587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,184400,659605010,5020,5020,5020,5020,5822
|
|
20231205,184300,659605010,5020,5020,5020,5020,0
|
|
20231205,184200,659605010,5020,5020,5020,5020,0
|
|
20231205,184100,659605010,5020,5020,5020,5020,0
|
|
20231205,184000,659605010,5020,5020,5020,5020,0
|
|
20231205,183900,659605010,5020,5020,5020,5020,0
|
|
20231205,183800,659605010,5020,5020,5020,5020,0
|
|
20231205,183700,659605010,5020,5020,5020,5020,0
|
|
20231205,183600,659605010,5020,5020,5020,5020,0
|
|
20231205,183500,659605010,5020,5020,5020,5020,0
|
|
20231205,183400,659605010,5020,5020,5020,5020,0
|
|
20231205,183300,659605010,5020,5020,5020,5020,0
|
|
20231205,183200,659605010,5020,5020,5020,5020,0
|
|
20231205,183100,659605010,5020,5020,5020,5020,0
|
|
20231205,183000,659605010,5020,5020,5020,5020,0
|
|
20231205,182900,659605010,5020,5020,5020,5020,0
|
|
20231205,182800,659605010,5020,5020,5020,5020,0
|
|
20231205,182700,659605010,5020,5020,5020,5020,0
|
|
20231205,182600,659605010,5020,5020,5020,5020,0
|
|
20231205,182500,659605010,5020,5020,5020,5020,0
|
|
20231205,182400,659605010,5020,5020,5020,5020,0
|
|
20231205,182300,659605010,5020,5020,5020,5020,0
|
|
20231205,182200,659605010,5020,5020,5020,5020,0
|
|
20231205,182100,659605010,5020,5020,5020,5020,0
|
|
20231205,182000,659605010,5020,5020,5020,5020,0
|
|
20231205,181900,659605010,5020,5020,5020,5020,0
|
|
20231205,181800,659605010,5020,5020,5020,5020,0
|
|
20231205,181700,659605010,5020,5020,5020,5020,0
|
|
20231205,181600,659605010,5020,5020,5020,5020,0
|
|
20231205,181500,659605010,5020,5020,5020,5020,0
|
|
20231205,181400,659605010,5020,5020,5020,5020,5822
|
|
20231205,181300,659605010,5020,5020,5020,5020,0
|
|
20231205,181200,659605010,5020,5020,5020,5020,0
|
|
20231205,181100,659605010,5020,5020,5020,5020,0
|
|
20231205,181000,659605010,5020,5020,5020,5020,0
|
|
20231205,180900,659605010,5020,5020,5020,5020,0
|
|
20231205,180800,659605010,5020,5020,5020,5020,0
|
|
20231205,180700,659605010,5020,5020,5020,5020,0
|
|
20231205,180600,659605010,5020,5020,5020,5020,0
|
|
20231205,180500,659605010,5020,5020,5020,5020,0
|
|
20231205,180400,659605010,5020,5020,5020,5020,0
|
|
20231205,180300,659605010,5020,5020,5020,5020,0
|
|
20231205,180200,659605010,5020,5020,5020,5020,0
|
|
20231205,180100,659605010,5020,5020,5020,5020,0
|
|
20231205,180000,659605010,5020,5020,5020,5020,0
|
|
20231205,175900,659605010,5020,5020,5020,5020,0
|
|
20231205,175800,659605010,5020,5020,5020,5020,0
|
|
20231205,175700,659605010,5020,5020,5020,5020,0
|
|
20231205,175600,659605010,5020,5020,5020,5020,0
|
|
20231205,175500,659605010,5020,5020,5020,5020,0
|
|
20231205,175400,659605010,5020,5020,5020,5020,0
|
|
20231205,175300,659605010,5020,5020,5020,5020,0
|
|
20231205,175200,659605010,5020,5020,5020,5020,0
|
|
20231205,175100,659605010,5020,5020,5020,5020,0
|
|
20231205,175000,659605010,5020,5020,5020,5020,0
|
|
20231205,174900,659605010,5020,5020,5020,5020,0
|
|
20231205,174800,659605010,5020,5020,5020,5020,0
|
|
20231205,174700,659605010,5020,5020,5020,5020,0
|
|
20231205,174600,659605010,5020,5020,5020,5020,0
|
|
20231205,174500,659605010,5020,5020,5020,5020,0
|
|
20231205,174400,659605010,5020,5020,5020,5020,5822
|
|
20231205,174300,659605010,5020,5020,5020,5020,0
|
|
20231205,174200,659605010,5020,5020,5020,5020,0
|
|
20231205,174100,659605010,5020,5020,5020,5020,0
|
|
20231205,174000,659605010,5020,5020,5020,5020,0
|
|
20231205,173900,659605010,5020,5020,5020,5020,0
|
|
20231205,173800,659605010,5020,5020,5020,5020,0
|
|
20231205,173700,659605010,5020,5020,5020,5020,0
|
|
20231205,173600,659605010,5020,5020,5020,5020,0
|
|
20231205,173500,659605010,5020,5020,5020,5020,0
|
|
20231205,173400,659605010,5020,5020,5020,5020,0
|
|
20231205,173300,659605010,5020,5020,5020,5020,0
|
|
20231205,173200,659605010,5020,5020,5020,5020,0
|
|
