636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,193300,1658128605,5070,5070,5070,5070,2328
|
|
20231206,193200,1658128605,5070,5070,5070,5070,0
|
|
20231206,193100,1658128605,5070,5070,5070,5070,0
|
|
20231206,193000,1658128605,5070,5070,5070,5070,0
|
|
20231206,192900,1658128605,5070,5070,5070,5070,0
|
|
20231206,192800,1658128605,5070,5070,5070,5070,0
|
|
20231206,192700,1658128605,5070,5070,5070,5070,0
|
|
20231206,192600,1658128605,5070,5070,5070,5070,0
|
|
20231206,192500,1658128605,5070,5070,5070,5070,0
|
|
20231206,192400,1658128605,5070,5070,5070,5070,0
|
|
20231206,192300,1658128605,5070,5070,5070,5070,0
|
|
20231206,192200,1658128605,5070,5070,5070,5070,0
|
|
20231206,192100,1658128605,5070,5070,5070,5070,0
|
|
20231206,192000,1658128605,5070,5070,5070,5070,0
|
|
20231206,191900,1658128605,5070,5070,5070,5070,0
|
|
20231206,191800,1658128605,5070,5070,5070,5070,0
|
|
20231206,191700,1658128605,5070,5070,5070,5070,0
|
|
20231206,191600,1658128605,5070,5070,5070,5070,0
|
|
20231206,191500,1658128605,5070,5070,5070,5070,0
|
|
20231206,191400,1658128605,5070,5070,5070,5070,0
|
|
20231206,191300,1658128605,5070,5070,5070,5070,0
|
|
20231206,191200,1658128605,5070,5070,5070,5070,0
|
|
20231206,191100,1658128605,5070,5070,5070,5070,0
|
|
20231206,191000,1658128605,5070,5070,5070,5070,0
|
|
20231206,190900,1658128605,5070,5070,5070,5070,0
|
|
20231206,190800,1658128605,5070,5070,5070,5070,0
|
|
20231206,190700,1658128605,5070,5070,5070,5070,0
|
|
20231206,190600,1658128605,5070,5070,5070,5070,0
|
|
20231206,190500,1658128605,5070,5070,5070,5070,0
|
|
20231206,190400,1658128605,5070,5070,5070,5070,0
|
|
20231206,190300,1658128605,5070,5070,5070,5070,2328
|
|
20231206,190200,1658128605,5070,5070,5070,5070,0
|
|
20231206,190100,1658128605,5070,5070,5070,5070,0
|
|
20231206,190000,1658128605,5070,5070,5070,5070,0
|
|
20231206,185900,1658128605,5070,5070,5070,5070,0
|
|
20231206,185800,1658128605,5070,5070,5070,5070,0
|
|
20231206,185700,1658128605,5070,5070,5070,5070,0
|
|
20231206,185600,1658128605,5070,5070,5070,5070,0
|
|
20231206,185500,1658128605,5070,5070,5070,5070,0
|
|
20231206,185400,1658128605,5070,5070,5070,5070,0
|
|
20231206,185300,1658128605,5070,5070,5070,5070,0
|
|
20231206,185200,1658128605,5070,5070,5070,5070,0
|
|
20231206,185100,1658128605,5070,5070,5070,5070,0
|
|
20231206,185000,1658128605,5070,5070,5070,5070,0
|
|
20231206,184900,1658128605,5070,5070,5070,5070,0
|
|
20231206,184800,1658128605,5070,5070,5070,5070,0
|
|
20231206,184700,1658128605,5070,5070,5070,5070,0
|
|
20231206,184600,1658128605,5070,5070,5070,5070,0
|
|
20231206,184500,1658128605,5070,5070,5070,5070,0
|
|
20231206,184400,1658128605,5070,5070,5070,5070,0
|
|
20231206,184300,1658128605,5070,5070,5070,5070,0
|
|
20231206,184200,1658128605,5070,5070,5070,5070,0
|
|
20231206,184100,1658128605,5070,5070,5070,5070,0
|
|
20231206,184000,1658128605,5070,5070,5070,5070,0
|
|
20231206,183900,1658128605,5070,5070,5070,5070,0
|
|
20231206,183800,1658128605,5070,5070,5070,5070,0
|
|
20231206,183700,1658128605,5070,5070,5070,5070,0
|
|
20231206,183600,1658128605,5070,5070,5070,5070,0
|
|
20231206,183500,1658128605,5070,5070,5070,5070,0
|
|
20231206,183400,1658128605,5070,5070,5070,5070,0
|
|
20231206,183300,1658128605,5070,5070,5070,5070,2328
|
|
20231206,183200,1658128605,5070,5070,5070,5070,0
|
|
20231206,183100,1658128605,5070,5070,5070,5070,0
|
|
20231206,183000,1658128605,5070,5070,5070,5070,0
|
|
20231206,182900,1658128605,5070,5070,5070,5070,0
|
|
20231206,182800,1658128605,5070,5070,5070,5070,0
|
|
20231206,182700,1658128605,5070,5070,5070,5070,0
|
|
20231206,182600,1658128605,5070,5070,5070,5070,0
|
|
20231206,182500,1658128605,5070,5070,5070,5070,0
|
|
20231206,182400,1658128605,5070,5070,5070,5070,0
|
|
20231206,182300,1658128605,5070,5070,5070,5070,0
|
|
20231206,182200,1658128605,5070,5070,5070,5070,0
|
|
20231206,182100,1658128605,5070,5070,5070,5070,0
|
|
20231206,182000,1658128605,5070,5070,5070,5070,0
|
|
20231206,181900,1658128605,5070,5070,5070,5070,0
|
|
20231206,181800,1658128605,5070,5070,5070,5070,0
|
|
20231206,181700,1658128605,5070,5070,5070,5070,0
|
|
20231206,181600,1658128605,5070,5070,5070,5070,0
|
|
20231206,181500,1658128605,5070,5070,5070,5070,0
|
|
