602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,185900,493056370,5980,5980,5980,5980,737
|
|
20231204,185800,493056370,5980,5980,5980,5980,0
|
|
20231204,185700,493056370,5980,5980,5980,5980,0
|
|
20231204,185600,493056370,5980,5980,5980,5980,0
|
|
20231204,185500,493056370,5980,5980,5980,5980,0
|
|
20231204,185400,493056370,5980,5980,5980,5980,0
|
|
20231204,185300,493056370,5980,5980,5980,5980,0
|
|
20231204,185200,493056370,5980,5980,5980,5980,0
|
|
20231204,185100,493056370,5980,5980,5980,5980,0
|
|
20231204,185000,493056370,5980,5980,5980,5980,0
|
|
20231204,184900,493056370,5980,5980,5980,5980,0
|
|
20231204,184800,493056370,5980,5980,5980,5980,0
|
|
20231204,184700,493056370,5980,5980,5980,5980,0
|
|
20231204,184600,493056370,5980,5980,5980,5980,0
|
|
20231204,184500,493056370,5980,5980,5980,5980,0
|
|
20231204,184400,493056370,5980,5980,5980,5980,0
|
|
20231204,184300,493056370,5980,5980,5980,5980,0
|
|
20231204,184200,493056370,5980,5980,5980,5980,0
|
|
20231204,184100,493056370,5980,5980,5980,5980,0
|
|
20231204,184000,493056370,5980,5980,5980,5980,0
|
|
20231204,183900,493056370,5980,5980,5980,5980,0
|
|
20231204,183800,493056370,5980,5980,5980,5980,0
|
|
20231204,183700,493056370,5980,5980,5980,5980,0
|
|
20231204,183600,493056370,5980,5980,5980,5980,0
|
|
20231204,183500,493056370,5980,5980,5980,5980,0
|
|
20231204,183400,493056370,5980,5980,5980,5980,0
|
|
20231204,183300,493056370,5980,5980,5980,5980,0
|
|
20231204,183200,493056370,5980,5980,5980,5980,0
|
|
20231204,183100,493056370,5980,5980,5980,5980,0
|
|
20231204,183000,493056370,5980,5980,5980,5980,0
|
|
20231204,182900,493056370,5980,5980,5980,5980,737
|
|
20231204,182800,493056370,5980,5980,5980,5980,0
|
|
20231204,182700,493056370,5980,5980,5980,5980,0
|
|
20231204,182600,493056370,5980,5980,5980,5980,0
|
|
20231204,182500,493056370,5980,5980,5980,5980,0
|
|
20231204,182400,493056370,5980,5980,5980,5980,0
|
|
20231204,182300,493056370,5980,5980,5980,5980,0
|
|
20231204,182200,493056370,5980,5980,5980,5980,0
|
|
20231204,182100,493056370,5980,5980,5980,5980,0
|
|
20231204,182000,493056370,5980,5980,5980,5980,0
|
|
20231204,181900,493056370,5980,5980,5980,5980,0
|
|
20231204,181800,493056370,5980,5980,5980,5980,0
|
|
20231204,181700,493056370,5980,5980,5980,5980,0
|
|
20231204,181600,493056370,5980,5980,5980,5980,0
|
|
20231204,181500,493056370,5980,5980,5980,5980,0
|
|
20231204,181400,493056370,5980,5980,5980,5980,0
|
|
20231204,181300,493056370,5980,5980,5980,5980,0
|
|
20231204,181200,493056370,5980,5980,5980,5980,0
|
|
20231204,181100,493056370,5980,5980,5980,5980,0
|
|
20231204,181000,493056370,5980,5980,5980,5980,0
|
|
20231204,180900,493056370,5980,5980,5980,5980,0
|
|
20231204,180800,493056370,5980,5980,5980,5980,0
|
|
20231204,180700,493056370,5980,5980,5980,5980,0
|
|
20231204,180600,493056370,5980,5980,5980,5980,0
|
|
20231204,180500,493056370,5980,5980,5980,5980,0
|
|
20231204,180400,493056370,5980,5980,5980,5980,0
|
|
20231204,180300,493056370,5980,5980,5980,5980,0
|
|
20231204,180200,493056370,5980,5980,5980,5980,0
|
|
20231204,180100,493056370,5980,5980,5980,5980,0
|
|
20231204,180000,493056370,5980,5980,5980,5980,0
|
|
20231204,175900,493056370,5980,5980,5980,5980,737
|
|
20231204,175800,493056370,5980,5980,5980,5980,0
|
|
20231204,175700,493056370,5980,5980,5980,5980,0
|
|
20231204,175600,493056370,5980,5980,5980,5980,0
|
|
20231204,175500,493056370,5980,5980,5980,5980,0
|
|
20231204,175400,493056370,5980,5980,5980,5980,0
|
|
20231204,175300,493056370,5980,5980,5980,5980,0
|
|
20231204,175200,493056370,5980,5980,5980,5980,0
|
|
20231204,175100,493056370,5980,5980,5980,5980,0
|
|
20231204,175000,493056370,5980,5980,5980,5980,0
|
|
20231204,174900,493056370,5980,5980,5980,5980,0
|
|
20231204,174800,493056370,5980,5980,5980,5980,0
|
|
20231204,174700,493056370,5980,5980,5980,5980,0
|
|
20231204,174600,493056370,5980,5980,5980,5980,0
|
|
20231204,174500,493056370,5980,5980,5980,5980,0
