623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192000,1258752790,5940,5940,5940,5940,6221
|
|
20231206,191900,1258752790,5940,5940,5940,5940,0
|
|
20231206,191800,1258752790,5940,5940,5940,5940,0
|
|
20231206,191700,1258752790,5940,5940,5940,5940,0
|
|
20231206,191600,1258752790,5940,5940,5940,5940,0
|
|
20231206,191500,1258752790,5940,5940,5940,5940,0
|
|
20231206,191400,1258752790,5940,5940,5940,5940,0
|
|
20231206,191300,1258752790,5940,5940,5940,5940,0
|
|
20231206,191200,1258752790,5940,5940,5940,5940,0
|
|
20231206,191100,1258752790,5940,5940,5940,5940,0
|
|
20231206,191000,1258752790,5940,5940,5940,5940,0
|
|
20231206,190900,1258752790,5940,5940,5940,5940,0
|
|
20231206,190800,1258752790,5940,5940,5940,5940,0
|
|
20231206,190700,1258752790,5940,5940,5940,5940,0
|
|
20231206,190600,1258752790,5940,5940,5940,5940,0
|
|
20231206,190500,1258752790,5940,5940,5940,5940,0
|
|
20231206,190400,1258752790,5940,5940,5940,5940,0
|
|
20231206,190300,1258752790,5940,5940,5940,5940,0
|
|
20231206,190200,1258752790,5940,5940,5940,5940,0
|
|
20231206,190100,1258752790,5940,5940,5940,5940,0
|
|
20231206,190000,1258752790,5940,5940,5940,5940,0
|
|
20231206,185900,1258752790,5940,5940,5940,5940,0
|
|
20231206,185800,1258752790,5940,5940,5940,5940,0
|
|
20231206,185700,1258752790,5940,5940,5940,5940,0
|
|
20231206,185600,1258752790,5940,5940,5940,5940,0
|
|
20231206,185500,1258752790,5940,5940,5940,5940,0
|
|
20231206,185400,1258752790,5940,5940,5940,5940,0
|
|
20231206,185300,1258752790,5940,5940,5940,5940,0
|
|
20231206,185200,1258752790,5940,5940,5940,5940,0
|
|
20231206,185100,1258752790,5940,5940,5940,5940,0
|
|
20231206,185000,1258752790,5940,5940,5940,5940,6221
|
|
20231206,184900,1258752790,5940,5940,5940,5940,0
|
|
20231206,184800,1258752790,5940,5940,5940,5940,0
|
|
20231206,184700,1258752790,5940,5940,5940,5940,0
|
|
20231206,184600,1258752790,5940,5940,5940,5940,0
|
|
20231206,184500,1258752790,5940,5940,5940,5940,0
|
|
20231206,184400,1258752790,5940,5940,5940,5940,0
|
|
20231206,184300,1258752790,5940,5940,5940,5940,0
|
|
20231206,184200,1258752790,5940,5940,5940,5940,0
|
|
20231206,184100,1258752790,5940,5940,5940,5940,0
|
|
20231206,184000,1258752790,5940,5940,5940,5940,0
|
|
20231206,183900,1258752790,5940,5940,5940,5940,0
|
|
20231206,183800,1258752790,5940,5940,5940,5940,0
|
|
20231206,183700,1258752790,5940,5940,5940,5940,0
|
|
20231206,183600,1258752790,5940,5940,5940,5940,0
|
|
20231206,183500,1258752790,5940,5940,5940,5940,0
|
|
20231206,183400,1258752790,5940,5940,5940,5940,0
|
|
20231206,183300,1258752790,5940,5940,5940,5940,0
|
|
20231206,183200,1258752790,5940,5940,5940,5940,0
|
|
20231206,183100,1258752790,5940,5940,5940,5940,0
|
|
20231206,183000,1258752790,5940,5940,5940,5940,0
|
|
20231206,182900,1258752790,5940,5940,5940,5940,0
|
|
20231206,182800,1258752790,5940,5940,5940,5940,0
|
|
20231206,182700,1258752790,5940,5940,5940,5940,0
|
|
20231206,182600,1258752790,5940,5940,5940,5940,0
|
|
20231206,182500,1258752790,5940,5940,5940,5940,0
|
|
20231206,182400,1258752790,5940,5940,5940,5940,0
|
|
20231206,182300,1258752790,5940,5940,5940,5940,0
|
|
20231206,182200,1258752790,5940,5940,5940,5940,0
|
|
20231206,182100,1258752790,5940,5940,5940,5940,0
|
|
20231206,182000,1258752790,5940,5940,5940,5940,6221
|
|
20231206,181900,1258752790,5940,5940,5940,5940,0
|
|
20231206,181800,1258752790,5940,5940,5940,5940,0
|
|
20231206,181700,1258752790,5940,5940,5940,5940,0
|
|
20231206,181600,1258752790,5940,5940,5940,5940,0
|
|
20231206,181500,1258752790,5940,5940,5940,5940,0
|
|
20231206,181400,1258752790,5940,5940,5940,5940,0
|
|
20231206,181300,1258752790,5940,5940,5940,5940,0
|
|
20231206,181200,1258752790,5940,5940,5940,5940,0
|
|
20231206,181100,1258752790,5940,5940,5940,5940,0
|
|
20231206,181000,1258752790,5940,5940,5940,5940,0
|
|
20231206,180900,1258752790,5940,5940,5940,5940,0
|
|
20231206,180800,1258752790,5940,5940,5940,5940,0
|
|
20231206,180700,1258752790,5940,5940,5940,5940,0
|
|
20231206,180600,1258752790,5940,5940,5940,5940,0
|
|
20231206,180500,1258752790,5940,5940,5940,5940,0
|
|
20231206,180400,1258752790,5940,5940,5940,5940,0
|
|