20231206,181400,1658128605,5070,5070,5070,5070,0
|
|
20231206,181300,1658128605,5070,5070,5070,5070,0
|
|
20231206,181200,1658128605,5070,5070,5070,5070,0
|
|
20231206,181100,1658128605,5070,5070,5070,5070,0
|
|
20231206,181000,1658128605,5070,5070,5070,5070,0
|
|
20231206,180900,1658128605,5070,5070,5070,5070,0
|
|
20231206,180800,1658128605,5070,5070,5070,5070,0
|
|
20231206,180700,1658128605,5070,5070,5070,5070,0
|
|
20231206,180600,1658128605,5070,5070,5070,5070,0
|
|
20231206,180500,1658128605,5070,5070,5070,5070,0
|
|
20231206,180400,1658128605,5070,5070,5070,5070,0
|
|
20231206,180300,1658128605,5070,5070,5070,5070,2328
|
|
20231206,180200,1658128605,5070,5070,5070,5070,0
|
|
20231206,180100,1658128605,5070,5070,5070,5070,0
|
|
20231206,180000,1658128605,5070,5070,5070,5070,0
|
|
20231206,175900,1658128605,5070,5070,5070,5070,0
|
|
20231206,175800,1658128605,5070,5070,5070,5070,0
|
|
20231206,175700,1658128605,5070,5070,5070,5070,0
|
|
20231206,175600,1658128605,5070,5070,5070,5070,0
|
|
20231206,175500,1658128605,5070,5070,5070,5070,0
|
|
20231206,175400,1658128605,5070,5070,5070,5070,0
|
|
20231206,175300,1658128605,5070,5070,5070,5070,0
|
|
20231206,175200,1658128605,5070,5070,5070,5070,0
|
|
20231206,175100,1658128605,5070,5070,5070,5070,0
|
|
20231206,175000,1658128605,5070,5070,5070,5070,0
|
|
20231206,174900,1658128605,5070,5070,5070,5070,0
|
|
20231206,174800,1658128605,5070,5070,5070,5070,0
|
|
20231206,174700,1658128605,5070,5070,5070,5070,0
|
|
20231206,174600,1658128605,5070,5070,5070,5070,0
|
|
20231206,174500,1658128605,5070,5070,5070,5070,0
|
|
20231206,174400,1658128605,5070,5070,5070,5070,0
|
|
20231206,174300,1658128605,5070,5070,5070,5070,0
|
|
20231206,174200,1658128605,5070,5070,5070,5070,0
|
|
20231206,174100,1658128605,5070,5070,5070,5070,0
|
|
20231206,174000,1658128605,5070,5070,5070,5070,0
|
|
20231206,173900,1658128605,5070,5070,5070,5070,0
|
|
20231206,173800,1658128605,5070,5070,5070,5070,0
|
|
20231206,173700,1658128605,5070,5070,5070,5070,0
|
|
20231206,173600,1658128605,5070,5070,5070,5070,0
|
|
20231206,173500,1658128605,5070,5070,5070,5070,0
|
|
20231206,173400,1658128605,5070,5070,5070,5070,0
|
|
20231206,173300,1658128605,5070,5070,5070,5070,2328
|
|
20231206,173200,1658128605,5070,5070,5070,5070,0
|
|
20231206,173100,1658128605,5070,5070,5070,5070,0
|
|
20231206,173000,1658128605,5070,5070,5070,5070,0
|
|
20231206,172900,1658128605,5070,5070,5070,5070,0
|
|
20231206,172800,1658128605,5070,5070,5070,5070,0
|
|
20231206,172700,1658128605,5070,5070,5070,5070,0
|
|
20231206,172600,1658128605,5070,5070,5070,5070,0
|
|
20231206,172500,1658128605,5070,5070,5070,5070,0
|
|
20231206,172400,1658128605,5070,5070,5070,5070,0
|
|
20231206,172300,1658128605,5070,5070,5070,5070,0
|
|
20231206,172200,1658128605,5070,5070,5070,5070,0
|
|
20231206,172100,1658128605,5070,5070,5070,5070,0
|
|
20231206,172000,1658128605,5070,5070,5070,5070,0
|
|
20231206,171900,1658128605,5070,5070,5070,5070,0
|
|
20231206,171800,1658128605,5070,5070,5070,5070,0
|
|
20231206,171700,1658128605,5070,5070,5070,5070,0
|
|
20231206,171600,1658128605,5070,5070,5070,5070,0
|
|
20231206,171500,1658128605,5070,5070,5070,5070,0
|
|
20231206,171400,1658128605,5070,5070,5070,5070,0
|
|
20231206,171300,1658128605,5070,5070,5070,5070,0
|
|
20231206,171200,1658128605,5070,5070,5070,5070,0
|
|
20231206,171100,1658128605,5070,5070,5070,5070,0
|
|
20231206,171000,1658128605,5070,5070,5070,5070,0
|
|
20231206,170900,1658128605,5070,5070,5070,5070,0
|
|
20231206,170800,1658128605,5070,5070,5070,5070,0
|
|
20231206,170700,1658128605,5070,5070,5070,5070,0
|
|
20231206,170600,1658128605,5070,5070,5070,5070,0
|
|
20231206,170500,1658128605,5070,5070,5070,5070,0
|
|
20231206,170400,1658128605,5070,5070,5070,5070,0
|
|
20231206,170300,1658128605,5070,5070,5070,5070,2328
|
|
20231206,170200,1658128605,5070,5070,5070,5070,0
|
|
20231206,170100,1658128605,5070,5070,5070,5070,0
|
|
20231206,170000,1658128605,5070,5070,5070,5070,0
|
|
20231206,165900,1658128605,5070,5070,5070,5070,0
|
|
20231206,165800,1658128605,5070,5070,5070,5070,0
|
|
20231206,165700,1658128605,5070,5070,5070,5070,0
|
|
20231206,165600,1658128605,5070,5070,5070,5070,0
|
|
20231206,165500,1658128605,5070,5070,5070,5070,0
|
|