|
|
20231204,174400,493056370,5980,5980,5980,5980,0
|
|
20231204,174300,493056370,5980,5980,5980,5980,0
|
|
20231204,174200,493056370,5980,5980,5980,5980,0
|
|
20231204,174100,493056370,5980,5980,5980,5980,0
|
|
20231204,174000,493056370,5980,5980,5980,5980,0
|
|
20231204,173900,493056370,5980,5980,5980,5980,0
|
|
20231204,173800,493056370,5980,5980,5980,5980,0
|
|
20231204,173700,493056370,5980,5980,5980,5980,0
|
|
20231204,173600,493056370,5980,5980,5980,5980,0
|
|
20231204,173500,493056370,5980,5980,5980,5980,0
|
|
20231204,173400,493056370,5980,5980,5980,5980,0
|
|
20231204,173300,493056370,5980,5980,5980,5980,0
|
|
20231204,173200,493056370,5980,5980,5980,5980,0
|
|
20231204,173100,493056370,5980,5980,5980,5980,0
|
|
20231204,173000,493056370,5980,5980,5980,5980,0
|
|
20231204,172900,493056370,5980,5980,5980,5980,737
|
|
20231204,172800,493056370,5980,5980,5980,5980,0
|
|
20231204,172700,493056370,5980,5980,5980,5980,0
|
|
20231204,172600,493056370,5980,5980,5980,5980,0
|
|
20231204,172500,493056370,5980,5980,5980,5980,0
|
|
20231204,172400,493056370,5980,5980,5980,5980,0
|
|
20231204,172300,493056370,5980,5980,5980,5980,0
|
|
20231204,172200,493056370,5980,5980,5980,5980,0
|
|
20231204,172100,493056370,5980,5980,5980,5980,0
|
|
20231204,172000,493056370,5980,5980,5980,5980,0
|
|
20231204,171900,493056370,5980,5980,5980,5980,0
|
|
20231204,171800,493056370,5980,5980,5980,5980,0
|
|
20231204,171700,493056370,5980,5980,5980,5980,0
|
|
20231204,171600,493056370,5980,5980,5980,5980,0
|
|
20231204,171500,493056370,5980,5980,5980,5980,0
|
|
20231204,171400,493056370,5980,5980,5980,5980,0
|
|
20231204,171300,493056370,5980,5980,5980,5980,0
|
|
20231204,171200,493056370,5980,5980,5980,5980,0
|
|
20231204,171100,493056370,5980,5980,5980,5980,0
|
|
20231204,171000,493056370,5980,5980,5980,5980,0
|
|
20231204,170900,493056370,5980,5980,5980,5980,0
|
|
20231204,170800,493056370,5980,5980,5980,5980,0
|
|
20231204,170700,493056370,5980,5980,5980,5980,0
|
|
20231204,170600,493056370,5980,5980,5980,5980,0
|
|
20231204,170500,493056370,5980,5980,5980,5980,0
|
|
20231204,170400,493056370,5980,5980,5980,5980,0
|
|
20231204,170300,493056370,5980,5980,5980,5980,0
|
|
20231204,170200,493056370,5980,5980,5980,5980,0
|
|
20231204,170100,493056370,5980,5980,5980,5980,0
|
|
20231204,170000,493056370,5980,5980,5980,5980,0
|
|
20231204,165900,493056370,5980,5980,5980,5980,737
|
|
20231204,165800,493056370,5980,5980,5980,5980,0
|
|
20231204,165700,493056370,5980,5980,5980,5980,0
|
|
20231204,165600,493056370,5980,5980,5980,5980,0
|
|
20231204,165500,493056370,5980,5980,5980,5980,0
|
|
20231204,165400,493056370,5980,5980,5980,5980,0
|
|
20231204,165300,493056370,5980,5980,5980,5980,0
|
|
20231204,165200,493056370,5980,5980,5980,5980,0
|
|
20231204,165100,493056370,5980,5980,5980,5980,0
|
|
20231204,165000,493056370,5980,5980,5980,5980,0
|
|
20231204,164900,493056370,5980,5980,5980,5980,0
|
|
20231204,164800,493056370,5980,5980,5980,5980,0
|
|
20231204,164700,493056370,5980,5980,5980,5980,0
|
|
20231204,164600,493056370,5980,5980,5980,5980,0
|
|
20231204,164500,493056370,5980,5980,5980,5980,0
|
|
20231204,164400,493056370,5980,5980,5980,5980,0
|
|
20231204,164300,493056370,5980,5980,5980,5980,0
|
|
20231204,164200,493056370,5980,5980,5980,5980,0
|
|
20231204,164100,493056370,5980,5980,5980,5980,0
|
|
20231204,164000,493056370,5980,5980,5980,5980,0
|
|
20231204,163900,493056370,5980,5980,5980,5980,0
|
|
20231204,163800,493056370,5980,5980,5980,5980,0
|
|
20231204,163700,493056370,5980,5980,5980,5980,0
|
|
20231204,163600,493056370,5980,5980,5980,5980,0
|
|
20231204,163500,493056370,5980,5980,5980,5980,0
|
|
20231204,163400,493056370,5980,5980,5980,5980,0
|
|
20231204,163300,493056370,5980,5980,5980,5980,0
|
|
20231204,163200,493056370,5980,5980,5980,5980,0
|
|
20231204,163100,493056370,5980,5980,5980,5980,0
|
|
20231204,163000,493056370,5980,5980,5980,5980,0
|
|