20231206,180300,1258752790,5940,5940,5940,5940,0
|
|
20231206,180200,1258752790,5940,5940,5940,5940,0
|
|
20231206,180100,1258752790,5940,5940,5940,5940,0
|
|
20231206,180000,1258752790,5940,5940,5940,5940,0
|
|
20231206,175900,1258752790,5940,5940,5940,5940,0
|
|
20231206,175800,1258752790,5940,5940,5940,5940,0
|
|
20231206,175700,1258752790,5940,5940,5940,5940,0
|
|
20231206,175600,1258752790,5940,5940,5940,5940,0
|
|
20231206,175500,1258752790,5940,5940,5940,5940,0
|
|
20231206,175400,1258752790,5940,5940,5940,5940,0
|
|
20231206,175300,1258752790,5940,5940,5940,5940,0
|
|
20231206,175200,1258752790,5940,5940,5940,5940,0
|
|
20231206,175100,1258752790,5940,5940,5940,5940,0
|
|
20231206,175000,1258752790,5940,5940,5940,5940,6221
|
|
20231206,174900,1258752790,5940,5940,5940,5940,0
|
|
20231206,174800,1258752790,5940,5940,5940,5940,0
|
|
20231206,174700,1258752790,5940,5940,5940,5940,0
|
|
20231206,174600,1258752790,5940,5940,5940,5940,0
|
|
20231206,174500,1258752790,5940,5940,5940,5940,0
|
|
20231206,174400,1258752790,5940,5940,5940,5940,0
|
|
20231206,174300,1258752790,5940,5940,5940,5940,0
|
|
20231206,174200,1258752790,5940,5940,5940,5940,0
|
|
20231206,174100,1258752790,5940,5940,5940,5940,0
|
|
20231206,174000,1258752790,5940,5940,5940,5940,0
|
|
20231206,173900,1258752790,5940,5940,5940,5940,0
|
|
20231206,173800,1258752790,5940,5940,5940,5940,0
|
|
20231206,173700,1258752790,5940,5940,5940,5940,0
|
|
20231206,173600,1258752790,5940,5940,5940,5940,0
|
|
20231206,173500,1258752790,5940,5940,5940,5940,0
|
|
20231206,173400,1258752790,5940,5940,5940,5940,0
|
|
20231206,173300,1258752790,5940,5940,5940,5940,0
|
|
20231206,173200,1258752790,5940,5940,5940,5940,0
|
|
20231206,173100,1258752790,5940,5940,5940,5940,0
|
|
20231206,173000,1258752790,5940,5940,5940,5940,0
|
|
20231206,172900,1258752790,5940,5940,5940,5940,0
|
|
20231206,172800,1258752790,5940,5940,5940,5940,0
|
|
20231206,172700,1258752790,5940,5940,5940,5940,0
|
|
20231206,172600,1258752790,5940,5940,5940,5940,0
|
|
20231206,172500,1258752790,5940,5940,5940,5940,0
|
|
20231206,172400,1258752790,5940,5940,5940,5940,0
|
|
20231206,172300,1258752790,5940,5940,5940,5940,0
|
|
20231206,172200,1258752790,5940,5940,5940,5940,0
|
|
20231206,172100,1258752790,5940,5940,5940,5940,0
|
|
20231206,172000,1258752790,5940,5940,5940,5940,6221
|
|
20231206,171900,1258752790,5940,5940,5940,5940,0
|
|
20231206,171800,1258752790,5940,5940,5940,5940,0
|
|
20231206,171700,1258752790,5940,5940,5940,5940,0
|
|
20231206,171600,1258752790,5940,5940,5940,5940,0
|
|
20231206,171500,1258752790,5940,5940,5940,5940,0
|
|
20231206,171400,1258752790,5940,5940,5940,5940,0
|
|
20231206,171300,1258752790,5940,5940,5940,5940,0
|
|
20231206,171200,1258752790,5940,5940,5940,5940,0
|
|
20231206,171100,1258752790,5940,5940,5940,5940,0
|
|
20231206,171000,1258752790,5940,5940,5940,5940,0
|
|
20231206,170900,1258752790,5940,5940,5940,5940,0
|
|
20231206,170800,1258752790,5940,5940,5940,5940,0
|
|
20231206,170700,1258752790,5940,5940,5940,5940,0
|
|
20231206,170600,1258752790,5940,5940,5940,5940,0
|
|
20231206,170500,1258752790,5940,5940,5940,5940,0
|
|
20231206,170400,1258752790,5940,5940,5940,5940,0
|
|
20231206,170300,1258752790,5940,5940,5940,5940,0
|
|
20231206,170200,1258752790,5940,5940,5940,5940,0
|
|
20231206,170100,1258752790,5940,5940,5940,5940,0
|
|
20231206,170000,1258752790,5940,5940,5940,5940,0
|
|
20231206,165900,1258752790,5940,5940,5940,5940,0
|
|
20231206,165800,1258752790,5940,5940,5940,5940,0
|
|
20231206,165700,1258752790,5940,5940,5940,5940,0
|
|
20231206,165600,1258752790,5940,5940,5940,5940,0
|
|
20231206,165500,1258752790,5940,5940,5940,5940,0
|
|
20231206,165400,1258752790,5940,5940,5940,5940,0
|
|
20231206,165300,1258752790,5940,5940,5940,5940,0
|
|
20231206,165200,1258752790,5940,5940,5940,5940,0
|
|
20231206,165100,1258752790,5940,5940,5940,5940,0
|
|
20231206,165000,1258752790,5940,5940,5940,5940,6221
|
|
20231206,164900,1258752790,5940,5940,5940,5940,0
|
|
20231206,164800,1258752790,5940,5940,5940,5940,0
|
|
20231206,164700,1258752790,5940,5940,5940,5940,0
|
|
20231206,164600,1258752790,5940,5940,5940,5940,0
|
|
20231206,164500,1258752790,5940,5940,5940,5940,0