20231206,165400,1658128605,5070,5070,5070,5070,0
|
|
20231206,165300,1658128605,5070,5070,5070,5070,0
|
|
20231206,165200,1658128605,5070,5070,5070,5070,0
|
|
20231206,165100,1658128605,5070,5070,5070,5070,0
|
|
20231206,165000,1658128605,5070,5070,5070,5070,0
|
|
20231206,164900,1658128605,5070,5070,5070,5070,0
|
|
20231206,164800,1658128605,5070,5070,5070,5070,0
|
|
20231206,164700,1658128605,5070,5070,5070,5070,0
|
|
20231206,164600,1658128605,5070,5070,5070,5070,0
|
|
20231206,164500,1658128605,5070,5070,5070,5070,0
|
|
20231206,164400,1658128605,5070,5070,5070,5070,0
|
|
20231206,164300,1658128605,5070,5070,5070,5070,0
|
|
20231206,164200,1658128605,5070,5070,5070,5070,0
|
|
20231206,164100,1658128605,5070,5070,5070,5070,0
|
|
20231206,164000,1658128605,5070,5070,5070,5070,0
|
|
20231206,163900,1658128605,5070,5070,5070,5070,0
|
|
20231206,163800,1658128605,5070,5070,5070,5070,0
|
|
20231206,163700,1658128605,5070,5070,5070,5070,0
|
|
20231206,163600,1658128605,5070,5070,5070,5070,0
|
|
20231206,163500,1658128605,5070,5070,5070,5070,0
|
|
20231206,163400,1658128605,5070,5070,5070,5070,0
|
|
20231206,163300,1658128605,5070,5070,5070,5070,2328
|
|
20231206,163200,1658128605,5070,5070,5070,5070,0
|
|
20231206,163100,1658128605,5070,5070,5070,5070,0
|
|
20231206,163000,1658128605,5070,5070,5070,5070,0
|
|
20231206,162900,1658128605,5070,5070,5070,5070,0
|
|
20231206,162800,1658128605,5070,5070,5070,5070,0
|
|
20231206,162700,1658128605,5070,5070,5070,5070,0
|
|
20231206,162600,1658128605,5070,5070,5070,5070,0
|
|
20231206,162500,1658128605,5070,5070,5070,5070,0
|
|
20231206,162400,1658128605,5070,5070,5070,5070,0
|
|
20231206,162300,1658128605,5070,5070,5070,5070,0
|
|
20231206,162200,1658128605,5070,5070,5070,5070,0
|
|
20231206,162100,1658128605,5070,5070,5070,5070,0
|
|
20231206,162000,1658128605,5070,5070,5070,5070,0
|
|
20231206,161900,1658128605,5070,5070,5070,5070,0
|
|
20231206,161800,1658128605,5070,5070,5070,5070,0
|
|
20231206,161700,1658128605,5070,5070,5070,5070,0
|
|
20231206,161600,1658128605,5070,5070,5070,5070,0
|
|
20231206,161500,1658128605,5070,5070,5070,5070,0
|
|
20231206,161400,1658128605,5070,5070,5070,5070,0
|
|
20231206,161300,1658128605,5070,5070,5070,5070,0
|
|
20231206,161200,1658128605,5070,5070,5070,5070,0
|
|
20231206,161100,1658128605,5070,5070,5070,5070,0
|
|
20231206,161000,1658128605,5070,5070,5070,5070,0
|
|
20231206,160900,1658128605,5070,5070,5070,5070,0
|
|
20231206,160800,1658128605,5070,5070,5070,5070,0
|
|
20231206,160700,1658128605,5070,5070,5070,5070,0
|
|
20231206,160600,1658128605,5070,5070,5070,5070,0
|
|
20231206,160500,1658128605,5070,5070,5070,5070,0
|
|
20231206,160400,1658128605,5070,5070,5070,5070,0
|
|
20231206,160300,1658128605,5070,5070,5070,5070,2328
|
|
20231206,160200,1658128605,5070,5070,5070,5070,0
|
|
20231206,160100,1658128605,5070,5070,5070,5070,0
|
|
20231206,160000,1658128605,5070,5070,5070,5070,0
|
|
20231206,155900,1658128605,5070,5070,5070,5070,0
|
|
20231206,155800,1658128605,5070,5070,5070,5070,0
|
|
20231206,155700,1658128605,5070,5070,5070,5070,0
|
|
20231206,155600,1658128605,5070,5070,5070,5070,0
|
|
20231206,155500,1658128605,5070,5070,5070,5070,0
|
|
20231206,155400,1658128605,5070,5070,5070,5070,0
|
|
20231206,155300,1658128605,5070,5070,5070,5070,0
|
|
20231206,155200,1658128605,5070,5070,5070,5070,0
|
|
20231206,155100,1658128605,5070,5070,5070,5070,0
|
|
20231206,155000,1658128605,5070,5070,5070,5070,0
|
|
20231206,154900,1658128605,5070,5070,5070,5070,0
|
|
20231206,154800,1658128605,5070,5070,5070,5070,0
|
|
20231206,154700,1658128605,5070,5070,5070,5070,0
|
|
20231206,154600,1658128605,5070,5070,5070,5070,0
|
|
20231206,154500,1658128605,5070,5070,5070,5070,0
|
|
20231206,154400,1658128605,5070,5070,5070,5070,0
|
|
20231206,154300,1658128605,5070,5070,5070,5070,0
|
|
20231206,154200,1658128605,5070,5070,5070,5070,0
|
|
20231206,154100,1658128605,5070,5070,5070,5070,0
|
|
20231206,154000,1658128605,5070,5070,5070,5070,0
|
|
20231206,153900,1658128605,5070,5070,5070,5070,0
|
|
20231206,153800,1658128605,5070,5070,5070,5070,0
|
|
20231206,153700,1658128605,5070,5070,5070,5070,0
|
|
20231206,153600,1658128605,5070,5070,5070,5070,0
|
|
20231206,153500,1658128605,5070,5070,5070,5070,0
|
|