20231204,162900,493056370,5980,5980,5980,5980,737
|
|
20231204,162800,493056370,5980,5980,5980,5980,0
|
|
20231204,162700,493056370,5980,5980,5980,5980,0
|
|
20231204,162600,493056370,5980,5980,5980,5980,0
|
|
20231204,162500,493056370,5980,5980,5980,5980,0
|
|
20231204,162400,493056370,5980,5980,5980,5980,0
|
|
20231204,162300,493056370,5980,5980,5980,5980,0
|
|
20231204,162200,493056370,5980,5980,5980,5980,0
|
|
20231204,162100,493056370,5980,5980,5980,5980,0
|
|
20231204,162000,493056370,5980,5980,5980,5980,0
|
|
20231204,161900,493056370,5980,5980,5980,5980,0
|
|
20231204,161800,493056370,5980,5980,5980,5980,0
|
|
20231204,161700,493056370,5980,5980,5980,5980,0
|
|
20231204,161600,493056370,5980,5980,5980,5980,0
|
|
20231204,161500,493056370,5980,5980,5980,5980,0
|
|
20231204,161400,493056370,5980,5980,5980,5980,0
|
|
20231204,161300,493056370,5980,5980,5980,5980,0
|
|
20231204,161200,493056370,5980,5980,5980,5980,0
|
|
20231204,161100,493056370,5980,5980,5980,5980,0
|
|
20231204,161000,493056370,5980,5980,5980,5980,0
|
|
20231204,160900,493056370,5980,5980,5980,5980,0
|
|
20231204,160800,493056370,5980,5980,5980,5980,0
|
|
20231204,160700,493056370,5980,5980,5980,5980,0
|
|
20231204,160600,493056370,5980,5980,5980,5980,0
|
|
20231204,160500,493056370,5980,5980,5980,5980,0
|
|
20231204,160400,493056370,5980,5980,5980,5980,0
|
|
20231204,160300,493056370,5980,5980,5980,5980,0
|
|
20231204,160200,493056370,5980,5980,5980,5980,0
|
|
20231204,160100,493056370,5980,5980,5980,5980,0
|
|
20231204,160000,493056370,5980,5980,5980,5980,0
|
|
20231204,155900,493056370,5980,5980,5980,5980,737
|
|
20231204,155800,493056370,5980,5980,5980,5980,0
|
|
20231204,155700,493056370,5980,5980,5980,5980,0
|
|
20231204,155600,493056370,5980,5980,5980,5980,0
|
|
20231204,155500,493056370,5980,5980,5980,5980,0
|
|
20231204,155400,493056370,5980,5980,5980,5980,0
|
|
20231204,155300,493056370,5980,5980,5980,5980,0
|
|
20231204,155200,493056370,5980,5980,5980,5980,0
|
|
20231204,155100,493056370,5980,5980,5980,5980,0
|
|
20231204,155000,493056370,5980,5980,5980,5980,0
|
|
20231204,154900,493056370,5980,5980,5980,5980,0
|
|
20231204,154800,493056370,5980,5980,5980,5980,0
|
|
20231204,154700,493056370,5980,5980,5980,5980,0
|
|
20231204,154600,493056370,5980,5980,5980,5980,0
|
|
20231204,154500,493056370,5980,5980,5980,5980,0
|
|
20231204,154400,493056370,5980,5980,5980,5980,0
|
|
20231204,154300,493056370,5980,5980,5980,5980,0
|
|
20231204,154200,493056370,5980,5980,5980,5980,0
|
|
20231204,154100,493056370,5980,5980,5980,5980,0
|
|
20231204,154000,493056370,5980,5980,5980,5980,0
|
|
20231204,153900,493056370,5980,5980,5980,5980,0
|
|
20231204,153800,493056370,5980,5980,5980,5980,0
|
|
20231204,153700,493056370,5980,5980,5980,5980,0
|
|
20231204,153600,493056370,5980,5980,5980,5980,0
|
|
20231204,153500,493056370,5980,5980,5980,5980,0
|
|
20231204,153400,493056370,5980,5980,5980,5980,0
|
|
20231204,153300,493056370,5980,5980,5980,5980,0
|
|
20231204,153200,493056370,5980,5980,5980,5980,0
|
|
20231204,153100,493056370,5980,5980,5980,5980,0
|
|
20231204,153000,493056370,5980,5980,5980,5980,737
|
|
20231204,152900,488649110,5980,5980,5980,5980,0
|
|
20231204,152800,488649110,5980,5980,5980,5980,0
|
|
20231204,152700,488649110,5980,5980,5980,5980,0
|
|
20231204,152600,488649110,5980,5980,5980,5980,0
|
|
20231204,152500,488649110,5980,5980,5980,5980,0
|
|
20231204,152400,488649110,5980,5980,5980,5980,0
|
|
20231204,152300,488649110,5980,5980,5980,5980,0
|
|
20231204,152200,488649110,5980,5980,5980,5980,0
|
|
20231204,152100,488649110,5980,5980,5980,5980,0
|
|
20231204,152000,488649110,5980,5980,5980,5980,0
|
|
20231204,151900,488649110,5980,6000,6000,5980,48
|
|
20231204,151800,488361990,6000,6000,6000,6000,8
|
|
20231204,151700,488313990,6000,6000,6000,6000,7
|
|
20231204,151600,488271990,6000,5980,6000,5980,24
|
|
20231204,151500,488128240,5980,5980,5980,5980,11
|
|
20231204,151400,488062460,5990,5980,5990,5980,46
|
|
