692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,202900,373041810,5920,5920,5920,5920,1161
|
|
20231205,202800,373041810,5920,5920,5920,5920,0
|
|
20231205,202700,373041810,5920,5920,5920,5920,0
|
|
20231205,202600,373041810,5920,5920,5920,5920,0
|
|
20231205,202500,373041810,5920,5920,5920,5920,0
|
|
20231205,202400,373041810,5920,5920,5920,5920,0
|
|
20231205,202300,373041810,5920,5920,5920,5920,0
|
|
20231205,202200,373041810,5920,5920,5920,5920,0
|
|
20231205,202100,373041810,5920,5920,5920,5920,0
|
|
20231205,202000,373041810,5920,5920,5920,5920,0
|
|
20231205,201900,373041810,5920,5920,5920,5920,0
|
|
20231205,201800,373041810,5920,5920,5920,5920,0
|
|
20231205,201700,373041810,5920,5920,5920,5920,0
|
|
20231205,201600,373041810,5920,5920,5920,5920,0
|
|
20231205,201500,373041810,5920,5920,5920,5920,0
|
|
20231205,201400,373041810,5920,5920,5920,5920,0
|
|
20231205,201300,373041810,5920,5920,5920,5920,0
|
|
20231205,201200,373041810,5920,5920,5920,5920,0
|
|
20231205,201100,373041810,5920,5920,5920,5920,0
|
|
20231205,201000,373041810,5920,5920,5920,5920,0
|
|
20231205,200900,373041810,5920,5920,5920,5920,0
|
|
20231205,200800,373041810,5920,5920,5920,5920,0
|
|
20231205,200700,373041810,5920,5920,5920,5920,0
|
|
20231205,200600,373041810,5920,5920,5920,5920,0
|
|
20231205,200500,373041810,5920,5920,5920,5920,0
|
|
20231205,200400,373041810,5920,5920,5920,5920,0
|
|
20231205,200300,373041810,5920,5920,5920,5920,0
|
|
20231205,200200,373041810,5920,5920,5920,5920,0
|
|
20231205,200100,373041810,5920,5920,5920,5920,0
|
|
20231205,200000,373041810,5920,5920,5920,5920,0
|
|
20231205,195900,373041810,5920,5920,5920,5920,1161
|
|
20231205,195800,373041810,5920,5920,5920,5920,0
|
|
20231205,195700,373041810,5920,5920,5920,5920,0
|
|
20231205,195600,373041810,5920,5920,5920,5920,0
|
|
20231205,195500,373041810,5920,5920,5920,5920,0
|
|
20231205,195400,373041810,5920,5920,5920,5920,0
|
|
20231205,195300,373041810,5920,5920,5920,5920,0
|
|
20231205,195200,373041810,5920,5920,5920,5920,0
|
|
20231205,195100,373041810,5920,5920,5920,5920,0
|
|
20231205,195000,373041810,5920,5920,5920,5920,0
|
|
20231205,194900,373041810,5920,5920,5920,5920,0
|
|
20231205,194800,373041810,5920,5920,5920,5920,0
|
|
20231205,194700,373041810,5920,5920,5920,5920,0
|
|
20231205,194600,373041810,5920,5920,5920,5920,0
|
|
20231205,194500,373041810,5920,5920,5920,5920,0
|
|
20231205,194400,373041810,5920,5920,5920,5920,0
|
|
20231205,194300,373041810,5920,5920,5920,5920,0
|
|
20231205,194200,373041810,5920,5920,5920,5920,0
|
|
20231205,194100,373041810,5920,5920,5920,5920,0
|
|
20231205,194000,373041810,5920,5920,5920,5920,0
|
|
20231205,193900,373041810,5920,5920,5920,5920,0
|
|
20231205,193800,373041810,5920,5920,5920,5920,0
|
|
20231205,193700,373041810,5920,5920,5920,5920,0
|
|
20231205,193600,373041810,5920,5920,5920,5920,0
|
|
20231205,193500,373041810,5920,5920,5920,5920,0
|
|
20231205,193400,373041810,5920,5920,5920,5920,0
|
|
20231205,193300,373041810,5920,5920,5920,5920,0
|
|
20231205,193200,373041810,5920,5920,5920,5920,0
|
|
20231205,193100,373041810,5920,5920,5920,5920,0
|
|
20231205,193000,373041810,5920,5920,5920,5920,0
|
|
20231205,192900,373041810,5920,5920,5920,5920,1161
|
|
20231205,192800,373041810,5920,5920,5920,5920,0
|
|
20231205,192700,373041810,5920,5920,5920,5920,0
|
|
20231205,192600,373041810,5920,5920,5920,5920,0
|
|
20231205,192500,373041810,5920,5920,5920,5920,0
|
|
20231205,192400,373041810,5920,5920,5920,5920,0
|
|
20231205,192300,373041810,5920,5920,5920,5920,0
|
|
20231205,192200,373041810,5920,5920,5920,5920,0
|
|
20231205,192100,373041810,5920,5920,5920,5920,0
|
|
20231205,192000,373041810,5920,5920,5920,5920,0
|
|
20231205,191900,373041810,5920,5920,5920,5920,0
|
|
20231205,191800,373041810,5920,5920,5920,5920,0
|
|
20231205,191700,373041810,5920,5920,5920,5920,0
|
|
20231205,191600,373041810,5920,5920,5920,5920,0
|
|
20231205,191500,373041810,5920,5920,5920,5920,0
|
|
20231205,191400,373041810,5920,5920,5920,5920,0
|
|
20231205,191300,373041810,5920,5920,5920,5920,0
|
|
20231205,191200,373041810,5920,5920,5920,5920,0
|
|
20231205,191100,373041810,5920,5920,5920,5920,0
|
|
20231205,191000,373041810,5920,5920,5920,5920,0
|
|
20231205,190900,373041810,5920,5920,5920,5920,0
|
|
20231205,190800,373041810,5920,5920,5920,5920,0
|
|
20231205,190700,373041810,5920,5920,5920,5920,0
|
|
20231205,190600,373041810,5920,5920,5920,5920,0
|
|
20231205,190500,373041810,5920,5920,5920,5920,0
|
|
20231205,190400,373041810,5920,5920,5920,5920,0
