691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,202800,99132480,6010,6010,6010,6010,121
|
|
20231206,202700,99132480,6010,6010,6010,6010,0
|
|
20231206,202600,99132480,6010,6010,6010,6010,0
|
|
20231206,202500,99132480,6010,6010,6010,6010,0
|
|
20231206,202400,99132480,6010,6010,6010,6010,0
|
|
20231206,202300,99132480,6010,6010,6010,6010,0
|
|
20231206,202200,99132480,6010,6010,6010,6010,0
|
|
20231206,202100,99132480,6010,6010,6010,6010,0
|
|
20231206,202000,99132480,6010,6010,6010,6010,0
|
|
20231206,201900,99132480,6010,6010,6010,6010,0
|
|
20231206,201800,99132480,6010,6010,6010,6010,0
|
|
20231206,201700,99132480,6010,6010,6010,6010,0
|
|
20231206,201600,99132480,6010,6010,6010,6010,0
|
|
20231206,201500,99132480,6010,6010,6010,6010,0
|
|
20231206,201400,99132480,6010,6010,6010,6010,0
|
|
20231206,201300,99132480,6010,6010,6010,6010,0
|
|
20231206,201200,99132480,6010,6010,6010,6010,0
|
|
20231206,201100,99132480,6010,6010,6010,6010,0
|
|
20231206,201000,99132480,6010,6010,6010,6010,0
|
|
20231206,200900,99132480,6010,6010,6010,6010,0
|
|
20231206,200800,99132480,6010,6010,6010,6010,0
|
|
20231206,200700,99132480,6010,6010,6010,6010,0
|
|
20231206,200600,99132480,6010,6010,6010,6010,0
|
|
20231206,200500,99132480,6010,6010,6010,6010,0
|
|
20231206,200400,99132480,6010,6010,6010,6010,0
|
|
20231206,200300,99132480,6010,6010,6010,6010,0
|
|
20231206,200200,99132480,6010,6010,6010,6010,0
|
|
20231206,200100,99132480,6010,6010,6010,6010,0
|
|
20231206,200000,99132480,6010,6010,6010,6010,0
|
|
20231206,195900,99132480,6010,6010,6010,6010,0
|
|
20231206,195800,99132480,6010,6010,6010,6010,121
|
|
20231206,195700,99132480,6010,6010,6010,6010,0
|
|
20231206,195600,99132480,6010,6010,6010,6010,0
|
|
20231206,195500,99132480,6010,6010,6010,6010,0
|
|
20231206,195400,99132480,6010,6010,6010,6010,0
|
|
20231206,195300,99132480,6010,6010,6010,6010,0
|
|
20231206,195200,99132480,6010,6010,6010,6010,0
|
|
20231206,195100,99132480,6010,6010,6010,6010,0
|
|
20231206,195000,99132480,6010,6010,6010,6010,0
|
|
20231206,194900,99132480,6010,6010,6010,6010,0
|
|
20231206,194800,99132480,6010,6010,6010,6010,0
|
|
20231206,194700,99132480,6010,6010,6010,6010,0
|
|
20231206,194600,99132480,6010,6010,6010,6010,0
|
|
20231206,194500,99132480,6010,6010,6010,6010,0
|
|
20231206,194400,99132480,6010,6010,6010,6010,0
|
|
20231206,194300,99132480,6010,6010,6010,6010,0
|
|
20231206,194200,99132480,6010,6010,6010,6010,0
|
|
20231206,194100,99132480,6010,6010,6010,6010,0
|
|
20231206,194000,99132480,6010,6010,6010,6010,0
|
|
20231206,193900,99132480,6010,6010,6010,6010,0
|
|
20231206,193800,99132480,6010,6010,6010,6010,0
|
|
20231206,193700,99132480,6010,6010,6010,6010,0
|
|
20231206,193600,99132480,6010,6010,6010,6010,0
|
|
20231206,193500,99132480,6010,6010,6010,6010,0
|
|
20231206,193400,99132480,6010,6010,6010,6010,0
|
|
20231206,193300,99132480,6010,6010,6010,6010,0
|
|
20231206,193200,99132480,6010,6010,6010,6010,0
|
|
20231206,193100,99132480,6010,6010,6010,6010,0
|
|
20231206,193000,99132480,6010,6010,6010,6010,0
|
|
20231206,192900,99132480,6010,6010,6010,6010,0
|
|
20231206,192800,99132480,6010,6010,6010,6010,121
|
|
20231206,192700,99132480,6010,6010,6010,6010,0
|
|
20231206,192600,99132480,6010,6010,6010,6010,0
|
|
20231206,192500,99132480,6010,6010,6010,6010,0
|
|
20231206,192400,99132480,6010,6010,6010,6010,0
|
|
20231206,192300,99132480,6010,6010,6010,6010,0
|
|
20231206,192200,99132480,6010,6010,6010,6010,0
|
|
20231206,192100,99132480,6010,6010,6010,6010,0
|
|
20231206,192000,99132480,6010,6010,6010,6010,0
|
|
20231206,191900,99132480,6010,6010,6010,6010,0
|
|
20231206,191800,99132480,6010,6010,6010,6010,0
|
|
20231206,191700,99132480,6010,6010,6010,6010,0
|
|
20231206,191600,99132480,6010,6010,6010,6010,0
|
|
20231206,191500,99132480,6010,6010,6010,6010,0
|
|
20231206,191400,99132480,6010,6010,6010,6010,0
|
|
20231206,191300,99132480,6010,6010,6010,6010,0
|
|
20231206,191200,99132480,6010,6010,6010,6010,0
|
|
20231206,191100,99132480,6010,6010,6010,6010,0
|
|
20231206,191000,99132480,6010,6010,6010,6010,0
|
|
20231206,190900,99132480,6010,6010,6010,6010,0
|
|
20231206,190800,99132480,6010,6010,6010,6010,0
|
|
20231206,190700,99132480,6010,6010,6010,6010,0
|
|
20231206,190600,99132480,6010,6010,6010,6010,0
|
|
20231206,190500,99132480,6010,6010,6010,6010,0
|
|
20231206,190400,99132480,6010,6010,6010,6010,0
|
|
20231206,190300,99132480,6010,6010,6010,6010,0