|
|
20231206,164400,1258752790,5940,5940,5940,5940,0
|
|
20231206,164300,1258752790,5940,5940,5940,5940,0
|
|
20231206,164200,1258752790,5940,5940,5940,5940,0
|
|
20231206,164100,1258752790,5940,5940,5940,5940,0
|
|
20231206,164000,1258752790,5940,5940,5940,5940,0
|
|
20231206,163900,1258752790,5940,5940,5940,5940,0
|
|
20231206,163800,1258752790,5940,5940,5940,5940,0
|
|
20231206,163700,1258752790,5940,5940,5940,5940,0
|
|
20231206,163600,1258752790,5940,5940,5940,5940,0
|
|
20231206,163500,1258752790,5940,5940,5940,5940,0
|
|
20231206,163400,1258752790,5940,5940,5940,5940,0
|
|
20231206,163300,1258752790,5940,5940,5940,5940,0
|
|
20231206,163200,1258752790,5940,5940,5940,5940,0
|
|
20231206,163100,1258752790,5940,5940,5940,5940,0
|
|
20231206,163000,1258752790,5940,5940,5940,5940,0
|
|
20231206,162900,1258752790,5940,5940,5940,5940,0
|
|
20231206,162800,1258752790,5940,5940,5940,5940,0
|
|
20231206,162700,1258752790,5940,5940,5940,5940,0
|
|
20231206,162600,1258752790,5940,5940,5940,5940,0
|
|
20231206,162500,1258752790,5940,5940,5940,5940,0
|
|
20231206,162400,1258752790,5940,5940,5940,5940,0
|
|
20231206,162300,1258752790,5940,5940,5940,5940,0
|
|
20231206,162200,1258752790,5940,5940,5940,5940,0
|
|
20231206,162100,1258752790,5940,5940,5940,5940,0
|
|
20231206,162000,1258752790,5940,5940,5940,5940,6221
|
|
20231206,161900,1258752790,5940,5940,5940,5940,0
|
|
20231206,161800,1258752790,5940,5940,5940,5940,0
|
|
20231206,161700,1258752790,5940,5940,5940,5940,0
|
|
20231206,161600,1258752790,5940,5940,5940,5940,0
|
|
20231206,161500,1258752790,5940,5940,5940,5940,0
|
|
20231206,161400,1258752790,5940,5940,5940,5940,0
|
|
20231206,161300,1258752790,5940,5940,5940,5940,0
|
|
20231206,161200,1258752790,5940,5940,5940,5940,0
|
|
20231206,161100,1258752790,5940,5940,5940,5940,0
|
|
20231206,161000,1258752790,5940,5940,5940,5940,0
|
|
20231206,160900,1258752790,5940,5940,5940,5940,0
|
|
20231206,160800,1258752790,5940,5940,5940,5940,0
|
|
20231206,160700,1258752790,5940,5940,5940,5940,0
|
|
20231206,160600,1258752790,5940,5940,5940,5940,0
|
|
20231206,160500,1258752790,5940,5940,5940,5940,0
|
|
20231206,160400,1258752790,5940,5940,5940,5940,0
|
|
20231206,160300,1258752790,5940,5940,5940,5940,0
|
|
20231206,160200,1258752790,5940,5940,5940,5940,0
|
|
20231206,160100,1258752790,5940,5940,5940,5940,0
|
|
20231206,160000,1258752790,5940,5940,5940,5940,0
|
|
20231206,155900,1258752790,5940,5940,5940,5940,0
|
|
20231206,155800,1258752790,5940,5940,5940,5940,0
|
|
20231206,155700,1258752790,5940,5940,5940,5940,0
|
|
20231206,155600,1258752790,5940,5940,5940,5940,0
|
|
20231206,155500,1258752790,5940,5940,5940,5940,0
|
|
20231206,155400,1258752790,5940,5940,5940,5940,0
|
|
20231206,155300,1258752790,5940,5940,5940,5940,0
|
|
20231206,155200,1258752790,5940,5940,5940,5940,0
|
|
20231206,155100,1258752790,5940,5940,5940,5940,0
|
|
20231206,155000,1258752790,5940,5940,5940,5940,6221
|
|
20231206,154900,1258752790,5940,5940,5940,5940,0
|
|
20231206,154800,1258752790,5940,5940,5940,5940,0
|
|
20231206,154700,1258752790,5940,5940,5940,5940,0
|
|
20231206,154600,1258752790,5940,5940,5940,5940,0
|
|
20231206,154500,1258752790,5940,5940,5940,5940,0
|
|
20231206,154400,1258752790,5940,5940,5940,5940,0
|
|
20231206,154300,1258752790,5940,5940,5940,5940,0
|
|
20231206,154200,1258752790,5940,5940,5940,5940,0
|
|
20231206,154100,1258752790,5940,5940,5940,5940,0
|
|
20231206,154000,1258752790,5940,5940,5940,5940,0
|
|
20231206,153900,1258752790,5940,5940,5940,5940,0
|
|
20231206,153800,1258752790,5940,5940,5940,5940,0
|
|
20231206,153700,1258752790,5940,5940,5940,5940,0
|
|
20231206,153600,1258752790,5940,5940,5940,5940,0
|
|
20231206,153500,1258752790,5940,5940,5940,5940,0
|
|
20231206,153400,1258752790,5940,5940,5940,5940,0
|
|
20231206,153300,1258752790,5940,5940,5940,5940,0
|
|
20231206,153200,1258752790,5940,5940,5940,5940,0
|
|
20231206,153100,1258752790,5940,5940,5940,5940,0
|
|
20231206,153000,1258752790,5940,5940,5940,5940,6221
|
|
20231206,152900,1221800050,5980,5980,5980,5980,0
|
|
20231206,152800,1221800050,5980,5980,5980,5980,0
|
|
20231206,152700,1221800050,5980,5980,5980,5980,0
