603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,190000,453087760,5950,5950,5950,5950,319
|
|
20231205,185900,453087760,5950,5950,5950,5950,0
|
|
20231205,185800,453087760,5950,5950,5950,5950,0
|
|
20231205,185700,453087760,5950,5950,5950,5950,0
|
|
20231205,185600,453087760,5950,5950,5950,5950,0
|
|
20231205,185500,453087760,5950,5950,5950,5950,0
|
|
20231205,185400,453087760,5950,5950,5950,5950,0
|
|
20231205,185300,453087760,5950,5950,5950,5950,0
|
|
20231205,185200,453087760,5950,5950,5950,5950,0
|
|
20231205,185100,453087760,5950,5950,5950,5950,0
|
|
20231205,185000,453087760,5950,5950,5950,5950,0
|
|
20231205,184900,453087760,5950,5950,5950,5950,0
|
|
20231205,184800,453087760,5950,5950,5950,5950,0
|
|
20231205,184700,453087760,5950,5950,5950,5950,0
|
|
20231205,184600,453087760,5950,5950,5950,5950,0
|
|
20231205,184500,453087760,5950,5950,5950,5950,0
|
|
20231205,184400,453087760,5950,5950,5950,5950,0
|
|
20231205,184300,453087760,5950,5950,5950,5950,0
|
|
20231205,184200,453087760,5950,5950,5950,5950,0
|
|
20231205,184100,453087760,5950,5950,5950,5950,0
|
|
20231205,184000,453087760,5950,5950,5950,5950,0
|
|
20231205,183900,453087760,5950,5950,5950,5950,0
|
|
20231205,183800,453087760,5950,5950,5950,5950,0
|
|
20231205,183700,453087760,5950,5950,5950,5950,0
|
|
20231205,183600,453087760,5950,5950,5950,5950,0
|
|
20231205,183500,453087760,5950,5950,5950,5950,0
|
|
20231205,183400,453087760,5950,5950,5950,5950,0
|
|
20231205,183300,453087760,5950,5950,5950,5950,0
|
|
20231205,183200,453087760,5950,5950,5950,5950,0
|
|
20231205,183100,453087760,5950,5950,5950,5950,0
|
|
20231205,183000,453087760,5950,5950,5950,5950,319
|
|
20231205,182900,453087760,5950,5950,5950,5950,0
|
|
20231205,182800,453087760,5950,5950,5950,5950,0
|
|
20231205,182700,453087760,5950,5950,5950,5950,0
|
|
20231205,182600,453087760,5950,5950,5950,5950,0
|
|
20231205,182500,453087760,5950,5950,5950,5950,0
|
|
20231205,182400,453087760,5950,5950,5950,5950,0
|
|
20231205,182300,453087760,5950,5950,5950,5950,0
|
|
20231205,182200,453087760,5950,5950,5950,5950,0
|
|
20231205,182100,453087760,5950,5950,5950,5950,0
|
|
20231205,182000,453087760,5950,5950,5950,5950,0
|
|
20231205,181900,453087760,5950,5950,5950,5950,0
|
|
20231205,181800,453087760,5950,5950,5950,5950,0
|
|
20231205,181700,453087760,5950,5950,5950,5950,0
|
|
20231205,181600,453087760,5950,5950,5950,5950,0
|
|
20231205,181500,453087760,5950,5950,5950,5950,0
|
|
20231205,181400,453087760,5950,5950,5950,5950,0
|
|
20231205,181300,453087760,5950,5950,5950,5950,0
|
|
20231205,181200,453087760,5950,5950,5950,5950,0
|
|
20231205,181100,453087760,5950,5950,5950,5950,0
|
|
20231205,181000,453087760,5950,5950,5950,5950,0
|
|
20231205,180900,453087760,5950,5950,5950,5950,0
|
|
20231205,180800,453087760,5950,5950,5950,5950,0
|
|
20231205,180700,453087760,5950,5950,5950,5950,0
|
|
20231205,180600,453087760,5950,5950,5950,5950,0
|
|
20231205,180500,453087760,5950,5950,5950,5950,0
|
|
20231205,180400,453087760,5950,5950,5950,5950,0
|
|
20231205,180300,453087760,5950,5950,5950,5950,0
|
|
20231205,180200,453087760,5950,5950,5950,5950,0
|
|
20231205,180100,453087760,5950,5950,5950,5950,0
|
|
20231205,180000,453087760,5950,5950,5950,5950,319
|
|
20231205,175900,453087760,5950,5950,5950,5950,0
|
|
20231205,175800,453087760,5950,5950,5950,5950,0
|
|
20231205,175700,453087760,5950,5950,5950,5950,0
|
|