20231204,151300,487787070,6010,6010,6010,6010,0
|
|
20231204,151200,487787070,6010,6000,6010,6000,200
|
|
20231204,151100,486586860,6000,5990,6010,5960,2204
|
|
20231204,151000,473437760,5990,5990,6010,5990,294
|
|
20231204,150900,471673790,5990,5990,5990,5990,55
|
|
20231204,150800,471344340,5990,5990,5990,5990,2
|
|
20231204,150700,471332360,5990,5990,5990,5990,0
|
|
20231204,150600,471332360,5990,5990,5990,5990,0
|
|
20231204,150500,471332360,5990,5990,5990,5990,27
|
|
20231204,150400,471170630,6000,5990,6010,5990,246
|
|
20231204,150300,469695040,5990,5990,5990,5990,0
|
|
20231204,150200,469695040,5990,5990,5990,5990,0
|
|
20231204,150100,469695040,5990,5990,5990,5990,199
|
|
20231204,150000,468503030,5990,5990,5990,5990,23
|
|
20231204,145900,468365260,6010,5980,6010,5960,1864
|
|
20231204,145800,457216230,6010,6010,6010,6010,0
|
|
20231204,145700,457216230,6010,5990,6010,5990,510
|
|
20231204,145600,454155530,5990,5990,5990,5990,138
|
|
20231204,145500,453328910,5990,5990,5990,5990,23
|
|
20231204,145400,453191140,5990,5990,5990,5990,11
|
|
20231204,145300,453125250,5990,5990,5990,5990,202
|
|
20231204,145200,451915270,5990,5990,5990,5990,0
|
|
20231204,145100,451915270,5990,5990,5990,5990,37
|
|
20231204,145000,451693640,5990,5990,5990,5990,1
|
|
20231204,144900,451687650,5990,5990,5990,5990,0
|
|
20231204,144800,451687650,5990,5980,5990,5980,32
|
|
20231204,144700,451496080,5990,5990,5990,5990,0
|
|
20231204,144600,451496080,5990,5990,5990,5990,34
|
|
20231204,144500,451292420,5990,5990,5990,5990,0
|
|
20231204,144400,451292420,5990,5990,5990,5990,23
|
|
20231204,144300,451154650,5990,5990,5990,5980,647
|
|
20231204,144200,447285120,5990,5990,5990,5990,0
|
|
20231204,144100,447285120,5990,5990,5990,5990,23
|
|
20231204,144000,447147350,5990,5990,5990,5990,23
|
|
20231204,143900,447009580,5990,5990,5990,5990,0
|
|
20231204,143800,447009580,5990,5990,5990,5990,23
|
|
20231204,143700,446871810,5990,5990,5990,5990,31
|
|
20231204,143600,446686120,5990,5990,5990,5990,30
|
|
20231204,143500,446506420,5990,5990,5990,5990,228
|
|
20231204,143400,445140700,6000,5980,6000,5980,699
|
|
20231204,143300,440958840,5980,5980,5980,5980,0
|
|
20231204,143200,440958840,5980,5980,5980,5980,23
|
|
20231204,143100,440821300,5980,5980,5980,5980,176
|
|
20231204,143000,439768820,5980,5980,5980,5980,3
|
|
20231204,142900,439750880,5980,5980,5980,5980,46
|
|
20231204,142800,439475800,5980,5980,5980,5980,1
|
|
20231204,142700,439469820,5970,5970,5970,5970,0
|
|
20231204,142600,439469820,5970,5970,5970,5970,0
|
|
20231204,142500,439469820,5970,5970,5970,5970,0
|
|
20231204,142400,439469820,5970,5970,5970,5970,0
|
|
20231204,142300,439469820,5970,5970,5970,5970,0
|
|
20231204,142200,439469820,5970,5970,5970,5970,0
|
|
20231204,142100,439469820,5970,5970,5970,5970,122
|
|
20231204,142000,438741480,5970,5970,5970,5970,75
|
|
20231204,141900,438293730,5960,5970,5970,5960,93
|
|
20231204,141800,437739020,5970,5970,5970,5970,42
|
|
20231204,141700,437488280,5970,5970,5970,5970,50
|
|
20231204,141600,437189780,5970,5970,5970,5960,236
|
|
20231204,141500,435782260,5960,5970,5970,5960,1206
|
|
20231204,141400,428584400,5970,5970,5970,5970,193
|
|
20231204,141300,427432190,5970,5970,5970,5960,90
|
|
20231204,141200,426894960,5970,5970,5970,5970,120
|
|
20231204,141100,426178560,5970,5970,5970,5970,0
|
|
20231204,141000,426178560,5970,5970,5970,5970,410
|
|
20231204,140900,423730860,5970,5980,5980,5970,102
|
|
20231204,140800,423121900,5960,5960,5960,5960,0
|
|
20231204,140700,423121900,5960,5970,5970,5960,700
|
|
20231204,140600,418948720,5980,5970,5980,5970,111
|
|
20231204,140500,418286040,5980,5980,5980,5980,1
|
|
20231204,140400,418280060,5970,5980,5980,5970,8636
|
|
20231204,140300,366722780,5980,5980,5980,5970,1072
|
|
20231204,140200,360322220,5990,5990,5990,5990,8
|
|
20231204,140100,360274300,5990,5990,5990,5990,5
|
|
20231204,140000,360244350,5980,5970,5980,5970,237
|
|