|
|
20231206,190200,99132480,6010,6010,6010,6010,0
|
|
20231206,190100,99132480,6010,6010,6010,6010,0
|
|
20231206,190000,99132480,6010,6010,6010,6010,0
|
|
20231206,185900,99132480,6010,6010,6010,6010,0
|
|
20231206,185800,99132480,6010,6010,6010,6010,121
|
|
20231206,185700,99132480,6010,6010,6010,6010,0
|
|
20231206,185600,99132480,6010,6010,6010,6010,0
|
|
20231206,185500,99132480,6010,6010,6010,6010,0
|
|
20231206,185400,99132480,6010,6010,6010,6010,0
|
|
20231206,185300,99132480,6010,6010,6010,6010,0
|
|
20231206,185200,99132480,6010,6010,6010,6010,0
|
|
20231206,185100,99132480,6010,6010,6010,6010,0
|
|
20231206,185000,99132480,6010,6010,6010,6010,0
|
|
20231206,184900,99132480,6010,6010,6010,6010,0
|
|
20231206,184800,99132480,6010,6010,6010,6010,0
|
|
20231206,184700,99132480,6010,6010,6010,6010,0
|
|
20231206,184600,99132480,6010,6010,6010,6010,0
|
|
20231206,184500,99132480,6010,6010,6010,6010,0
|
|
20231206,184400,99132480,6010,6010,6010,6010,0
|
|
20231206,184300,99132480,6010,6010,6010,6010,0
|
|
20231206,184200,99132480,6010,6010,6010,6010,0
|
|
20231206,184100,99132480,6010,6010,6010,6010,0
|
|
20231206,184000,99132480,6010,6010,6010,6010,0
|
|
20231206,183900,99132480,6010,6010,6010,6010,0
|
|
20231206,183800,99132480,6010,6010,6010,6010,0
|
|
20231206,183700,99132480,6010,6010,6010,6010,0
|
|
20231206,183600,99132480,6010,6010,6010,6010,0
|
|
20231206,183500,99132480,6010,6010,6010,6010,0
|
|
20231206,183400,99132480,6010,6010,6010,6010,0
|
|
20231206,183300,99132480,6010,6010,6010,6010,0
|
|
20231206,183200,99132480,6010,6010,6010,6010,0
|
|
20231206,183100,99132480,6010,6010,6010,6010,0
|
|
20231206,183000,99132480,6010,6010,6010,6010,0
|
|
20231206,182900,99132480,6010,6010,6010,6010,0
|
|
20231206,182800,99132480,6010,6010,6010,6010,121
|
|
20231206,182700,99132480,6010,6010,6010,6010,0
|
|
20231206,182600,99132480,6010,6010,6010,6010,0
|
|
20231206,182500,99132480,6010,6010,6010,6010,0
|
|
20231206,182400,99132480,6010,6010,6010,6010,0
|
|
20231206,182300,99132480,6010,6010,6010,6010,0
|
|
20231206,182200,99132480,6010,6010,6010,6010,0
|
|
20231206,182100,99132480,6010,6010,6010,6010,0
|
|
20231206,182000,99132480,6010,6010,6010,6010,0
|
|
20231206,181900,99132480,6010,6010,6010,6010,0
|
|
20231206,181800,99132480,6010,6010,6010,6010,0
|
|
20231206,181700,99132480,6010,6010,6010,6010,0
|
|
20231206,181600,99132480,6010,6010,6010,6010,0
|
|
20231206,181500,99132480,6010,6010,6010,6010,0
|
|
20231206,181400,99132480,6010,6010,6010,6010,0
|
|
20231206,181300,99132480,6010,6010,6010,6010,0
|
|
20231206,181200,99132480,6010,6010,6010,6010,0
|
|
20231206,181100,99132480,6010,6010,6010,6010,0
|
|
20231206,181000,99132480,6010,6010,6010,6010,0
|
|
20231206,180900,99132480,6010,6010,6010,6010,0
|
|
20231206,180800,99132480,6010,6010,6010,6010,0
|
|
20231206,180700,99132480,6010,6010,6010,6010,0
|
|
20231206,180600,99132480,6010,6010,6010,6010,0
|
|
20231206,180500,99132480,6010,6010,6010,6010,0
|
|
20231206,180400,99132480,6010,6010,6010,6010,0
|
|
20231206,180300,99132480,6010,6010,6010,6010,0
|
|
20231206,180200,99132480,6010,6010,6010,6010,0
|
|
20231206,180100,99132480,6010,6010,6010,6010,0
|
|
20231206,180000,99132480,6010,6010,6010,6010,0
|
|
20231206,175900,99132480,6010,6010,6010,6010,0
|
|
20231206,175800,99132480,6010,6010,6010,6010,121
|
|
20231206,175700,99132480,6010,6010,6010,6010,0
|
|
20231206,175600,99132480,6010,6010,6010,6010,0
|
|
20231206,175500,99132480,6010,6010,6010,6010,0
|
|
20231206,175400,99132480,6010,6010,6010,6010,0
|
|
20231206,175300,99132480,6010,6010,6010,6010,0
|
|
20231206,175200,99132480,6010,6010,6010,6010,0
|
|
20231206,175100,99132480,6010,6010,6010,6010,0
|
|
20231206,175000,99132480,6010,6010,6010,6010,0
|
|
20231206,174900,99132480,6010,6010,6010,6010,0
|
|
20231206,174800,99132480,6010,6010,6010,6010,0
|
|
20231206,174700,99132480,6010,6010,6010,6010,0
|
|
20231206,174600,99132480,6010,6010,6010,6010,0
|
|
20231206,174500,99132480,6010,6010,6010,6010,0
|
|
20231206,174400,99132480,6010,6010,6010,6010,0
|
|
20231206,174300,99132480,6010,6010,6010,6010,0
|
|
20231206,174200,99132480,6010,6010,6010,6010,0
|
|
20231206,174100,99132480,6010,6010,6010,6010,0
|
|
20231206,174000,99132480,6010,6010,6010,6010,0
|
|
20231206,173900,99132480,6010,6010,6010,6010,0
|
|
20231206,173800,99132480,6010,6010,6010,6010,0
|
|
20231206,173700,99132480,6010,6010,6010,6010,0
|
|