20231205,173100,659605010,5020,5020,5020,5020,0
|
|
20231205,173000,659605010,5020,5020,5020,5020,0
|
|
20231205,172900,659605010,5020,5020,5020,5020,0
|
|
20231205,172800,659605010,5020,5020,5020,5020,0
|
|
20231205,172700,659605010,5020,5020,5020,5020,0
|
|
20231205,172600,659605010,5020,5020,5020,5020,0
|
|
20231205,172500,659605010,5020,5020,5020,5020,0
|
|
20231205,172400,659605010,5020,5020,5020,5020,0
|
|
20231205,172300,659605010,5020,5020,5020,5020,0
|
|
20231205,172200,659605010,5020,5020,5020,5020,0
|
|
20231205,172100,659605010,5020,5020,5020,5020,0
|
|
20231205,172000,659605010,5020,5020,5020,5020,0
|
|
20231205,171900,659605010,5020,5020,5020,5020,0
|
|
20231205,171800,659605010,5020,5020,5020,5020,0
|
|
20231205,171700,659605010,5020,5020,5020,5020,0
|
|
20231205,171600,659605010,5020,5020,5020,5020,0
|
|
20231205,171500,659605010,5020,5020,5020,5020,0
|
|
20231205,171400,659605010,5020,5020,5020,5020,5822
|
|
20231205,171300,659605010,5020,5020,5020,5020,0
|
|
20231205,171200,659605010,5020,5020,5020,5020,0
|
|
20231205,171100,659605010,5020,5020,5020,5020,0
|
|
20231205,171000,659605010,5020,5020,5020,5020,0
|
|
20231205,170900,659605010,5020,5020,5020,5020,0
|
|
20231205,170800,659605010,5020,5020,5020,5020,0
|
|
20231205,170700,659605010,5020,5020,5020,5020,0
|
|
20231205,170600,659605010,5020,5020,5020,5020,0
|
|
20231205,170500,659605010,5020,5020,5020,5020,0
|
|
20231205,170400,659605010,5020,5020,5020,5020,0
|
|
20231205,170300,659605010,5020,5020,5020,5020,0
|
|
20231205,170200,659605010,5020,5020,5020,5020,0
|
|
20231205,170100,659605010,5020,5020,5020,5020,0
|
|
20231205,170000,659605010,5020,5020,5020,5020,0
|
|
20231205,165900,659605010,5020,5020,5020,5020,0
|
|
20231205,165800,659605010,5020,5020,5020,5020,0
|
|
20231205,165700,659605010,5020,5020,5020,5020,0
|
|
20231205,165600,659605010,5020,5020,5020,5020,0
|
|
20231205,165500,659605010,5020,5020,5020,5020,0
|
|
20231205,165400,659605010,5020,5020,5020,5020,0
|
|
20231205,165300,659605010,5020,5020,5020,5020,0
|
|
20231205,165200,659605010,5020,5020,5020,5020,0
|
|
20231205,165100,659605010,5020,5020,5020,5020,0
|
|
20231205,165000,659605010,5020,5020,5020,5020,0
|
|
20231205,164900,659605010,5020,5020,5020,5020,0
|
|
20231205,164800,659605010,5020,5020,5020,5020,0
|
|
20231205,164700,659605010,5020,5020,5020,5020,0
|
|
20231205,164600,659605010,5020,5020,5020,5020,0
|
|
20231205,164500,659605010,5020,5020,5020,5020,0
|
|
20231205,164400,659605010,5020,5020,5020,5020,5822
|
|
20231205,164300,659605010,5020,5020,5020,5020,0
|
|
20231205,164200,659605010,5020,5020,5020,5020,0
|
|
20231205,164100,659605010,5020,5020,5020,5020,0
|
|
20231205,164000,659605010,5020,5020,5020,5020,0
|
|
20231205,163900,659605010,5020,5020,5020,5020,0
|
|
20231205,163800,659605010,5020,5020,5020,5020,0
|
|
20231205,163700,659605010,5020,5020,5020,5020,0
|
|
20231205,163600,659605010,5020,5020,5020,5020,0
|
|
20231205,163500,659605010,5020,5020,5020,5020,0
|
|
20231205,163400,659605010,5020,5020,5020,5020,0
|
|
20231205,163300,659605010,5020,5020,5020,5020,0
|
|
20231205,163200,659605010,5020,5020,5020,5020,0
|
|
20231205,163100,659605010,5020,5020,5020,5020,0
|
|
20231205,163000,659605010,5020,5020,5020,5020,0
|
|
20231205,162900,659605010,5020,5020,5020,5020,0
|
|
20231205,162800,659605010,5020,5020,5020,5020,0
|
|
20231205,162700,659605010,5020,5020,5020,5020,0
|
|
20231205,162600,659605010,5020,5020,5020,5020,0
|
|
20231205,162500,659605010,5020,5020,5020,5020,0
|
|
20231205,162400,659605010,5020,5020,5020,5020,0
|
|
20231205,162300,659605010,5020,5020,5020,5020,0
|
|
20231205,162200,659605010,5020,5020,5020,5020,0
|
|
20231205,162100,659605010,5020,5020,5020,5020,0
|
|
20231205,162000,659605010,5020,5020,5020,5020,0
|
|
20231205,161900,659605010,5020,5020,5020,5020,0
|
|
20231205,161800,659605010,5020,5020,5020,5020,0
|
|
