633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,193000,671596950,9950,9950,9950,9950,2760
|
|
20231205,192900,671596950,9950,9950,9950,9950,0
|
|
20231205,192800,671596950,9950,9950,9950,9950,0
|
|
20231205,192700,671596950,9950,9950,9950,9950,0
|
|
20231205,192600,671596950,9950,9950,9950,9950,0
|
|
20231205,192500,671596950,9950,9950,9950,9950,0
|
|
20231205,192400,671596950,9950,9950,9950,9950,0
|
|
20231205,192300,671596950,9950,9950,9950,9950,0
|
|
20231205,192200,671596950,9950,9950,9950,9950,0
|
|
20231205,192100,671596950,9950,9950,9950,9950,0
|
|
20231205,192000,671596950,9950,9950,9950,9950,0
|
|
20231205,191900,671596950,9950,9950,9950,9950,0
|
|
20231205,191800,671596950,9950,9950,9950,9950,0
|
|
20231205,191700,671596950,9950,9950,9950,9950,0
|
|
20231205,191600,671596950,9950,9950,9950,9950,0
|
|
20231205,191500,671596950,9950,9950,9950,9950,0
|
|
20231205,191400,671596950,9950,9950,9950,9950,0
|
|
20231205,191300,671596950,9950,9950,9950,9950,0
|
|
20231205,191200,671596950,9950,9950,9950,9950,0
|
|
20231205,191100,671596950,9950,9950,9950,9950,0
|
|
20231205,191000,671596950,9950,9950,9950,9950,0
|
|
20231205,190900,671596950,9950,9950,9950,9950,0
|
|
20231205,190800,671596950,9950,9950,9950,9950,0
|
|
20231205,190700,671596950,9950,9950,9950,9950,0
|
|
20231205,190600,671596950,9950,9950,9950,9950,0
|
|
20231205,190500,671596950,9950,9950,9950,9950,0
|
|
20231205,190400,671596950,9950,9950,9950,9950,0
|
|
20231205,190300,671596950,9950,9950,9950,9950,0
|
|
20231205,190200,671596950,9950,9950,9950,9950,0
|
|
20231205,190100,671596950,9950,9950,9950,9950,0
|
|
20231205,190000,671596950,9950,9950,9950,9950,2760
|
|
20231205,185900,671596950,9950,9950,9950,9950,0
|
|
20231205,185800,671596950,9950,9950,9950,9950,0
|
|
20231205,185700,671596950,9950,9950,9950,9950,0
|
|
20231205,185600,671596950,9950,9950,9950,9950,0
|
|
20231205,185500,671596950,9950,9950,9950,9950,0
|
|
20231205,185400,671596950,9950,9950,9950,9950,0
|
|
20231205,185300,671596950,9950,9950,9950,9950,0
|
|
20231205,185200,671596950,9950,9950,9950,9950,0
|
|
20231205,185100,671596950,9950,9950,9950,9950,0
|
|
20231205,185000,671596950,9950,9950,9950,9950,0
|
|
20231205,184900,671596950,9950,9950,9950,9950,0
|
|
20231205,184800,671596950,9950,9950,9950,9950,0
|
|
20231205,184700,671596950,9950,9950,9950,9950,0
|
|
20231205,184600,671596950,9950,9950,9950,9950,0
|
|
20231205,184500,671596950,9950,9950,9950,9950,0
|
|
20231205,184400,671596950,9950,9950,9950,9950,0
|
|
20231205,184300,671596950,9950,9950,9950,9950,0
|
|
20231205,184200,671596950,9950,9950,9950,9950,0
|
|
20231205,184100,671596950,9950,9950,9950,9950,0
|
|
20231205,184000,671596950,9950,9950,9950,9950,0
|
|
20231205,183900,671596950,9950,9950,9950,9950,0
|
|
20231205,183800,671596950,9950,9950,9950,9950,0
|
|
20231205,183700,671596950,9950,9950,9950,9950,0
|
|
20231205,183600,671596950,9950,9950,9950,9950,0
|
|
20231205,183500,671596950,9950,9950,9950,9950,0
|
|
20231205,183400,671596950,9950,9950,9950,9950,0
|
|
20231205,183300,671596950,9950,9950,9950,9950,0
|
|
20231205,183200,671596950,9950,9950,9950,9950,0
|
|
20231205,183100,671596950,9950,9950,9950,9950,0
|
|
20231205,183000,671596950,9950,9950,9950,9950,2760
|
|
20231205,182900,671596950,9950,9950,9950,9950,0
|
|
20231205,182800,671596950,9950,9950,9950,9950,0
|
|
20231205,182700,671596950,9950,9950,9950,9950,0
|
|
20231205,182600,671596950,9950,9950,9950,9950,0
|
|
20231205,182500,671596950,9950,9950,9950,9950,0
|
|
20231205,182400,671596950,9950,9950,9950,9950,0
|
|
20231205,182300,671596950,9950,9950,9950,9950,0
|
|
20231205,182200,671596950,9950,9950,9950,9950,0
|
|
20231205,182100,671596950,9950,9950,9950,9950,0
|
|
20231205,182000,671596950,9950,9950,9950,9950,0
|
|
20231205,181900,671596950,9950,9950,9950,9950,0
|
|
20231205,181800,671596950,9950,9950,9950,9950,0
|
|
20231205,181700,671596950,9950,9950,9950,9950,0
|
|
20231205,181600,671596950,9950,9950,9950,9950,0
|
|
20231205,181500,671596950,9950,9950,9950,9950,0
|
|
20231205,181400,671596950,9950,9950,9950,9950,0
|
|
20231205,181300,671596950,9950,9950,9950,9950,0
|
|
20231205,181200,671596950,9950,9950,9950,9950,0
|
|