20231205,175600,453087760,5950,5950,5950,5950,0
|
|
20231205,175500,453087760,5950,5950,5950,5950,0
|
|
20231205,175400,453087760,5950,5950,5950,5950,0
|
|
20231205,175300,453087760,5950,5950,5950,5950,0
|
|
20231205,175200,453087760,5950,5950,5950,5950,0
|
|
20231205,175100,453087760,5950,5950,5950,5950,0
|
|
20231205,175000,453087760,5950,5950,5950,5950,0
|
|
20231205,174900,453087760,5950,5950,5950,5950,0
|
|
20231205,174800,453087760,5950,5950,5950,5950,0
|
|
20231205,174700,453087760,5950,5950,5950,5950,0
|
|
20231205,174600,453087760,5950,5950,5950,5950,0
|
|
20231205,174500,453087760,5950,5950,5950,5950,0
|
|
20231205,174400,453087760,5950,5950,5950,5950,0
|
|
20231205,174300,453087760,5950,5950,5950,5950,0
|
|
20231205,174200,453087760,5950,5950,5950,5950,0
|
|
20231205,174100,453087760,5950,5950,5950,5950,0
|
|
20231205,174000,453087760,5950,5950,5950,5950,0
|
|
20231205,173900,453087760,5950,5950,5950,5950,0
|
|
20231205,173800,453087760,5950,5950,5950,5950,0
|
|
20231205,173700,453087760,5950,5950,5950,5950,0
|
|
20231205,173600,453087760,5950,5950,5950,5950,0
|
|
20231205,173500,453087760,5950,5950,5950,5950,0
|
|
20231205,173400,453087760,5950,5950,5950,5950,0
|
|
20231205,173300,453087760,5950,5950,5950,5950,0
|
|
20231205,173200,453087760,5950,5950,5950,5950,0
|
|
20231205,173100,453087760,5950,5950,5950,5950,0
|
|
20231205,173000,453087760,5950,5950,5950,5950,319
|
|
20231205,172900,453087760,5950,5950,5950,5950,0
|
|
20231205,172800,453087760,5950,5950,5950,5950,0
|
|
20231205,172700,453087760,5950,5950,5950,5950,0
|
|
20231205,172600,453087760,5950,5950,5950,5950,0
|
|
20231205,172500,453087760,5950,5950,5950,5950,0
|
|
20231205,172400,453087760,5950,5950,5950,5950,0
|
|
20231205,172300,453087760,5950,5950,5950,5950,0
|
|
20231205,172200,453087760,5950,5950,5950,5950,0
|
|
20231205,172100,453087760,5950,5950,5950,5950,0
|
|
20231205,172000,453087760,5950,5950,5950,5950,0
|
|
20231205,171900,453087760,5950,5950,5950,5950,0
|
|
20231205,171800,453087760,5950,5950,5950,5950,0
|
|
20231205,171700,453087760,5950,5950,5950,5950,0
|
|
20231205,171600,453087760,5950,5950,5950,5950,0
|
|
20231205,171500,453087760,5950,5950,5950,5950,0
|
|
20231205,171400,453087760,5950,5950,5950,5950,0
|
|
20231205,171300,453087760,5950,5950,5950,5950,0
|
|
20231205,171200,453087760,5950,5950,5950,5950,0
|
|
20231205,171100,453087760,5950,5950,5950,5950,0
|
|
20231205,171000,453087760,5950,5950,5950,5950,0
|
|
20231205,170900,453087760,5950,5950,5950,5950,0
|
|
20231205,170800,453087760,5950,5950,5950,5950,0
|
|
20231205,170700,453087760,5950,5950,5950,5950,0
|
|
20231205,170600,453087760,5950,5950,5950,5950,0
|
|
20231205,170500,453087760,5950,5950,5950,5950,0
|
|
20231205,170400,453087760,5950,5950,5950,5950,0
|
|
20231205,170300,453087760,5950,5950,5950,5950,0
|
|
20231205,170200,453087760,5950,5950,5950,5950,0
|
|
20231205,170100,453087760,5950,5950,5950,5950,0
|
|
20231205,170000,453087760,5950,5950,5950,5950,319
|
|
20231205,165900,453087760,5950,5950,5950,5950,0
|
|
20231205,165800,453087760,5950,5950,5950,5950,0
|
|
20231205,165700,453087760,5950,5950,5950,5950,0
|
|
20231205,165600,453087760,5950,5950,5950,5950,0
|
|
20231205,165500,453087760,5950,5950,5950,5950,0
|
|
20231205,165400,453087760,5950,5950,5950,5950,0
|
|
20231205,165300,453087760,5950,5950,5950,5950,0
|
|
20231205,165200,453087760,5950,5950,5950,5950,0
|
|