20231204,135900,358829140,5980,5980,5980,5980,4238
|
|
20231204,135800,333485900,5990,5990,5990,5990,677
|
|
20231204,135700,329430670,5990,5990,5990,5990,0
|
|
20231204,135600,329430670,5990,5990,5990,5990,0
|
|
20231204,135500,329430670,5990,5990,5990,5990,0
|
|
20231204,135400,329430670,5990,5990,5990,5990,0
|
|
20231204,135300,329430670,5990,5990,5990,5990,0
|
|
20231204,135200,329430670,5990,5990,5990,5990,0
|
|
20231204,135100,329430670,5990,5990,5990,5990,225
|
|
20231204,135000,328082920,5990,5990,5990,5990,24
|
|
20231204,134900,327939160,5990,5990,5990,5990,35
|
|
20231204,134800,327729510,5990,5990,5990,5990,1
|
|
20231204,134700,327723520,5990,5990,5990,5990,24
|
|
20231204,134600,327579760,5990,5990,5990,5990,138
|
|
20231204,134500,326753140,5990,5990,5990,5990,1
|
|
20231204,134400,326747150,5990,5990,5990,5990,244
|
|
20231204,134300,325285590,5990,5990,5990,5990,25
|
|
20231204,134200,325135840,5990,5990,5990,5990,31
|
|
20231204,134100,324950150,5990,5990,5990,5990,44
|
|
20231204,134000,324686590,5990,5990,5990,5980,188
|
|
20231204,133900,323560510,6000,6000,6000,6000,0
|
|
20231204,133800,323560510,6000,5990,6000,5990,1001
|
|
20231204,133700,317564510,6000,6000,6000,6000,25
|
|
20231204,133600,317414510,5990,5990,5990,5990,1658
|
|
20231204,133500,307483090,6000,6000,6000,6000,26
|
|
20231204,133400,307327090,5990,6010,6010,5990,1073
|
|
20231204,133300,300898810,6010,6010,6010,6010,95
|
|
20231204,133200,300327860,6010,6010,6010,6010,0
|
|
20231204,133100,300327860,6010,6010,6010,6010,12
|
|
20231204,133000,300255740,6000,6000,6000,6000,5
|
|
20231204,132900,300225740,6000,6000,6000,6000,84
|
|
20231204,132800,299721740,6000,6000,6000,6000,24
|
|
20231204,132700,299577740,6000,6000,6000,6000,187
|
|
20231204,132600,298455740,6010,6010,6010,6010,24
|
|
20231204,132500,298311500,6010,6010,6010,6010,45
|
|
20231204,132400,298041050,6010,6010,6010,6010,0
|
|
20231204,132300,298041050,6010,6010,6010,6010,4
|
|
20231204,132200,298017010,6010,6010,6010,6010,24
|
|
20231204,132100,297872770,6010,6010,6010,6010,175
|
|
20231204,132000,296821020,6020,6020,6020,6020,0
|
|
20231204,131900,296821020,6020,6020,6020,6020,0
|
|
20231204,131800,296821020,6020,6020,6020,6020,0
|
|
20231204,131700,296821020,6020,6020,6020,6020,0
|
|
20231204,131600,296821020,6020,6020,6020,6020,0
|
|
20231204,131500,296821020,6020,6020,6020,6020,1
|
|
20231204,131400,296815000,6010,6010,6010,6010,0
|
|
20231204,131300,296815000,6010,6010,6010,6010,1062
|
|
20231204,131200,290432380,6000,6000,6000,6000,0
|
|
20231204,131100,290432380,6000,6000,6000,6000,0
|
|
20231204,131000,290432380,6000,6000,6000,6000,9
|
|
20231204,130900,290378380,6000,6000,6000,6000,0
|
|
20231204,130800,290378380,6000,6000,6000,6000,1
|
|
20231204,130700,290372380,6000,6000,6000,6000,0
|
|
20231204,130600,290372380,6000,6000,6000,6000,10
|
|
20231204,130500,290312380,6020,6020,6020,6020,0
|
|
20231204,130400,290312380,6020,6020,6020,6020,0
|
|
20231204,130300,290312380,6020,6020,6020,6020,0
|
|
20231204,130200,290312380,6020,6020,6020,6020,0
|
|
20231204,130100,290312380,6020,6020,6020,6020,0
|
|
20231204,130000,290312380,6020,6010,6020,6010,2720
|
|
20231204,125900,273965170,6010,6010,6010,6010,1
|
|
20231204,125800,273959160,6000,6000,6000,6000,0
|
|
20231204,125700,273959160,6000,6000,6000,6000,37
|
|
20231204,125600,273737160,6000,5990,6000,5990,603
|
|
20231204,125500,270125180,5990,5980,5990,5980,83
|
|
20231204,125400,269628020,5990,5980,5990,5980,500
|
|
20231204,125300,266634020,5980,5980,5980,5980,0
|
|
20231204,125200,266634020,5980,5980,5980,5980,100
|
|
20231204,125100,266036020,5990,5990,5990,5990,600
|
|
20231204,125000,262442020,5990,5990,5990,5990,140
|
|
20231204,124900,261603420,5990,5990,5990,5990,2
|
|
20231204,124800,261591440,5990,5990,5990,5990,0
|
|
20231204,124700,261591440,5990,5990,5990,5990,1474
|
|
20231204,124600,252762180,6000,6000,6000,6000,0
|
|
20231204,124500,252762180,6000,6000,6000,6000,0