|
|
20231205,190300,373041810,5920,5920,5920,5920,0
|
|
20231205,190200,373041810,5920,5920,5920,5920,0
|
|
20231205,190100,373041810,5920,5920,5920,5920,0
|
|
20231205,190000,373041810,5920,5920,5920,5920,0
|
|
20231205,185900,373041810,5920,5920,5920,5920,1161
|
|
20231205,185800,373041810,5920,5920,5920,5920,0
|
|
20231205,185700,373041810,5920,5920,5920,5920,0
|
|
20231205,185600,373041810,5920,5920,5920,5920,0
|
|
20231205,185500,373041810,5920,5920,5920,5920,0
|
|
20231205,185400,373041810,5920,5920,5920,5920,0
|
|
20231205,185300,373041810,5920,5920,5920,5920,0
|
|
20231205,185200,373041810,5920,5920,5920,5920,0
|
|
20231205,185100,373041810,5920,5920,5920,5920,0
|
|
20231205,185000,373041810,5920,5920,5920,5920,0
|
|
20231205,184900,373041810,5920,5920,5920,5920,0
|
|
20231205,184800,373041810,5920,5920,5920,5920,0
|
|
20231205,184700,373041810,5920,5920,5920,5920,0
|
|
20231205,184600,373041810,5920,5920,5920,5920,0
|
|
20231205,184500,373041810,5920,5920,5920,5920,0
|
|
20231205,184400,373041810,5920,5920,5920,5920,0
|
|
20231205,184300,373041810,5920,5920,5920,5920,0
|
|
20231205,184200,373041810,5920,5920,5920,5920,0
|
|
20231205,184100,373041810,5920,5920,5920,5920,0
|
|
20231205,184000,373041810,5920,5920,5920,5920,0
|
|
20231205,183900,373041810,5920,5920,5920,5920,0
|
|
20231205,183800,373041810,5920,5920,5920,5920,0
|
|
20231205,183700,373041810,5920,5920,5920,5920,0
|
|
20231205,183600,373041810,5920,5920,5920,5920,0
|
|
20231205,183500,373041810,5920,5920,5920,5920,0
|
|
20231205,183400,373041810,5920,5920,5920,5920,0
|
|
20231205,183300,373041810,5920,5920,5920,5920,0
|
|
20231205,183200,373041810,5920,5920,5920,5920,0
|
|
20231205,183100,373041810,5920,5920,5920,5920,0
|
|
20231205,183000,373041810,5920,5920,5920,5920,0
|
|
20231205,182900,373041810,5920,5920,5920,5920,1161
|
|
20231205,182800,373041810,5920,5920,5920,5920,0
|
|
20231205,182700,373041810,5920,5920,5920,5920,0
|
|
20231205,182600,373041810,5920,5920,5920,5920,0
|
|
20231205,182500,373041810,5920,5920,5920,5920,0
|
|
20231205,182400,373041810,5920,5920,5920,5920,0
|
|
20231205,182300,373041810,5920,5920,5920,5920,0
|
|
20231205,182200,373041810,5920,5920,5920,5920,0
|
|
20231205,182100,373041810,5920,5920,5920,5920,0
|
|
20231205,182000,373041810,5920,5920,5920,5920,0
|
|
20231205,181900,373041810,5920,5920,5920,5920,0
|
|
20231205,181800,373041810,5920,5920,5920,5920,0
|
|
20231205,181700,373041810,5920,5920,5920,5920,0
|
|
20231205,181600,373041810,5920,5920,5920,5920,0
|
|
20231205,181500,373041810,5920,5920,5920,5920,0
|
|
20231205,181400,373041810,5920,5920,5920,5920,0
|
|
20231205,181300,373041810,5920,5920,5920,5920,0
|
|
20231205,181200,373041810,5920,5920,5920,5920,0
|
|
20231205,181100,373041810,5920,5920,5920,5920,0
|
|
20231205,181000,373041810,5920,5920,5920,5920,0
|
|
20231205,180900,373041810,5920,5920,5920,5920,0
|
|
20231205,180800,373041810,5920,5920,5920,5920,0
|
|
20231205,180700,373041810,5920,5920,5920,5920,0
|
|
20231205,180600,373041810,5920,5920,5920,5920,0
|
|
20231205,180500,373041810,5920,5920,5920,5920,0
|
|
20231205,180400,373041810,5920,5920,5920,5920,0
|
|
20231205,180300,373041810,5920,5920,5920,5920,0
|
|
20231205,180200,373041810,5920,5920,5920,5920,0
|
|
20231205,180100,373041810,5920,5920,5920,5920,0
|
|
20231205,180000,373041810,5920,5920,5920,5920,0
|
|
20231205,175900,373041810,5920,5920,5920,5920,1161
|
|
20231205,175800,373041810,5920,5920,5920,5920,0
|
|
20231205,175700,373041810,5920,5920,5920,5920,0
|
|
20231205,175600,373041810,5920,5920,5920,5920,0
|
|
20231205,175500,373041810,5920,5920,5920,5920,0
|
|
20231205,175400,373041810,5920,5920,5920,5920,0
|
|
20231205,175300,373041810,5920,5920,5920,5920,0
|
|
20231205,175200,373041810,5920,5920,5920,5920,0
|
|
20231205,175100,373041810,5920,5920,5920,5920,0
|
|
20231205,175000,373041810,5920,5920,5920,5920,0
|
|
20231205,174900,373041810,5920,5920,5920,5920,0
|
|
20231205,174800,373041810,5920,5920,5920,5920,0
|
|
20231205,174700,373041810,5920,5920,5920,5920,0
|
|
20231205,174600,373041810,5920,5920,5920,5920,0
|
|
20231205,174500,373041810,5920,5920,5920,5920,0
|
|
20231205,174400,373041810,5920,5920,5920,5920,0
|
|
20231205,174300,373041810,5920,5920,5920,5920,0
|
|
20231205,174200,373041810,5920,5920,5920,5920,0
|
|
20231205,174100,373041810,5920,5920,5920,5920,0
|
|
20231205,174000,373041810,5920,5920,5920,5920,0
|
|
20231205,173900,373041810,5920,5920,5920,5920,0
|
|
20231205,173800,373041810,5920,5920,5920,5920,0
|
|
20231205,173700,373041810,5920,5920,5920,5920,0