20231205,165100,453087760,5950,5950,5950,5950,0
|
|
20231205,165000,453087760,5950,5950,5950,5950,0
|
|
20231205,164900,453087760,5950,5950,5950,5950,0
|
|
20231205,164800,453087760,5950,5950,5950,5950,0
|
|
20231205,164700,453087760,5950,5950,5950,5950,0
|
|
20231205,164600,453087760,5950,5950,5950,5950,0
|
|
20231205,164500,453087760,5950,5950,5950,5950,0
|
|
20231205,164400,453087760,5950,5950,5950,5950,0
|
|
20231205,164300,453087760,5950,5950,5950,5950,0
|
|
20231205,164200,453087760,5950,5950,5950,5950,0
|
|
20231205,164100,453087760,5950,5950,5950,5950,0
|
|
20231205,164000,453087760,5950,5950,5950,5950,0
|
|
20231205,163900,453087760,5950,5950,5950,5950,0
|
|
20231205,163800,453087760,5950,5950,5950,5950,0
|
|
20231205,163700,453087760,5950,5950,5950,5950,0
|
|
20231205,163600,453087760,5950,5950,5950,5950,0
|
|
20231205,163500,453087760,5950,5950,5950,5950,0
|
|
20231205,163400,453087760,5950,5950,5950,5950,0
|
|
20231205,163300,453087760,5950,5950,5950,5950,0
|
|
20231205,163200,453087760,5950,5950,5950,5950,0
|
|
20231205,163100,453087760,5950,5950,5950,5950,0
|
|
20231205,163000,453087760,5950,5950,5950,5950,319
|
|
20231205,162900,453087760,5950,5950,5950,5950,0
|
|
20231205,162800,453087760,5950,5950,5950,5950,0
|
|
20231205,162700,453087760,5950,5950,5950,5950,0
|
|
20231205,162600,453087760,5950,5950,5950,5950,0
|
|
20231205,162500,453087760,5950,5950,5950,5950,0
|
|
20231205,162400,453087760,5950,5950,5950,5950,0
|
|
20231205,162300,453087760,5950,5950,5950,5950,0
|
|
20231205,162200,453087760,5950,5950,5950,5950,0
|
|
20231205,162100,453087760,5950,5950,5950,5950,0
|
|
20231205,162000,453087760,5950,5950,5950,5950,0
|
|
20231205,161900,453087760,5950,5950,5950,5950,0
|
|
20231205,161800,453087760,5950,5950,5950,5950,0
|
|
20231205,161700,453087760,5950,5950,5950,5950,0
|
|
20231205,161600,453087760,5950,5950,5950,5950,0
|
|
20231205,161500,453087760,5950,5950,5950,5950,0
|
|
20231205,161400,453087760,5950,5950,5950,5950,0
|
|
20231205,161300,453087760,5950,5950,5950,5950,0
|
|
20231205,161200,453087760,5950,5950,5950,5950,0
|
|
20231205,161100,453087760,5950,5950,5950,5950,0
|
|
20231205,161000,453087760,5950,5950,5950,5950,0
|
|
20231205,160900,453087760,5950,5950,5950,5950,0
|
|
20231205,160800,453087760,5950,5950,5950,5950,0
|
|
20231205,160700,453087760,5950,5950,5950,5950,0
|
|
20231205,160600,453087760,5950,5950,5950,5950,0
|
|
20231205,160500,453087760,5950,5950,5950,5950,0
|
|
20231205,160400,453087760,5950,5950,5950,5950,0
|
|
20231205,160300,453087760,5950,5950,5950,5950,0
|
|
20231205,160200,453087760,5950,5950,5950,5950,0
|
|
20231205,160100,453087760,5950,5950,5950,5950,0
|
|
20231205,160000,453087760,5950,5950,5950,5950,319
|
|
20231205,155900,453087760,5950,5950,5950,5950,0
|
|
20231205,155800,453087760,5950,5950,5950,5950,0
|
|
20231205,155700,453087760,5950,5950,5950,5950,0
|
|
20231205,155600,453087760,5950,5950,5950,5950,0
|
|
20231205,155500,453087760,5950,5950,5950,5950,0
|
|
20231205,155400,453087760,5950,5950,5950,5950,0
|
|
20231205,155300,453087760,5950,5950,5950,5950,0
|
|
20231205,155200,453087760,5950,5950,5950,5950,0
|
|
20231205,155100,453087760,5950,5950,5950,5950,0
|
|
20231205,155000,453087760,5950,5950,5950,5950,0
|
|
20231205,154900,453087760,5950,5950,5950,5950,0
|
|
20231205,154800,453087760,5950,5950,5950,5950,0
|
|
20231205,154700,453087760,5950,5950,5950,5950,0
|
|