20231205,161700,659605010,5020,5020,5020,5020,0
|
|
20231205,161600,659605010,5020,5020,5020,5020,0
|
|
20231205,161500,659605010,5020,5020,5020,5020,0
|
|
20231205,161400,659605010,5020,5020,5020,5020,5822
|
|
20231205,161300,659605010,5020,5020,5020,5020,0
|
|
20231205,161200,659605010,5020,5020,5020,5020,0
|
|
20231205,161100,659605010,5020,5020,5020,5020,0
|
|
20231205,161000,659605010,5020,5020,5020,5020,0
|
|
20231205,160900,659605010,5020,5020,5020,5020,0
|
|
20231205,160800,659605010,5020,5020,5020,5020,0
|
|
20231205,160700,659605010,5020,5020,5020,5020,0
|
|
20231205,160600,659605010,5020,5020,5020,5020,0
|
|
20231205,160500,659605010,5020,5020,5020,5020,0
|
|
20231205,160400,659605010,5020,5020,5020,5020,0
|
|
20231205,160300,659605010,5020,5020,5020,5020,0
|
|
20231205,160200,659605010,5020,5020,5020,5020,0
|
|
20231205,160100,659605010,5020,5020,5020,5020,0
|
|
20231205,160000,659605010,5020,5020,5020,5020,0
|
|
20231205,155900,659605010,5020,5020,5020,5020,0
|
|
20231205,155800,659605010,5020,5020,5020,5020,0
|
|
20231205,155700,659605010,5020,5020,5020,5020,0
|
|
20231205,155600,659605010,5020,5020,5020,5020,0
|
|
20231205,155500,659605010,5020,5020,5020,5020,0
|
|
20231205,155400,659605010,5020,5020,5020,5020,0
|
|
20231205,155300,659605010,5020,5020,5020,5020,0
|
|
20231205,155200,659605010,5020,5020,5020,5020,0
|
|
20231205,155100,659605010,5020,5020,5020,5020,0
|
|
20231205,155000,659605010,5020,5020,5020,5020,0
|
|
20231205,154900,659605010,5020,5020,5020,5020,0
|
|
20231205,154800,659605010,5020,5020,5020,5020,0
|
|
20231205,154700,659605010,5020,5020,5020,5020,0
|
|
20231205,154600,659605010,5020,5020,5020,5020,0
|
|
20231205,154500,659605010,5020,5020,5020,5020,0
|
|
20231205,154400,659605010,5020,5020,5020,5020,5822
|
|
20231205,154300,659605010,5020,5020,5020,5020,0
|
|
20231205,154200,659605010,5020,5020,5020,5020,0
|
|
20231205,154100,659605010,5020,5020,5020,5020,0
|
|
20231205,154000,659605010,5020,5020,5020,5020,0
|
|
20231205,153900,659605010,5020,5020,5020,5020,0
|
|
20231205,153800,659605010,5020,5020,5020,5020,0
|
|
20231205,153700,659605010,5020,5020,5020,5020,0
|
|
20231205,153600,659605010,5020,5020,5020,5020,0
|
|
20231205,153500,659605010,5020,5020,5020,5020,0
|
|
20231205,153400,659605010,5020,5020,5020,5020,0
|
|
20231205,153300,659605010,5020,5020,5020,5020,0
|
|
20231205,153200,659605010,5020,5020,5020,5020,0
|
|
20231205,153100,659605010,5020,5020,5020,5020,0
|
|
20231205,153000,659605010,5020,5020,5020,5020,5822
|
|
20231205,152900,630378570,5020,5020,5020,5020,0
|
|
20231205,152800,630378570,5020,5020,5020,5020,0
|
|
20231205,152700,630378570,5020,5020,5020,5020,0
|
|
20231205,152600,630378570,5020,5020,5020,5020,0
|
|
20231205,152500,630378570,5020,5020,5020,5020,0
|
|
20231205,152400,630378570,5020,5020,5020,5020,0
|
|
20231205,152300,630378570,5020,5020,5020,5020,0
|
|
20231205,152200,630378570,5020,5020,5020,5020,0
|
|
20231205,152100,630378570,5020,5020,5020,5020,0
|
|
20231205,152000,630378570,5020,5020,5020,5020,0
|
|
20231205,151900,630378570,5020,5010,5020,5010,354
|
|
20231205,151800,628605010,5010,5010,5010,5010,419
|
|
20231205,151700,626505820,5010,5020,5020,5010,3626
|
|
20231205,151600,608305850,5020,5020,5020,5020,0
|
|
20231205,151500,608305850,5020,5020,5020,5020,92
|
|
20231205,151400,607844010,5030,5020,5030,5020,288
|
|
20231205,151300,606398020,5030,5030,5030,5030,50
|
|
20231205,151200,606146520,5030,5030,5030,5030,191
|
|
20231205,151100,605185790,5030,5030,5030,5030,1
|
|
20231205,151000,605180760,5020,5030,5030,5020,16
|
|
20231205,150900,605100430,5030,5020,5030,5020,5
|
|
20231205,150800,605075300,5030,5030,5030,5030,50
|
|
20231205,150700,604823800,5030,5030,5030,5020,71
|
|
20231205,150600,604466950,5030,5030,5030,5020,339
|
|
20231205,150500,602764870,5030,5030,5030,5020,333
|
|
20231205,150400,601092880,5020,5020,5020,5020,635