|
|
20231206,152600,1221800050,5980,5980,5980,5980,0
|
|
20231206,152500,1221800050,5980,5980,5980,5980,0
|
|
20231206,152400,1221800050,5980,5980,5980,5980,0
|
|
20231206,152300,1221800050,5980,5980,5980,5980,0
|
|
20231206,152200,1221800050,5980,5980,5980,5980,0
|
|
20231206,152100,1221800050,5980,5980,5980,5980,0
|
|
20231206,152000,1221800050,5980,5980,5980,5980,0
|
|
20231206,151900,1221800050,5980,5980,5980,5970,66
|
|
20231206,151800,1221405470,5950,5960,5980,5950,1570
|
|
20231206,151700,1212050150,5960,5980,5980,5950,800
|
|
20231206,151600,1207283910,5980,5970,5980,5970,35
|
|
20231206,151500,1207074710,5970,5960,5980,5930,1591
|
|
20231206,151400,1197588760,5960,5960,5960,5910,2200
|
|
20231206,151300,1184530100,5960,5970,5970,5960,731
|
|
20231206,151200,1180170930,5970,5970,5980,5970,758
|
|
20231206,151100,1175644000,5980,5970,5980,5970,1904
|
|
20231206,151000,1164273880,5970,5960,5970,5950,311
|
|
20231206,150900,1162418280,5960,5960,5970,5960,3161
|
|
20231206,150800,1143578540,5960,5960,5960,5960,200
|
|
20231206,150700,1142386540,5970,5960,5970,5960,165
|
|
20231206,150600,1141403130,5950,5960,5970,5950,126
|
|
20231206,150500,1140652620,5970,5970,5970,5960,266
|
|
20231206,150400,1139065230,5960,5960,5960,5960,1416
|
|
20231206,150300,1130625870,5960,5960,5960,5960,33
|
|
20231206,150200,1130429190,5960,5960,5960,5960,304
|
|
20231206,150100,1128617350,5960,5960,5960,5960,211
|
|
20231206,150000,1127359790,5960,5960,5960,5960,3
|
|
20231206,145900,1127341910,5960,5940,5970,5940,1130
|
|
20231206,145800,1120629580,5970,5950,5970,5940,743
|
|
20231206,145700,1116210040,5970,5970,5970,5970,0
|
|
20231206,145600,1116210040,5970,5960,5970,5950,4
|
|
20231206,145500,1116186210,5970,5960,5970,5950,266
|
|
20231206,145400,1114600320,5970,5950,5970,5950,295
|
|
20231206,145300,1112839570,5970,5970,5970,5970,0
|
|
20231206,145200,1112839570,5970,5970,5970,5950,1276
|
|
20231206,145100,1105237780,5980,5980,5980,5980,0
|
|
20231206,145000,1105237780,5980,5980,5980,5980,0
|
|
20231206,144900,1105237780,5980,5980,5980,5980,1
|
|
20231206,144800,1105231800,5980,5980,5980,5980,0
|
|
20231206,144700,1105231800,5980,5980,5980,5980,30
|
|
20231206,144600,1105052400,5980,5960,5980,5960,24
|
|
20231206,144500,1104908940,5980,5980,5980,5980,328
|
|
20231206,144400,1102947500,5980,5980,5980,5980,4
|
|
20231206,144300,1102923580,5980,5980,5980,5970,81
|
|
20231206,144200,1102439420,5980,5960,5980,5950,662
|
|
20231206,144100,1098498960,5980,5950,5990,5940,79
|
|
20231206,144000,1098029060,5990,5950,5990,5950,560
|
|
20231206,143900,1094697020,5990,5990,5990,5950,692
|
|
20231206,143800,1090575540,6000,5990,6000,5990,367
|
|
20231206,143700,1088377190,5990,5960,5990,5960,794
|
|
20231206,143600,1083625020,5960,5960,5960,5960,104
|
|
20231206,143500,1083005180,5960,5960,5960,5960,5
|
|
20231206,143400,1082975380,5960,5970,5980,5960,694
|
|
20231206,143300,1078833370,5970,5970,5970,5960,132
|
|
20231206,143200,1078045930,5960,5960,5960,5960,217
|
|
20231206,143100,1076752610,5960,5950,5960,5930,577
|
|
20231206,143000,1073325300,5950,5960,5960,5950,170
|
|
20231206,142900,1072313600,5970,5970,5970,5960,382
|
|
20231206,142800,1070036810,5970,5970,5970,5970,446
|
|
20231206,142700,1067374190,5990,5990,5990,5990,13
|
|
20231206,142600,1067296320,5990,5990,5990,5990,1
|
|
20231206,142500,1067290330,5990,5980,5990,5980,15
|
|
20231206,142400,1067200620,5990,5990,5990,5990,52
|
|
20231206,142300,1066889140,5990,5990,5990,5990,1
|
|
20231206,142200,1066883150,6000,5960,6000,5960,161
|
|
20231206,142100,1065920910,5990,5990,5990,5960,1000
|
|
20231206,142000,1059931510,5990,5990,5990,5990,14
|
|
20231206,141900,1059847650,5990,5990,5990,5990,6
|
|
20231206,141800,1059811710,5990,5990,5990,5990,10
|
|
20231206,141700,1059751810,5990,5960,5990,5960,1533
|
|
20231206,141600,1050614440,5960,5960,5960,5960,2
|
|
20231206,141500,1050602520,5990,5990,5990,5990,1
|
|
20231206,141400,1050596530,5990,5960,5990,5960,3
|
|
20231206,141300,1050578620,5990,5990,5990,5990,29
|
|
20231206,141200,1050404910,5990,5990,5990,5950,1781
|
|
20231206,141100,1039807840,5990,5960,6000,5920,6064
|
|