|
|
20231205,173600,373041810,5920,5920,5920,5920,0
|
|
20231205,173500,373041810,5920,5920,5920,5920,0
|
|
20231205,173400,373041810,5920,5920,5920,5920,0
|
|
20231205,173300,373041810,5920,5920,5920,5920,0
|
|
20231205,173200,373041810,5920,5920,5920,5920,0
|
|
20231205,173100,373041810,5920,5920,5920,5920,0
|
|
20231205,173000,373041810,5920,5920,5920,5920,0
|
|
20231205,172900,373041810,5920,5920,5920,5920,1161
|
|
20231205,172800,373041810,5920,5920,5920,5920,0
|
|
20231205,172700,373041810,5920,5920,5920,5920,0
|
|
20231205,172600,373041810,5920,5920,5920,5920,0
|
|
20231205,172500,373041810,5920,5920,5920,5920,0
|
|
20231205,172400,373041810,5920,5920,5920,5920,0
|
|
20231205,172300,373041810,5920,5920,5920,5920,0
|
|
20231205,172200,373041810,5920,5920,5920,5920,0
|
|
20231205,172100,373041810,5920,5920,5920,5920,0
|
|
20231205,172000,373041810,5920,5920,5920,5920,0
|
|
20231205,171900,373041810,5920,5920,5920,5920,0
|
|
20231205,171800,373041810,5920,5920,5920,5920,0
|
|
20231205,171700,373041810,5920,5920,5920,5920,0
|
|
20231205,171600,373041810,5920,5920,5920,5920,0
|
|
20231205,171500,373041810,5920,5920,5920,5920,0
|
|
20231205,171400,373041810,5920,5920,5920,5920,0
|
|
20231205,171300,373041810,5920,5920,5920,5920,0
|
|
20231205,171200,373041810,5920,5920,5920,5920,0
|
|
20231205,171100,373041810,5920,5920,5920,5920,0
|
|
20231205,171000,373041810,5920,5920,5920,5920,0
|
|
20231205,170900,373041810,5920,5920,5920,5920,0
|
|
20231205,170800,373041810,5920,5920,5920,5920,0
|
|
20231205,170700,373041810,5920,5920,5920,5920,0
|
|
20231205,170600,373041810,5920,5920,5920,5920,0
|
|
20231205,170500,373041810,5920,5920,5920,5920,0
|
|
20231205,170400,373041810,5920,5920,5920,5920,0
|
|
20231205,170300,373041810,5920,5920,5920,5920,0
|
|
20231205,170200,373041810,5920,5920,5920,5920,0
|
|
20231205,170100,373041810,5920,5920,5920,5920,0
|
|
20231205,170000,373041810,5920,5920,5920,5920,0
|
|
20231205,165900,373041810,5920,5920,5920,5920,1161
|
|
20231205,165800,373041810,5920,5920,5920,5920,0
|
|
20231205,165700,373041810,5920,5920,5920,5920,0
|
|
20231205,165600,373041810,5920,5920,5920,5920,0
|
|
20231205,165500,373041810,5920,5920,5920,5920,0
|
|
20231205,165400,373041810,5920,5920,5920,5920,0
|
|
20231205,165300,373041810,5920,5920,5920,5920,0
|
|
20231205,165200,373041810,5920,5920,5920,5920,0
|
|
20231205,165100,373041810,5920,5920,5920,5920,0
|
|
20231205,165000,373041810,5920,5920,5920,5920,0
|
|
20231205,164900,373041810,5920,5920,5920,5920,0
|
|
20231205,164800,373041810,5920,5920,5920,5920,0
|
|
20231205,164700,373041810,5920,5920,5920,5920,0
|
|
20231205,164600,373041810,5920,5920,5920,5920,0
|
|
20231205,164500,373041810,5920,5920,5920,5920,0
|
|
20231205,164400,373041810,5920,5920,5920,5920,0
|
|
20231205,164300,373041810,5920,5920,5920,5920,0
|
|
20231205,164200,373041810,5920,5920,5920,5920,0
|
|
20231205,164100,373041810,5920,5920,5920,5920,0
|
|
20231205,164000,373041810,5920,5920,5920,5920,0
|
|
20231205,163900,373041810,5920,5920,5920,5920,0
|
|
20231205,163800,373041810,5920,5920,5920,5920,0
|
|
20231205,163700,373041810,5920,5920,5920,5920,0
|
|
20231205,163600,373041810,5920,5920,5920,5920,0
|
|
20231205,163500,373041810,5920,5920,5920,5920,0
|
|
20231205,163400,373041810,5920,5920,5920,5920,0
|
|
20231205,163300,373041810,5920,5920,5920,5920,0
|
|
20231205,163200,373041810,5920,5920,5920,5920,0
|
|
20231205,163100,373041810,5920,5920,5920,5920,0
|
|
20231205,163000,373041810,5920,5920,5920,5920,0
|
|
20231205,162900,373041810,5920,5920,5920,5920,1161
|
|
20231205,162800,373041810,5920,5920,5920,5920,0
|
|
20231205,162700,373041810,5920,5920,5920,5920,0
|
|
20231205,162600,373041810,5920,5920,5920,5920,0
|
|
20231205,162500,373041810,5920,5920,5920,5920,0
|
|
20231205,162400,373041810,5920,5920,5920,5920,0
|
|
20231205,162300,373041810,5920,5920,5920,5920,0
|
|
20231205,162200,373041810,5920,5920,5920,5920,0
|
|
20231205,162100,373041810,5920,5920,5920,5920,0
|
|
20231205,162000,373041810,5920,5920,5920,5920,0
|
|
20231205,161900,373041810,5920,5920,5920,5920,0
|
|
20231205,161800,373041810,5920,5920,5920,5920,0
|
|
20231205,161700,373041810,5920,5920,5920,5920,0
|
|
20231205,161600,373041810,5920,5920,5920,5920,0
|
|
20231205,161500,373041810,5920,5920,5920,5920,0
|
|
20231205,161400,373041810,5920,5920,5920,5920,0
|
|
20231205,161300,373041810,5920,5920,5920,5920,0
|
|
20231205,161200,373041810,5920,5920,5920,5920,0
|
|
20231205,161100,373041810,5920,5920,5920,5920,0
|
|
20231205,161000,373041810,5920,5920,5920,5920,0