|
|
20231205,150300,597905180,5020,5020,5020,5020,3590
|
|
20231205,150200,579883380,5020,5020,5020,5020,1324
|
|
20231205,150100,573236900,5030,5030,5030,5030,421
|
|
20231205,150000,571119270,5030,5040,5040,5030,639
|
|
20231205,145900,567904950,5040,5040,5040,5040,40
|
|
20231205,145800,567703350,5040,5040,5040,5040,5
|
|
20231205,145700,567678150,5040,5040,5040,5040,22
|
|
20231205,145600,567567270,5040,5030,5040,5030,2
|
|
20231205,145500,567557200,5030,5030,5030,5030,18
|
|
20231205,145400,567466660,5030,5030,5030,5030,605
|
|
20231205,145300,564423510,5030,5030,5030,5030,2
|
|
20231205,145200,564413450,5030,5050,5050,5030,565
|
|
20231205,145100,561571370,5030,5040,5040,5030,2991
|
|
20231205,145000,546525600,5040,5030,5040,5030,1546
|
|
20231205,144900,538749190,5040,5040,5040,5040,376
|
|
20231205,144800,536854150,5050,5050,5050,5050,2
|
|
20231205,144700,536844050,5040,5050,5050,5040,110
|
|
20231205,144600,536289550,5050,5050,5050,5050,1
|
|
20231205,144500,536284500,5040,5050,5050,5040,111
|
|
20231205,144400,535725050,5040,5050,5050,5040,23
|
|
20231205,144300,535608920,5050,5040,5050,5040,564
|
|
20231205,144200,532766350,5050,5050,5050,5050,50
|
|
20231205,144100,532513850,5050,5050,5050,5050,1
|
|
20231205,144000,532508800,5050,5040,5050,5040,201
|
|
20231205,143900,531495750,5040,5040,5040,5040,441
|
|
20231205,143800,529273110,5040,5050,5050,5040,2497
|
|
20231205,143700,516688210,5050,5050,5050,5050,506
|
|
20231205,143600,514132910,5050,5050,5050,5050,5
|
|
20231205,143500,514107660,5050,5050,5050,5050,3
|
|
20231205,143400,514092510,5050,5050,5050,5050,30
|
|
20231205,143300,513941010,5050,5050,5050,5050,21
|
|
20231205,143200,513834960,5050,5050,5050,5050,1
|
|
20231205,143100,513829910,5050,5050,5050,5050,0
|
|
20231205,143000,513829910,5050,5050,5050,5040,1191
|
|
20231205,142900,507817240,5040,5040,5040,5040,0
|
|
20231205,142800,507817240,5040,5050,5050,5040,199
|
|
20231205,142700,506814270,5050,5050,5050,5050,1
|
|
20231205,142600,506809220,5050,5050,5050,5050,20
|
|
20231205,142500,506708220,5060,5060,5060,5060,1
|
|
20231205,142400,506703160,5060,5050,5060,5050,3
|
|
20231205,142300,506687990,5040,5040,5040,5040,100
|
|
20231205,142200,506183990,5050,5050,5050,5050,417
|
|
20231205,142100,504078140,5060,5060,5060,5050,201
|
|
20231205,142000,503063070,5060,5060,5060,5060,1
|
|
20231205,141900,503058010,5060,5060,5060,5060,0
|
|
20231205,141800,503058010,5060,5060,5060,5060,51
|
|
20231205,141700,502799950,5070,5070,5070,5070,1
|
|
20231205,141600,502794880,5070,5060,5070,5060,2
|
|
20231205,141500,502784750,5070,5070,5070,5070,0
|
|
20231205,141400,502784750,5070,5060,5070,5060,20001
|
|
20231205,141300,401389740,5050,5050,5050,5050,1226
|
|
20231205,141200,395198440,5060,5060,5060,5050,1126
|
|
20231205,141100,389512090,5060,5070,5070,5060,15
|
|
20231205,141000,389436180,5070,5070,5070,5070,2
|
|
20231205,140900,389426040,5070,5070,5070,5070,1
|
|
20231205,140800,389420970,5070,5070,5070,5070,2
|
|
20231205,140700,389410830,5060,5060,5060,5060,0
|
|
20231205,140600,389410830,5060,5060,5060,5060,56
|
|
20231205,140500,389127470,5070,5060,5070,5060,62
|
|
20231205,140400,388813740,5070,5070,5070,5070,1
|
|
20231205,140300,388808670,5060,5070,5070,5060,50
|
|
20231205,140200,388555660,5080,5080,5080,5080,0
|
|
20231205,140100,388555660,5080,5080,5080,5080,2
|
|
20231205,140000,388545500,5070,5070,5070,5070,0
|
|
20231205,135900,388545500,5070,5080,5080,5070,3
|
|
20231205,135800,388530270,5080,5080,5080,5080,1
|
|
20231205,135700,388525190,5070,5070,5070,5070,1000
|
|
20231205,135600,383455190,5060,5060,5070,5050,24
|
|
20231205,135500,383333940,5060,5080,5080,5060,919
|
|
20231205,135400,378683370,5070,5070,5070,5060,24
|
|
20231205,135300,378561910,5060,5070,5070,5060,506
|
|
20231205,135200,375996520,5060,5060,5060,5060,1
|
|