20231205,181100,671596950,9950,9950,9950,9950,0
|
|
20231205,181000,671596950,9950,9950,9950,9950,0
|
|
20231205,180900,671596950,9950,9950,9950,9950,0
|
|
20231205,180800,671596950,9950,9950,9950,9950,0
|
|
20231205,180700,671596950,9950,9950,9950,9950,0
|
|
20231205,180600,671596950,9950,9950,9950,9950,0
|
|
20231205,180500,671596950,9950,9950,9950,9950,0
|
|
20231205,180400,671596950,9950,9950,9950,9950,0
|
|
20231205,180300,671596950,9950,9950,9950,9950,0
|
|
20231205,180200,671596950,9950,9950,9950,9950,0
|
|
20231205,180100,671596950,9950,9950,9950,9950,0
|
|
20231205,180000,671596950,9950,9950,9950,9950,2760
|
|
20231205,175900,671596950,9950,9950,9950,9950,0
|
|
20231205,175800,671596950,9950,9950,9950,9950,0
|
|
20231205,175700,671596950,9950,9950,9950,9950,0
|
|
20231205,175600,671596950,9950,9950,9950,9950,0
|
|
20231205,175500,671596950,9950,9950,9950,9950,0
|
|
20231205,175400,671596950,9950,9950,9950,9950,0
|
|
20231205,175300,671596950,9950,9950,9950,9950,0
|
|
20231205,175200,671596950,9950,9950,9950,9950,0
|
|
20231205,175100,671596950,9950,9950,9950,9950,0
|
|
20231205,175000,671596950,9950,9950,9950,9950,0
|
|
20231205,174900,671596950,9950,9950,9950,9950,0
|
|
20231205,174800,671596950,9950,9950,9950,9950,0
|
|
20231205,174700,671596950,9950,9950,9950,9950,0
|
|
20231205,174600,671596950,9950,9950,9950,9950,0
|
|
20231205,174500,671596950,9950,9950,9950,9950,0
|
|
20231205,174400,671596950,9950,9950,9950,9950,0
|
|
20231205,174300,671596950,9950,9950,9950,9950,0
|
|
20231205,174200,671596950,9950,9950,9950,9950,0
|
|
20231205,174100,671596950,9950,9950,9950,9950,0
|
|
20231205,174000,671596950,9950,9950,9950,9950,0
|
|
20231205,173900,671596950,9950,9950,9950,9950,0
|
|
20231205,173800,671596950,9950,9950,9950,9950,0
|
|
20231205,173700,671596950,9950,9950,9950,9950,0
|
|
20231205,173600,671596950,9950,9950,9950,9950,0
|
|
20231205,173500,671596950,9950,9950,9950,9950,0
|
|
20231205,173400,671596950,9950,9950,9950,9950,0
|
|
20231205,173300,671596950,9950,9950,9950,9950,0
|
|
20231205,173200,671596950,9950,9950,9950,9950,0
|
|
20231205,173100,671596950,9950,9950,9950,9950,0
|
|
20231205,173000,671596950,9950,9950,9950,9950,2760
|
|
20231205,172900,671596950,9950,9950,9950,9950,0
|
|
20231205,172800,671596950,9950,9950,9950,9950,0
|
|
20231205,172700,671596950,9950,9950,9950,9950,0
|
|
20231205,172600,671596950,9950,9950,9950,9950,0
|
|
20231205,172500,671596950,9950,9950,9950,9950,0
|
|
20231205,172400,671596950,9950,9950,9950,9950,0
|
|
20231205,172300,671596950,9950,9950,9950,9950,0
|
|
20231205,172200,671596950,9950,9950,9950,9950,0
|
|
20231205,172100,671596950,9950,9950,9950,9950,0
|
|
20231205,172000,671596950,9950,9950,9950,9950,0
|
|
20231205,171900,671596950,9950,9950,9950,9950,0
|
|
20231205,171800,671596950,9950,9950,9950,9950,0
|
|
20231205,171700,671596950,9950,9950,9950,9950,0
|
|
20231205,171600,671596950,9950,9950,9950,9950,0
|
|
20231205,171500,671596950,9950,9950,9950,9950,0
|
|
20231205,171400,671596950,9950,9950,9950,9950,0
|
|
20231205,171300,671596950,9950,9950,9950,9950,0
|
|
20231205,171200,671596950,9950,9950,9950,9950,0
|
|
20231205,171100,671596950,9950,9950,9950,9950,0
|
|
20231205,171000,671596950,9950,9950,9950,9950,0
|
|
20231205,170900,671596950,9950,9950,9950,9950,0
|
|
20231205,170800,671596950,9950,9950,9950,9950,0
|
|
20231205,170700,671596950,9950,9950,9950,9950,0
|
|
20231205,170600,671596950,9950,9950,9950,9950,0
|
|
20231205,170500,671596950,9950,9950,9950,9950,0
|
|
20231205,170400,671596950,9950,9950,9950,9950,0
|
|
20231205,170300,671596950,9950,9950,9950,9950,0
|
|
20231205,170200,671596950,9950,9950,9950,9950,0
|
|
20231205,170100,671596950,9950,9950,9950,9950,0
|
|
20231205,170000,671596950,9950,9950,9950,9950,2760
|
|
20231205,165900,671596950,9950,9950,9950,9950,0
|
|
20231205,165800,671596950,9950,9950,9950,9950,0
|
|
20231205,165700,671596950,9950,9950,9950,9950,0
|
|
20231205,165600,671596950,9950,9950,9950,9950,0
|
|
20231205,165500,671596950,9950,9950,9950,9950,0
|
|
20231205,165400,671596950,9950,9950,9950,9950,0
|
|
20231205,165300,671596950,9950,9950,9950,9950,0
|
|
20231205,165200,671596950,9950,9950,9950,9950,0
|