20231206,173600,99132480,6010,6010,6010,6010,0
|
|
20231206,173500,99132480,6010,6010,6010,6010,0
|
|
20231206,173400,99132480,6010,6010,6010,6010,0
|
|
20231206,173300,99132480,6010,6010,6010,6010,0
|
|
20231206,173200,99132480,6010,6010,6010,6010,0
|
|
20231206,173100,99132480,6010,6010,6010,6010,0
|
|
20231206,173000,99132480,6010,6010,6010,6010,0
|
|
20231206,172900,99132480,6010,6010,6010,6010,0
|
|
20231206,172800,99132480,6010,6010,6010,6010,121
|
|
20231206,172700,99132480,6010,6010,6010,6010,0
|
|
20231206,172600,99132480,6010,6010,6010,6010,0
|
|
20231206,172500,99132480,6010,6010,6010,6010,0
|
|
20231206,172400,99132480,6010,6010,6010,6010,0
|
|
20231206,172300,99132480,6010,6010,6010,6010,0
|
|
20231206,172200,99132480,6010,6010,6010,6010,0
|
|
20231206,172100,99132480,6010,6010,6010,6010,0
|
|
20231206,172000,99132480,6010,6010,6010,6010,0
|
|
20231206,171900,99132480,6010,6010,6010,6010,0
|
|
20231206,171800,99132480,6010,6010,6010,6010,0
|
|
20231206,171700,99132480,6010,6010,6010,6010,0
|
|
20231206,171600,99132480,6010,6010,6010,6010,0
|
|
20231206,171500,99132480,6010,6010,6010,6010,0
|
|
20231206,171400,99132480,6010,6010,6010,6010,0
|
|
20231206,171300,99132480,6010,6010,6010,6010,0
|
|
20231206,171200,99132480,6010,6010,6010,6010,0
|
|
20231206,171100,99132480,6010,6010,6010,6010,0
|
|
20231206,171000,99132480,6010,6010,6010,6010,0
|
|
20231206,170900,99132480,6010,6010,6010,6010,0
|
|
20231206,170800,99132480,6010,6010,6010,6010,0
|
|
20231206,170700,99132480,6010,6010,6010,6010,0
|
|
20231206,170600,99132480,6010,6010,6010,6010,0
|
|
20231206,170500,99132480,6010,6010,6010,6010,0
|
|
20231206,170400,99132480,6010,6010,6010,6010,0
|
|
20231206,170300,99132480,6010,6010,6010,6010,0
|
|
20231206,170200,99132480,6010,6010,6010,6010,0
|
|
20231206,170100,99132480,6010,6010,6010,6010,0
|
|
20231206,170000,99132480,6010,6010,6010,6010,0
|
|
20231206,165900,99132480,6010,6010,6010,6010,0
|
|
20231206,165800,99132480,6010,6010,6010,6010,121
|
|
20231206,165700,99132480,6010,6010,6010,6010,0
|
|
20231206,165600,99132480,6010,6010,6010,6010,0
|
|
20231206,165500,99132480,6010,6010,6010,6010,0
|
|
20231206,165400,99132480,6010,6010,6010,6010,0
|
|
20231206,165300,99132480,6010,6010,6010,6010,0
|
|
20231206,165200,99132480,6010,6010,6010,6010,0
|
|
20231206,165100,99132480,6010,6010,6010,6010,0
|
|
20231206,165000,99132480,6010,6010,6010,6010,0
|
|
20231206,164900,99132480,6010,6010,6010,6010,0
|
|
20231206,164800,99132480,6010,6010,6010,6010,0
|
|
20231206,164700,99132480,6010,6010,6010,6010,0
|
|
20231206,164600,99132480,6010,6010,6010,6010,0
|
|
20231206,164500,99132480,6010,6010,6010,6010,0
|
|
20231206,164400,99132480,6010,6010,6010,6010,0
|
|
20231206,164300,99132480,6010,6010,6010,6010,0
|
|
20231206,164200,99132480,6010,6010,6010,6010,0
|
|
20231206,164100,99132480,6010,6010,6010,6010,0
|
|
20231206,164000,99132480,6010,6010,6010,6010,0
|
|
20231206,163900,99132480,6010,6010,6010,6010,0
|
|
20231206,163800,99132480,6010,6010,6010,6010,0
|
|
20231206,163700,99132480,6010,6010,6010,6010,0
|
|
20231206,163600,99132480,6010,6010,6010,6010,0
|
|
20231206,163500,99132480,6010,6010,6010,6010,0
|
|
20231206,163400,99132480,6010,6010,6010,6010,0
|
|
20231206,163300,99132480,6010,6010,6010,6010,0
|
|
20231206,163200,99132480,6010,6010,6010,6010,0
|
|
20231206,163100,99132480,6010,6010,6010,6010,0
|
|
20231206,163000,99132480,6010,6010,6010,6010,0
|
|
20231206,162900,99132480,6010,6010,6010,6010,0
|
|
20231206,162800,99132480,6010,6010,6010,6010,121
|
|
20231206,162700,99132480,6010,6010,6010,6010,0
|
|
20231206,162600,99132480,6010,6010,6010,6010,0
|
|
20231206,162500,99132480,6010,6010,6010,6010,0
|
|
20231206,162400,99132480,6010,6010,6010,6010,0
|
|
20231206,162300,99132480,6010,6010,6010,6010,0
|
|
20231206,162200,99132480,6010,6010,6010,6010,0
|
|
20231206,162100,99132480,6010,6010,6010,6010,0
|
|
20231206,162000,99132480,6010,6010,6010,6010,0
|
|
20231206,161900,99132480,6010,6010,6010,6010,0
|
|
20231206,161800,99132480,6010,6010,6010,6010,0
|
|
20231206,161700,99132480,6010,6010,6010,6010,0
|
|
20231206,161600,99132480,6010,6010,6010,6010,0
|
|
20231206,161500,99132480,6010,6010,6010,6010,0
|
|
20231206,161400,99132480,6010,6010,6010,6010,0
|
|
20231206,161300,99132480,6010,6010,6010,6010,0
|
|
20231206,161200,99132480,6010,6010,6010,6010,0
|
|
20231206,161100,99132480,6010,6010,6010,6010,0
|
|
20231206,161000,99132480,6010,6010,6010,6010,0