|
|
20231204,124400,252762180,6000,6000,6000,6000,2
|
|
20231204,124300,252750180,6000,6000,6000,6000,1
|
|
20231204,124200,252744180,5980,5980,5980,5980,0
|
|
20231204,124100,252744180,5980,5990,5990,5980,484
|
|
20231204,124000,249849250,5980,5980,5980,5980,0
|
|
20231204,123900,249849250,5980,5980,5980,5980,0
|
|
20231204,123800,249849250,5980,5990,5990,5980,85
|
|
20231204,123700,249340920,5990,6000,6000,5990,276
|
|
20231204,123600,247687580,6000,6000,6000,6000,18
|
|
20231204,123500,247579580,5990,5990,5990,5990,0
|
|
20231204,123400,247579580,5990,5990,5990,5990,1020
|
|
20231204,123300,241469780,5990,5990,5990,5990,0
|
|
20231204,123200,241469780,5990,5990,5990,5990,0
|
|
20231204,123100,241469780,5990,5990,5990,5990,0
|
|
20231204,123000,241469780,5990,5990,5990,5990,7
|
|
20231204,122900,241427850,5990,5990,5990,5990,175
|
|
20231204,122800,240379600,5990,6000,6000,5990,1819
|
|
20231204,122700,229483780,6000,6000,6000,6000,0
|
|
20231204,122600,229483780,6000,6000,6000,6000,5
|
|
20231204,122500,229453780,6000,6000,6000,6000,3
|
|
20231204,122400,229435780,6000,6000,6000,6000,10
|
|
20231204,122300,229375780,6000,6000,6000,6000,0
|
|
20231204,122200,229375780,6000,6000,6000,6000,0
|
|
20231204,122100,229375780,6000,6000,6000,6000,0
|
|
20231204,122000,229375780,6000,6000,6000,6000,2
|
|
20231204,121900,229363780,6000,6000,6000,6000,0
|
|
20231204,121800,229363780,6000,6000,6000,6000,8
|
|
20231204,121700,229315780,6000,6000,6000,6000,0
|
|
20231204,121600,229315780,6000,6000,6000,6000,322
|
|
20231204,121500,227383780,6000,6000,6000,6000,5
|
|
20231204,121400,227353780,6000,6000,6000,6000,232
|
|
20231204,121300,225961780,6000,6000,6000,6000,273
|
|
20231204,121200,224323780,6000,6000,6000,6000,9
|
|
20231204,121100,224269780,6000,6000,6000,6000,3
|
|
20231204,121000,224251780,6000,6000,6000,6000,0
|
|
20231204,120900,224251780,6000,6000,6000,6000,10
|
|
20231204,120800,224191780,6000,6000,6000,6000,17
|
|
20231204,120700,224089780,6000,6000,6000,6000,32
|
|
20231204,120600,223897780,6000,6000,6000,6000,0
|
|
20231204,120500,223897780,6000,6000,6000,6000,158
|
|
20231204,120400,222949780,6010,6010,6010,6010,0
|
|
20231204,120300,222949780,6010,6010,6010,6010,0
|
|
20231204,120200,222949780,6010,6010,6010,6010,0
|
|
20231204,120100,222949780,6010,6010,6010,6010,0
|
|
20231204,120000,222949780,6010,6010,6010,6010,0
|
|
20231204,115900,222949780,6010,6010,6010,6010,0
|
|
20231204,115800,222949780,6010,6000,6010,6000,5831
|
|
20231204,115700,187963770,6010,6010,6010,6010,38
|
|
20231204,115600,187735390,6020,6020,6020,6020,1
|
|
20231204,115500,187729370,6010,6010,6010,6010,17
|
|
20231204,115400,187627200,6020,6020,6020,6020,0
|
|
20231204,115300,187627200,6020,6020,6020,6020,0
|
|
20231204,115200,187627200,6020,6020,6020,6020,60
|
|
20231204,115100,187266000,6020,6020,6020,6020,0
|
|
20231204,115000,187266000,6020,6020,6020,6020,0
|
|
20231204,114900,187266000,6020,6020,6020,6020,0
|
|
20231204,114800,187266000,6020,6020,6020,6020,0
|
|
20231204,114700,187266000,6020,6020,6020,6020,0
|
|
20231204,114600,187266000,6020,6020,6020,6020,0
|
|
20231204,114500,187266000,6020,6020,6020,6020,0
|
|
20231204,114400,187266000,6020,6020,6020,6020,0
|
|
20231204,114300,187266000,6020,6020,6020,6020,0
|
|
20231204,114200,187266000,6020,6020,6020,6020,0
|
|
20231204,114100,187266000,6020,6020,6020,6020,0
|
|
20231204,114000,187266000,6020,6020,6020,6020,0
|
|
20231204,113900,187266000,6020,6020,6020,6020,0
|
|
20231204,113800,187266000,6020,6020,6020,6020,0
|
|
20231204,113700,187266000,6020,6020,6020,6020,0
|
|
20231204,113600,187266000,6020,6020,6020,6020,0
|
|
20231204,113500,187266000,6020,6020,6020,6020,0
|
|
20231204,113400,187266000,6020,6020,6020,6020,0
|
|
20231204,113300,187266000,6020,6020,6020,6020,0
|
|
20231204,113200,187266000,6020,6020,6020,6020,0
|
|
20231204,113100,187266000,6020,6020,6020,6020,0
|
|
20231204,113000,187266000,6020,6020,6020,6020,1
|
|