20231205,154600,453087760,5950,5950,5950,5950,0
|
|
20231205,154500,453087760,5950,5950,5950,5950,0
|
|
20231205,154400,453087760,5950,5950,5950,5950,0
|
|
20231205,154300,453087760,5950,5950,5950,5950,0
|
|
20231205,154200,453087760,5950,5950,5950,5950,0
|
|
20231205,154100,453087760,5950,5950,5950,5950,0
|
|
20231205,154000,453087760,5950,5950,5950,5950,0
|
|
20231205,153900,453087760,5950,5950,5950,5950,0
|
|
20231205,153800,453087760,5950,5950,5950,5950,0
|
|
20231205,153700,453087760,5950,5950,5950,5950,0
|
|
20231205,153600,453087760,5950,5950,5950,5950,0
|
|
20231205,153500,453087760,5950,5950,5950,5950,0
|
|
20231205,153400,453087760,5950,5950,5950,5950,0
|
|
20231205,153300,453087760,5950,5950,5950,5950,0
|
|
20231205,153200,453087760,5950,5950,5950,5950,0
|
|
20231205,153100,453087760,5950,5950,5950,5950,0
|
|
20231205,153000,453087760,5950,5950,5950,5950,638
|
|
20231205,152900,451189710,5950,5950,5950,5950,0
|
|
20231205,152800,451189710,5950,5950,5950,5950,0
|
|
20231205,152700,451189710,5950,5950,5950,5950,0
|
|
20231205,152600,451189710,5950,5950,5950,5950,0
|
|
20231205,152500,451189710,5950,5950,5950,5950,0
|
|
20231205,152400,451189710,5950,5950,5950,5950,0
|
|
20231205,152300,451189710,5950,5950,5950,5950,0
|
|
20231205,152200,451189710,5950,5950,5950,5950,0
|
|
20231205,152100,451189710,5950,5950,5950,5950,0
|
|
20231205,152000,451189710,5950,5950,5950,5950,0
|
|
20231205,151900,451189710,5950,5940,5960,5920,331
|
|
20231205,151800,449221400,5920,5940,5940,5920,108
|
|
20231205,151700,448581880,5940,5940,5940,5930,42
|
|
20231205,151600,448332420,5930,5930,5930,5930,1
|
|
20231205,151500,448326490,5940,5930,5940,5930,46
|
|
20231205,151400,448053280,5970,5920,5970,5920,1000
|
|
20231205,151300,442101660,5920,5910,5920,5910,553
|
|
20231205,151200,438831050,5920,5930,5930,5920,38
|
|
20231205,151100,438605740,5930,5920,5930,5920,50
|
|
20231205,151000,438309730,5920,5910,5920,5910,172
|
|
20231205,150900,437292600,5920,5920,5920,5920,45
|
|
20231205,150800,437026200,5910,5910,5920,5910,788
|
|
20231205,150700,432369110,5920,5920,5920,5920,210
|
|
20231205,150600,431125910,5920,5910,5920,5910,48
|
|
20231205,150500,430841980,5910,5920,5920,5910,422
|
|
20231205,150400,428346460,5920,5910,5920,5910,99
|
|
20231205,150300,427761120,5920,5910,5920,5910,77
|
|
20231205,150200,427305810,5920,5920,5920,5920,114
|
|
20231205,150100,426630930,5920,5920,5920,5920,178
|
|
20231205,150000,425577170,5940,5920,5940,5920,33
|
|
20231205,145900,425381310,5920,5920,5920,5920,44
|
|
20231205,145800,425120830,5940,5940,5940,5920,90
|
|
20231205,145700,424587510,5950,5930,5950,5930,52
|
|
20231205,145600,424278670,5930,5930,5930,5930,872
|
|
20231205,145500,419107710,5940,5940,5940,5930,51
|
|
20231205,145400,418804780,5930,5930,5930,5920,547
|
|
20231205,145300,415565120,5920,5930,5930,5920,70
|
|
20231205,145200,415150710,5930,5920,5930,5920,40
|
|
20231205,145100,414913660,5920,5930,5930,5920,38
|
|
20231205,145000,414688450,5930,5920,5940,5920,31
|
|
20231205,144900,414504900,5930,5930,5950,5930,29
|
|
20231205,144800,414332900,5950,5930,5950,5930,39
|
|
20231205,144700,414101340,5950,5930,5950,5920,41
|
|
20231205,144600,413858560,5940,5930,5940,5930,67
|
|
20231205,144500,413460990,5940,5920,5940,5920,528
|
|
20231205,144400,410334920,5930,5930,5930,5920,43
|
|
20231205,144300,410080320,5930,5930,5930,5930,136
|
|