|
|
20231206,160900,99132480,6010,6010,6010,6010,0
|
|
20231206,160800,99132480,6010,6010,6010,6010,0
|
|
20231206,160700,99132480,6010,6010,6010,6010,0
|
|
20231206,160600,99132480,6010,6010,6010,6010,0
|
|
20231206,160500,99132480,6010,6010,6010,6010,0
|
|
20231206,160400,99132480,6010,6010,6010,6010,0
|
|
20231206,160300,99132480,6010,6010,6010,6010,0
|
|
20231206,160200,99132480,6010,6010,6010,6010,0
|
|
20231206,160100,99132480,6010,6010,6010,6010,0
|
|
20231206,160000,99132480,6010,6010,6010,6010,0
|
|
20231206,155900,99132480,6010,6010,6010,6010,0
|
|
20231206,155800,99132480,6010,6010,6010,6010,121
|
|
20231206,155700,99132480,6010,6010,6010,6010,0
|
|
20231206,155600,99132480,6010,6010,6010,6010,0
|
|
20231206,155500,99132480,6010,6010,6010,6010,0
|
|
20231206,155400,99132480,6010,6010,6010,6010,0
|
|
20231206,155300,99132480,6010,6010,6010,6010,0
|
|
20231206,155200,99132480,6010,6010,6010,6010,0
|
|
20231206,155100,99132480,6010,6010,6010,6010,0
|
|
20231206,155000,99132480,6010,6010,6010,6010,0
|
|
20231206,154900,99132480,6010,6010,6010,6010,0
|
|
20231206,154800,99132480,6010,6010,6010,6010,0
|
|
20231206,154700,99132480,6010,6010,6010,6010,0
|
|
20231206,154600,99132480,6010,6010,6010,6010,0
|
|
20231206,154500,99132480,6010,6010,6010,6010,0
|
|
20231206,154400,99132480,6010,6010,6010,6010,0
|
|
20231206,154300,99132480,6010,6010,6010,6010,0
|
|
20231206,154200,99132480,6010,6010,6010,6010,0
|
|
20231206,154100,99132480,6010,6010,6010,6010,0
|
|
20231206,154000,99132480,6010,6010,6010,6010,0
|
|
20231206,153900,99132480,6010,6010,6010,6010,0
|
|
20231206,153800,99132480,6010,6010,6010,6010,0
|
|
20231206,153700,99132480,6010,6010,6010,6010,0
|
|
20231206,153600,99132480,6010,6010,6010,6010,0
|
|
20231206,153500,99132480,6010,6010,6010,6010,0
|
|
20231206,153400,99132480,6010,6010,6010,6010,0
|
|
20231206,153300,99132480,6010,6010,6010,6010,0
|
|
20231206,153200,99132480,6010,6010,6010,6010,0
|
|
20231206,153100,99132480,6010,6010,6010,6010,0
|
|
20231206,153000,99132480,6010,6010,6010,6010,121
|
|
20231206,152900,98405270,5990,5990,5990,5990,0
|
|
20231206,152800,98405270,5990,5990,5990,5990,0
|
|
20231206,152700,98405270,5990,5990,5990,5990,0
|
|
20231206,152600,98405270,5990,5990,5990,5990,0
|
|
20231206,152500,98405270,5990,5990,5990,5990,0
|
|
20231206,152400,98405270,5990,5990,5990,5990,0
|
|
20231206,152300,98405270,5990,5990,5990,5990,0
|
|
20231206,152200,98405270,5990,5990,5990,5990,0
|
|
20231206,152100,98405270,5990,5990,5990,5990,0
|
|
20231206,152000,98405270,5990,5990,5990,5990,0
|
|
20231206,151900,98405270,5990,5990,5990,5940,481
|
|
20231206,151800,95535580,5990,5990,5990,5980,58
|
|
20231206,151700,95188190,5990,5990,5990,5990,15
|
|
20231206,151600,95098340,5980,5990,5990,5980,12
|
|
20231206,151500,95026560,6000,6000,6000,6000,120
|
|
20231206,151400,94306560,6000,6000,6000,6000,21
|
|
20231206,151300,94180560,5990,5990,5990,5990,129
|
|
20231206,151200,93407850,5990,5980,5990,5980,34
|
|
20231206,151100,93204240,5990,6000,6000,5990,117
|
|
20231206,151000,92502900,6000,6000,6010,6000,57
|
|
20231206,150900,92160570,5990,5990,5990,5990,66
|
|
20231206,150800,91765230,5990,5990,5990,5990,137
|
|
20231206,150700,90944600,5990,5980,5990,5980,34
|
|
20231206,150600,90741020,5980,5980,5980,5980,0
|
|
20231206,150500,90741020,5980,5970,5980,5970,124
|
|
20231206,150400,89999630,5980,5970,5980,5970,78
|
|
20231206,150300,89533310,5970,5970,5980,5970,81
|
|
20231206,150200,89049640,5970,5970,5970,5970,10
|
|
20231206,150100,88989940,5970,5970,5970,5970,56
|
|
20231206,150000,88655620,5960,5960,5960,5960,67
|
|
20231206,145900,88256300,5950,5960,5960,5950,150
|
|
20231206,145800,87363170,5960,5960,5960,5960,64
|
|
20231206,145700,86981730,5960,5960,5960,5960,11
|
|
20231206,145600,86916170,5970,5960,5970,5960,76
|
|
20231206,145500,86462540,5970,5960,5970,5960,113
|
|
20231206,145400,85788060,5960,5960,5960,5960,20
|
|
20231206,145300,85668860,5960,5960,5960,5960,114
|
|
20231206,145200,84989420,5960,5960,5960,5960,20
|
|
20231206,145100,84870220,5960,5970,5970,5960,141
|
|
20231206,145000,84029220,5980,5970,5980,5970,102
|
|
20231206,144900,83419290,5990,5990,5990,5990,190
|
|
20231206,144800,82281190,5990,5990,5990,5990,10
|
|
20231206,144700,82221290,6000,6000,6000,6000,0
|
|
20231206,144600,82221290,6000,6000,6000,6000,0
|
|
20231206,144500,82221290,6000,6000,6000,6000,92
|
|
20231206,144400,81669290,5990,5990,5990,5990,41