20231205,135100,375991460,5050,5050,5050,5050,110
|
|
20231205,135000,375435960,5060,5060,5060,5060,149
|
|
20231205,134900,374682020,5060,5060,5060,5060,13
|
|
20231205,134800,374616240,5070,5070,5070,5070,1
|
|
20231205,134700,374611170,5070,5070,5070,5070,1
|
|
20231205,134600,374606100,5060,5070,5070,5060,1017
|
|
20231205,134500,369455070,5080,5080,5080,5080,1
|
|
20231205,134400,369449990,5080,5080,5080,5080,1
|
|
20231205,134300,369444910,5070,5070,5070,5070,9
|
|
20231205,134200,369399280,5060,5070,5080,5060,503
|
|
20231205,134100,366850030,5080,5080,5080,5080,1000
|
|
20231205,134000,361770030,5080,5070,5080,5070,3
|
|
20231205,133900,361754810,5080,5080,5080,5080,1
|
|
20231205,133800,361749730,5080,5080,5080,5080,100
|
|
20231205,133700,361241730,5070,5080,5080,5070,441
|
|
20231205,133600,359005850,5080,5080,5080,5080,0
|
|
20231205,133500,359005850,5080,5070,5080,5070,702
|
|
20231205,133400,355446690,5080,5080,5080,5080,1
|
|
20231205,133300,355441610,5080,5080,5080,5080,0
|
|
20231205,133200,355441610,5080,5080,5080,5080,101
|
|
20231205,133100,354928530,5080,5080,5080,5080,1
|
|
20231205,133000,354923450,5070,5070,5070,5070,18
|
|
20231205,132900,354832190,5080,5070,5080,5070,1503
|
|
20231205,132800,347211770,5070,5070,5070,5070,95
|
|
20231205,132700,346730120,5070,5070,5070,5070,1
|
|
20231205,132600,346725050,5070,5070,5070,5060,7
|
|
20231205,132500,346689570,5070,5060,5070,5060,75
|
|
20231205,132400,346309570,5070,5070,5070,5070,1
|
|
20231205,132300,346304500,5070,5070,5070,5070,208
|
|
20231205,132200,345249940,5070,5070,5070,5070,0
|
|
20231205,132100,345249940,5070,5070,5070,5070,1
|
|
20231205,132000,345244870,5070,5070,5070,5070,107
|
|
20231205,131900,344702380,5070,5070,5070,5070,131
|
|
20231205,131800,344038210,5070,5070,5070,5070,51
|
|
20231205,131700,343779640,5070,5070,5070,5070,0
|
|
20231205,131600,343779640,5070,5070,5070,5070,32
|
|
20231205,131500,343617400,5070,5070,5070,5070,51
|
|
20231205,131400,343358830,5070,5070,5070,5070,0
|
|
20231205,131300,343358830,5070,5070,5070,5070,1
|
|
20231205,131200,343353760,5070,5070,5070,5070,16
|
|
20231205,131100,343272640,5080,5070,5080,5070,201
|
|
20231205,131000,342253560,5070,5070,5080,5070,875
|
|
20231205,130900,337817300,5070,5070,5070,5070,165
|
|
20231205,130800,336980750,5070,5080,5080,5070,101
|
|
20231205,130700,336468670,5070,5080,5080,5070,13
|
|
20231205,130600,336402750,5070,5070,5070,5070,200
|
|
20231205,130500,335388750,5080,5070,5080,5070,132
|
|
20231205,130400,334719500,5070,5070,5070,5070,41
|
|
20231205,130300,334511630,5080,5080,5080,5080,1
|
|
20231205,130200,334506550,5080,5080,5080,5080,21
|
|
20231205,130100,334399870,5070,5070,5070,5070,180
|
|
20231205,130000,333487270,5080,5080,5080,5080,1
|
|
20231205,125900,333482190,5080,5080,5080,5080,80
|
|
20231205,125800,333075790,5080,5080,5080,5080,201
|
|
20231205,125700,332054710,5080,5080,5080,5080,1
|
|
20231205,125600,332049630,5080,5080,5080,5080,10
|
|
20231205,125500,331998830,5080,5080,5080,5080,1
|
|
20231205,125400,331993750,5080,5080,5080,5080,1
|
|
20231205,125300,331988670,5080,5080,5080,5080,0
|
|
20231205,125200,331988670,5080,5080,5080,5080,1
|
|
20231205,125100,331983590,5080,5080,5080,5080,80
|
|
20231205,125000,331577190,5080,5070,5080,5070,561
|
|
20231205,124900,328732910,5080,5080,5080,5080,1
|
|
20231205,124800,328727830,5080,5080,5080,5080,20
|
|
20231205,124700,328626230,5080,5070,5080,5070,78
|
|
20231205,124600,328230760,5070,5080,5080,5070,3
|
|
20231205,124500,328215530,5080,5080,5080,5080,0
|
|
20231205,124400,328215530,5080,5080,5080,5080,2
|
|
20231205,124300,328205370,5070,5070,5070,5070,0
|
|
20231205,124200,328205370,5070,5070,5070,5070,3000
|
|
20231205,124100,312995370,5080,5080,5080,5080,1
|
|
20231205,124000,312990290,5080,5080,5080,5080,0
|
|
20231205,123900,312990290,5080,5080,5080,5080,2
|
|