20231205,144200,409273840,5940,5930,5940,5930,65
|
|
20231205,144100,408888130,5930,5940,5940,5930,501
|
|
20231205,144000,405917190,5940,5930,5940,5930,90
|
|
20231205,143900,405382970,5940,5930,5940,5930,41
|
|
20231205,143800,405139590,5940,5940,5940,5930,7
|
|
20231205,143700,405098050,5940,5930,5940,5930,62
|
|
20231205,143600,404730150,5940,5940,5940,5940,26
|
|
20231205,143500,404575710,5930,5930,5930,5930,38
|
|
20231205,143400,404350370,5950,5940,5950,5940,27
|
|
20231205,143300,404189740,5950,5950,5950,5950,24
|
|
20231205,143200,404046940,5930,5930,5930,5930,54
|
|
20231205,143100,403726720,5930,5920,5930,5920,59
|
|
20231205,143000,403377290,5930,5930,5950,5930,40
|
|
20231205,142900,403139590,5940,5950,5950,5940,2
|
|
20231205,142800,403127700,5930,5930,5950,5930,129
|
|
20231205,142700,402362230,5930,5930,5930,5930,16
|
|
20231205,142600,402267350,5930,5920,5930,5920,55
|
|
20231205,142500,401941720,5930,5950,5950,5930,74
|
|
20231205,142400,401502400,5940,5930,5950,5930,51
|
|
20231205,142300,401199360,5920,5940,5940,5920,76
|
|
20231205,142200,400748970,5940,5940,5940,5910,6319
|
|
20231205,142100,363346550,5930,5940,5940,5930,38
|
|
20231205,142000,363120960,5940,5940,5940,5930,20
|
|
20231205,141900,363002290,5940,5930,5950,5930,79
|
|
20231205,141800,362533310,5940,5940,5940,5940,24
|
|
20231205,141700,362390750,5930,5930,5940,5930,50
|
|
20231205,141600,362094230,5940,5950,5950,5940,29
|
|
20231205,141500,361921700,5940,5940,5940,5940,25
|
|
20231205,141400,361773200,5940,5940,5940,5930,41
|
|
20231205,141300,361530040,5950,5940,5950,5930,35
|
|
20231205,141200,361321980,5950,5940,5950,5930,268
|
|
20231205,141100,359730570,5950,5940,5950,5940,26
|
|
20231205,141000,359576110,5950,5940,5950,5940,475
|
|
20231205,140900,356754580,5950,5950,5950,5950,27
|
|
20231205,140800,356593930,5940,5950,5950,5930,106
|
|
20231205,140700,355963710,5940,5930,5950,5930,94
|
|
20231205,140600,355406020,5930,5950,5950,5930,325
|
|
20231205,140500,353478270,5950,5930,5950,5930,256
|
|
20231205,140400,351958120,5930,5950,5950,5930,425
|
|
20231205,140300,349433450,5940,5940,5950,5940,426
|
|
20231205,140200,346902750,5940,5930,5940,5930,250
|
|
20231205,140100,345418260,5940,5940,5940,5940,129
|
|
20231205,140000,344652000,5930,5940,5940,5930,684
|
|
20231205,135900,340595420,5930,5950,5950,5930,170
|
|
20231205,135800,339585620,5940,5940,5940,5930,50
|
|
20231205,135700,339289000,5940,5960,5960,5940,26
|
|
20231205,135600,339134080,5920,5940,5940,5920,3782
|
|
20231205,135500,316719360,5950,5960,5960,5950,40
|
|
20231205,135400,316481350,5950,5950,5950,5950,41
|
|
20231205,135300,316237400,5960,5950,5970,5950,403
|
|
20231205,135200,313831850,5950,5940,5960,5940,32
|
|
20231205,135100,313641230,5940,5960,5960,5940,12240
|
|
20231205,135000,240852770,5960,5950,5960,5950,24
|
|
20231205,134900,240709870,5950,5960,5960,5950,397
|
|
20231205,134800,238344260,5960,5960,5960,5950,475
|
|
20231205,134700,235514910,5960,5950,5960,5950,4
|
|
20231205,134600,235491100,5950,5960,5960,5950,172
|
|
20231205,134500,234466480,5960,5960,5960,5960,59
|
|
20231205,134400,234114840,5960,5960,5960,5950,339
|
|
20231205,134300,232094780,5950,5960,5960,5950,964
|
|
20231205,134200,226349470,5950,5960,5960,5950,62
|
|
20231205,134100,225980330,5960,5970,5970,5960,1784
|
|
20231205,134000,215347660,5970,5970,5970,5960,288
|
|
20231205,133900,213628420,5960,5970,5970,5960,65