|
|
20231206,144300,81423700,5960,5960,5960,5960,0
|
|
20231206,144200,81423700,5960,5960,5960,5960,54
|
|
20231206,144100,81101860,5960,5960,5960,5960,374
|
|
20231206,144000,78872820,5960,5960,5960,5960,0
|
|
20231206,143900,78872820,5960,5990,5990,5960,80
|
|
20231206,143800,78395330,5960,5960,5960,5960,0
|
|
20231206,143700,78395330,5960,5990,5990,5960,500
|
|
20231206,143600,75409810,5990,5990,5990,5990,0
|
|
20231206,143500,75409810,5990,5990,5990,5990,0
|
|
20231206,143400,75409810,5990,5990,5990,5990,0
|
|
20231206,143300,75409810,5990,5990,5990,5990,0
|
|
20231206,143200,75409810,5990,5990,5990,5990,4
|
|
20231206,143100,75385850,5990,5990,5990,5990,167
|
|
20231206,143000,74385520,6000,6000,6000,6000,10
|
|
20231206,142900,74325520,6000,6000,6000,6000,0
|
|
20231206,142800,74325520,6000,6000,6000,6000,1
|
|
20231206,142700,74319520,5990,5990,5990,5990,1
|
|
20231206,142600,74313530,5990,5990,5990,5990,1
|
|
20231206,142500,74307540,5990,6000,6000,5990,21
|
|
20231206,142400,74181550,6000,6000,6000,6000,0
|
|
20231206,142300,74181550,6000,6000,6000,6000,5
|
|
20231206,142200,74151550,5990,5990,5990,5990,0
|
|
20231206,142100,74151550,5990,5990,5990,5990,0
|
|
20231206,142000,74151550,5990,5990,5990,5990,0
|
|
20231206,141900,74151550,5990,5990,5990,5990,0
|
|
20231206,141800,74151550,5990,5990,5990,5990,1
|
|
20231206,141700,74145560,5980,5980,5980,5980,0
|
|
20231206,141600,74145560,5980,5980,5980,5980,0
|
|
20231206,141500,74145560,5980,5980,5980,5980,0
|
|
20231206,141400,74145560,5980,5980,5980,5980,0
|
|
20231206,141300,74145560,5980,5980,5980,5980,0
|
|
20231206,141200,74145560,5980,5980,5980,5980,0
|
|
20231206,141100,74145560,5980,5980,5980,5980,1
|
|
20231206,141000,74139580,6000,6000,6000,6000,0
|
|
20231206,140900,74139580,6000,6000,6000,6000,5
|
|
20231206,140800,74109580,5990,5990,5990,5990,0
|
|
20231206,140700,74109580,5990,5990,5990,5990,0
|
|
20231206,140600,74109580,5990,5990,5990,5990,0
|
|
20231206,140500,74109580,5990,5990,5990,5990,0
|
|
20231206,140400,74109580,5990,5990,5990,5990,0
|
|
20231206,140300,74109580,5990,5990,5990,5990,0
|
|
20231206,140200,74109580,5990,5990,5990,5990,0
|
|
20231206,140100,74109580,5990,5990,5990,5990,6
|
|
20231206,140000,74073640,6000,5990,6000,5990,16
|
|
20231206,135900,73977790,5980,5970,5980,5970,73
|
|
20231206,135800,73541940,5970,5970,5970,5970,0
|
|
20231206,135700,73541940,5970,5970,5970,5970,216
|
|
20231206,135600,72252420,6000,6000,6000,6000,0
|
|
20231206,135500,72252420,6000,5970,6000,5970,44
|
|
20231206,135400,71989330,5980,5980,5980,5980,72
|
|
20231206,135300,71558770,5980,5980,5980,5980,9
|
|
20231206,135200,71504950,5980,5980,5980,5980,93
|
|
20231206,135100,70948810,5980,5980,5980,5980,0
|
|
20231206,135000,70948810,5980,5990,5990,5980,5
|
|
20231206,134900,70918900,6000,6000,6000,6000,0
|
|
20231206,134800,70918900,6000,6000,6000,6000,0
|
|
20231206,134700,70918900,6000,6000,6000,6000,0
|
|
20231206,134600,70918900,6000,6000,6000,6000,0
|
|
20231206,134500,70918900,6000,6000,6000,6000,0
|
|
20231206,134400,70918900,6000,6000,6000,6000,0
|
|
20231206,134300,70918900,6000,6000,6000,6000,0
|
|
20231206,134200,70918900,6000,6000,6000,6000,0
|
|
20231206,134100,70918900,6000,6000,6000,6000,5
|
|
20231206,134000,70888900,5990,5990,5990,5990,25
|
|
20231206,133900,70739150,5990,5990,5990,5990,0
|
|
20231206,133800,70739150,5990,5990,5990,5990,0
|
|
20231206,133700,70739150,5990,5990,5990,5990,6
|
|
20231206,133600,70703210,5990,5980,5990,5980,53
|
|
20231206,133500,70385870,5980,5980,5980,5980,0
|
|
20231206,133400,70385870,5980,5990,5990,5980,174
|
|
20231206,133300,69343700,5990,5990,5990,5990,0
|
|
20231206,133200,69343700,5990,6000,6000,5990,11
|
|
20231206,133100,69277710,6000,6000,6000,6000,0
|
|
20231206,133000,69277710,6000,6000,6000,6000,5
|
|
20231206,132900,69247710,6010,6010,6010,6010,0
|
|
20231206,132800,69247710,6010,6010,6010,6010,0
|
|
20231206,132700,69247710,6010,5990,6010,5990,6
|
|
20231206,132600,69211670,5990,5990,5990,5990,9
|
|
20231206,132500,69157760,6000,6000,6000,6000,0
|
|
20231206,132400,69157760,6000,6000,6000,6000,0
|
|
20231206,132300,69157760,6000,6000,6000,5990,21
|
|
20231206,132200,69031810,5990,6000,6010,5990,41
|
|
20231206,132100,68785520,6010,6010,6010,6010,0
|
|
20231206,132000,68785520,6010,6010,6010,6010,0
|
|
20231206,131900,68785520,6010,6010,6010,6010,0
|
|
20231206,131800,68785520,6010,6010,6010,6010,0