20231206,153400,1658128605,5070,5070,5070,5070,0
|
|
20231206,153300,1658128605,5070,5070,5070,5070,2328
|
|
20231206,153200,1658128605,5070,5070,5070,5070,0
|
|
20231206,153100,1658128605,5070,5070,5070,5070,0
|
|
20231206,153000,1658128605,5070,5070,5070,5070,2328
|
|
20231206,152900,1646325645,5070,5070,5070,5070,0
|
|
20231206,152800,1646325645,5070,5070,5070,5070,0
|
|
20231206,152700,1646325645,5070,5070,5070,5070,0
|
|
20231206,152600,1646325645,5070,5070,5070,5070,0
|
|
20231206,152500,1646325645,5070,5070,5070,5070,0
|
|
20231206,152400,1646325645,5070,5070,5070,5070,0
|
|
20231206,152300,1646325645,5070,5070,5070,5070,0
|
|
20231206,152200,1646325645,5070,5070,5070,5070,0
|
|
20231206,152100,1646325645,5070,5070,5070,5070,0
|
|
20231206,152000,1646325645,5070,5070,5070,5070,0
|
|
20231206,151900,1646325645,5070,5110,5110,5070,308
|
|
20231206,151800,1644759485,5090,5110,5110,5090,258
|
|
20231206,151700,1643444125,5110,5110,5110,5110,45
|
|
20231206,151600,1643214175,5110,5110,5110,5100,404
|
|
20231206,151500,1641149885,5100,5120,5120,5100,810
|
|
20231206,151400,1637008225,5110,5100,5110,5100,466
|
|
20231206,151300,1634629595,5100,5100,5100,5100,155
|
|
20231206,151200,1633839095,5100,5090,5100,5090,629
|
|
20231206,151100,1630635565,5080,5080,5080,5080,129
|
|
20231206,151000,1629980245,5080,5090,5090,5080,330
|
|
20231206,150900,1628301795,5090,5080,5090,5080,143
|
|
20231206,150800,1627573935,5080,5080,5090,5080,204
|
|
20231206,150700,1626537195,5080,5080,5080,5080,0
|
|
20231206,150600,1626537195,5080,5080,5080,5080,0
|
|
20231206,150500,1626537195,5080,5080,5080,5080,0
|
|
20231206,150400,1626537195,5080,5090,5090,5080,106
|
|
20231206,150300,1625997845,5090,5080,5090,5080,197
|
|
20231206,150200,1624995215,5080,5080,5080,5080,727
|
|
20231206,150100,1621302055,5090,5090,5090,5090,54
|
|
20231206,150000,1621027195,5090,5100,5100,5090,2269
|
|
20231206,145900,1609477295,5100,5100,5100,5100,35
|
|
20231206,145800,1609298795,5090,5090,5090,5090,21
|
|
20231206,145700,1609191905,5100,5100,5100,5100,54
|
|
20231206,145600,1608916505,5100,5100,5100,5100,203
|
|
20231206,145500,1607881205,5100,5100,5100,5100,54
|
|
20231206,145400,1607605805,5090,5090,5090,5090,10
|
|
20231206,145300,1607554905,5090,5100,5100,5090,219
|
|
20231206,145200,1606438685,5100,5100,5100,5100,81
|
|
20231206,145100,1606025585,5100,5100,5100,5100,44
|
|
20231206,145000,1605801185,5100,5110,5110,5100,297
|
|
20231206,144900,1604285935,5110,5110,5110,5110,1
|
|
20231206,144800,1604280825,5100,5090,5100,5090,14
|
|
20231206,144700,1604209435,5100,5100,5100,5100,208
|
|
20231206,144600,1603148635,5100,5100,5100,5100,152
|
|
20231206,144500,1602373435,5100,5100,5100,5100,250
|
|
20231206,144400,1601098435,5100,5100,5100,5100,513
|
|
20231206,144300,1598482135,5110,5110,5110,5110,5
|
|
20231206,144200,1598456585,5100,5100,5100,5090,833
|
|
20231206,144100,1594208335,5110,5110,5110,5110,56
|
|
20231206,144000,1593922175,5110,5120,5120,5110,1157
|
|
20231206,143900,1588008195,5120,5120,5120,5120,115
|
|
20231206,143800,1587419395,5120,5120,5120,5120,604
|
|
20231206,143700,1584326915,5120,5130,5130,5120,194
|
|
20231206,143600,1583333625,5120,5120,5130,5120,483
|
|
20231206,143500,1580860095,5120,5120,5120,5120,373
|
|
20231206,143400,1578950335,5120,5120,5120,5120,451
|
|
20231206,143300,1576641215,5120,5120,5120,5120,4
|
|
20231206,143200,1576620735,5110,5110,5110,5110,983
|
|
20231206,143100,1571597605,5100,5110,5110,5100,46
|
|
20231206,143000,1571362555,5110,5110,5110,5110,693
|
|
20231206,142900,1567821325,5110,5110,5110,5100,19
|
|
20231206,142800,1567724335,5100,5100,5100,5100,63
|
|
20231206,142700,1567403035,5090,5090,5090,5090,510
|
|
20231206,142600,1564807135,5080,5080,5080,5080,300
|
|
20231206,142500,1563283135,5080,5080,5080,5080,20
|
|
20231206,142400,1563181535,5090,5090,5090,5080,108
|
|
20231206,142300,1562631865,5090,5090,5090,5090,44
|
|
20231206,142200,1562407905,5090,5090,5090,5080,313
|
|
20231206,142100,1560817175,5080,5080,5090,5080,343
|
|
20231206,142000,1559072775,5080,5080,5080,5070,138
|
|
20231206,141900,1558371925,5080,5080,5080,5080,0
|
|
20231206,141800,1558371925,5080,5080,5080,5080,10
|
|
20231206,141700,1558321125,5080,5080,5080,5080,0
|
|