20231204,112900,187259980,6020,6000,6020,6000,16
|
|
20231204,112800,187163960,6000,6010,6010,6000,100
|
|
20231204,112700,186563890,6010,6020,6020,6010,252
|
|
20231204,112600,185048850,6020,6020,6020,6020,60
|
|
20231204,112500,184687650,6020,6020,6020,6020,2
|
|
20231204,112400,184675610,6020,6020,6020,6020,0
|
|
20231204,112300,184675610,6020,6020,6020,6020,0
|
|
20231204,112200,184675610,6020,6020,6020,6020,0
|
|
20231204,112100,184675610,6020,6010,6020,6010,201
|
|
20231204,112000,183467590,6010,6010,6010,6010,0
|
|
20231204,111900,183467590,6010,6010,6010,6010,0
|
|
20231204,111800,183467590,6010,6010,6010,6010,0
|
|
20231204,111700,183467590,6010,6010,6010,6010,180
|
|
20231204,111600,182385790,6020,6020,6020,6020,0
|
|
20231204,111500,182385790,6020,6020,6020,6020,0
|
|
20231204,111400,182385790,6020,6020,6020,6020,0
|
|
20231204,111300,182385790,6020,6020,6020,6020,0
|
|
20231204,111200,182385790,6020,6020,6020,6020,1
|
|
20231204,111100,182379770,6010,6010,6010,6010,9
|
|
20231204,111000,182325680,6010,6010,6010,6010,10
|
|
20231204,110900,182265580,6010,6010,6010,6010,3
|
|
20231204,110800,182247550,6010,6010,6010,6010,5
|
|
20231204,110700,182217500,6000,6000,6000,6000,50
|
|
20231204,110600,181917500,6010,6010,6010,6010,2
|
|
20231204,110500,181905480,6020,6020,6020,6020,0
|
|
20231204,110400,181905480,6020,6020,6020,6020,52
|
|
20231204,110300,181592440,6020,6020,6020,6020,0
|
|
20231204,110200,181592440,6020,6020,6020,6020,0
|
|
20231204,110100,181592440,6020,6010,6020,6010,18
|
|
20231204,110000,181484250,6010,6010,6010,6010,0
|
|
20231204,105900,181484250,6010,6010,6010,6010,13
|
|
20231204,105800,181406120,6010,6020,6020,6010,5
|
|
20231204,105700,181376040,6020,6020,6020,6020,0
|
|
20231204,105600,181376040,6020,6020,6020,6020,0
|
|
20231204,105500,181376040,6020,6000,6020,6000,2
|
|
20231204,105400,181364020,6020,6020,6020,6020,0
|
|
20231204,105300,181364020,6020,6020,6020,6020,0
|
|
20231204,105200,181364020,6020,6020,6020,6020,1
|
|
20231204,105100,181358000,6000,6020,6020,6000,55
|
|
20231204,105000,181027610,6010,6010,6010,6010,200
|
|
20231204,104900,179825610,6020,6020,6020,6020,0
|
|
20231204,104800,179825610,6020,6020,6020,6020,0
|
|
20231204,104700,179825610,6020,6020,6020,6020,0
|
|
20231204,104600,179825610,6020,6020,6020,6020,0
|
|
20231204,104500,179825610,6020,6020,6020,6020,0
|
|
20231204,104400,179825610,6020,6020,6020,6020,0
|
|
20231204,104300,179825610,6020,6020,6020,6020,1
|
|
20231204,104200,179819590,6010,6010,6020,6010,134
|
|
20231204,104100,179014240,6010,6010,6010,6010,53
|
|
20231204,104000,178695710,6020,6020,6020,6020,0
|
|
20231204,103900,178695710,6020,6020,6020,6020,0
|
|
20231204,103800,178695710,6020,6020,6020,6020,0
|
|
20231204,103700,178695710,6020,6020,6020,6020,0
|
|
20231204,103600,178695710,6020,6020,6020,6020,0
|
|
20231204,103500,178695710,6020,6020,6020,6020,0
|
|
20231204,103400,178695710,6020,6020,6020,6020,1
|
|
20231204,103300,178689690,6000,6010,6010,6000,93
|
|
20231204,103200,178131160,6020,6020,6020,6020,0
|
|
20231204,103100,178131160,6020,6020,6020,6020,165
|
|
20231204,103000,177137860,6020,6020,6020,6020,10
|
|
20231204,102900,177077660,6020,6020,6020,6020,50
|
|
20231204,102800,176776660,6020,6010,6020,6010,66
|
|
20231204,102700,176379440,6020,6020,6020,6020,0
|
|
20231204,102600,176379440,6020,6010,6020,6010,60
|
|
20231204,102500,176018830,6020,6020,6020,6020,0
|
|
20231204,102400,176018830,6020,6010,6020,6010,1026
|
|
20231204,102300,169852560,6000,6000,6000,6000,0
|
|
20231204,102200,169852560,6000,6000,6000,6000,500
|
|
20231204,102100,166852560,6010,6010,6010,6010,0
|
|
20231204,102000,166852560,6010,6010,6010,6010,62
|
|
20231204,101900,166479940,6020,6020,6020,6020,1
|
|
20231204,101800,166473920,6010,6010,6010,6010,38
|
|
20231204,101700,166245540,6010,6010,6010,6010,3
|
|
20231204,101600,166227510,6010,6010,6010,6010,0
|
|
20231204,101500,166227510,6010,6020,6020,6010,460
|
|