|
|
20231206,131700,68785520,6010,6010,6010,6010,0
|
|
20231206,131600,68785520,6010,6010,6010,6010,1
|
|
20231206,131500,68779510,6010,6010,6010,6010,0
|
|
20231206,131400,68779510,6010,6010,6010,6010,0
|
|
20231206,131300,68779510,6010,6010,6010,6010,5
|
|
20231206,131200,68749460,6000,6000,6000,6000,2
|
|
20231206,131100,68737460,6000,6000,6000,6000,12
|
|
20231206,131000,68665460,5990,5990,5990,5990,8
|
|
20231206,130900,68617540,5990,5990,5990,5990,161
|
|
20231206,130800,67653150,6040,6040,6040,6040,0
|
|
20231206,130700,67653150,6040,6000,6040,6000,200
|
|
20231206,130600,66446160,5980,5980,5980,5980,46
|
|
20231206,130500,66171080,5980,5980,5980,5980,11
|
|
20231206,130400,66105300,5980,5980,6040,5980,154
|
|
20231206,130300,65178050,5960,5960,5960,5960,0
|
|
20231206,130200,65178050,5960,5940,5960,5940,130
|
|
20231206,130100,64405810,5940,5940,5940,5940,170
|
|
20231206,130000,63396010,5940,5940,5940,5940,0
|
|
20231206,125900,63396010,5940,5940,5940,5940,5
|
|
20231206,125800,63366310,5930,5930,5930,5930,125
|
|
20231206,125700,62625060,5930,5930,5930,5930,14
|
|
20231206,125600,62542040,5930,5930,5930,5930,0
|
|
20231206,125500,62542040,5930,5930,5930,5930,0
|
|
20231206,125400,62542040,5930,5930,5930,5930,0
|
|
20231206,125300,62542040,5930,5930,5930,5930,0
|
|
20231206,125200,62542040,5930,5930,5930,5930,0
|
|
20231206,125100,62542040,5930,5930,5930,5930,0
|
|
20231206,125000,62542040,5930,5930,5930,5930,1
|
|
20231206,124900,62536110,5940,5940,5940,5940,0
|
|
20231206,124800,62536110,5940,5940,5940,5940,0
|
|
20231206,124700,62536110,5940,5940,5940,5940,0
|
|
20231206,124600,62536110,5940,5940,5940,5940,0
|
|
20231206,124500,62536110,5940,5940,5940,5940,5
|
|
20231206,124400,62506410,5930,5930,5930,5930,0
|
|
20231206,124300,62506410,5930,5930,5930,5930,0
|
|
20231206,124200,62506410,5930,5930,5930,5930,0
|
|
20231206,124100,62506410,5930,5930,5930,5930,7
|
|
20231206,124000,62464900,5930,5930,5930,5930,0
|
|
20231206,123900,62464900,5930,5930,5930,5930,0
|
|
20231206,123800,62464900,5930,5930,5930,5930,0
|
|
20231206,123700,62464900,5930,5930,5930,5930,0
|
|
20231206,123600,62464900,5930,5930,5930,5930,0
|
|
20231206,123500,62464900,5930,5930,5930,5930,2
|
|
20231206,123400,62453040,5940,5940,5940,5940,8
|
|
20231206,123300,62405520,5940,5940,5940,5940,0
|
|
20231206,123200,62405520,5940,5940,5940,5940,0
|
|
20231206,123100,62405520,5940,5940,5940,5940,5
|
|
20231206,123000,62375820,5940,5940,5940,5940,0
|
|
20231206,122900,62375820,5940,5940,5940,5940,0
|
|
20231206,122800,62375820,5940,5940,5940,5940,0
|
|
20231206,122700,62375820,5940,5940,5940,5940,0
|
|
20231206,122600,62375820,5940,5940,5940,5940,0
|
|
20231206,122500,62375820,5940,5940,5940,5940,0
|
|
20231206,122400,62375820,5940,5940,5940,5940,0
|
|
20231206,122300,62375820,5940,5940,5940,5940,0
|
|
20231206,122200,62375820,5940,5940,5940,5940,0
|
|
20231206,122100,62375820,5940,5940,5940,5940,0
|
|
20231206,122000,62375820,5940,5940,5940,5940,0
|
|
20231206,121900,62375820,5940,5940,5940,5940,0
|
|
20231206,121800,62375820,5940,5940,5940,5940,0
|
|
20231206,121700,62375820,5940,5940,5940,5940,5
|
|
20231206,121600,62346120,5920,5920,5920,5920,0
|
|
20231206,121500,62346120,5920,5920,5920,5920,0
|
|
20231206,121400,62346120,5920,5920,5920,5920,0
|
|
20231206,121300,62346120,5920,5920,5920,5920,0
|
|
20231206,121200,62346120,5920,5920,5920,5920,0
|
|
20231206,121100,62346120,5920,5920,5920,5920,0
|
|
20231206,121000,62346120,5920,5920,5920,5920,0
|
|
20231206,120900,62346120,5920,5930,5930,5920,751
|
|
20231206,120800,57897920,5940,5940,5940,5940,40
|
|
20231206,120700,57660320,5940,5940,5940,5940,50
|
|
20231206,120600,57363320,5950,5950,5950,5950,1
|
|
20231206,120500,57357370,5950,5950,5950,5950,0
|
|
20231206,120400,57357370,5950,5950,5950,5950,0
|
|
20231206,120300,57357370,5950,5960,5960,5950,7
|
|
20231206,120200,57315670,5960,5960,5960,5960,12
|
|
20231206,120100,57244150,5980,5980,5980,5980,0
|
|
20231206,120000,57244150,5980,5980,5980,5980,0
|
|
20231206,115900,57244150,5980,5980,5980,5980,0
|
|
20231206,115800,57244150,5980,5980,5980,5980,55
|
|
20231206,115700,56915250,5950,5950,5950,5950,0
|
|
20231206,115600,56915250,5950,5950,5950,5950,0
|
|
20231206,115500,56915250,5950,5950,5950,5950,0
|
|
20231206,115400,56915250,5950,5950,5950,5950,0
|
|
20231206,115300,56915250,5950,5950,5950,5950,0
|
|
20231206,115200,56915250,5950,5950,5950,5950,0
|
|