20231206,141600,1558321125,5080,5080,5080,5080,11
|
|
20231206,141500,1558265245,5080,5080,5080,5080,0
|
|
20231206,141400,1558265245,5080,5060,5080,5060,446
|
|
20231206,141300,1556006125,5060,5060,5060,5060,10
|
|
20231206,141200,1555955525,5060,5060,5060,5060,270
|
|
20231206,141100,1554589325,5050,5060,5060,5050,136
|
|
20231206,141000,1553902425,5060,5060,5060,5060,0
|
|
20231206,140900,1553902425,5060,5070,5070,5060,250
|
|
20231206,140800,1552637325,5070,5070,5070,5070,1185
|
|
20231206,140700,1546629375,5070,5070,5070,5070,250
|
|
20231206,140600,1545361875,5070,5070,5070,5070,0
|
|
20231206,140500,1545361875,5070,5080,5080,5070,59
|
|
20231206,140400,1545062505,5080,5080,5080,5080,12
|
|
20231206,140300,1545001545,5080,5080,5080,5080,0
|
|
20231206,140200,1545001545,5080,5080,5080,5080,20
|
|
20231206,140100,1544899945,5080,5080,5080,5080,1120
|
|
20231206,140000,1539210345,5080,5080,5080,5080,112
|
|
20231206,135900,1538641385,5080,5060,5080,5060,343
|
|
20231206,135800,1536902105,5060,5060,5060,5060,0
|
|
20231206,135700,1536902105,5060,5060,5060,5060,39
|
|
20231206,135600,1536704765,5050,5040,5050,5040,7111
|
|
20231206,135500,1500806925,5030,5030,5030,5030,120
|
|
20231206,135400,1500203325,5030,5030,5040,5030,287
|
|
20231206,135300,1498759365,5030,5030,5030,5030,121
|
|
20231206,135200,1498150735,5030,5040,5040,5030,150
|
|
20231206,135100,1497395945,5040,5040,5040,5040,0
|
|
20231206,135000,1497395945,5040,5040,5040,5040,264
|
|
20231206,134900,1496065385,5040,5050,5050,5040,4055
|
|
20231206,134800,1475592475,5050,5050,5050,5050,48
|
|
20231206,134700,1475350075,5040,5040,5040,5040,0
|
|
20231206,134600,1475350075,5040,5050,5050,5040,665
|
|
20231206,134500,1471992735,5050,5050,5050,5050,0
|
|
20231206,134400,1471992735,5050,5040,5050,5040,467
|
|
20231206,134300,1469636825,5030,5030,5030,5030,0
|
|
20231206,134200,1469636825,5030,5030,5030,5030,161
|
|
20231206,134100,1468826995,5030,5030,5030,5030,370
|
|
20231206,134000,1466965895,5040,5040,5040,5040,639
|
|
20231206,133900,1463745335,5050,5050,5050,5050,11
|
|
20231206,133800,1463689785,5050,5050,5050,5040,1237
|
|
20231206,133700,1457443175,5060,5060,5060,5060,10
|
|
20231206,133600,1457392575,5060,5070,5070,5060,500
|
|
20231206,133500,1454862275,5070,5070,5070,5070,0
|
|
20231206,133400,1454862275,5070,5070,5070,5070,18
|
|
20231206,133300,1454771015,5070,5070,5070,5070,4
|
|
20231206,133200,1454750735,5070,5070,5070,5070,33
|
|
20231206,133100,1454583425,5060,5060,5060,5060,10
|
|
20231206,133000,1454532825,5060,5070,5070,5060,23
|
|
20231206,132900,1454416315,5070,5070,5070,5070,2
|
|
20231206,132800,1454406175,5060,5060,5060,5060,201
|
|
20231206,132700,1453389115,5060,5070,5070,5060,1112
|
|
20231206,132600,1447761645,5070,5070,5070,5070,9
|
|
20231206,132500,1447716015,5070,5070,5070,5070,254
|
|
20231206,132400,1446428235,5070,5070,5070,5070,281
|
|
20231206,132300,1445003565,5070,5070,5070,5070,10
|
|
20231206,132200,1444952865,5070,5060,5070,5060,120
|
|
20231206,132100,1444345465,5060,5060,5060,5060,200
|
|
20231206,132000,1443333465,5060,5060,5070,5060,2224
|
|
20231206,131900,1432078945,5060,5060,5060,5060,0
|
|
20231206,131800,1432078945,5060,5060,5060,5060,1
|
|
20231206,131700,1432073885,5050,5050,5050,5050,996
|
|
20231206,131600,1427044085,5050,5050,5050,5050,1115
|
|
20231206,131500,1421413335,5040,5040,5040,5040,10
|
|
20231206,131400,1421362935,5050,5050,5050,5050,12
|
|
20231206,131300,1421302335,5050,5050,5050,5050,5
|
|
20231206,131200,1421277085,5050,5040,5050,5040,425
|
|
20231206,131100,1419132835,5050,5050,5050,5050,15
|
|
20231206,131000,1419057085,5050,5050,5050,5050,1764
|
|
20231206,130900,1410148885,5050,5050,5050,5050,1834
|
|
20231206,130800,1400887185,5050,5050,5050,5050,24
|
|
20231206,130700,1400765985,5040,5040,5050,5040,268
|
|
20231206,130600,1399415165,5030,5030,5030,5030,1
|
|
20231206,130500,1399410135,5040,5040,5040,5040,208
|
|
20231206,130400,1398361815,5050,5010,5050,5010,1706
|
|
20231206,130300,1389763675,5020,5010,5020,5010,1522
|
|
20231206,130200,1382124335,5010,5010,5010,5010,1707
|
|
20231206,130100,1373572265,5010,5000,5010,5000,683
|
|
20231206,130000,1370151655,4990,4990,4990,4990,69
|
|
20231206,125900,1369807345,4990,5000,5000,4970,2035
|
|