20231205,123800,312980130,5080,5080,5080,5080,1
|
|
20231205,123700,312975050,5080,5080,5080,5080,102
|
|
20231205,123600,312456890,5070,5070,5080,5070,104
|
|
20231205,123500,311929600,5080,5080,5080,5080,0
|
|
20231205,123400,311929600,5080,5070,5080,5070,202
|
|
20231205,123300,310904550,5080,5080,5080,5080,1
|
|
20231205,123200,310899470,5080,5080,5080,5080,0
|
|
20231205,123100,310899470,5080,5080,5080,5080,29
|
|
20231205,123000,310752150,5080,5080,5080,5080,201
|
|
20231205,122900,309731070,5080,5080,5080,5080,0
|
|
20231205,122800,309731070,5080,5080,5080,5080,11
|
|
20231205,122700,309675190,5070,5070,5070,5070,0
|
|
20231205,122600,309675190,5070,5070,5070,5070,0
|
|
20231205,122500,309675190,5070,5070,5070,5070,41
|
|
20231205,122400,309467320,5060,5060,5060,5060,0
|
|
20231205,122300,309467320,5060,5070,5070,5060,41
|
|
20231205,122200,309259850,5070,5070,5070,5070,3
|
|
20231205,122100,309244640,5070,5070,5070,5070,6
|
|
20231205,122000,309214220,5070,5070,5070,5070,1
|
|
20231205,121900,309209150,5070,5070,5070,5070,0
|
|
20231205,121800,309209150,5070,5070,5070,5070,1
|
|
20231205,121700,309204080,5060,5080,5080,5060,6
|
|
20231205,121600,309173690,5080,5080,5080,5080,5
|
|
20231205,121500,309148290,5070,5070,5070,5070,14
|
|
20231205,121400,309077310,5070,5070,5070,5070,34
|
|
20231205,121300,308904930,5070,5080,5080,5070,151
|
|
20231205,121200,308137860,5070,5080,5080,5070,138
|
|
20231205,121100,307438090,5080,5080,5080,5080,0
|
|
20231205,121000,307438090,5080,5070,5080,5070,5
|
|
20231205,120900,307412720,5080,5080,5080,5080,1
|
|
20231205,120800,307407640,5070,5070,5070,5070,245
|
|
20231205,120700,306165490,5080,5080,5080,5080,1
|
|
20231205,120600,306160410,5080,5080,5080,5080,0
|
|
20231205,120500,306160410,5080,5080,5080,5080,14
|
|
20231205,120400,306089290,5070,5070,5070,5070,809
|
|
20231205,120300,301987660,5070,5070,5070,5070,272
|
|
20231205,120200,300608620,5070,5070,5070,5070,1
|
|
20231205,120100,300603550,5070,5070,5070,5070,137
|
|
20231205,120000,299908960,5070,5070,5070,5070,0
|
|
20231205,115900,299908960,5070,5070,5070,5070,1
|
|
20231205,115800,299903890,5070,5070,5070,5070,181
|
|
20231205,115700,298986220,5080,5080,5080,5080,1
|
|
20231205,115600,298981140,5080,5080,5080,5080,1
|
|
20231205,115500,298976060,5080,5070,5080,5070,2432
|
|
20231205,115400,286642820,5070,5070,5070,5070,502
|
|
20231205,115300,284097680,5070,5070,5070,5070,157
|
|
20231205,115200,283301690,5070,5060,5070,5050,3339
|
|
20231205,115100,266429420,5070,5070,5070,5070,1
|
|
20231205,115000,266424350,5060,5060,5060,5060,0
|
|
20231205,114900,266424350,5060,5070,5070,5060,151
|
|
20231205,114800,265660280,5070,5070,5070,5070,1
|
|
20231205,114700,265655210,5070,5070,5070,5070,0
|
|
20231205,114600,265655210,5070,5070,5070,5070,1
|
|
20231205,114500,265650140,5070,5070,5070,5070,0
|
|
20231205,114400,265650140,5070,5070,5070,5070,1
|
|
20231205,114300,265645070,5070,5070,5070,5070,1
|
|
20231205,114200,265640000,5070,5070,5070,5070,0
|
|
20231205,114100,265640000,5070,5070,5070,5070,1
|
|
20231205,114000,265634930,5070,5070,5070,5070,1
|
|
20231205,113900,265629860,5070,5060,5070,5060,118
|
|
20231205,113800,265031680,5060,5060,5060,5060,90
|
|
20231205,113700,264576280,5050,5050,5050,5050,111
|
|
20231205,113600,264015730,5060,5060,5060,5060,2
|
|
20231205,113500,264005610,5060,5060,5060,5060,0
|
|
20231205,113400,264005610,5060,5060,5060,5060,933
|
|
20231205,113300,259284630,5060,5060,5060,5060,1
|
|
20231205,113200,259279570,5060,5060,5060,5060,1
|
|
20231205,113100,259274510,5060,5060,5060,5060,20
|
|
20231205,113000,259173310,5060,5060,5060,5060,72
|
|
20231205,112900,258808990,5060,5060,5060,5060,0
|
|
20231205,112800,258808990,5060,5060,5060,5060,1
|
|
20231205,112700,258803930,5060,5060,5060,5060,1
|
|
20231205,112600,258798870,5060,5060,5060,5060,0
|
|