|
20231205,165100,671596950,9950,9950,9950,9950,0
|
|
20231205,165000,671596950,9950,9950,9950,9950,0
|
|
20231205,164900,671596950,9950,9950,9950,9950,0
|
|
20231205,164800,671596950,9950,9950,9950,9950,0
|
|
20231205,164700,671596950,9950,9950,9950,9950,0
|
|
20231205,164600,671596950,9950,9950,9950,9950,0
|
|
20231205,164500,671596950,9950,9950,9950,9950,0
|
|
20231205,164400,671596950,9950,9950,9950,9950,0
|
|
20231205,164300,671596950,9950,9950,9950,9950,0
|
|
20231205,164200,671596950,9950,9950,9950,9950,0
|
|
20231205,164100,671596950,9950,9950,9950,9950,0
|
|
20231205,164000,671596950,9950,9950,9950,9950,0
|
|
20231205,163900,671596950,9950,9950,9950,9950,0
|
|
20231205,163800,671596950,9950,9950,9950,9950,0
|
|
20231205,163700,671596950,9950,9950,9950,9950,0
|
|
20231205,163600,671596950,9950,9950,9950,9950,0
|
|
20231205,163500,671596950,9950,9950,9950,9950,0
|
|
20231205,163400,671596950,9950,9950,9950,9950,0
|
|
20231205,163300,671596950,9950,9950,9950,9950,0
|
|
20231205,163200,671596950,9950,9950,9950,9950,0
|
|
20231205,163100,671596950,9950,9950,9950,9950,0
|
|
20231205,163000,671596950,9950,9950,9950,9950,2760
|
|
20231205,162900,671596950,9950,9950,9950,9950,0
|
|
20231205,162800,671596950,9950,9950,9950,9950,0
|
|
20231205,162700,671596950,9950,9950,9950,9950,0
|
|
20231205,162600,671596950,9950,9950,9950,9950,0
|
|
20231205,162500,671596950,9950,9950,9950,9950,0
|
|
20231205,162400,671596950,9950,9950,9950,9950,0
|
|
20231205,162300,671596950,9950,9950,9950,9950,0
|
|
20231205,162200,671596950,9950,9950,9950,9950,0
|
|
20231205,162100,671596950,9950,9950,9950,9950,0
|
|
20231205,162000,671596950,9950,9950,9950,9950,0
|
|
20231205,161900,671596950,9950,9950,9950,9950,0
|
|
20231205,161800,671596950,9950,9950,9950,9950,0
|
|
20231205,161700,671596950,9950,9950,9950,9950,0
|
|
20231205,161600,671596950,9950,9950,9950,9950,0
|
|
20231205,161500,671596950,9950,9950,9950,9950,0
|
|
20231205,161400,671596950,9950,9950,9950,9950,0
|
|
20231205,161300,671596950,9950,9950,9950,9950,0
|
|
20231205,161200,671596950,9950,9950,9950,9950,0
|
|
20231205,161100,671596950,9950,9950,9950,9950,0
|
|
20231205,161000,671596950,9950,9950,9950,9950,0
|
|
20231205,160900,671596950,9950,9950,9950,9950,0
|
|
20231205,160800,671596950,9950,9950,9950,9950,0
|
|
20231205,160700,671596950,9950,9950,9950,9950,0
|
|
20231205,160600,671596950,9950,9950,9950,9950,0
|
|
20231205,160500,671596950,9950,9950,9950,9950,0
|
|
20231205,160400,671596950,9950,9950,9950,9950,0
|
|
20231205,160300,671596950,9950,9950,9950,9950,0
|
|
20231205,160200,671596950,9950,9950,9950,9950,0
|
|
20231205,160100,671596950,9950,9950,9950,9950,0
|
|
20231205,160000,671596950,9950,9950,9950,9950,2760
|
|
20231205,155900,671596950,9950,9950,9950,9950,0
|
|
20231205,155800,671596950,9950,9950,9950,9950,0
|
|
20231205,155700,671596950,9950,9950,9950,9950,0
|
|
20231205,155600,671596950,9950,9950,9950,9950,0
|
|
20231205,155500,671596950,9950,9950,9950,9950,0
|
|
20231205,155400,671596950,9950,9950,9950,9950,0
|
|
20231205,155300,671596950,9950,9950,9950,9950,0
|
|
20231205,155200,671596950,9950,9950,9950,9950,0
|
|
20231205,155100,671596950,9950,9950,9950,9950,0
|
|
20231205,155000,671596950,9950,9950,9950,9950,0
|
|
20231205,154900,671596950,9950,9950,9950,9950,0
|
|
20231205,154800,671596950,9950,9950,9950,9950,0
|
|
20231205,154700,671596950,9950,9950,9950,9950,0
|
|
20231205,154600,671596950,9950,9950,9950,9950,0
|
|
20231205,154500,671596950,9950,9950,9950,9950,0
|
|
20231205,154400,671596950,9950,9950,9950,9950,0
|
|
20231205,154300,671596950,9950,9950,9950,9950,0
|
|
20231205,154200,671596950,9950,9950,9950,9950,0
|
|
20231205,154100,671596950,9950,9950,9950,9950,0
|
|
20231205,154000,671596950,9950,9950,9950,9950,0
|
|
20231205,153900,671596950,9950,9950,9950,9950,0
|
|
20231205,153800,671596950,9950,9950,9950,9950,0
|
|
20231205,153700,671596950,9950,9950,9950,9950,0
|
|
20231205,153600,671596950,9950,9950,9950,9950,0
|
|
20231205,153500,671596950,9950,9950,9950,9950,0
|
|
20231205,153400,671596950,9950,9950,9950,9950,0
|
|
20231205,153300,671596950,9950,9950,9950,9950,0
|
|
20231205,153200,671596950,9950,9950,9950,9950,0
|
