900,209136250,5030,5030,5030,5030,6
|
|
20231204,101800,209106070,5030,5030,5030,5030,10
|
|
20231204,101700,209055770,5040,5040,5040,5040,0
|
|
20231204,101600,209055770,5040,5040,5040,5040,2
|
|
20231204,101500,209045690,5040,5040,5040,5040,0
|
|
20231204,101400,209045690,5040,5040,5040,5040,1992
|
|
20231204,101300,199006010,5040,5040,5040,5040,0
|
|
20231204,101200,199006010,5040,5040,5040,5040,701
|
|
20231204,101100,195472970,5040,5040,5040,5040,5
|
|
20231204,101000,195447770,5030,5030,5030,5030,0
|
|
20231204,100900,195447770,5030,5030,5030,5030,500
|
|
20231204,100800,192932770,5030,5030,5030,5030,508
|
|
20231204,100700,190377530,5040,5040,5040,5040,0
|
|
20231204,100600,190377530,5040,5040,5040,5040,0
|
|
20231204,100500,190377530,5040,5040,5040,5040,10
|
|
20231204,100400,190327130,5040,5040,5040,5040,61
|
|
20231204,100300,190019690,5030,5030,5030,5030,0
|
|
20231204,100200,190019690,5030,5040,5040,5030,6
|
|
20231204,100100,189989470,5040,5040,5040,5040,10
|
|
20231204,100000,189939070,5040,5030,5040,5030,175
|
|
20231204,095900,189058170,5030,5030,5030,5030,800
|
|
20231204,095800,185034170,5050,5040,5050,5030,1500
|
|
20231204,095700,177469130,5050,5050,5050,5050,0
|
|
20231204,095600,177469130,5050,5050,5050,5050,5
|
|
20231204,095500,177443880,5040,5040,5040,5040,0
|
|
20231204,095400,177443880,5040,5040,5040,5040,0
|
|
20231204,095300,177443880,5040,5040,5040,5040,265
|
|
20231204,095200,176108280,5050,5050,5050,5050,335
|
|
20231204,095100,174416530,5050,5050,5050,5050,3
|
|
20231204,095000,174401380,5050,5050,5050,5050,15
|
|
20231204,094900,174325630,5050,5050,5050,5040,200
|
|
20231204,094800,173315730,5050,5030,5050,5030,1113
|
|
20231204,094700,167697340,5050,5030,5050,5030,20
|
|
20231204,094600,167596440,5050,5050,5050,5050,0
|
|
20231204,094500,167596440,5050,5050,5050,5050,0
|
|
20231204,094400,167596440,5050,5040,5050,5040,2102
|
|
20231204,094300,156985740,5040,5040,5040,5040,0
|
|
20231204,094200,156985740,5040,5040,5040,5040,0
|
|
20231204,094100,156985740,5040,5040,5040,5040,0
|
|
20231204,094000,156985740,5040,5040,5040,5040,3
|
|
20231204,093900,156970620,5030,5040,5040,5030,21
|
|
20231204,093800,156864880,5020,5040,5040,5020,278
|
|
20231204,093700,155468550,5030,5040,5040,5030,131
|
|
20231204,093600,154808620,5040,5040,5040,5040,233
|
|
20231204,093500,153634300,5040,5040,5040,5040,13
|
|
20231204,093400,153568780,5040,5030,5040,5030,33
|
|
20231204,093300,153402660,5030,5030,5030,5030,128
|
|
20231204,093200,152758820,5030,5030,5040,5030,1062
|
|
20231204,093100,147416950,5020,5030,5030,5020,15
|
|
20231204,093000,147341530,5030,5030,5030,5030,577
|
|
20231204,092900,144439220,5030,5030,5030,5030,15
|
|
20231204,092800,144363770,5030,5030,5030,5030,1
|
|
20231204,092700,144358740,5030,5040,5040,5030,11
|
|
20231204,092600,144303310,5030,5030,5030,5030,0
|
|
20231204,092500,144303310,5030,5030,5030,5030,0
|
|
20231204,092400,144303310,5030,5040,5040,5030,6
|
|
20231204,092300,144273080,5030,5030,5030,5030,4
|
|
20231204,092200,144252960,5030,5030,5030,5030,200
|
|
20231204,092100,143246960,5030,5030,5030,5030,36
|
|
20231204,092000,143065880,5030,5050,5050,5030,581
|
|
20231204,091900,140137500,5050,5040,5050,5040,554
|
|
20231204,091800,137345300,5050,5040,5050,5040,108
|
|
20231204,091700,136800880,5050,5040,5050,5030,3704
|
|
20231204,091600,118110840,5050,5020,5050,5020,15001
|
|
20231204,091500,42453640,5020,5020,5020,5020,0
|
|
20231204,091400,42453640,5020,5020,5020,5020,1254
|
|
20231204,091300,36158560,5010,5010,5010,5010,1689
|
|
20231204,091200,27696670,5020,5020,5020,5020,210
|
|
20231204,091100,26642470,5020,5020,5020,5020,50
|
|
20231204,091000,26391470,5020,5020,5020,5020,1
|
|
20231204,090900,26386450,5010,5000,5010,5000,51
|
|
20231204,090800,26130950,5000,5020,5020,5000,1354
|
|
20231204,090700,19340780,5020,5020,5020,5020,0
|
|
20231204,090600,19340780,5020,5010,5020,5010,150
|
|
20231204,090500,18588780,5020,5010,5020,5010,73
|
|
20231204,090400,18222650,5010,5010,5010,5010,0
|
|
20231204,090300,18222650,5010,5010,5010,5010,70
|
|
20231204,090200,17871950,4995,5030,5030,4995,69
|
|
20231204,090100,17527260,5030,5000,5030,4995,405
|
|
20231204,090000,15503380,5000,5010,5010,5000,3099
|