20231205,112500,258798870,5060,5060,5060,5060,1
|
|
20231205,112400,258793810,5060,5050,5060,5050,2029
|
|
20231205,112300,248547250,5050,5050,5050,5050,0
|
|
20231205,112200,248547250,5050,5060,5060,5050,41
|
|
20231205,112100,248340190,5050,5050,5050,5050,370
|
|
20231205,112000,246471690,5060,5060,5060,5060,521
|
|
20231205,111900,243835430,5060,5060,5060,5060,1009
|
|
20231205,111800,238729890,5060,5060,5060,5060,20
|
|
20231205,111700,238628690,5060,5060,5060,5060,1
|
|
20231205,111600,238623630,5050,5060,5060,5050,16
|
|
20231205,111500,238542820,5060,5060,5060,5060,0
|
|
20231205,111400,238542820,5060,5060,5060,5060,501
|
|
20231205,111300,236007760,5060,5060,5060,5060,0
|
|
20231205,111200,236007760,5060,5050,5060,5050,3086
|
|
20231205,111100,220403450,5060,5060,5060,5060,1
|
|
20231205,111000,220398390,5050,5050,5050,5050,138
|
|
20231205,110900,219701490,5050,5060,5060,5050,540
|
|
20231205,110800,216974480,5060,5060,5060,5060,1
|
|
20231205,110700,216969420,5050,5050,5050,5050,0
|
|
20231205,110600,216969420,5050,5060,5060,5050,151
|
|
20231205,110500,216206360,5050,5050,5050,5050,200
|
|
20231205,110400,215196360,5060,5060,5060,5060,1
|
|
20231205,110300,215191300,5060,5060,5060,5050,232
|
|
20231205,110200,214017680,5050,5050,5050,5050,344
|
|
20231205,110100,212280480,5060,5060,5060,5060,2
|
|
20231205,110000,212270360,5050,5060,5060,5050,52
|
|
20231205,105900,212007740,5060,5060,5060,5060,387
|
|
20231205,105800,210049520,5060,5060,5060,5060,1
|
|
20231205,105700,210044460,5060,5060,5060,5060,0
|
|
20231205,105600,210044460,5060,5060,5060,5060,408
|
|
20231205,105500,207979980,5050,5050,5050,5050,0
|
|
20231205,105400,207979980,5050,5050,5050,5050,1405
|
|
20231205,105300,200884730,5060,5060,5060,5060,1
|
|
20231205,105200,200879670,5050,5050,5050,5050,486
|
|
20231205,105100,198425370,5060,5050,5060,5050,501
|
|
20231205,105000,195895310,5050,5060,5060,5050,12
|
|
20231205,104900,195834690,5050,5050,5050,5050,5
|
|
20231205,104800,195809440,5060,5050,5060,5050,801
|
|
20231205,104700,191764380,5050,5060,5060,5050,6
|
|
20231205,104600,191734070,5060,5060,5060,5060,486
|
|
20231205,104500,189274910,5060,5070,5070,5060,1025
|
|
20231205,104400,184088400,5060,5060,5060,5060,28
|
|
20231205,104300,183946720,5070,5060,5070,5060,227
|
|
20231205,104200,182797940,5070,5070,5070,5070,1
|
|
20231205,104100,182792870,5070,5060,5070,5060,66
|
|
20231205,104000,182458880,5070,5060,5070,5060,69
|
|
20231205,103900,182109730,5060,5070,5070,5060,1099
|
|
20231205,103800,176538480,5060,5060,5060,5060,775
|
|
20231205,103700,172616980,5070,5060,5070,5060,21
|
|
20231205,103600,172510710,5070,5070,5070,5070,0
|
|
20231205,103500,172510710,5070,5070,5070,5070,6
|
|
20231205,103400,172480290,5070,5070,5070,5070,2
|
|
20231205,103300,172470150,5060,5060,5060,5060,4
|
|
20231205,103200,172449910,5070,5070,5070,5070,1
|
|
20231205,103100,172444840,5070,5070,5070,5070,1
|
|
20231205,103000,172439770,5070,5070,5070,5070,50
|
|
20231205,102900,172186270,5070,5070,5070,5070,1
|
|
20231205,102800,172181200,5070,5070,5070,5070,0
|
|
20231205,102700,172181200,5070,5060,5070,5060,105
|
|
20231205,102600,171649890,5070,5070,5070,5070,1
|
|
20231205,102500,171644820,5070,5070,5070,5070,0
|
|
20231205,102400,171644820,5070,5060,5070,5060,900
|
|
20231205,102300,167088810,5060,5060,5060,5060,0
|
|
20231205,102200,167088810,5060,5060,5060,5060,16
|
|
20231205,102100,167007850,5060,5070,5070,5060,436
|
|
20231205,102000,164801680,5070,5070,5070,5070,0
|
|
20231205,101900,164801680,5070,5070,5070,5070,1
|
|
20231205,101800,164796610,5070,5070,5070,5070,16
|
|
20231205,101700,164715490,5070,5070,5070,5070,19
|
|
20231205,101600,164619160,5070,5060,5070,5060,47
|
|
20231205,101500,164381180,5060,5060,5060,5060,2542
|
|
20231205,101400,151518660,5060,5060,5060,5050,498
|
|
20231205,101300,149002450,5050,5060,5060,5050,11