|
|
20231205,160900,373041810,5920,5920,5920,5920,0
|
|
20231205,160800,373041810,5920,5920,5920,5920,0
|
|
20231205,160700,373041810,5920,5920,5920,5920,0
|
|
20231205,160600,373041810,5920,5920,5920,5920,0
|
|
20231205,160500,373041810,5920,5920,5920,5920,0
|
|
20231205,160400,373041810,5920,5920,5920,5920,0
|
|
20231205,160300,373041810,5920,5920,5920,5920,0
|
|
20231205,160200,373041810,5920,5920,5920,5920,0
|
|
20231205,160100,373041810,5920,5920,5920,5920,0
|
|
20231205,160000,373041810,5920,5920,5920,5920,0
|
|
20231205,155900,373041810,5920,5920,5920,5920,1161
|
|
20231205,155800,373041810,5920,5920,5920,5920,0
|
|
20231205,155700,373041810,5920,5920,5920,5920,0
|
|
20231205,155600,373041810,5920,5920,5920,5920,0
|
|
20231205,155500,373041810,5920,5920,5920,5920,0
|
|
20231205,155400,373041810,5920,5920,5920,5920,0
|
|
20231205,155300,373041810,5920,5920,5920,5920,0
|
|
20231205,155200,373041810,5920,5920,5920,5920,0
|
|
20231205,155100,373041810,5920,5920,5920,5920,0
|
|
20231205,155000,373041810,5920,5920,5920,5920,0
|
|
20231205,154900,373041810,5920,5920,5920,5920,0
|
|
20231205,154800,373041810,5920,5920,5920,5920,0
|
|
20231205,154700,373041810,5920,5920,5920,5920,0
|
|
20231205,154600,373041810,5920,5920,5920,5920,0
|
|
20231205,154500,373041810,5920,5920,5920,5920,0
|
|
20231205,154400,373041810,5920,5920,5920,5920,0
|
|
20231205,154300,373041810,5920,5920,5920,5920,0
|
|
20231205,154200,373041810,5920,5920,5920,5920,0
|
|
20231205,154100,373041810,5920,5920,5920,5920,0
|
|
20231205,154000,373041810,5920,5920,5920,5920,0
|
|
20231205,153900,373041810,5920,5920,5920,5920,0
|
|
20231205,153800,373041810,5920,5920,5920,5920,0
|
|
20231205,153700,373041810,5920,5920,5920,5920,0
|
|
20231205,153600,373041810,5920,5920,5920,5920,0
|
|
20231205,153500,373041810,5920,5920,5920,5920,0
|
|
20231205,153400,373041810,5920,5920,5920,5920,0
|
|
20231205,153300,373041810,5920,5920,5920,5920,0
|
|
20231205,153200,373041810,5920,5920,5920,5920,0
|
|
20231205,153100,373041810,5920,5920,5920,5920,0
|
|
20231205,153000,373041810,5920,5920,5920,5920,1161
|
|
20231205,152900,366168690,5920,5920,5920,5920,0
|
|
20231205,152800,366168690,5920,5920,5920,5920,0
|
|
20231205,152700,366168690,5920,5920,5920,5920,0
|
|
20231205,152600,366168690,5920,5920,5920,5920,0
|
|
20231205,152500,366168690,5920,5920,5920,5920,0
|
|
20231205,152400,366168690,5920,5920,5920,5920,0
|
|
20231205,152300,366168690,5920,5920,5920,5920,0
|
|
20231205,152200,366168690,5920,5920,5920,5920,0
|
|
20231205,152100,366168690,5920,5920,5920,5920,0
|
|
20231205,152000,366168690,5920,5920,5920,5920,0
|
|
20231205,151900,366168690,5920,5920,5920,5920,2
|
|
20231205,151800,366156850,5930,5930,5930,5930,1
|
|
20231205,151700,366150920,5930,5930,5930,5930,1
|
|
20231205,151600,366144990,5930,5930,5930,5930,0
|
|
20231205,151500,366144990,5930,5910,5930,5900,86
|
|
20231205,151400,365637500,5930,5930,5930,5930,1
|
|
20231205,151300,365631570,5930,5920,5930,5920,379
|
|
20231205,151200,363387880,5920,5930,5930,5920,40
|
|
20231205,151100,363151000,5940,5940,5940,5940,1
|
|
20231205,151000,363145060,5940,5940,5940,5940,1
|
|
20231205,150900,363139120,5940,5940,5940,5940,2
|
|
20231205,150800,363127240,5940,5940,5940,5940,5
|
|
20231205,150700,363097540,5940,5940,5940,5940,16
|
|
20231205,150600,363002500,5940,5940,5940,5940,1
|
|
20231205,150500,362996560,5940,5940,5940,5940,1
|
|
20231205,150400,362990620,5940,5940,5940,5940,0
|
|
20231205,150300,362990620,5940,5940,5940,5940,1
|
|
20231205,150200,362984680,5940,5940,5940,5940,21
|
|
20231205,150100,362859940,5940,5940,5940,5940,1
|
|
20231205,150000,362854000,5940,5940,5940,5940,1
|
|
20231205,145900,362848060,5940,5940,5940,5940,2
|
|
20231205,145800,362836180,5940,5940,5940,5940,1
|
|
20231205,145700,362830240,5940,5940,5940,5940,1
|
|
20231205,145600,362824300,5940,5940,5940,5940,2
|
|
20231205,145500,362812420,5930,5930,5930,5930,12
|
|
20231205,145400,362741260,5940,5940,5940,5940,1
|
|
20231205,145300,362735320,5940,5940,5940,5940,1
|
|
20231205,145200,362729380,5940,5940,5940,5940,1
|
|
20231205,145100,362723440,5940,5940,5940,5940,0
|
|
20231205,145000,362723440,5940,5940,5940,5940,1
|
|
20231205,144900,362717500,5940,5940,5940,5940,1
|
|
20231205,144800,362711560,5940,5940,5940,5940,1
|
|
20231205,144700,362705620,5940,5940,5940,5940,0
|
|
20231205,144600,362705620,5940,5940,5940,5940,1
|
|
20231205,144500,362699680,5940,5940,5940,5940,1
|
|
20231205,144400,362693740,5940,5940,5940,5940,1
|
|