|
20231205,153100,671596950,9950,9950,9950,9950,0
|
|
20231205,153000,671596950,9950,9950,9950,9950,5520
|
|
20231205,152900,644134950,9930,9930,9930,9930,0
|
|
20231205,152800,644134950,9930,9930,9930,9930,0
|
|
20231205,152700,644134950,9930,9930,9930,9930,0
|
|
20231205,152600,644134950,9930,9930,9930,9930,0
|
|
20231205,152500,644134950,9930,9930,9930,9930,0
|
|
20231205,152400,644134950,9930,9930,9930,9930,0
|
|
20231205,152300,644134950,9930,9930,9930,9930,0
|
|
20231205,152200,644134950,9930,9930,9930,9930,0
|
|
20231205,152100,644134950,9930,9930,9930,9930,0
|
|
20231205,152000,644134950,9930,9930,9930,9930,0
|
|
20231205,151900,644134950,9930,9920,9940,9920,154
|
|
20231205,151800,642606240,9930,9930,9930,9920,243
|
|
20231205,151700,640194550,9930,9930,9930,9930,18
|
|
20231205,151600,640015810,9920,9920,9920,9920,224
|
|
20231205,151500,637793730,9930,9930,9930,9920,234
|
|
20231205,151400,635470500,9930,9920,9930,9920,31
|
|
20231205,151300,635162970,9930,9930,9930,9920,39
|
|
20231205,151200,634775860,9930,9930,9930,9930,20
|
|
20231205,151100,634577260,9930,9930,9930,9930,0
|
|
20231205,151000,634577260,9930,9940,9940,9930,110
|
|
20231205,150900,633484920,9940,9940,9940,9940,50
|
|
20231205,150800,632987920,9940,9940,9940,9940,0
|
|
20231205,150700,632987920,9940,9930,9940,9930,1265
|
|
20231205,150600,620426370,9930,9930,9930,9930,0
|
|
20231205,150500,620426370,9930,9930,9930,9930,20
|
|
20231205,150400,620227770,9940,9950,9950,9940,175
|
|
20231205,150300,618488260,9940,9950,9950,9940,85
|
|
20231205,150200,617643010,9950,9950,9950,9950,0
|
|
20231205,150100,617643010,9950,9950,9950,9950,8
|
|
20231205,150000,617563410,9950,9950,9950,9950,30
|
|
20231205,145900,617264910,9950,9950,9950,9950,104
|
|
20231205,145800,616230110,9940,9940,9940,9940,420
|
|
20231205,145700,612055310,9930,9930,9930,9930,220
|
|
20231205,145600,609870710,9930,9930,9930,9930,100
|
|
20231205,145500,608877710,9930,9930,9930,9930,100
|
|
20231205,145400,607884710,9930,9940,9940,9930,130
|
|
20231205,145300,606593210,9940,9940,9940,9940,61
|
|
20231205,145200,605986870,9940,9940,9940,9940,370
|
|
20231205,145100,602309070,9940,9940,9940,9940,0
|
|
20231205,145000,602309070,9940,9940,9940,9940,0
|
|
20231205,144900,602309070,9940,9940,9940,9940,1162
|
|
20231205,144800,590758790,9940,9950,9950,9940,800
|
|
20231205,144700,582805120,9950,9950,9950,9950,327
|
|
20231205,144600,579551470,9960,9960,9960,9960,0
|
|
20231205,144500,579551470,9960,9950,9960,9950,2
|
|
20231205,144400,579531560,9960,9960,9960,9960,38
|
|
20231205,144300,579153080,9960,9960,9960,9960,229
|
|
20231205,144200,576872240,9960,9960,9960,9960,0
|
|
20231205,144100,576872240,9960,9960,9960,9960,0
|
|
20231205,144000,576872240,9960,9950,9960,9950,37
|
|
20231205,143900,576504010,9940,9950,9950,9940,230
|
|
20231205,143800,574217510,9950,9940,9950,9940,23
|
|
20231205,143700,573988880,9940,9950,9950,9940,230
|
|
20231205,143600,571702380,9950,9950,9950,9950,111
|
|
20231205,143500,570597930,9950,9960,9960,9950,256
|
|
20231205,143400,568050720,9990,9980,9990,9980,71
|
|
20231205,143300,567341730,9980,9980,9980,9980,24
|
|
20231205,143200,567102210,9980,9980,9980,9980,236
|
|
20231205,143100,564746930,9970,9970,9970,9970,0
|
|
20231205,143000,564746930,9970,9970,9970,9970,430
|
|
20231205,142900,560459830,9970,9970,9970,9970,3
|
|
20231205,142800,560429920,9990,9970,9990,9970,361
|
|
20231205,142700,556830150,9960,9960,9960,9960,59
|
|
20231205,142600,556242510,9960,9960,9960,9960,0
|
|
20231205,142500,556242510,9960,9950,9960,9950,492
|
|
20231205,142400,551342500,9950,9950,9950,9950,13
|
|
20231205,142300,551213150,9950,9950,9950,9950,0
|
|
20231205,142200,551213150,9950,9950,9950,9950,24
|
|
20231205,142100,550974350,9940,9940,9940,9940,4
|
|
20231205,142000,550934590,9950,9950,9950,9950,0
|
|
20231205,141900,550934590,9950,9950,9950,9950,29
|
|
20231205,141800,550646040,9950,9950,9950,9950,30
|
|
20231205,141700,550347540,9950,9940,9950,9940,1003
|
|
20231205,141600,540377710,9960,9960,9960,9960,0
|
|
20231205,141500,540377710,9960,9960,9960,9960,2
|
|
20231205,141400,540357790,9960,9960,9960,9960,2
|
|
20231205,141300,540337870,9950,9950,9950,9950,30