|
|
20231205,133800,213240760,5970,5970,5970,5970,0
|
|
20231205,133700,213240760,5970,5960,5970,5960,76
|
|
20231205,133600,212787560,5970,5970,5970,5970,26
|
|
20231205,133500,212632340,5970,5960,5970,5960,41
|
|
20231205,133400,212387950,5980,5960,5980,5960,37
|
|
20231205,133300,212166940,5980,5960,5980,5960,40
|
|
20231205,133200,211928040,5960,5960,5970,5960,72
|
|
20231205,133100,211498910,5960,5960,5970,5960,417
|
|
20231205,133000,209013350,5960,5970,5970,5960,78
|
|
20231205,132900,208548220,5970,5970,5970,5970,227
|
|
20231205,132800,207193030,5980,5970,5980,5970,174
|
|
20231205,132700,206153010,5980,5980,5980,5980,27
|
|
20231205,132600,205991550,5970,5970,5970,5970,15
|
|
20231205,132500,205902000,5970,5970,5980,5970,76
|
|
20231205,132400,205448040,5980,5980,5980,5980,25
|
|
20231205,132300,205298540,5970,5970,5970,5970,39
|
|
20231205,132200,205065710,5980,5970,5980,5970,53
|
|
20231205,132100,204749040,5970,5980,5980,5970,62
|
|
20231205,132000,204378660,5980,5980,5980,5980,1
|
|
20231205,131900,204372680,5980,5970,5980,5970,76
|
|
20231205,131800,203918710,5990,5990,5990,5990,28
|
|
20231205,131700,203750990,5990,5980,5990,5980,11
|
|
20231205,131600,203685110,5990,5970,5990,5970,63
|
|
20231205,131500,203308500,5970,5980,5990,5970,92
|
|
20231205,131400,202757910,5980,5980,5980,5980,2
|
|
20231205,131300,202745950,5980,5980,5980,5980,38
|
|
20231205,131200,202518710,5980,5990,5990,5970,39
|
|
20231205,131100,202285380,5970,5970,5970,5970,232
|
|
20231205,131000,200900340,5980,5960,5990,5960,57
|
|
20231205,130900,200559770,5970,5990,5990,5970,29
|
|
20231205,130800,200386160,5990,5990,5990,5990,0
|
|
20231205,130700,200386160,5990,5990,5990,5990,24
|
|
20231205,130600,200242400,5960,5990,5990,5960,38
|
|
20231205,130500,200015170,5970,5970,5970,5960,398
|
|
20231205,130400,197642920,5990,5990,5990,5990,24
|
|
20231205,130300,197499160,5980,5980,5990,5980,226
|
|
20231205,130200,196147670,5970,5970,5970,5970,10
|
|
20231205,130100,196087970,5970,5980,5980,5970,44
|
|
20231205,130000,195825040,5970,5980,5980,5970,162
|
|
20231205,125900,194857650,5980,5980,5980,5980,0
|
|
20231205,125800,194857650,5980,5980,5980,5980,29
|
|
20231205,125700,194684230,5980,5980,5980,5970,110
|
|
20231205,125600,194026550,5980,5980,5980,5980,24
|
|
20231205,125500,193883030,5980,5980,5980,5980,12
|
|
20231205,125400,193811270,5980,5980,5980,5980,1
|
|
20231205,125300,193805290,6000,6000,6000,6000,36
|
|
20231205,125200,193589290,6000,6000,6000,6000,24
|
|
20231205,125100,193445290,6000,5970,6000,5970,32
|
|
20231205,125000,193253660,6000,5990,6000,5990,440
|
|
20231205,124900,190617820,5990,5990,5990,5990,26
|
|
20231205,124800,190462080,5960,5970,5990,5960,177
|
|
20231205,124700,189405750,5990,5980,5990,5980,99
|
|
20231205,124600,188813490,5980,5990,5990,5980,26
|
|
20231205,124500,188657760,5990,5970,5990,5970,13
|
|
20231205,124400,188580130,5990,5980,5990,5980,75
|
|
20231205,124300,188130890,5990,5980,5990,5980,26
|
|
20231205,124200,187975400,5980,5980,5980,5970,22
|
|
20231205,124100,187843980,5990,5990,5990,5990,24
|
|
20231205,124000,187700220,5990,5990,5990,5990,25
|
|
20231205,123900,187550470,5980,5980,5980,5980,1
|
|
20231205,123800,187544490,5990,5970,5990,5970,36
|
|
20231205,123700,187329090,5990,5980,5990,5980,26
|
|
20231205,123600,187173360,5990,5990,5990,5990,1
|
|
20231205,123500,187167370,5970,5980,5990,5960,1772