20231206,141000,1003728910,5960,5960,5960,5920,5257
|
|
20231206,140900,972491610,5970,5960,5970,5960,2
|
|
20231206,140800,972479680,5970,5950,5970,5950,157
|
|
20231206,140700,971545320,5970,5970,5970,5970,8
|
|
20231206,140600,971497560,5980,5980,5980,5980,19
|
|
20231206,140500,971383940,5980,5980,5980,5980,74
|
|
20231206,140400,970941420,6000,6000,6000,6000,7
|
|
20231206,140300,970899420,6000,6000,6000,6000,12
|
|
20231206,140200,970827420,6000,6000,6000,6000,101
|
|
20231206,140100,970221420,6000,6000,6000,6000,6
|
|
20231206,140000,970185420,5980,6000,6000,5980,2
|
|
20231206,135900,970173440,6000,6000,6000,6000,7
|
|
20231206,135800,970131440,6000,6000,6000,6000,3
|
|
20231206,135700,970113440,6000,6000,6000,6000,926
|
|
20231206,135600,964557440,6000,6000,6000,6000,1000
|
|
20231206,135500,958557440,6000,5980,6000,5980,19
|
|
20231206,135400,958443640,6000,6000,6000,6000,2
|
|
20231206,135300,958431640,6000,6000,6000,6000,0
|
|
20231206,135200,958431640,6000,5990,6000,5990,7
|
|
20231206,135100,958389680,6000,6000,6000,6000,14
|
|
20231206,135000,958305680,6000,5990,6000,5990,55
|
|
20231206,134900,957976220,5990,5990,5990,5990,15
|
|
20231206,134800,957886370,5990,5990,5990,5990,24
|
|
20231206,134700,957742610,6000,5990,6000,5990,41
|
|
20231206,134600,957496920,5990,5990,5990,5990,800
|
|
20231206,134500,952704920,5990,5990,5990,5990,731
|
|
20231206,134400,948326230,6000,6000,6000,6000,0
|
|
20231206,134300,948326230,6000,5980,6000,5960,352
|
|
20231206,134200,946224700,5960,5970,5980,5960,174
|
|
20231206,134100,945187550,5960,5980,5980,5960,136
|
|
20231206,134000,944376390,5970,5970,5970,5970,4
|
|
20231206,133900,944352510,5980,5990,5990,5970,606
|
|
20231206,133800,940730460,5990,5990,5990,5990,38
|
|
20231206,133700,940502840,5990,5990,5990,5990,1
|
|
20231206,133600,940496850,5990,5990,5990,5990,14
|
|
20231206,133500,940412990,5990,5990,5990,5990,190
|
|
20231206,133400,939274890,5990,5980,5990,5980,2
|
|
20231206,133300,939262920,5990,5990,5990,5940,26
|
|
20231206,133200,939107430,5990,5940,5990,5940,300
|
|
20231206,133100,937323260,5960,5960,5960,5960,3
|
|
20231206,133000,937305380,5960,5950,5960,5950,684
|
|
20231206,132900,933235360,5960,5970,5970,5960,272
|
|
20231206,132800,931613930,6000,6000,6000,6000,0
|
|
20231206,132700,931613930,6000,6000,6000,6000,0
|
|
20231206,132600,931613930,6000,6000,6000,6000,0
|
|
20231206,132500,931613930,6000,6000,6000,6000,5
|
|
20231206,132400,931583930,6000,6000,6000,6000,3
|
|
20231206,132300,931565930,6000,6000,6000,6000,1
|
|
20231206,132200,931559930,6000,6000,6000,6000,0
|
|
20231206,132100,931559930,6000,5960,6000,5960,591
|
|
20231206,132000,928032500,5990,5960,5990,5960,102
|
|
20231206,131900,927424520,5970,5970,5970,5970,314
|
|
20231206,131800,925549940,5970,5980,5980,5970,1576
|
|
20231206,131700,916137800,5990,5990,5990,5990,4
|
|
20231206,131600,916113840,5990,6000,6000,5990,151
|
|
20231206,131500,915209050,6000,6000,6000,6000,7
|
|
20231206,131400,915167050,6000,6000,6000,6000,69
|
|
20231206,131300,914753050,6000,6000,6000,6000,83
|
|
20231206,131200,914255050,6010,6010,6010,6010,5
|
|
20231206,131100,914225000,6010,6010,6010,6000,41
|
|
20231206,131000,913978690,6010,6010,6010,6010,0
|
|
20231206,130900,913978690,6010,5990,6010,5990,1007
|
|
20231206,130800,907929680,5990,5990,5990,5990,105
|
|
20231206,130700,907300730,6010,6000,6010,6000,84
|
|
20231206,130600,906796720,6000,5990,6000,5990,42
|
|
20231206,130500,906545130,5990,5990,5990,5990,30
|
|
20231206,130400,906365430,6000,6000,6000,6000,2
|
|
20231206,130300,906353430,6000,5990,6000,5990,184
|
|
20231206,130200,905251260,6010,6000,6010,5980,69
|
|
20231206,130100,904838030,6000,6000,6000,6000,0
|
|
20231206,130000,904838030,6000,5990,6000,5990,24
|
|
20231206,125900,904694230,6000,6000,6000,6000,0
|
|
20231206,125800,904694230,6000,6000,6000,5990,2467
|
|
20231206,125700,889912920,6000,6000,6010,6000,709
|
|
20231206,125600,885655360,6000,6000,6000,6000,0
|
|
20231206,125500,885655360,6000,6000,6000,6000,0
|
|
20231206,125400,885655360,6000,6000,6000,6000,22
|
|
20231206,125300,885523360,6000,6000,6000,6000,864
|
|