20231205,144300,362687800,5940,5940,5940,5940,0
|
|
20231205,144200,362687800,5940,5940,5940,5940,1
|
|
20231205,144100,362681860,5940,5940,5940,5940,1
|
|
20231205,144000,362675920,5940,5940,5940,5940,1
|
|
20231205,143900,362669980,5940,5940,5940,5940,1
|
|
20231205,143800,362664040,5940,5940,5940,5940,0
|
|
20231205,143700,362664040,5940,5940,5940,5940,1
|
|
20231205,143600,362658100,5930,5930,5930,5920,145
|
|
20231205,143500,361799600,5940,5940,5940,5940,87
|
|
20231205,143400,361282820,5950,5950,5950,5950,0
|
|
20231205,143300,361282820,5950,5950,5950,5950,1
|
|
20231205,143200,361276870,5950,5940,5950,5940,201
|
|
20231205,143100,360082920,5950,5950,5950,5950,1
|
|
20231205,143000,360076970,5950,5950,5950,5950,0
|
|
20231205,142900,360076970,5950,5940,5950,5940,398
|
|
20231205,142800,357712840,5950,5950,5950,5950,2
|
|
20231205,142700,357700940,5950,5940,5950,5940,84
|
|
20231205,142600,357201970,5950,5950,5950,5950,0
|
|
20231205,142500,357201970,5950,5940,5950,5940,7
|
|
20231205,142400,357160380,5950,5950,5950,5950,1
|
|
20231205,142300,357154430,5950,5950,5950,5950,1
|
|
20231205,142200,357148480,5950,5950,5950,5950,1
|
|
20231205,142100,357142530,5950,5950,5950,5950,0
|
|
20231205,142000,357142530,5950,5950,5950,5950,1
|
|
20231205,141900,357136580,5950,5950,5950,5950,495
|
|
20231205,141800,354191330,5940,5950,5950,5940,16
|
|
20231205,141700,354096280,5940,5940,5940,5940,0
|
|
20231205,141600,354096280,5940,5950,5950,5940,57
|
|
20231205,141500,353757690,5950,5950,5950,5950,1
|
|
20231205,141400,353751740,5950,5950,5950,5950,1
|
|
20231205,141300,353745790,5940,5940,5940,5940,2
|
|
20231205,141200,353733910,5950,5950,5950,5950,1
|
|
20231205,141100,353727960,5950,5950,5950,5950,1
|
|
20231205,141000,353722010,5950,5950,5950,5950,1
|
|
20231205,140900,353716060,5950,5950,5950,5950,0
|
|
20231205,140800,353716060,5950,5950,5950,5950,1
|
|
20231205,140700,353710110,5950,5940,5950,5940,98
|
|
20231205,140600,353127980,5960,5960,5960,5960,1
|
|
20231205,140500,353122020,5970,5970,5970,5970,0
|
|
20231205,140400,353122020,5970,5970,5970,5970,1
|
|
20231205,140300,353116050,5940,5940,5970,5940,194
|
|
20231205,140200,351963660,5970,5940,5970,5940,2
|
|
20231205,140100,351951750,5970,5940,5970,5940,126
|
|
20231205,140000,351203280,5940,5940,5940,5940,103
|
|
20231205,135900,350591460,5970,5970,5970,5970,1
|
|
20231205,135800,350585490,5970,5970,5970,5970,1
|
|
20231205,135700,350579520,5970,5970,5970,5970,1
|
|
20231205,135600,350573550,5970,5970,5970,5970,0
|
|
20231205,135500,350573550,5970,5970,5970,5970,1
|
|
20231205,135400,350567580,5970,5970,5970,5970,1
|
|
20231205,135300,350561610,5970,5970,5970,5970,2
|
|
20231205,135200,350549670,5970,5970,5970,5970,0
|
|
20231205,135100,350549670,5970,5970,5970,5970,2
|
|
20231205,135000,350537730,5970,5970,5970,5970,1
|
|
20231205,134900,350531760,5970,5970,5970,5970,1
|
|
20231205,134800,350525790,5970,5970,5970,5970,0
|
|
20231205,134700,350525790,5970,5970,5970,5970,1
|
|
20231205,134600,350519820,5970,5940,5970,5940,4
|
|
20231205,134500,350496030,5970,5970,5970,5970,1
|
|
20231205,134400,350490060,5940,5970,5970,5940,1021
|
|
20231205,134300,344425290,5970,5970,5970,5970,0
|
|
20231205,134200,344425290,5970,5940,5970,5940,4
|
|
20231205,134100,344401500,5970,5970,5970,5970,1
|
|
20231205,134000,344395530,5970,5970,5970,5970,1
|
|
20231205,133900,344389560,5970,5970,5970,5970,0
|
|
20231205,133800,344389560,5970,5970,5970,5970,1
|
|
20231205,133700,344383590,5970,5970,5970,5970,1
|
|
20231205,133600,344377620,5970,5970,5970,5970,1
|
|
20231205,133500,344371650,5970,5970,5970,5970,0
|
|
20231205,133400,344371650,5970,5970,5970,5970,1
|
|
20231205,133300,344365680,5970,5970,5970,5970,1
|
|
20231205,133200,344359710,5970,5970,5970,5970,1
|
|
20231205,133100,344353740,5970,5970,5970,5970,0
|
|
20231205,133000,344353740,5970,5970,5970,5970,1
|
|
20231205,132900,344347770,5970,5970,5970,5970,1
|
|
20231205,132800,344341800,5970,5970,5970,5970,1
|
|
20231205,132700,344335830,5940,5980,5980,5940,155
|
|
20231205,132600,343411350,5980,5980,5980,5980,1
|
|
20231205,132500,343405370,5990,5990,5990,5990,1
|
|
20231205,132400,343399380,5990,5990,5990,5990,1
|
|
20231205,132300,343393390,6000,5990,6000,5990,5
|
|
20231205,132200,343363420,5940,5970,5970,5940,86
|
|
20231205,132100,342851660,6000,6000,6000,6000,1
|
|
20231205,132000,342845660,6000,5990,6000,5990,87
|
|
20231205,131900,342323670,5990,5990,5990,5990,1
|
|
20231205,131800,342317680,6000,6000,6000,6000,0
|
|
20231205,131700,342317680,6000,6000,6000,6000,1