|
|
20231205,101200,148946890,5050,5050,5050,5050,0
|
|
20231205,101100,148946890,5050,5050,5060,5050,1236
|
|
20231205,101000,142705080,5060,5060,5060,5050,172
|
|
20231205,100900,141836360,5060,5060,5060,5060,0
|
|
20231205,100800,141836360,5060,5060,5060,5060,1
|
|
20231205,100700,141831300,5060,5060,5060,5060,0
|
|
20231205,100600,141831300,5060,5060,5060,5060,56
|
|
20231205,100500,141547940,5060,5060,5060,5060,3
|
|
20231205,100400,141532760,5060,5060,5060,5060,0
|
|
20231205,100300,141532760,5060,5060,5060,5060,502
|
|
20231205,100200,138992640,5060,5060,5060,5060,1
|
|
20231205,100100,138987580,5040,5050,5050,5040,266
|
|
20231205,100000,137644330,5060,5060,5060,5060,2
|
|
20231205,095900,137634210,5050,5050,5050,5050,0
|
|
20231205,095800,137634210,5050,5050,5050,5050,7
|
|
20231205,095700,137598860,5060,5060,5060,5060,0
|
|
20231205,095600,137598860,5060,5050,5060,5050,212
|
|
20231205,095500,136528250,5050,5050,5050,5050,0
|
|
20231205,095400,136528250,5050,5050,5050,5050,0
|
|
20231205,095300,136528250,5050,5050,5050,5050,300
|
|
20231205,095200,135013250,5060,5060,5060,5060,2
|
|
20231205,095100,135003130,5060,5060,5060,5060,2
|
|
20231205,095000,134993010,5060,5060,5060,5060,654
|
|
20231205,094900,131683770,5060,5060,5060,5060,377
|
|
20231205,094800,129776150,5060,5060,5060,5060,900
|
|
20231205,094700,125222150,5060,5060,5060,5060,45
|
|
20231205,094600,124994450,5060,5060,5060,5060,109
|
|
20231205,094500,124442910,5060,5060,5060,5060,30
|
|
20231205,094400,124291110,5060,5060,5060,5060,1
|
|
20231205,094300,124286050,5050,5060,5060,5050,278
|
|
20231205,094200,122879620,5060,5060,5060,5060,0
|
|
20231205,094100,122879620,5060,5050,5060,5050,529
|
|
20231205,094000,120203080,5050,5050,5050,5050,247
|
|
20231205,093900,118955730,5060,5060,5060,5060,0
|
|
20231205,093800,118955730,5060,5060,5060,5060,0
|
|
20231205,093700,118955730,5060,5060,5060,5060,0
|
|
20231205,093600,118955730,5060,5060,5060,5060,31
|
|
20231205,093500,118798870,5060,5060,5060,5060,16
|
|
20231205,093400,118717910,5060,5040,5060,5040,4087
|
|
20231205,093300,98119130,5040,5030,5040,5030,104
|
|
20231205,093200,97595970,5030,5040,5040,5030,147
|
|
20231205,093100,96856090,5040,5040,5040,5020,3524
|
|
20231205,093000,79137780,5040,5030,5040,5030,622
|
|
20231205,092900,76007420,5040,5040,5040,5040,1
|
|
20231205,092800,76002380,5040,5040,5040,5040,5
|
|
20231205,092700,75977180,5040,5060,5060,5040,1294
|
|
20231205,092600,69454500,5060,5060,5060,5060,20
|
|
20231205,092500,69353300,5060,5060,5060,5060,0
|
|
20231205,092400,69353300,5060,5060,5060,5060,1100
|
|
20231205,092300,63787300,5060,5040,5060,5040,410
|
|
20231205,092200,61720760,5040,5040,5040,5040,26
|
|
20231205,092100,61589720,5050,5050,5050,5050,1
|
|
20231205,092000,61584670,5050,5040,5050,5040,520
|
|
20231205,091900,58963670,5050,5050,5050,5050,21
|
|
20231205,091800,58857620,5050,5050,5050,5050,80
|
|
20231205,091700,58453620,5060,5060,5060,5060,0
|
|
20231205,091600,58453620,5060,5050,5060,5040,301
|
|
20231205,091500,56934550,5050,5050,5050,5050,0
|
|
20231205,091400,56934550,5050,5050,5050,5050,328
|
|
20231205,091300,55278150,5050,5050,5050,5050,176
|
|
20231205,091200,54389350,5030,5040,5040,5030,1055
|
|
20231205,091100,49079080,5050,5050,5050,5050,28
|
|
20231205,091000,48937680,5050,5050,5050,5050,99
|
|
20231205,090900,48437730,5060,5060,5060,5060,226
|
|
20231205,090800,47294170,5070,5060,5070,5060,510
|
|
20231205,090700,44708530,5060,5060,5060,5060,0
|
|
20231205,090600,44708530,5060,5060,5060,5060,4
|
|
20231205,090500,44688290,5080,5060,5080,5060,1493
|
|
20231205,090400,37116360,5050,5050,5050,5050,546
|
|
20231205,090300,34359060,5050,5060,5060,5050,632
|
|
20231205,090200,31167450,5060,5050,5060,5050,232
|
|
20231205,090100,29995530,5050,5050,5060,5050,816
|
|
20231205,090000,25866760,5020,5010,5020,5010,5163
|