20231206,115100,56915250,5950,5950,5950,5950,0
|
|
20231206,115000,56915250,5950,5950,5950,5950,7
|
|
20231206,114900,56873600,5950,5950,5950,5950,5
|
|
20231206,114800,56843850,5950,5950,5950,5950,0
|
|
20231206,114700,56843850,5950,5950,5950,5950,10
|
|
20231206,114600,56784350,5950,5950,5950,5950,0
|
|
20231206,114500,56784350,5950,5950,5950,5950,0
|
|
20231206,114400,56784350,5950,5950,5950,5950,0
|
|
20231206,114300,56784350,5950,5950,5950,5950,0
|
|
20231206,114200,56784350,5950,5950,5950,5950,0
|
|
20231206,114100,56784350,5950,5950,5950,5950,0
|
|
20231206,114000,56784350,5950,5950,5950,5950,0
|
|
20231206,113900,56784350,5950,5950,5950,5950,0
|
|
20231206,113800,56784350,5950,5950,5950,5950,0
|
|
20231206,113700,56784350,5950,5950,5950,5950,0
|
|
20231206,113600,56784350,5950,5950,5950,5950,0
|
|
20231206,113500,56784350,5950,5950,5950,5950,5
|
|
20231206,113400,56754600,5950,5950,5950,5950,0
|
|
20231206,113300,56754600,5950,5950,5950,5950,2
|
|
20231206,113200,56742700,5950,5950,5950,5950,227
|
|
20231206,113100,55392050,5970,5970,5970,5970,0
|
|
20231206,113000,55392050,5970,5970,5970,5970,0
|
|
20231206,112900,55392050,5970,5970,5970,5970,0
|
|
20231206,112800,55392050,5970,5970,5970,5970,2
|
|
20231206,112700,55380110,5970,5970,5970,5970,4
|
|
20231206,112600,55356230,5980,5970,5980,5970,25
|
|
20231206,112500,55206750,5970,5970,5970,5970,26
|
|
20231206,112400,55051530,5950,5950,5950,5950,0
|
|
20231206,112300,55051530,5950,5950,5950,5950,0
|
|
20231206,112200,55051530,5950,5950,5950,5950,5
|
|
20231206,112100,55021780,5970,5970,5970,5970,5
|
|
20231206,112000,54991930,5970,5970,5970,5970,0
|
|
20231206,111900,54991930,5970,5970,5970,5970,42
|
|
20231206,111800,54741190,5980,5970,5980,5970,334
|
|
20231206,111700,52743890,5980,5980,5980,5980,0
|
|
20231206,111600,52743890,5980,5980,5980,5980,0
|
|
20231206,111500,52743890,5980,5980,5980,5980,0
|
|
20231206,111400,52743890,5980,5980,5980,5980,0
|
|
20231206,111300,52743890,5980,5980,5980,5980,0
|
|
20231206,111200,52743890,5980,5980,5980,5980,0
|
|
20231206,111100,52743890,5980,5980,5980,5980,26
|
|
20231206,111000,52588410,5980,5980,5980,5980,0
|
|
20231206,110900,52588410,5980,5980,5980,5980,0
|
|
20231206,110800,52588410,5980,5980,5980,5980,0
|
|
20231206,110700,52588410,5980,5960,5980,5960,5
|
|
20231206,110600,52558580,5980,5980,5980,5980,0
|
|
20231206,110500,52558580,5980,5980,5980,5980,56
|
|
20231206,110400,52223700,5980,5980,5980,5980,1
|
|
20231206,110300,52217720,5980,5980,5980,5980,2
|
|
20231206,110200,52205760,5980,5980,5980,5980,15
|
|
20231206,110100,52116060,5970,5970,5970,5970,16
|
|
20231206,110000,52020540,5940,5940,5940,5940,51
|
|
20231206,105900,51717600,5910,6020,6020,5910,166
|
|
20231206,105800,50732550,6030,6030,6030,6030,0
|
|
20231206,105700,50732550,6030,6030,6030,6030,0
|
|
20231206,105600,50732550,6030,6030,6030,6030,0
|
|
20231206,105500,50732550,6030,6030,6030,6030,189
|
|
20231206,105400,49592880,6030,6020,6030,6020,135
|
|
20231206,105300,48779230,6030,6010,6030,5970,122
|
|
20231206,105200,48044450,6020,5960,6020,5960,223
|
|
20231206,105100,46704500,5980,5980,5980,5980,0
|
|
20231206,105000,46704500,5980,5980,5980,5980,0
|
|
20231206,104900,46704500,5980,5980,5980,5980,0
|
|
20231206,104800,46704500,5980,5980,5980,5980,0
|
|
20231206,104700,46704500,5980,5980,5980,5980,0
|
|
20231206,104600,46704500,5980,5980,5980,5980,0
|
|
20231206,104500,46704500,5980,5980,5980,5980,0
|
|
20231206,104400,46704500,5980,5980,5980,5980,24
|
|
20231206,104300,46560980,5980,5980,5980,5980,26
|
|
20231206,104200,46405500,5950,5950,5950,5950,0
|
|
20231206,104100,46405500,5950,5950,5950,5950,0
|
|
20231206,104000,46405500,5950,5950,5950,5950,0
|
|
20231206,103900,46405500,5950,5950,5950,5950,91
|
|
20231206,103800,45864050,5940,5940,5940,5940,2
|
|
20231206,103700,45852170,5950,5940,5950,5940,180
|
|
20231206,103600,44781270,5910,5910,5910,5910,0
|
|
20231206,103500,44781270,5910,5910,5910,5910,7
|
|
20231206,103400,44739900,5940,5940,5940,5940,0
|
|
20231206,103300,44739900,5940,5940,5940,5940,0
|
|
20231206,103200,44739900,5940,5940,5940,5940,0
|
|
20231206,103100,44739900,5940,5940,5940,5940,0
|
|
20231206,103000,44739900,5940,5940,5940,5940,0
|
|
20231206,102900,44739900,5940,5940,5940,5940,0
|
|
20231206,102800,44739900,5940,5940,5940,5940,0
|
|
20231206,102700,44739900,5940,5940,5940,5940,0
|
|
20231206,102600,44739900,5940,5940,5940,5940,0
|
|