|
|
20231205,131600,342311680,6000,6000,6000,6000,1
|
|
20231205,131500,342305680,6000,6000,6000,6000,1
|
|
20231205,131400,342299680,6010,6010,6010,6010,0
|
|
20231205,131300,342299680,6010,6010,6010,6010,1
|
|
20231205,131200,342293670,6010,6010,6010,6010,1
|
|
20231205,131100,342287660,5970,5970,5970,5970,182
|
|
20231205,131000,341201120,5970,5970,5970,5970,455
|
|
20231205,130900,338484770,5970,5970,5970,5970,9
|
|
20231205,130800,338431040,5970,5950,5970,5950,846
|
|
20231205,130700,333381700,5950,5940,5950,5940,755
|
|
20231205,130600,328896680,5930,5930,5930,5930,1
|
|
20231205,130500,328890750,5920,5920,5920,5920,8
|
|
20231205,130400,328843390,5920,5920,5920,5920,1
|
|
20231205,130300,328837470,5920,5920,5920,5920,1
|
|
20231205,130200,328831550,5900,5900,5900,5900,73
|
|
20231205,130100,328400850,5900,5900,5900,5900,0
|
|
20231205,130000,328400850,5900,5900,5900,5900,1
|
|
20231205,125900,328394950,5900,5900,5900,5900,1
|
|
20231205,125800,328389050,5890,5880,5890,5880,25
|
|
20231205,125700,328242040,5880,5880,5880,5880,7
|
|
20231205,125600,328200880,5880,5880,5880,5880,11
|
|
20231205,125500,328136200,5880,5880,5880,5880,1
|
|
20231205,125400,328130320,5880,5880,5880,5880,21
|
|
20231205,125300,328006840,5890,5890,5900,5890,134
|
|
20231205,125200,327216270,5890,5890,5900,5890,22
|
|
20231205,125100,327086500,5900,5880,5900,5880,5
|
|
20231205,125000,327057040,5880,5880,5900,5880,4
|
|
20231205,124900,327033500,5860,5890,5890,5860,60
|
|
20231205,124800,326681680,5900,5900,5900,5900,1
|
|
20231205,124700,326675780,5900,5900,5900,5900,222
|
|
20231205,124600,325365980,5940,5940,5940,5940,1
|
|
20231205,124500,325360040,5940,5940,5940,5940,1
|
|
20231205,124400,325354100,5940,5940,5940,5940,0
|
|
20231205,124300,325354100,5940,5940,5940,5940,1
|
|
20231205,124200,325348160,5940,5940,5940,5940,1
|
|
20231205,124100,325342220,5940,5940,5940,5940,1
|
|
20231205,124000,325336280,5940,5940,5940,5940,0
|
|
20231205,123900,325336280,5940,5940,5940,5940,3
|
|
20231205,123800,325318460,5940,5940,5940,5940,1
|
|
20231205,123700,325312520,5940,5930,5940,5930,54
|
|
20231205,123600,324992200,5930,5930,5930,5930,0
|
|
20231205,123500,324992200,5930,5900,5930,5860,1460
|
|
20231205,123400,316405540,5930,5930,5930,5930,1
|
|
20231205,123300,316399610,5930,5930,5930,5930,1
|
|
20231205,123200,316393680,5900,5900,5900,5900,90
|
|
20231205,123100,315862680,5930,5890,5930,5890,15
|
|
20231205,123000,315774250,5890,5930,5930,5890,6
|
|
20231205,122900,315738790,5930,5930,5930,5930,1
|
|
20231205,122800,315732860,5930,5930,5930,5930,1
|
|
20231205,122700,315726930,5930,5930,5930,5930,0
|
|
20231205,122600,315726930,5930,5930,5930,5930,1
|
|
20231205,122500,315721000,5930,5930,5930,5930,1
|
|
20231205,122400,315715070,5930,5930,5930,5930,1
|
|
20231205,122300,315709140,5930,5930,5930,5930,0
|
|
20231205,122200,315709140,5930,5930,5930,5930,1
|
|
20231205,122100,315703210,5930,5930,5930,5930,1
|
|
20231205,122000,315697280,5930,5930,5930,5930,1
|
|
20231205,121900,315691350,5920,5920,5920,5920,0
|
|
20231205,121800,315691350,5920,5920,5920,5920,1
|
|
20231205,121700,315685430,5920,5920,5920,5920,1
|
|
20231205,121600,315679510,5910,5930,5930,5910,289
|
|
20231205,121500,313968990,5930,5930,5930,5930,0
|
|
20231205,121400,313968990,5930,5930,5930,5930,1
|
|
20231205,121300,313963060,5930,5930,5930,5930,1
|
|
20231205,121200,313957130,5930,5930,5930,5930,1
|
|
20231205,121100,313951200,5920,5920,5920,5920,0
|
|
20231205,121000,313951200,5920,5920,5920,5920,64
|
|
20231205,120900,313572320,5920,5920,5920,5920,29
|
|
20231205,120800,313400640,5920,5920,5920,5920,1
|
|
20231205,120700,313394720,5920,5920,5920,5920,1
|
|
20231205,120600,313388800,5920,5920,5920,5920,5
|
|
20231205,120500,313359200,5930,5930,5930,5930,1
|
|
20231205,120400,313353270,5930,5930,5930,5930,1
|
|
20231205,120300,313347340,5930,5930,5930,5930,1
|
|
20231205,120200,313341410,5920,5920,5920,5920,0
|
|
20231205,120100,313341410,5920,5920,5920,5920,248
|
|
20231205,120000,311873250,5920,5920,5920,5920,1
|
|
20231205,115900,311867330,5920,5920,5920,5920,1
|
|
20231205,115800,311861410,5920,5920,5920,5920,0
|
|
20231205,115700,311861410,5920,5910,5920,5910,16
|
|
20231205,115600,311766840,5910,5910,5910,5910,1
|
|
20231205,115500,311760930,5910,5910,5910,5910,1
|
|
20231205,115400,311755020,5910,5910,5910,5910,0
|
|
20231205,115300,311755020,5910,5910,5910,5910,1
|
|
20231205,115200,311749110,5910,5910,5910,5910,1
|
|
20231205,115100,311743200,5910,5910,5910,5910,4
|
|