20231206,125800,1359675355,5000,5000,5000,5000,766
|
|
20231206,125700,1355845355,5000,5000,5000,4990,205
|
|
20231206,125600,1354822295,5000,5000,5000,5000,847
|
|
20231206,125500,1350587295,5000,4990,5000,4990,4390
|
|
20231206,125400,1328655470,4990,4985,4990,4985,1287
|
|
20231206,125300,1322234425,4990,5000,5000,4965,1501
|
|
20231206,125200,1314742395,4960,5010,5020,4960,42710
|
|
20231206,125100,1102702180,5020,5020,5020,5020,95
|
|
20231206,125000,1102225280,5010,5010,5010,5010,9
|
|
20231206,124900,1102180190,5020,5020,5020,5020,481
|
|
20231206,124800,1099765570,5020,5020,5020,5020,1724
|
|
20231206,124700,1091111090,5020,5020,5020,5020,395
|
|
20231206,124600,1089128190,5020,5020,5020,5020,560
|
|
20231206,124500,1086316990,5020,5020,5020,5010,220
|
|
20231206,124400,1085212600,5010,5020,5020,5010,1331
|
|
20231206,124300,1078531130,5020,5020,5020,5020,614
|
|
20231206,124200,1075448850,5020,5010,5020,5000,355
|
|
20231206,124100,1073669770,5020,5020,5020,5020,5
|
|
20231206,124000,1073644670,5030,5020,5030,4965,30415
|
|
20231206,123900,922400105,5040,5040,5040,5040,0
|
|
20231206,123800,922400105,5040,5040,5040,5040,0
|
|
20231206,123700,922400105,5040,5030,5040,5030,220
|
|
20231206,123600,921291355,5000,5000,5000,5000,380
|
|
20231206,123500,919391355,4960,4995,4995,4960,18022
|
|
20231206,123400,829660140,4995,5010,5010,4995,5375
|
|
20231206,123300,802785170,5000,5000,5020,5000,4928
|
|
20231206,123200,778142350,5000,5020,5020,5000,3201
|
|
20231206,123100,762125130,5020,5030,5030,5020,122
|
|
20231206,123000,761512590,5030,5020,5030,5020,37
|
|
20231206,122900,761326790,5020,5020,5020,5020,383
|
|
20231206,122800,759404130,5020,5020,5020,5020,482
|
|
20231206,122700,756984490,5020,5020,5020,5020,90
|
|
20231206,122600,756532690,5010,5010,5010,5010,1396
|
|
20231206,122500,749538730,5010,5010,5010,5010,406
|
|
20231206,122400,747504670,5010,5000,5010,5000,44
|
|
20231206,122300,747284300,4995,5000,5000,4995,153
|
|
20231206,122200,746519565,4995,5000,5000,4995,47
|
|
20231206,122100,746284625,5000,5000,5000,4995,1488
|
|
20231206,122000,738844920,5020,5020,5030,5000,758
|
|
20231206,121900,735049040,5010,5010,5010,5010,0
|
|
20231206,121800,735049040,5010,5010,5010,5000,7778
|
|
20231206,121700,696126390,5020,5030,5040,5020,2529
|
|
20231206,121600,683422030,5040,5040,5040,5030,33
|
|
20231206,121500,683255720,5040,5040,5040,5040,12
|
|
20231206,121400,683195240,5040,5040,5040,5040,0
|
|
20231206,121300,683195240,5040,5040,5040,5040,5
|
|
20231206,121200,683170040,5040,5040,5040,5040,65
|
|
20231206,121100,682842440,5040,5040,5040,5040,0
|
|
20231206,121000,682842440,5040,5040,5040,5040,48
|
|
20231206,120900,682600520,5040,5050,5050,5040,2
|
|
20231206,120800,682590430,5030,5030,5040,5030,1241
|
|
20231206,120700,676347550,5030,5040,5050,5030,2192
|
|
20231206,120600,665298300,5040,5040,5040,5040,2
|
|
20231206,120500,665288220,5040,5040,5040,5040,2
|
|
20231206,120400,665278140,5050,5040,5050,5040,64
|
|
20231206,120300,664955140,5040,5040,5040,5040,12
|
|
20231206,120200,664894660,5040,5040,5040,5040,61
|
|
20231206,120100,664587220,5050,5050,5050,5050,65
|
|
20231206,120000,664258970,5050,5040,5050,5030,189
|
|
20231206,115900,663307960,5040,5040,5040,5040,325
|
|
20231206,115800,661669960,5040,5040,5040,5040,83
|
|
20231206,115700,661251640,5030,5040,5040,5030,1902
|
|
20231206,115600,651681580,5040,5050,5050,5040,761
|
|
20231206,115500,647845980,5050,5040,5050,5040,100
|
|
20231206,115400,647341670,5040,5040,5040,5040,1833
|
|
20231206,115300,638103350,5040,5040,5040,5040,15
|
|
20231206,115200,638027750,5040,5040,5040,5040,62
|
|
20231206,115100,637715270,5040,5040,5040,5040,84
|
|
20231206,115000,637291910,5040,5030,5040,5030,1553
|
|
20231206,114900,629474790,5030,5030,5050,5030,2385
|
|
20231206,114800,617456490,5060,5040,5060,5030,785
|
|
20231206,114700,613506940,5030,5030,5030,5030,2941
|
|
20231206,114600,598713710,5040,5040,5040,5040,2842
|
|
20231206,114500,584390030,5040,5040,5040,5040,1
|
|
20231206,114400,584384990,5030,5040,5040,5030,2515
|
|
20231206,114300,571715890,5040,5060,5060,5040,6000
|
|
20231206,114200,541415440,5060,5070,5070,5060,124
|
|
20231206,114100,540786830,5070,5070,5070,5070,0
|
|
20231206,114000,540786830,5070,5050,5070,5050,810