20231206,102500,44739900,5940,5940,5940,5940,5
|
|
20231206,102400,44710200,5900,5900,5900,5900,0
|
|
20231206,102300,44710200,5900,5900,5900,5900,0
|
|
20231206,102200,44710200,5900,5900,5900,5900,0
|
|
20231206,102100,44710200,5900,5900,5900,5900,0
|
|
20231206,102000,44710200,5900,5900,5900,5900,0
|
|
20231206,101900,44710200,5900,5900,5900,5900,0
|
|
20231206,101800,44710200,5900,5900,5900,5900,147
|
|
20231206,101700,43842900,5900,5900,5900,5900,0
|
|
20231206,101600,43842900,5900,5900,5900,5900,0
|
|
20231206,101500,43842900,5900,5900,5900,5900,0
|
|
20231206,101400,43842900,5900,5900,5900,5900,0
|
|
20231206,101300,43842900,5900,5930,5930,5900,178
|
|
20231206,101200,42791650,5940,5940,5940,5940,0
|
|
20231206,101100,42791650,5940,5940,5940,5940,0
|
|
20231206,101000,42791650,5940,5940,5940,5940,0
|
|
20231206,100900,42791650,5940,5940,5940,5940,0
|
|
20231206,100800,42791650,5940,5940,5940,5940,0
|
|
20231206,100700,42791650,5940,5940,5940,5940,0
|
|
20231206,100600,42791650,5940,5940,5940,5940,0
|
|
20231206,100500,42791650,5940,5940,5940,5940,0
|
|
20231206,100400,42791650,5940,5940,5940,5940,0
|
|
20231206,100300,42791650,5940,5940,5940,5940,0
|
|
20231206,100200,42791650,5940,5940,5940,5940,0
|
|
20231206,100100,42791650,5940,5940,5940,5940,0
|
|
20231206,100000,42791650,5940,5940,5940,5940,0
|
|
20231206,095900,42791650,5940,5940,5940,5940,1
|
|
20231206,095800,42785710,5920,5920,5920,5920,0
|
|
20231206,095700,42785710,5920,5920,5920,5920,0
|
|
20231206,095600,42785710,5920,5920,5920,5920,0
|
|
20231206,095500,42785710,5920,5920,5920,5920,0
|
|
20231206,095400,42785710,5920,5920,5920,5920,0
|
|
20231206,095300,42785710,5920,5920,5920,5920,44
|
|
20231206,095200,42525230,5920,5920,5920,5920,0
|
|
20231206,095100,42525230,5920,5920,5920,5920,0
|
|
20231206,095000,42525230,5920,5920,5920,5920,0
|
|
20231206,094900,42525230,5920,5940,5940,5910,340
|
|
20231206,094800,40511210,5940,5940,5940,5940,4
|
|
20231206,094700,40487450,5940,5940,5940,5940,32
|
|
20231206,094600,40297370,5940,5940,5940,5940,31
|
|
20231206,094500,40113230,5940,5960,5960,5940,969
|
|
20231206,094400,34347040,5960,5960,5960,5960,0
|
|
20231206,094300,34347040,5960,5960,5960,5960,1
|
|
20231206,094200,34341080,5960,5960,5960,5960,8
|
|
20231206,094100,34293400,5980,5980,5980,5980,0
|
|
20231206,094000,34293400,5980,5970,5980,5970,144
|
|
20231206,093900,33433680,5970,5970,5970,5970,8
|
|
20231206,093800,33385920,5990,5980,5990,5980,45
|
|
20231206,093700,33116740,5960,5960,5960,5950,20
|
|
20231206,093600,32997660,5960,5960,5960,5960,0
|
|
20231206,093500,32997660,5960,5960,5960,5960,6
|
|
20231206,093400,32961900,5960,5960,5960,5960,7
|
|
20231206,093300,32920180,5950,5960,5960,5950,189
|
|
20231206,093200,31795410,5960,5960,5960,5960,111
|
|
20231206,093100,31133850,5990,5990,5990,5990,0
|
|
20231206,093000,31133850,5990,5990,5990,5990,0
|
|
20231206,092900,31133850,5990,6000,6000,5990,204
|
|
20231206,092800,29911590,6000,5990,6000,5990,347
|
|
20231206,092700,27832360,5990,5990,5990,5990,0
|
|
20231206,092600,27832360,5990,5990,5990,5990,7
|
|
20231206,092500,27790430,5990,5990,5990,5990,73
|
|
20231206,092400,27353160,5990,5990,5990,5990,1
|
|
20231206,092300,27347170,5940,5980,5980,5940,99
|
|
20231206,092200,26757330,5980,5980,5980,5980,1
|
|
20231206,092100,26751350,5950,5950,5950,5950,0
|
|
20231206,092000,26751350,5950,5940,5950,5940,26
|
|
20231206,091900,26596680,5940,5940,5940,5940,0
|
|
20231206,091800,26596680,5940,5940,5940,5940,28
|
|
20231206,091700,26430360,5940,5940,5940,5940,9
|
|
20231206,091600,26376900,5930,5930,5930,5930,0
|
|
20231206,091500,26376900,5930,5950,5990,5930,300
|
|
20231206,091400,24585890,5940,5930,5940,5930,250
|
|
20231206,091300,23103040,5930,5920,5930,5920,652
|
|
20231206,091200,19242900,5920,5920,5920,5910,680
|
|
20231206,091100,15217500,5920,5900,5920,5900,55
|
|
20231206,091000,14892370,5900,5910,5920,5900,206
|
|
20231206,090900,13673060,5900,5900,5900,5900,8
|
|
20231206,090800,13625860,5900,5900,5900,5900,0
|
|
20231206,090700,13625860,5900,5890,5900,5890,99
|
|
20231206,090600,13041770,5900,5890,5900,5890,10
|
|
20231206,090500,12982790,5890,5890,5890,5890,6
|
|
20231206,090400,12947450,5880,5880,5880,5880,20
|
|
20231206,090300,12829850,5880,5880,5880,5880,296
|
|
20231206,090200,11089370,5880,5890,5890,5880,252
|
|
20231206,090100,9607320,5910,5910,5910,5910,0
|
|
20231206,090000,9607320,5910,5920,5920,5910,1493
|