20231205,115000,311719560,5910,5910,5910,5910,2
|
|
20231205,114900,311707740,5870,5870,5870,5870,2
|
|
20231205,114800,311696000,5870,5910,5910,5870,3
|
|
20231205,114700,311678350,5870,5910,5910,5870,3
|
|
20231205,114600,311660700,5870,5910,5910,5870,4
|
|
20231205,114500,311637140,5870,5870,5870,5870,2
|
|
20231205,114400,311625400,5870,5910,5910,5870,3
|
|
20231205,114300,311607750,5870,5920,5920,5870,9
|
|
20231205,114200,311554870,5870,5920,5920,5870,3
|
|
20231205,114100,311537210,5870,5920,5920,5870,4
|
|
20231205,114000,311513630,5890,5890,5890,5890,1
|
|
20231205,113900,311507740,5890,5870,5890,5870,26
|
|
20231205,113800,311355100,5870,5870,5870,5870,4
|
|
20231205,113700,311331620,5870,5870,5870,5870,28
|
|
20231205,113600,311167260,5870,5880,5890,5870,54
|
|
20231205,113500,310850080,5880,5880,5880,5880,103
|
|
20231205,113400,310244440,5880,5880,5880,5880,51
|
|
20231205,113300,309944560,5880,5880,5880,5880,12
|
|
20231205,113200,309874000,5880,5880,5880,5880,18
|
|
20231205,113100,309768160,5880,5860,5880,5860,127
|
|
20231205,113000,309021660,5860,5890,5890,5860,1415
|
|
20231205,112900,300729160,5890,5870,5890,5870,120
|
|
20231205,112800,300024740,5870,5890,5890,5870,687
|
|
20231205,112700,295991340,5890,5930,5930,5890,21
|
|
20231205,112600,295867610,5940,5930,5940,5930,11
|
|
20231205,112500,295802340,5930,5930,5930,5930,1
|
|
20231205,112400,295796410,5930,5930,5930,5930,90
|
|
20231205,112300,295262710,5930,5930,5930,5930,1
|
|
20231205,112200,295256780,5930,5930,5930,5930,1
|
|
20231205,112100,295250850,5940,5940,5940,5940,1
|
|
20231205,112000,295244910,5890,5890,5890,5890,13
|
|
20231205,111900,295168340,5890,5890,5890,5890,18
|
|
20231205,111800,295062320,5860,5880,5880,5850,2748
|
|
20231205,111700,278972020,5890,5910,5910,5890,259
|
|
20231205,111600,277446380,5910,5910,5910,5910,0
|
|
20231205,111500,277446380,5910,5900,5960,5900,111
|
|
20231205,111400,276791320,5960,5960,5960,5960,1
|
|
20231205,111300,276785360,5960,5960,5960,5960,1
|
|
20231205,111200,276779400,5960,5960,5960,5960,1
|
|
20231205,111100,276773440,5890,5920,5920,5890,49
|
|
20231205,111000,276484040,5960,5960,5960,5960,1
|
|
20231205,110900,276478080,5900,5900,5900,5900,63
|
|
20231205,110800,276106380,5900,5900,5900,5900,73
|
|
20231205,110700,275675680,5900,5910,5910,5890,613
|
|
20231205,110600,272059240,5900,5930,5930,5900,193
|
|
20231205,110500,270920410,5900,5930,5930,5900,81
|
|
20231205,110400,270442280,5940,5940,5940,5910,1006
|
|
20231205,110300,264496640,5960,5960,5960,5960,0
|
|
20231205,110200,264496640,5960,5960,5960,5960,1
|
|
20231205,110100,264490680,5960,5960,5960,5960,1
|
|
20231205,110000,264484720,5960,5960,5960,5960,1
|
|
20231205,105900,264478760,5900,5910,5910,5900,50
|
|
20231205,105800,264183430,5900,5960,5960,5900,101
|
|
20231205,105700,263586690,5960,5960,5960,5960,1
|
|
20231205,105600,263580730,5960,5960,5960,5960,1
|
|
20231205,105500,263574770,5960,5960,5960,5960,0
|
|
20231205,105400,263574770,5960,5960,5960,5960,1
|
|
20231205,105300,263568810,5960,5960,5960,5960,12
|
|
20231205,105200,263497290,5960,5960,5960,5960,2
|
|
20231205,105100,263485370,5900,5970,5970,5900,331
|
|
20231205,105000,261529110,5970,5970,5970,5970,0
|
|
20231205,104900,261529110,5970,5970,5970,5970,1
|
|
20231205,104800,261523140,5970,5970,5970,5970,1
|
|
20231205,104700,261517170,5900,5970,5970,5900,478
|
|
20231205,104600,258690460,5920,5940,5940,5920,68
|
|
20231205,104500,258287800,5970,5970,5970,5970,1
|
|
20231205,104400,258281830,5970,5970,5970,5970,1
|
|
20231205,104300,258275860,5940,5940,5940,5940,61
|
|
20231205,104200,257913520,5940,5940,5940,5940,26
|
|
20231205,104100,257759080,5910,5940,5940,5910,2
|
|
20231205,104000,257747230,5940,5940,5940,5940,1
|
|
20231205,103900,257741290,5940,5940,5940,5940,1
|
|
20231205,103800,257735350,5940,5940,5940,5940,0
|
|
20231205,103700,257735350,5940,5940,5940,5940,2
|
|
20231205,103600,257723470,5890,5940,5940,5890,1206
|
|
20231205,103500,250605720,5920,5940,5940,5920,44
|
|
20231205,103400,250345170,5940,5940,5940,5940,47
|
|
20231205,103300,250065990,5940,5950,5970,5940,471
|
|
20231205,103200,247262140,5950,5920,5950,5920,302
|
|
20231205,103100,245466530,5900,6010,6010,5900,4001
|
|
20231205,103000,221837650,6020,6060,6070,5950,1003
|
|
20231205,102900,215853770,6070,6060,6070,6060,50
|
|
20231205,102800,215550700,6080,6080,6080,6080,1
|
|
20231205,102700,215544620,6100,6060,6100,6000,1203
|
|
20231205,102600,208299820,6100,6100,6100,6100,1
|
|
20231205,102500,208293720,6050,6080,6080,6050,288