20231206,125200,880339360,6000,6000,6000,6000,0
|
|
20231206,125100,880339360,6000,6000,6000,6000,1
|
|
20231206,125000,880333360,6000,5990,6000,5990,2
|
|
20231206,124900,880321370,5990,5990,5990,5990,2
|
|
20231206,124800,880309390,6000,5970,6000,5970,1188
|
|
20231206,124700,873216800,6000,6000,6000,6000,0
|
|
20231206,124600,873216800,6000,6000,6000,6000,51
|
|
20231206,124500,872910800,6000,5980,6000,5970,89
|
|
20231206,124400,872378800,5980,5980,5980,5980,146
|
|
20231206,124300,871505720,6000,5980,6000,5980,3
|
|
20231206,124200,871487760,6000,6000,6000,6000,8
|
|
20231206,124100,871439760,6000,6000,6000,6000,11
|
|
20231206,124000,871373760,6000,6000,6000,6000,0
|
|
20231206,123900,871373760,6000,6000,6000,6000,404
|
|
20231206,123800,868949760,6000,6000,6000,6000,0
|
|
20231206,123700,868949760,6000,6000,6000,6000,0
|
|
20231206,123600,868949760,6000,6000,6000,6000,2
|
|
20231206,123500,868937760,6000,6000,6000,6000,10
|
|
20231206,123400,868877760,5970,6000,6000,5970,403
|
|
20231206,123300,866459910,6000,5990,6000,5990,10
|
|
20231206,123200,866399940,6000,5970,6000,5940,279
|
|
20231206,123100,864740800,6000,6000,6000,6000,10
|
|
20231206,123000,864680800,6000,5990,6000,5990,39
|
|
20231206,122900,864447180,5990,5960,5990,5960,19
|
|
20231206,122800,864333910,5950,5980,5980,5950,834
|
|
20231206,122700,859361220,6010,6010,6010,6010,0
|
|
20231206,122600,859361220,6010,6010,6010,6010,21
|
|
20231206,122500,859235010,6010,6000,6010,6000,715
|
|
20231206,122400,854945000,5980,5980,5980,5980,0
|
|
20231206,122300,854945000,5980,5990,6000,5980,539
|
|
20231206,122200,851716380,6010,6000,6010,5990,1166
|
|
20231206,122100,844731090,6000,6010,6020,6000,330
|
|
20231206,122000,842748330,6010,6010,6020,6000,640
|
|
20231206,121900,838903960,6020,6010,6020,6010,55
|
|
20231206,121800,838573400,6020,6010,6020,6010,201
|
|
20231206,121700,837365380,6010,6020,6020,6010,17
|
|
20231206,121600,837263130,6020,6000,6020,6000,102
|
|
20231206,121500,836651090,6030,6030,6030,6030,6
|
|
20231206,121400,836614910,6030,6030,6030,6030,200
|
|
20231206,121300,835408910,6030,6010,6030,6010,1677
|
|
20231206,121200,825305980,6010,6000,6010,6000,156
|
|
20231206,121100,824369780,6000,6000,6010,6000,410
|
|
20231206,121000,821908950,6020,6000,6020,6000,189
|
|
20231206,120900,820774320,6000,6000,6010,6000,769
|
|
20231206,120800,816160310,6010,6000,6010,6000,301
|
|
20231206,120700,814354300,6010,6010,6010,6010,2
|
|
20231206,120600,814342280,6010,6000,6010,6000,95
|
|
20231206,120500,813772070,6000,5990,6000,5990,1488
|
|
20231206,120400,804858840,6000,6020,6020,6000,2228
|
|
20231206,120300,791470560,6040,6040,6040,6020,1577
|
|
20231206,120200,781968880,6020,6030,6040,6020,1323
|
|
20231206,120100,773994800,6030,5990,6030,5990,2422
|
|
20231206,120000,759436980,6000,6000,6000,5990,885
|
|
20231206,115900,754129450,5990,6000,6000,5990,971
|
|
20231206,115800,748304750,6000,6000,6000,5990,616
|
|
20231206,115700,744613750,5990,5990,6000,5990,845
|
|
20231206,115600,739551240,5990,5980,5990,5970,253
|
|
20231206,115500,738035800,5980,5980,5980,5980,764
|
|
20231206,115400,733467080,5990,5990,5990,5990,1078
|
|
20231206,115300,727009860,5990,5980,5990,5980,69
|
|
20231206,115200,726597220,5990,5980,5990,5980,135
|
|
20231206,115100,725789910,5980,5980,5980,5970,543
|
|
20231206,115000,722543150,5980,5970,5980,5970,20
|
|
20231206,114900,722423740,5970,5970,5970,5970,10
|
|
20231206,114800,722364040,5970,5960,5970,5960,199
|
|
20231206,114700,721177020,5960,5960,5960,5960,0
|
|
20231206,114600,721177020,5960,5940,5960,5940,126
|
|
20231206,114500,720428360,5940,5950,5960,5940,164
|
|
20231206,114400,719453600,5950,5950,5950,5950,75
|
|
20231206,114300,719007350,5950,5940,5950,5940,2
|
|
20231206,114200,718995460,5950,5950,5960,5940,86
|
|
20231206,114100,718484020,5960,5960,5960,5960,417
|
|
20231206,114000,715998700,5960,5960,5960,5960,41
|
|
20231206,113900,715754340,5960,5960,5960,5960,78
|
|
20231206,113800,715289460,5960,5960,5960,5960,13
|
|
20231206,113700,715211980,5960,5950,5960,5950,4
|
|
20231206,113600,715188160,5960,5960,5960,5880,1367
|
|
20231206,113500,707089520,5960,5950,5960,5950,635
|
|