|
|
20231205,123400,176600110,5990,5990,5990,5990,25
|
|
20231205,123300,176450360,5990,5990,5990,5990,0
|
|
20231205,123200,176450360,5990,5990,5990,5980,138
|
|
20231205,123100,175623860,5990,5990,5990,5990,24
|
|
20231205,123000,175480100,5990,5990,5990,5990,1
|
|
20231205,122900,175474110,5990,5980,5990,5980,38
|
|
20231205,122800,175246620,5990,5980,5990,5980,64
|
|
20231205,122700,174863660,5990,5990,5990,5990,11
|
|
20231205,122600,174797770,5980,5980,5980,5980,179
|
|
20231205,122500,173727350,5990,6000,6000,5990,88
|
|
20231205,122400,173199980,5990,5990,5990,5990,0
|
|
20231205,122300,173199980,5990,5990,5990,5990,13
|
|
20231205,122200,173122110,6000,6000,6000,6000,24
|
|
20231205,122100,172978110,6000,6000,6000,6000,0
|
|
20231205,122000,172978110,6000,5980,6000,5980,38
|
|
20231205,121900,172750360,5990,6000,6000,5990,33
|
|
20231205,121800,172552450,6000,6000,6000,6000,1
|
|
20231205,121700,172546450,6000,5990,6000,5990,38
|
|
20231205,121600,172318580,6000,5990,6000,5990,3
|
|
20231205,121500,172300600,5990,6000,6000,5990,9
|
|
20231205,121400,172246680,5990,5980,5990,5980,37
|
|
20231205,121300,172025170,5990,5990,5990,5990,26
|
|
20231205,121200,171869430,6000,6000,6000,6000,0
|
|
20231205,121100,171869430,6000,5990,6000,5990,43
|
|
20231205,121000,171611620,6000,5990,6000,5990,23
|
|
20231205,120900,171473840,5990,5990,5990,5990,0
|
|
20231205,120800,171473840,5990,5990,5990,5990,12
|
|
20231205,120700,171401960,6000,6000,6000,6000,55
|
|
20231205,120600,171071960,6000,6000,6000,6000,0
|
|
20231205,120500,171071960,6000,6000,6000,6000,24
|
|
20231205,120400,170927960,5980,6000,6000,5980,39
|
|
20231205,120300,170694220,6000,6000,6000,6000,1
|
|
20231205,120200,170688220,6000,6000,6000,6000,25
|
|
20231205,120100,170538220,5990,6000,6000,5990,38
|
|
20231205,120000,170310340,5990,5990,5990,5990,0
|
|
20231205,115900,170310340,5990,5990,5990,5990,12
|
|
20231205,115800,170238460,5990,6000,6000,5990,25
|
|
20231205,115700,170088470,6000,6000,6000,6000,3
|
|
20231205,115600,170070470,6010,6010,6010,6010,26
|
|
20231205,115500,169914210,6010,6000,6010,6000,39
|
|
20231205,115400,169679950,6010,6010,6010,6010,2
|
|
20231205,115300,169667930,6000,6000,6000,6000,15
|
|
20231205,115200,169577930,6000,6000,6000,5990,55
|
|
20231205,115100,169248060,6010,6010,6010,6010,1
|
|
20231205,115000,169242050,6010,6010,6010,6010,25
|
|
20231205,114900,169091800,6010,6010,6010,6000,38
|
|
20231205,114800,168863540,6010,6010,6010,6010,0
|
|
20231205,114700,168863540,6010,6000,6010,6000,8
|
|
20231205,114600,168815530,6000,6010,6010,6000,30
|
|
20231205,114500,168635290,6010,6010,6010,6010,1
|
|
20231205,114400,168629280,6000,6000,6000,6000,20
|
|
20231205,114300,168509280,6010,6000,6010,5980,46
|
|
20231205,114200,168233650,5980,6000,6000,5980,122
|
|
20231205,114100,167503650,6000,6000,6000,6000,24
|
|
20231205,114000,167359650,6000,6000,6000,6000,25
|
|
20231205,113900,167209650,6010,6010,6010,5980,102
|
|
20231205,113800,166599220,6010,6010,6010,6010,24
|
|
20231205,113700,166454980,5990,6000,6010,5990,70
|
|
20231205,113600,166035250,6010,6010,6010,6010,0
|
|
20231205,113500,166035250,6010,6010,6010,6010,24
|
|
20231205,113400,165891010,6010,5990,6010,5990,38
|
|
20231205,113300,165662890,6010,6000,6010,5990,151
|
|
20231205,113200,164758210,6010,6010,6010,6010,25
|
|
20231205,113100,164607960,6010,6000,6010,6000,13