20231204,101400,163462900,6010,6010,6010,6010,307
|
|
20231204,101300,161617830,6020,6020,6020,6020,0
|
|
20231204,101200,161617830,6020,6020,6020,6020,0
|
|
20231204,101100,161617830,6020,6020,6020,6020,0
|
|
20231204,101000,161617830,6020,6020,6020,6020,0
|
|
20231204,100900,161617830,6020,6020,6020,6020,0
|
|
20231204,100800,161617830,6020,6020,6020,6020,226
|
|
20231204,100700,160257310,6020,6020,6020,6020,1
|
|
20231204,100600,160251290,6030,6030,6030,6030,0
|
|
20231204,100500,160251290,6030,6030,6030,6030,0
|
|
20231204,100400,160251290,6030,6020,6030,6020,2
|
|
20231204,100300,160239240,6030,6020,6030,6020,25
|
|
20231204,100200,160088730,6030,6030,6030,6020,21
|
|
20231204,100100,159962110,6040,6040,6040,6040,59
|
|
20231204,100000,159605750,6030,6030,6030,6030,7
|
|
20231204,095900,159563540,6040,6020,6040,6020,1805
|
|
20231204,095800,148668840,6020,6020,6020,6020,59
|
|
20231204,095700,148313660,6010,6000,6010,6000,213
|
|
20231204,095600,147033780,5990,5990,5990,5990,0
|
|
20231204,095500,147033780,5990,5990,5990,5990,1
|
|
20231204,095400,147027790,5990,6000,6000,5990,93
|
|
20231204,095300,146470690,6000,6000,6000,6000,30
|
|
20231204,095200,146290690,6010,6010,6010,6010,0
|
|
20231204,095100,146290690,6010,6010,6010,6010,0
|
|
20231204,095000,146290690,6010,6010,6010,6010,1
|
|
20231204,094900,146284680,5980,5980,5980,5980,1
|
|
20231204,094800,146278700,6010,6010,6010,6010,0
|
|
20231204,094700,146278700,6010,6000,6010,6000,1600
|
|
20231204,094600,136670600,6000,6000,6000,5980,2011
|
|
20231204,094500,124644310,6010,6010,6010,6010,95
|
|
20231204,094400,124073360,6010,6010,6010,6010,10
|
|
20231204,094300,124013260,6010,6010,6010,6000,8
|
|
20231204,094200,123965240,5980,6000,6010,5980,2011
|
|
20231204,094100,111931140,6010,6010,6010,6010,334
|
|
20231204,094000,109923800,6030,6030,6030,6030,0
|
|
20231204,093900,109923800,6030,6020,6030,6020,24
|
|
20231204,093800,109779100,6020,6020,6030,6010,274
|
|
20231204,093700,108131920,6020,6020,6030,6020,3
|
|
20231204,093600,108113850,6040,6010,6040,6010,1222
|
|
20231204,093500,100754660,5980,6010,6010,5980,328
|
|
20231204,093400,98792960,5980,6010,6010,5980,152
|
|
20231204,093300,97883930,6010,6010,6010,6010,1
|
|
20231204,093200,97877920,5980,6010,6020,5980,7306
|
|
20231204,093100,54142440,6020,6020,6020,6020,1
|
|
20231204,093000,54136420,6020,6010,6020,6000,1096
|
|
20231204,092900,47545960,6000,6000,6000,6000,162
|
|
20231204,092800,46573960,6000,6000,6000,6000,300
|
|
20231204,092700,44773960,6010,6010,6010,6010,4
|
|
20231204,092600,44749920,6010,6010,6010,6010,100
|
|
20231204,092500,44148920,6010,6010,6010,6010,20
|
|
20231204,092400,44028720,6010,6010,6010,6010,0
|
|
20231204,092300,44028720,6010,6010,6010,6010,7
|
|
20231204,092200,43986650,6010,6010,6010,6010,10
|
|
20231204,092100,43926550,6010,6020,6020,6010,59
|
|
20231204,092000,43571940,6020,6020,6020,6020,20
|
|
20231204,091900,43451540,6020,6020,6020,6020,0
|
|
20231204,091800,43451540,6020,6020,6020,6020,0
|
|
20231204,091700,43451540,6020,6020,6020,6020,0
|
|
20231204,091600,43451540,6020,6020,6020,6020,0
|
|
20231204,091500,43451540,6020,6000,6020,6000,199
|
|
20231204,091400,42257410,5980,6000,6000,5980,161
|
|
20231204,091300,41293610,6000,6000,6000,6000,17
|
|
20231204,091200,41191610,6000,6000,6000,6000,39
|
|
20231204,091100,40957610,5990,5990,5990,5990,27
|
|
20231204,091000,40795880,5990,5990,5990,5990,3
|
|
20231204,090900,40777910,5990,5990,5990,5980,684
|
|
20231204,090800,36687520,5980,6000,6000,5980,1357
|
|
20231204,090700,28568540,6020,6000,6020,6000,2
|
|
20231204,090600,28556520,6010,6020,6030,6000,712
|
|
20231204,090500,24274450,6010,5990,6010,5990,342
|
|
20231204,090400,22220450,5990,6010,6010,5990,29
|
|
20231204,090300,22046530,5990,6020,6020,5990,101
|
|
20231204,090200,21441500,5990,6030,6030,5980,670
|
|
20231204,090100,17428400,6040,6010,6040,5980,1708
|
|
20231204,090000,7173620,6020,6030,6030,6020,1190
|