20231206,113400,703306390,5950,5950,5950,5950,1
|
|
20231206,113300,703300440,5950,5950,5950,5950,386
|
|
20231206,113200,701003740,5950,5940,5950,5940,4
|
|
20231206,113100,700979950,5950,5950,5950,5950,0
|
|
20231206,113000,700979950,5950,5950,5950,5940,646
|
|
20231206,112900,697142560,5950,5950,5950,5950,847
|
|
20231206,112800,692102910,5950,5940,5950,5940,170
|
|
20231206,112700,691093100,5950,5930,5950,5930,540
|
|
20231206,112600,687885920,5930,5920,5930,5920,157
|
|
20231206,112500,686954950,5930,5930,5930,5930,0
|
|
20231206,112400,686954950,5930,5930,5930,5930,2
|
|
20231206,112300,686943090,5920,5930,5930,5920,300
|
|
20231206,112200,685165090,5930,5930,5930,5930,4
|
|
20231206,112100,685141370,5930,5930,5930,5920,63
|
|
20231206,112000,684768380,5930,5930,5930,5930,50
|
|
20231206,111900,684471880,5940,5940,5940,5940,359
|
|
20231206,111800,682339420,5940,5940,5940,5930,256
|
|
20231206,111700,680819780,5940,5940,5940,5940,0
|
|
20231206,111600,680819780,5940,5930,5940,5930,159
|
|
20231206,111500,679876810,5930,5930,5930,5930,1380
|
|
20231206,111400,671693410,5920,5920,5920,5920,1101
|
|
20231206,111300,665175490,5920,5920,5920,5920,0
|
|
20231206,111200,665175490,5920,5920,5920,5920,22
|
|
20231206,111100,665045250,5920,5910,5920,5910,123
|
|
20231206,111000,664318310,5920,5920,5920,5920,0
|
|
20231206,110900,664318310,5920,5920,5920,5920,20
|
|
20231206,110800,664199910,5920,5920,5920,5920,0
|
|
20231206,110700,664199910,5920,5920,5920,5920,0
|
|
20231206,110600,664199910,5920,5920,5920,5920,2
|
|
20231206,110500,664188070,5920,5920,5920,5880,416
|
|
20231206,110400,661741830,5920,5880,5920,5880,601
|
|
20231206,110300,658207910,5920,5920,5920,5880,3729
|
|
20231206,110200,636214870,5930,5920,5930,5920,489
|
|
20231206,110100,633319950,5920,5920,5920,5920,70
|
|
20231206,110000,632905550,5930,5920,5930,5920,269
|
|
20231206,105900,631312900,5930,5930,5930,5930,595
|
|
20231206,105800,627784550,5930,5920,5930,5920,1417
|
|
20231206,105700,619381840,5930,5930,5930,5930,238
|
|
20231206,105600,617970500,5920,5910,5920,5910,1649
|
|
20231206,105500,608216470,5910,5910,5910,5910,3
|
|
20231206,105400,608198740,5890,5910,5910,5890,715
|
|
20231206,105300,603983270,5910,5920,5920,5910,50
|
|
20231206,105200,603687370,5920,5920,5920,5920,10
|
|
20231206,105100,603628170,5910,5910,5910,5910,22
|
|
20231206,105000,603498150,5910,5910,5910,5910,567
|
|
20231206,104900,600147180,5890,5890,5890,5890,0
|
|
20231206,104800,600147180,5890,5890,5890,5890,0
|
|
20231206,104700,600147180,5890,5890,5890,5890,0
|
|
20231206,104600,600147180,5890,5890,5890,5890,0
|
|
20231206,104500,600147180,5890,5890,5890,5890,164
|
|
20231206,104400,599181220,5890,5910,5910,5890,2016
|
|
20231206,104300,587306660,5910,5910,5910,5910,663
|
|
20231206,104200,583388330,5910,5910,5910,5910,17
|
|
20231206,104100,583287860,5910,5910,5910,5910,678
|
|
20231206,104000,579280880,5900,5880,5900,5880,522
|
|
20231206,103900,576209080,5910,5880,5910,5880,6
|
|
20231206,103800,576173680,5900,5890,5900,5880,46
|
|
20231206,103700,575902830,5890,5900,5900,5890,30
|
|
20231206,103600,575726080,5900,5900,5910,5890,1235
|
|
20231206,103500,568449500,5900,5910,5910,5900,144
|
|
20231206,103400,567599760,5910,5910,5910,5910,237
|
|
20231206,103300,566199090,5900,5870,5900,5870,331
|
|
20231206,103200,564249190,5890,5890,5890,5890,71
|
|
20231206,103100,563831000,5880,5880,5880,5870,1356
|
|
20231206,103000,555858500,5880,5880,5880,5880,0
|
|
20231206,102900,555858500,5880,5880,5880,5880,21
|
|
20231206,102800,555735020,5880,5880,5880,5880,8
|
|
20231206,102700,555687980,5880,5880,5880,5880,43
|
|
20231206,102600,555435140,5880,5880,5880,5880,241
|
|
20231206,102500,554018060,5880,5880,5880,5880,110
|
|
20231206,102400,553371260,5880,5880,5880,5880,1
|
|
20231206,102300,553365380,5880,5880,5880,5880,111
|
|
20231206,102200,552712700,5880,5880,5880,5880,152
|
|
20231206,102100,551818940,5870,5870,5870,5870,10
|
|
20231206,102000,551760240,5870,5870,5870,5870,100
|
|
20231206,101900,551173240,5880,5860,5880,5850,104
|
|
20231206,101800,550564020,5860,5860,5860,5860,721
|
|
20231206,101700,546338960,5880,5880,5880,5880,4
|
|