|
|
20231206,113900,536680150,5040,5040,5040,5040,649
|
|
20231206,113800,533409190,5040,5070,5070,5040,3093
|
|
20231206,113700,517810130,5050,5050,5050,5040,4297
|
|
20231206,113600,496116770,5050,5070,5070,5040,6285
|
|
20231206,113500,464343470,5070,5080,5100,5070,463
|
|
20231206,113400,461992470,5080,5080,5080,5080,172
|
|
20231206,113300,461118710,5080,5090,5090,5080,168
|
|
20231206,113200,460265130,5100,5100,5100,5100,31
|
|
20231206,113100,460107030,5100,5110,5110,5080,101
|
|
20231206,113000,459592010,5120,5070,5120,5060,2855
|
|
20231206,112900,445118270,5070,5070,5080,5070,1218
|
|
20231206,112800,438940030,5070,5080,5080,5070,9581
|
|
20231206,112700,390322270,5070,5080,5080,5070,10218
|
|
20231206,112600,338475550,5080,5090,5090,5080,6000
|
|
20231206,112500,307975550,5100,5120,5120,5100,281
|
|
20231206,112400,306539830,5130,5130,5130,5130,20
|
|
20231206,112300,306437230,5130,5130,5130,5130,300
|
|
20231206,112200,304898230,5130,5140,5140,5100,6419
|
|
20231206,112100,272100280,5140,5140,5140,5140,0
|
|
20231206,112000,272100280,5140,5180,5180,5140,7
|
|
20231206,111900,272064060,5140,5140,5140,5140,0
|
|
20231206,111800,272064060,5140,5140,5140,5140,1
|
|
20231206,111700,272058920,5140,5140,5140,5140,200
|
|
20231206,111600,271030920,5140,5150,5150,5140,1634
|
|
20231206,111500,262631610,5170,5170,5170,5170,30
|
|
20231206,111400,262476510,5180,5180,5180,5180,0
|
|
20231206,111300,262476510,5180,5180,5180,5180,0
|
|
20231206,111200,262476510,5180,5180,5180,5180,20
|
|
20231206,111100,262372910,5180,5180,5180,5180,0
|
|
20231206,111000,262372910,5180,5180,5180,5180,1
|
|
20231206,110900,262367730,5150,5150,5150,5150,0
|
|
20231206,110800,262367730,5150,5150,5150,5150,729
|
|
20231206,110700,258613380,5170,5150,5180,5150,62
|
|
20231206,110600,258292580,5180,5150,5180,5150,487
|
|
20231206,110500,255784350,5150,5150,5150,5150,333
|
|
20231206,110400,254069400,5150,5150,5150,5150,183
|
|
20231206,110300,253126950,5140,5140,5140,5140,0
|
|
20231206,110200,253126950,5140,5140,5140,5140,0
|
|
20231206,110100,253126950,5140,5140,5140,5140,0
|
|
20231206,110000,253126950,5140,5140,5140,5140,0
|
|
20231206,105900,253126950,5140,5140,5140,5140,14
|
|
20231206,105800,253054990,5180,5150,5180,5140,2124
|
|
20231206,105700,242130020,5160,5180,5180,5160,2471
|
|
20231206,105600,229374440,5180,5180,5180,5180,0
|
|
20231206,105500,229374440,5180,5180,5180,5180,1
|
|
20231206,105400,229369260,5180,5180,5180,5180,0
|
|
20231206,105300,229369260,5180,5190,5190,5160,2749
|
|
20231206,105200,215132830,5190,5190,5190,5190,6
|
|
20231206,105100,215101690,5180,5180,5180,5180,0
|
|
20231206,105000,215101690,5180,5180,5180,5180,400
|
|
20231206,104900,213029690,5190,5190,5190,5190,0
|
|
20231206,104800,213029690,5190,5190,5190,5190,0
|
|
20231206,104700,213029690,5190,5190,5190,5190,0
|
|
20231206,104600,213029690,5190,5190,5190,5190,0
|
|
20231206,104500,213029690,5190,5190,5190,5190,0
|
|
20231206,104400,213029690,5190,5190,5190,5190,120
|
|
20231206,104300,212406890,5200,5200,5200,5200,500
|
|
20231206,104200,209806890,5200,5200,5200,5200,1300
|
|
20231206,104100,203046890,5190,5190,5190,5190,0
|
|
20231206,104000,203046890,5190,5190,5190,5190,0
|
|
20231206,103900,203046890,5190,5190,5190,5190,100
|
|
20231206,103800,202527890,5190,5190,5190,5190,16
|
|
20231206,103700,202444850,5190,5190,5190,5190,30
|
|
20231206,103600,202289150,5190,5190,5190,5190,33
|
|
20231206,103500,202117880,5180,5180,5180,5180,0
|
|
20231206,103400,202117880,5180,5180,5180,5180,0
|
|
20231206,103300,202117880,5180,5180,5180,5180,0
|
|
20231206,103200,202117880,5180,5180,5180,5180,400
|
|
20231206,103100,200045880,5190,5190,5190,5190,13
|
|
20231206,103000,199978410,5170,5170,5170,5170,0
|
|
20231206,102900,199978410,5170,5170,5170,5170,0
|
|
20231206,102800,199978410,5170,5170,5170,5170,0
|
|
20231206,102700,199978410,5170,5170,5170,5170,1000
|
|
20231206,102600,194808410,5190,5190,5190,5190,0
|
|
20231206,102500,194808410,5190,5190,5190,5190,0
|
|
20231206,102400,194808410,5190,5190,5190,5190,16
|
|
20231206,102300,194725370,5160,5170,5170,5160,100
|
|
20231206,102200,194209170,5160,5160,5160,5160,0
|
|
20231206,102100,194209170,5160,5160,5160,5160,0
|
|
20231206,102000,194209170,5160,5160,5160,5160,0