|
|
20231205,141200,540039370,9960,9960,9960,9960,53
|
|
20231205,141100,539511490,9950,9950,9950,9950,826
|
|
20231205,141000,531292790,9950,9950,9950,9950,0
|
|
20231205,140900,531292790,9950,9950,9950,9950,50
|
|
20231205,140800,530795290,9950,9950,9950,9950,0
|
|
20231205,140700,530795290,9950,9950,9950,9950,0
|
|
20231205,140600,530795290,9950,9950,9950,9950,0
|
|
20231205,140500,530795290,9950,9950,9950,9950,0
|
|
20231205,140400,530795290,9950,9950,9950,9950,100
|
|
20231205,140300,529800290,9950,9950,9950,9950,20
|
|
20231205,140200,529601290,9950,9950,9950,9950,500
|
|
20231205,140100,524626290,9950,9960,9960,9950,33
|
|
20231205,140000,524297640,9960,9960,9960,9960,0
|
|
20231205,135900,524297640,9960,9960,9960,9960,1
|
|
20231205,135800,524287680,9960,9960,9960,9960,33
|
|
20231205,135700,523959000,9960,9960,9960,9960,32
|
|
20231205,135600,523640280,9960,9960,9960,9960,26
|
|
20231205,135500,523381320,9950,9950,9950,9950,0
|
|
20231205,135400,523381320,9950,9950,9950,9950,240
|
|
20231205,135300,520993320,9950,9950,9950,9950,0
|
|
20231205,135200,520993320,9950,9950,9950,9950,213
|
|
20231205,135100,518873970,9950,9950,9950,9950,100
|
|
20231205,135000,517878970,9950,9950,9950,9950,10
|
|
20231205,134900,517779470,9950,9960,9960,9950,33
|
|
20231205,134800,517450820,9960,9960,9960,9960,1
|
|
20231205,134700,517440860,9950,9950,9950,9950,0
|
|
20231205,134600,517440860,9950,9950,9950,9950,0
|
|
20231205,134500,517440860,9950,9950,9950,9950,0
|
|
20231205,134400,517440860,9950,9950,9950,9950,0
|
|
20231205,134300,517440860,9950,9950,9950,9950,57
|
|
20231205,134200,516873710,9950,9950,9950,9950,0
|
|
20231205,134100,516873710,9950,9950,9950,9950,3
|
|
20231205,134000,516843860,9940,9940,9940,9940,0
|
|
20231205,133900,516843860,9940,9940,9940,9940,0
|
|
20231205,133800,516843860,9940,9940,9940,9940,0
|
|
20231205,133700,516843860,9940,9940,9940,9940,200
|
|
20231205,133600,514855860,9940,9940,9940,9940,0
|
|
20231205,133500,514855860,9940,9940,9940,9940,0
|
|
20231205,133400,514855860,9940,9940,9940,9940,0
|
|
20231205,133300,514855860,9940,9940,9940,9940,0
|
|
20231205,133200,514855860,9940,9960,9960,9940,1500
|
|
20231205,133100,499927720,9960,9960,9960,9960,0
|
|
20231205,133000,499927720,9960,9960,9960,9960,0
|
|
20231205,132900,499927720,9960,9960,9960,9960,1
|
|
20231205,132800,499917760,9960,9960,9960,9960,139
|
|
20231205,132700,498533320,9960,9960,9960,9960,364
|
|
20231205,132600,494907880,9970,9970,9970,9970,26
|
|
20231205,132500,494648660,9970,9970,9970,9970,5
|
|
20231205,132400,494598810,9970,9980,9980,9970,583
|
|
20231205,132300,488786220,9980,9980,9980,9980,20
|
|
20231205,132200,488586620,9980,9970,9980,9970,92
|
|
20231205,132100,487669210,9970,9980,9980,9970,14
|
|
20231205,132000,487529610,9980,9990,9990,9980,304
|
|
20231205,131900,484495390,9990,9990,9990,9990,50
|
|
20231205,131800,483995890,9990,9990,9990,9990,100
|
|
20231205,131700,482996890,9990,9990,9990,9990,130
|
|
20231205,131600,481698190,9990,9990,9990,9990,0
|
|
20231205,131500,481698190,9990,9990,9990,9990,69
|
|
20231205,131400,481008880,9990,9990,9990,9990,31
|
|
20231205,131300,480699190,9990,9990,9990,9990,30
|
|
20231205,131200,480399490,9990,9990,9990,9990,4
|
|
20231205,131100,480359530,9990,9990,9990,9990,0
|
|
20231205,131000,480359530,9990,9990,9990,9990,0
|
|
20231205,130900,480359530,9990,9990,9990,9990,90
|
|
20231205,130800,479460430,9990,9990,9990,9990,30
|
|
20231205,130700,479160730,9990,9990,9990,9990,0
|
|
20231205,130600,479160730,9990,9990,9990,9990,451
|
|
20231205,130500,474655240,9990,9990,9990,9990,30
|
|
20231205,130400,474355540,9990,9980,9990,9980,2
|
|
20231205,130300,474335570,9980,9980,9980,9980,0
|
|
20231205,130200,474335570,9980,9990,9990,9980,120
|
|
20231205,130100,473136970,9990,9990,9990,9990,12
|
|
20231205,130000,473017090,9990,9960,9990,9960,831
|
|
20231205,125900,464721140,9980,9980,9980,9980,31
|
|
20231205,125800,464411760,9980,9980,9980,9980,6
|
|
20231205,125700,464351880,9960,9960,9960,9960,0
|
|
20231205,125600,464351880,9960,9960,9960,9960,5
|
|
20231205,125500,464302080,9960,9960,9960,9960,0
|
|
20231205,125400,464302080,9960,9960,9960,9960,0