20231206,101600,546315440,5880,5870,5880,5870,122
|
|
20231206,101500,545599290,5870,5860,5870,5860,916
|
|
20231206,101400,540230440,5860,5870,5870,5860,445
|
|
20231206,101300,537618300,5870,5860,5870,5860,63
|
|
20231206,101200,537248590,5860,5860,5860,5860,226
|
|
20231206,101100,535924230,5860,5860,5860,5860,10
|
|
20231206,101000,535865630,5860,5860,5860,5860,10
|
|
20231206,100900,535807030,5860,5840,5860,5840,273
|
|
20231206,100800,534212450,5840,5830,5850,5830,877
|
|
20231206,100700,529089720,5840,5820,5840,5820,420
|
|
20231206,100600,526642440,5830,5820,5830,5820,721
|
|
20231206,100500,522446010,5830,5840,5840,5830,75
|
|
20231206,100400,522008750,5830,5810,5830,5810,235
|
|
20231206,100300,520641680,5810,5800,5850,5800,230
|
|
20231206,100200,519302380,5800,5830,5850,5800,122
|
|
20231206,100100,518593770,5850,5850,5850,5850,21
|
|
20231206,100000,518470920,5850,5860,5860,5800,3287
|
|
20231206,095900,499399790,5860,5830,5860,5810,2374
|
|
20231206,095800,485604080,5860,5860,5860,5860,0
|
|
20231206,095700,485604080,5860,5830,5860,5810,3154
|
|
20231206,095600,467251480,5840,5840,5840,5840,0
|
|
20231206,095500,467251480,5840,5830,5840,5830,2
|
|
20231206,095400,467239810,5840,5860,5860,5840,702
|
|
20231206,095300,463140090,5860,5840,5860,5840,2348
|
|
20231206,095200,449427750,5870,5870,5870,5870,100
|
|
20231206,095100,448840750,5870,5870,5870,5870,7
|
|
20231206,095000,448799660,5870,5870,5870,5870,3
|
|
20231206,094900,448782050,5870,5830,5870,5830,24
|
|
20231206,094800,448641750,5870,5820,5870,5820,553
|
|
20231206,094700,445421140,5820,5860,5860,5820,2126
|
|
20231206,094600,433000340,5870,5870,5870,5860,469
|
|
20231206,094500,430251980,5880,5870,5880,5870,1284
|
|
20231206,094400,422714770,5890,5890,5890,5890,1000
|
|
20231206,094300,416824770,5890,5880,5890,5880,510
|
|
20231206,094200,413825960,5890,5900,5900,5890,533
|
|
20231206,094100,410686570,5910,5910,5910,5900,780
|
|
20231206,094000,406084390,5900,5880,5900,5880,826
|
|
20231206,093900,401216770,5890,5880,5890,5880,55
|
|
20231206,093800,400893340,5880,5870,5890,5870,1003
|
|
20231206,093700,394996540,5870,5850,5870,5850,568
|
|
20231206,093600,391671740,5850,5840,5850,5840,1015
|
|
20231206,093500,385742970,5840,5820,5840,5820,1464
|
|
20231206,093400,377222470,5840,5830,5840,5820,269
|
|
20231206,093300,375656460,5840,5840,5840,5840,2354
|
|
20231206,093200,361909100,5840,5820,5840,5820,521
|
|
20231206,093100,358876860,5840,5820,5840,5820,366
|
|
20231206,093000,356746530,5820,5820,5840,5810,870
|
|
20231206,092900,351684550,5830,5830,5830,5830,59
|
|
20231206,092800,351340580,5850,5830,5850,5830,1096
|
|
20231206,092700,344950880,5840,5850,5850,5840,268
|
|
20231206,092600,343385610,5870,5850,5870,5830,57
|
|
20231206,092500,343052560,5870,5830,5880,5830,325
|
|
20231206,092400,341156930,5840,5820,5840,5810,2887
|
|
20231206,092300,324327660,5820,5820,5820,5800,585
|
|
20231206,092200,320934500,5820,5810,5830,5790,5490
|
|
20231206,092100,289124500,5810,5800,5830,5800,667
|
|
20231206,092000,285251940,5830,5830,5830,5790,882
|
|
20231206,091900,280135710,5830,5820,5830,5790,3551
|
|
20231206,091800,259538170,5830,5820,5830,5810,363
|
|
20231206,091700,257425670,5820,5820,5830,5810,1574
|
|
20231206,091600,248274660,5820,5810,5830,5800,629
|
|
20231206,091500,244614510,5830,5840,5840,5800,470
|
|
20231206,091400,241887600,5840,5840,5840,5790,1865
|
|
20231206,091300,231073680,5840,5810,5840,5790,11511
|
|
20231206,091200,164318880,5820,5890,5890,5810,3960
|
|
20231206,091100,141252850,5880,5850,5880,5840,964
|
|
20231206,091000,135620060,5890,5860,5890,5840,4615
|
|
20231206,090900,108624410,5900,5900,5900,5850,963
|
|
20231206,090800,102985280,5900,5900,5900,5850,6387
|
|
20231206,090700,65569800,5910,5920,5920,5910,39
|
|
20231206,090600,65338930,5920,5920,5920,5880,459
|
|
20231206,090500,62624830,5920,5900,5920,5890,445
|
|
20231206,090400,60000850,5890,5920,5920,5890,2121
|
|
20231206,090300,47480690,5940,5940,5940,5940,1006
|
|
20231206,090200,41505050,5940,5940,5940,5910,892
|
|
20231206,090100,36209060,5990,5890,5990,5890,1094
|
|
20231206,090000,29708740,5890,5880,5950,5880,5049
|