|
|
20231206,101900,194209170,5160,5180,5180,5160,401
|
|
20231206,101800,192136820,5180,5180,5180,5180,255
|
|
20231206,101700,190815920,5200,5200,5200,5200,0
|
|
20231206,101600,190815920,5200,5200,5200,5200,0
|
|
20231206,101500,190815920,5200,5200,5200,5200,16
|
|
20231206,101400,190732720,5200,5200,5200,5200,87
|
|
20231206,101300,190280320,5180,5180,5180,5180,100
|
|
20231206,101200,189762320,5200,5200,5200,5200,186
|
|
20231206,101100,188795120,5180,5180,5180,5180,200
|
|
20231206,101000,187759120,5180,5180,5180,5180,0
|
|
20231206,100900,187759120,5180,5180,5180,5180,0
|
|
20231206,100800,187759120,5180,5180,5180,5180,0
|
|
20231206,100700,187759120,5180,5180,5180,5180,0
|
|
20231206,100600,187759120,5180,5180,5180,5180,0
|
|
20231206,100500,187759120,5180,5180,5180,5180,0
|
|
20231206,100400,187759120,5180,5180,5180,5180,0
|
|
20231206,100300,187759120,5180,5180,5180,5180,1100
|
|
20231206,100200,182061120,5180,5180,5180,5180,600
|
|
20231206,100100,178953120,5180,5180,5180,5180,0
|
|
20231206,100000,178953120,5180,5200,5200,5180,841
|
|
20231206,095900,174588410,5200,5210,5210,5200,300
|
|
20231206,095800,173027770,5210,5220,5220,5210,302
|
|
20231206,095700,171452720,5220,5220,5220,5200,478
|
|
20231206,095600,168961560,5220,5200,5220,5200,731
|
|
20231206,095500,165150740,5210,5190,5220,5190,3601
|
|
20231206,095400,146407840,5190,5180,5190,5180,1100
|
|
20231206,095300,140699020,5170,5170,5170,5170,0
|
|
20231206,095200,140699020,5170,5180,5180,5170,600
|
|
20231206,095100,137596020,5180,5180,5180,5180,466
|
|
20231206,095000,135182140,5180,5190,5190,5180,543
|
|
20231206,094900,132369390,5190,5190,5190,5190,0
|
|
20231206,094800,132369390,5190,5180,5190,5180,2104
|
|
20231206,094700,121450430,5180,5180,5180,5180,20
|
|
20231206,094600,121346830,5180,5170,5180,5170,91
|
|
20231206,094500,120875480,5170,5170,5170,5170,137
|
|
20231206,094400,120167190,5180,5180,5180,5180,537
|
|
20231206,094300,117385530,5180,5180,5180,5180,300
|
|
20231206,094200,115831530,5170,5170,5170,5170,100
|
|
20231206,094100,115314530,5160,5170,5170,5160,100
|
|
20231206,094000,114797630,5180,5170,5180,5170,122
|
|
20231206,093900,114165790,5170,5170,5170,5170,1554
|
|
20231206,093800,106131610,5160,5160,5160,5160,1025
|
|
20231206,093700,100842610,5160,5170,5170,5160,2043
|
|
20231206,093600,90280750,5170,5170,5170,5160,1039
|
|
20231206,093500,84912540,5160,5150,5170,5150,1775
|
|
20231206,093400,75753140,5150,5120,5150,5120,1351
|
|
20231206,093300,68815840,5110,5110,5110,5110,7
|
|
20231206,093200,68780070,5110,5100,5110,5100,40
|
|
20231206,093100,68575770,5110,5110,5110,5110,15
|
|
20231206,093000,68499120,5110,5110,5110,5110,20
|
|
20231206,092900,68396920,5110,5110,5110,5110,207
|
|
20231206,092800,67339150,5090,5090,5090,5090,0
|
|
20231206,092700,67339150,5090,5110,5110,5090,592
|
|
20231206,092600,64315050,5110,5110,5110,5110,0
|
|
20231206,092500,64315050,5110,5110,5110,5110,53
|
|
20231206,092400,64044220,5100,5100,5100,5100,1000
|
|
20231206,092300,58944220,5100,5100,5100,5100,323
|
|
20231206,092200,57296920,5100,5100,5100,5100,0
|
|
20231206,092100,57296920,5100,5100,5100,5100,0
|
|
20231206,092000,57296920,5100,5100,5100,5100,420
|
|
20231206,091900,55154920,5100,5100,5100,5100,3
|
|
20231206,091800,55139620,5100,5100,5100,5100,30
|
|
20231206,091700,54986620,5090,5090,5090,5090,1
|
|
20231206,091600,54981530,5100,5100,5100,5100,57
|
|
20231206,091500,54690830,5100,5100,5100,5100,1041
|
|
20231206,091400,49381730,5100,5100,5100,5100,0
|
|
20231206,091300,49381730,5100,5100,5100,5100,10
|
|
20231206,091200,49330730,5090,5080,5090,5080,2
|
|
20231206,091100,49320560,5090,5090,5090,5090,174
|
|
20231206,091000,48434900,5080,5080,5080,5080,0
|
|
20231206,090900,48434900,5080,5080,5080,5080,0
|
|
20231206,090800,48434900,5080,5080,5080,5080,2
|
|
20231206,090700,48424740,5110,5100,5130,5060,210
|
|
20231206,090600,47351830,5100,5070,5100,5070,1792
|
|
20231206,090500,38257660,5070,5100,5100,5030,4150
|
|
20231206,090400,17227990,5110,5120,5120,5110,594
|
|
20231206,090300,14190540,5110,5110,5110,5110,0
|
|
20231206,090200,14190540,5110,5160,5160,5110,1163
|
|
20231206,090100,8207120,5170,5170,5170,5170,0
|
|
20231206,090000,8207120,5170,5090,5170,5090,1611
|