|
|
20231205,125300,464302080,9960,9960,9960,9960,0
|
|
20231205,125200,464302080,9960,9960,9960,9960,333
|
|
20231205,125100,460985400,9960,9960,9960,9960,3
|
|
20231205,125000,460955520,9960,9960,9960,9960,1
|
|
20231205,124900,460945560,9950,9950,9950,9950,31
|
|
20231205,124800,460637110,9950,9950,9950,9950,0
|
|
20231205,124700,460637110,9950,9950,9950,9950,1
|
|
20231205,124600,460627160,9960,9960,9960,9960,21
|
|
20231205,124500,460418000,9950,9950,9950,9950,0
|
|
20231205,124400,460418000,9950,9950,9950,9950,0
|
|
20231205,124300,460418000,9950,9950,9950,9950,93
|
|
20231205,124200,459492650,9960,9960,9960,9960,38
|
|
20231205,124100,459114170,9960,9960,9960,9960,30
|
|
20231205,124000,458815370,9960,9960,9960,9960,1
|
|
20231205,123900,458805410,9960,9960,9960,9960,101
|
|
20231205,123800,457799450,9960,9960,9960,9960,0
|
|
20231205,123700,457799450,9960,9980,9980,9960,996
|
|
20231205,123600,447872240,9980,9980,9980,9980,1
|
|
20231205,123500,447862260,9980,9980,9980,9980,0
|
|
20231205,123400,447862260,9980,9980,9980,9980,0
|
|
20231205,123300,447862260,9980,9980,9980,9980,0
|
|
20231205,123200,447862260,9980,9980,9980,9980,5
|
|
20231205,123100,447812360,9980,9980,9980,9980,30
|
|
20231205,123000,447512960,9980,9980,9980,9980,6
|
|
20231205,122900,447453080,9980,9980,9980,9980,158
|
|
20231205,122800,445876240,9980,9980,9980,9980,0
|
|
20231205,122700,445876240,9980,9980,9980,9980,0
|
|
20231205,122600,445876240,9980,9980,9980,9980,30
|
|
20231205,122500,445576840,9980,9980,9980,9980,50
|
|
20231205,122400,445077840,9970,9970,9970,9970,24
|
|
20231205,122300,444838560,9960,9960,9960,9960,0
|
|
20231205,122200,444838560,9960,9960,9960,9960,1
|
|
20231205,122100,444828600,9960,9960,9960,9960,1
|
|
20231205,122000,444818640,9960,9960,9960,9960,13
|
|
20231205,121900,444689160,9970,9970,9970,9970,5
|
|
20231205,121800,444639310,9960,9960,9960,9960,40
|
|
20231205,121700,444240910,9970,9970,9970,9970,0
|
|
20231205,121600,444240910,9970,9970,9970,9970,0
|
|
20231205,121500,444240910,9970,9970,9970,9970,0
|
|
20231205,121400,444240910,9970,9970,9970,9970,0
|
|
20231205,121300,444240910,9970,9970,9970,9970,159
|
|
20231205,121200,442655680,9970,9970,9970,9970,28
|
|
20231205,121100,442376520,9960,9960,9960,9960,0
|
|
20231205,121000,442376520,9960,9960,9960,9960,0
|
|
20231205,120900,442376520,9960,9960,9960,9960,5
|
|
20231205,120800,442326720,9960,9960,9960,9960,0
|
|
20231205,120700,442326720,9960,9960,9960,9960,0
|
|
20231205,120600,442326720,9960,9960,9960,9960,0
|
|
20231205,120500,442326720,9960,9960,9960,9960,30
|
|
20231205,120400,442027920,9960,9960,9960,9960,30
|
|
20231205,120300,441729120,9950,9950,9950,9950,0
|
|
20231205,120200,441729120,9950,9950,9950,9950,36
|
|
20231205,120100,441370920,9940,9950,9950,9940,203
|
|
20231205,120000,439351100,9950,9950,9950,9950,250
|
|
20231205,115900,436863600,9940,9940,9940,9940,0
|
|
20231205,115800,436863600,9940,9940,9940,9940,0
|
|
20231205,115700,436863600,9940,9940,9940,9940,0
|
|
20231205,115600,436863600,9940,9940,9940,9940,0
|
|
20231205,115500,436863600,9940,9940,9940,9940,0
|
|
20231205,115400,436863600,9940,9940,9940,9940,0
|
|
20231205,115300,436863600,9940,9940,9940,9940,0
|
|
20231205,115200,436863600,9940,9940,9940,9940,0
|
|
20231205,115100,436863600,9940,9940,9940,9940,0
|
|
20231205,115000,436863600,9940,9950,9950,9940,45
|
|
20231205,114900,436416000,9950,9950,9950,9950,7
|
|
20231205,114800,436346350,9940,9950,9950,9940,634
|
|
20231205,114700,430041320,9950,9950,9950,9950,0
|
|
20231205,114600,430041320,9950,9950,9950,9950,0
|
|
20231205,114500,430041320,9950,9950,9950,9950,0
|
|
20231205,114400,430041320,9950,9950,9950,9950,0
|
|
20231205,114300,430041320,9950,9950,9950,9950,0
|
|
20231205,114200,430041320,9950,9960,9960,9950,4
|
|
20231205,114100,430001510,9960,9960,9960,9960,10
|
|
20231205,114000,429901910,9950,9950,9950,9950,43
|
|
20231205,113900,429474060,9950,9950,9950,9950,0
|
|
20231205,113800,429474060,9950,9950,9950,9950,2
|
|
20231205,113700,429454160,9950,9950,9950,9950,0
|
|
20231205,113600,429454160,9950,9950,9950,9950,0
|
|
20231205,113500,429454160,9950,9950,9950,9950,200
|