|
|
20231205,102400,206550040,6110,6080,6110,6080,34
|
|
20231205,102300,206342500,6110,6110,6110,6110,51
|
|
20231205,102200,206030890,6110,6110,6110,6110,1
|
|
20231205,102100,206024780,6080,6070,6080,6060,305
|
|
20231205,102000,204176060,6070,6130,6130,6060,1543
|
|
20231205,101900,194813140,6140,6150,6160,6140,4
|
|
20231205,101800,194788540,6160,6170,6170,6160,202
|
|
20231205,101700,193543210,6170,6160,6170,6160,108
|
|
20231205,101600,192876880,6140,6170,6170,6140,16
|
|
20231205,101500,192778610,6120,6180,6180,6100,316
|
|
20231205,101400,190827710,6180,6090,6180,6090,195
|
|
20231205,101300,189636950,6090,6090,6090,6090,25
|
|
20231205,101200,189484700,6090,6090,6090,6090,54
|
|
20231205,101100,189155840,6070,6090,6090,6070,211
|
|
20231205,101000,187872780,6090,6090,6090,6080,130
|
|
20231205,100900,187081600,6060,6120,6120,6060,628
|
|
20231205,100800,183270110,6120,6120,6120,6120,0
|
|
20231205,100700,183270110,6120,6150,6150,6120,48
|
|
20231205,100600,182976320,6110,6090,6140,6090,122
|
|
20231205,100500,182231810,6090,6150,6150,6080,424
|
|
20231205,100400,179625300,6150,6180,6200,6150,2692
|
|
20231205,100300,162964800,6180,6150,6180,6130,1286
|
|
20231205,100200,155034470,6160,6010,6160,6010,4430
|
|
20231205,100100,128069520,6000,5970,6000,5970,528
|
|
20231205,100000,124905210,5990,5990,5990,5990,13
|
|
20231205,095900,124827340,5990,5990,5990,5960,214
|
|
20231205,095800,123551110,5990,5990,5990,5990,204
|
|
20231205,095700,122329150,5990,5980,5990,5980,7
|
|
20231205,095600,122287280,5980,5980,5980,5980,1
|
|
20231205,095500,122281300,5980,5980,5980,5980,0
|
|
20231205,095400,122281300,5980,5950,5980,5950,47
|
|
20231205,095300,122001620,5950,5980,5980,5950,34
|
|
20231205,095200,121798970,5960,5980,5980,5960,157
|
|
20231205,095100,120863230,5960,5960,5960,5960,46
|
|
20231205,095000,120589070,5980,5980,5980,5980,1
|
|
20231205,094900,120583090,5980,5980,5980,5980,1
|
|
20231205,094800,120577110,5980,5980,5980,5980,1
|
|
20231205,094700,120571130,5920,5970,5980,5920,468
|
|
20231205,094600,117780850,5970,5950,5970,5950,13
|
|
20231205,094500,117703480,5940,5940,5940,5940,187
|
|
20231205,094400,116592700,5950,5950,5950,5950,29
|
|
20231205,094300,116420150,5950,5950,5950,5950,0
|
|
20231205,094200,116420150,5950,5950,5950,5950,15
|
|
20231205,094100,116330900,5950,5950,5950,5950,212
|
|
20231205,094000,115069500,5950,5920,5950,5920,258
|
|
20231205,093900,113542110,5920,5950,5970,5920,99
|
|
20231205,093800,112954350,5970,5970,5970,5970,1
|
|
20231205,093700,112948380,5970,5970,5970,5970,3
|
|
20231205,093600,112930470,5970,5930,5970,5930,193
|
|
20231205,093500,111785940,5930,5930,5930,5930,175
|
|
20231205,093400,110748190,5930,5920,5940,5920,484
|
|
20231205,093300,107881680,5960,5920,5960,5900,649
|
|
20231205,093200,104046290,5920,5930,5970,5920,202
|
|
20231205,093100,102848980,5910,5970,5970,5910,874
|
|
20231205,093000,97673960,5950,5950,5950,5950,29
|
|
20231205,092900,97501410,5950,5990,5990,5950,77
|
|
20231205,092800,97043220,6000,6000,6000,6000,1
|
|
20231205,092700,97037220,6020,5940,6020,5930,445
|
|
20231205,092600,94395470,5940,5970,5970,5940,669
|
|
20231205,092500,90421110,5940,5960,6020,5940,569
|
|
20231205,092400,87035480,5960,6000,6030,5960,617
|
|
20231205,092300,83356030,6030,5970,6030,5970,132
|
|
20231205,092200,82564330,5970,6000,6000,5970,501
|
|
20231205,092100,79571670,5990,6040,6040,5990,61
|
|
20231205,092000,79206230,6040,6040,6040,6040,1
|
|
20231205,091900,79200190,6040,5980,6040,5980,20
|
|
20231205,091800,79080530,5970,5970,5980,5960,337
|
|
20231205,091700,77066200,5970,5970,5980,5970,197
|
|
20231205,091600,75888230,5980,5970,5980,5950,563
|
|
20231205,091500,72527190,5960,5960,5980,5940,441
|
|
20231205,091400,69905450,5980,5990,5990,5980,235
|
|
20231205,091300,68499010,5990,5990,5990,5990,46
|
|
20231205,091200,68223470,6040,6040,6040,6040,1
|
|
20231205,091100,68217430,6040,5980,6040,5980,484
|
|
20231205,091000,65323050,5980,5970,6040,5950,870
|
|
20231205,090900,60143630,5980,5990,5990,5980,94
|
|
20231205,090800,59581500,5990,5970,5990,5970,400
|
|
20231205,090700,57185980,5950,6050,6050,5950,1386
|
|
20231205,090600,48894470,6060,6060,6060,6060,211
|
|
20231205,090500,47615810,6060,6030,6060,6030,417
|
|
20231205,090400,45088940,6060,6030,6060,6020,315
|
|
20231205,090300,43189170,6030,6000,6050,5980,236
|
|
20231205,090200,41773900,5970,5960,6000,5960,1303
|
|
20231205,090100,33975950,5960,5990,6000,5940,2114
|
|
20231205,090000,21373430,5990,6000,6010,5970,3365
|