|
20231205,113400,427464160,9950,9950,9950,9950,700
|
|
20231205,113300,420499160,9960,9960,9960,9960,31
|
|
20231205,113200,420190400,9950,9950,9950,9950,0
|
|
20231205,113100,420190400,9950,9960,9960,9950,202
|
|
20231205,113000,418180480,9960,9960,9960,9960,20
|
|
20231205,112900,417981280,9950,9950,9950,9950,55
|
|
20231205,112800,417434030,9960,9960,9960,9960,60
|
|
20231205,112700,416836430,9960,9970,9970,9960,831
|
|
20231205,112600,408559610,9960,9960,9960,9960,300
|
|
20231205,112500,405571610,9970,9970,9980,9970,21
|
|
20231205,112400,405362230,9970,9970,9970,9970,60
|
|
20231205,112300,404764030,9970,9980,9980,9970,235
|
|
20231205,112200,402420780,9980,9980,9980,9980,0
|
|
20231205,112100,402420780,9980,9980,9980,9980,0
|
|
20231205,112000,402420780,9980,9980,9980,9980,0
|
|
20231205,111900,402420780,9980,9980,9980,9980,48
|
|
20231205,111800,401941740,9990,9990,9990,9990,10
|
|
20231205,111700,401841840,9990,9990,9990,9990,0
|
|
20231205,111600,401841840,9990,9990,9990,9990,109
|
|
20231205,111500,400752930,9990,9990,9990,9990,11
|
|
20231205,111400,400643040,9990,9990,9990,9990,30
|
|
20231205,111300,400343340,9990,9990,9990,9990,7
|
|
20231205,111200,400273410,9980,9980,9980,9980,253
|
|
20231205,111100,397748470,9980,9980,9980,9980,0
|
|
20231205,111000,397748470,9980,9980,9980,9980,0
|
|
20231205,110900,397748470,9980,10000,10000,9980,30
|
|
20231205,110800,397448750,9990,9990,9990,9990,0
|
|
20231205,110700,397448750,9990,9990,9990,9990,0
|
|
20231205,110600,397448750,9990,10000,10000,9990,72
|
|
20231205,110500,396729170,10000,10000,10000,10000,0
|
|
20231205,110400,396729170,10000,10000,10000,10000,72
|
|
20231205,110300,396009170,10000,10000,10000,10000,0
|
|
20231205,110200,396009170,10000,10000,10000,10000,0
|
|
20231205,110100,396009170,10000,10000,10000,10000,82
|
|
20231205,110000,395189170,10020,10020,10020,10020,30
|
|
20231205,105900,394888570,10020,10020,10020,10020,0
|
|
20231205,105800,394888570,10020,10020,10020,10010,147
|
|
20231205,105700,393416740,10020,10020,10020,10020,0
|
|
20231205,105600,393416740,10020,10020,10020,10020,0
|
|
20231205,105500,393416740,10020,10010,10020,10010,30
|
|
20231205,105400,393116150,10020,10020,10020,10010,39
|
|
20231205,105300,392725420,10010,10010,10010,10010,0
|
|
20231205,105200,392725420,10010,10010,10010,10010,0
|
|
20231205,105100,392725420,10010,10010,10010,10010,0
|
|
20231205,105000,392725420,10010,10010,10010,10010,0
|
|
20231205,104900,392725420,10010,10020,10020,10010,68
|
|
20231205,104800,392044070,10020,10020,10030,10020,80
|
|
20231205,104700,391242380,10030,10020,10030,10020,1142
|
|
20231205,104600,379795540,10000,9990,10000,9990,1022
|
|
20231205,104500,369580440,9990,9990,9990,9990,181
|
|
20231205,104400,367772250,9980,9980,9980,9980,140
|
|
20231205,104300,366375050,9980,9980,9980,9980,121
|
|
20231205,104200,365167470,9970,9970,9970,9970,0
|
|
20231205,104100,365167470,9970,9970,9970,9970,99
|
|
20231205,104000,364180440,9970,9970,9970,9970,653
|
|
20231205,103900,357670030,9960,9970,9970,9960,12
|
|
20231205,103800,357550400,9970,9970,9970,9960,50
|
|
20231205,103700,357051920,9970,9970,9970,9970,12
|
|
20231205,103600,356932280,9970,9970,9970,9970,15
|
|
20231205,103500,356782730,9970,9970,9970,9970,45
|
|
20231205,103400,356334080,9970,9970,9970,9970,2
|
|
20231205,103300,356314140,9960,9960,9960,9960,12
|
|
20231205,103200,356194620,9960,9960,9960,9960,220
|
|
20231205,103100,354003420,9960,9960,9960,9960,19
|
|
20231205,103000,353814180,9960,9960,9960,9960,0
|
|
20231205,102900,353814180,9960,9960,9960,9960,38
|
|
20231205,102800,353435700,9960,9960,9960,9960,100
|
|
20231205,102700,352439700,9960,9960,9960,9960,0
|
|
20231205,102600,352439700,9960,9960,9960,9960,421
|
|
20231205,102500,348246540,9950,9950,9950,9950,0
|
|
20231205,102400,348246540,9950,9950,9950,9950,202
|
|
20231205,102300,346236640,9960,9960,9960,9960,30
|
|
20231205,102200,345937840,9960,9960,9960,9960,69
|
|
20231205,102100,345250600,9950,9950,9950,9950,48
|
|
20231205,102000,344773000,9960,9960,9960,9960,337
|
|
20231205,101900,341416480,9960,9960,9960,9960,0
|
|
20231205,101800,341416480,9960,9960,9960,9960,5
|
|
20231205,101700,341366680,9950,9950,9950,9950,1
|
|
20231205,101600,341356730,9950,9950,9950,9950,138
|
|
20231205,101500,339983630,9950,9940,9950,9940,200
|
|
20231205,101400,337994310,9940,9930,9940,9930,13
|
|
20231205,101300,337865210,9940,9930,9940,9930,32
|
|
20231205,101200,337547140,9930,9930,9930,9930,464
|
|
20231205,101100,332939620,9920,9920,9920,9920,325
|
|
20231205,101000,329715620,9960,9960,9960,9960,21
|
|
20231205,100900,329506460,9960,9960,9960,9960,50
|
|
20231205,100800,329008460,9960,9960,9960,9960,10
|
|
20231205,100700,328908860,9960,9960,9960,9960,18
|
|
20231205,100600,328729580,9960,9960,9960,9960,0
|
|
20231205,100500,328729580,9960,9960,9960,9910,5038
|
|
20231205,100400,278700420,9960,9960,9960,9950,301
|
|
20231205,100300,275702950,9960,9960,9960,9960,19
|
|
20231205,100200,275513710,9960,9960,9960,9960,1
|
|
20231205,100100,275503750,9960,9960,9960,9960,190
|
|
20231205,100000,273611350,9960,9960,9960,9960,0
|
|
20231205,095900,273611350,9960,9960,9960,9960,141
|
|
20231205,095800,272206990,9960,9960,9960,9960,0
|
|
20231205,095700,272206990,9960,9960,9960,9960,37
|
|
20231205,095600,271838470,9960,9960,9960,9960,6
|
|
20231205,095500,271778710,9960,9960,9960,9960,10
|
|
20231205,095400,271679110,9970,9970,9970,9970,1
|
|
20231205,095300,271669140,9950,9950,9950,9950,0
|
|
20231205,095200,271669140,9950,9950,9950,9950,10
|
|
20231205,095100,271569640,9960,9960,9960,9960,105
|
|
20231205,095000,270523840,9950,9950,9960,9950,105
|
|
20231205,094900,269479060,9960,9960,9960,9960,147
|
|
20231205,094800,268014940,9950,9960,9960,9950,34
|
|
20231205,094700,267676440,9960,9960,9960,9960,69
|
|
20231205,094600,266989200,9960,9950,9960,9950,101
|
|
20231205,094500,265984240,9960,9960,9960,9960,100
|
|
20231205,094400,264988240,9960,9960,9960,9960,107
|
|
20231205,094300,263922520,9970,9970,9970,9970,2
|
|
20231205,094200,263902580,9950,9950,9950,9950,0
|
|
20231205,094100,263902580,9950,9950,9950,9950,4
|
|
20231205,094000,263862780,9950,9960,9960,9950,103
|
|
20231205,093900,262836930,9950,9950,9950,9950,73
|
|
20231205,093800,262110580,9950,9950,9950,9940,28
|
|
20231205,093700,261832020,9950,9950,9950,9950,23
|
|
20231205,093600,261603170,9940,9940,9940,9940,270
|
|
20231205,093500,258919370,9950,9950,9950,9940,169
|
|
20231205,093400,257238320,9950,9950,9950,9950,10
|
|
20231205,093300,257138820,9950,9940,9950,9940,182
|
|
20231205,093200,255328640,9950,9940,9950,9940,49
|
|
20231205,093100,254841540,9950,9960,9960,9950,129
|
|
20231205,093000,253557200,9960,9940,9960,9940,46
|
|
20231205,092900,253099260,9960,9960,9960,9960,1000
|
|
20231205,092800,243139260,9940,9950,9950,9940,1722
|
|
20231205,092700,226009320,9960,9960,9960,9960,227
|
|
20231205,092600,223748400,9960,9950,9960,9950,370
|
|
20231205,092500,220066500,9950,9960,9960,9950,70
|
|
20231205,092400,219369960,9950,9960,9970,9950,473
|
|
20231205,092300,214660570,9970,9970,9970,9970,0
|
|
20231205,092200,214660570,9970,9950,9970,9950,9
|
|
20231205,092100,214570920,9950,9950,9950,9950,56
|
|
20231205,092000,214013720,9950,9950,9950,9950,1
|
|
20231205,091900,214003770,9940,9940,9940,9940,802
|
|
20231205,091800,206031890,9940,9940,9940,9940,93
|
|
20231205,091700,205107470,9940,9930,9940,9930,1442
|
|
20231205,091600,190777510,9930,9940,9940,9930,1334
|
|
20231205,091500,177518050,9950,9950,9950,9940,359
|
|
20231205,091400,173947200,9950,9950,9950,9940,64
|
|
20231205,091300,173310420,9970,9970,9970,9940,1927
|
|
20231205,091200,154132340,9970,9940,9970,9940,753
|
|
20231205,091100,146641650,9940,9950,9950,9940,773
|
|
20231205,091000,138955870,9950,9960,9960,9950,686
|
|
20231205,090900,132129160,9960,9930,9980,9930,856
|
|
20231205,090800,123621600,9940,9960,9960,9940,2128
|
|
20231205,090700,102445290,9960,9990,9990,9960,367
|
|
20231205,090600,98785110,9990,9960,9990,9950,352
|
|
20231205,090500,95274000,9990,9980,10000,9960,649
|
|
20231205,090400,88809180,9960,9960,9960,9960,537
|
|
20231205,090300,83460660,10010,9960,10010,9950,111
|
|
20231205,090200,82353080,9930,10060,10060,9900,5078
|
|
20231205,090100,31579490,10060,10080,10080,10060,256
|
|
20231205,090000,29000810,10080,10150,10150,10080,2853
|