|
|
20231205,113000,164529950,6010,6010,6010,6010,2
|
|
20231205,112900,164517930,6010,6010,6010,6010,81
|
|
20231205,112800,164031120,6010,6010,6010,6010,27
|
|
20231205,112700,163868850,5990,5990,5990,5990,13
|
|
20231205,112600,163790980,6010,6000,6010,6000,4619
|
|
20231205,112500,136054430,5990,6000,6000,5990,25
|
|
20231205,112400,135904440,5980,5980,5980,5980,12
|
|
20231205,112300,135832680,6000,5990,6000,5990,26
|
|
20231205,112200,135676690,6000,6000,6000,6000,24
|
|
20231205,112100,135532690,5980,5980,5980,5980,13
|
|
20231205,112000,135454950,5990,6000,6000,5990,26
|
|
20231205,111900,135298960,5990,5990,5990,5990,24
|
|
20231205,111800,135155200,5980,5990,5990,5980,13
|
|
20231205,111700,135077450,5990,5990,5990,5990,26
|
|
20231205,111600,134921710,5990,5990,5990,5990,25
|
|
20231205,111500,134771960,5980,5980,5980,5980,13
|
|
20231205,111400,134694220,5990,5990,5990,5990,47
|
|
20231205,111300,134412690,5990,5980,5990,5980,64
|
|
20231205,111200,134029430,5980,5980,5980,5980,2
|
|
20231205,111100,134017470,5990,5990,5990,5990,26
|
|
20231205,111000,133861730,5980,5980,5980,5980,22
|
|
20231205,110900,133730170,5990,5990,5990,5990,1
|
|
20231205,110800,133724180,6000,6000,6000,6000,26
|
|
20231205,110700,133568180,6000,6000,6000,6000,25
|
|
20231205,110600,133418180,5970,5980,5980,5970,29
|
|
20231205,110500,133244880,6000,6000,6000,6000,24
|
|
20231205,110400,133100880,5980,5980,5980,5980,10
|
|
20231205,110300,133041080,5980,5980,5980,5980,3
|
|
20231205,110200,133023140,6000,6000,6000,6000,24
|
|
20231205,110100,132879140,5990,6000,6000,5990,32
|
|
20231205,110000,132687150,6000,5990,6000,5990,21
|
|
20231205,105900,132561350,6000,5990,6000,5990,281
|
|
20231205,105800,130878150,5990,5990,5990,5990,25
|
|
20231205,105700,130728400,5990,5990,5990,5990,1
|
|
20231205,105600,130722410,6000,6000,6000,6000,24
|
|
20231205,105500,130578410,5980,6000,6000,5980,100
|
|
20231205,105400,129979910,6000,5980,6000,5970,30
|
|
20231205,105300,129800450,6000,5990,6000,5990,25
|
|
20231205,105200,129650460,5980,5980,5980,5980,12
|
|
20231205,105100,129578700,5960,5970,5970,5960,1748
|
|
20231205,105000,119160350,5980,6000,6000,5980,26
|
|
20231205,104900,119004370,6000,5980,6000,5980,25
|
|
20231205,104800,118854390,5980,5980,5980,5980,0
|
|
20231205,104700,118854390,5980,6000,6000,5980,44
|
|
20231205,104600,118590620,6000,6000,6000,6000,24
|
|
20231205,104500,118446620,5990,5990,5990,5990,2
|
|
20231205,104400,118434640,5980,6000,6000,5980,38
|
|
20231205,104300,118206900,6000,5980,6000,5980,8
|
|
20231205,104200,118159040,5980,5980,5980,5980,3
|
|
20231205,104100,118141100,5980,5990,5990,5980,27
|
|
20231205,104000,117979390,5990,5990,5990,5990,28
|
|
20231205,103900,117811670,5990,5990,5990,5960,1506
|
|
20231205,103800,108826560,5990,6010,6010,5990,26
|
|
20231205,103700,108670320,6010,6000,6010,6000,76
|
|
20231205,103600,108214300,6000,6000,6000,6000,0
|
|
20231205,103500,108214300,6000,6010,6010,6000,26
|
|
20231205,103400,108058050,6000,6010,6010,6000,1525
|
|
20231205,103300,98907800,6000,6000,6000,6000,1322
|
|
20231205,103200,90975800,6000,5990,6000,5980,38
|
|
20231205,103100,90748070,5990,5990,5990,5990,76
|
|
20231205,103000,90292830,6000,6000,6000,6000,27
|
|
20231205,102900,90130830,6000,5990,6000,5990,39
|
|
20231205,102800,89896950,6000,6000,6000,6000,1
|
|
20231205,102700,89890950,6000,6000,6000,6000,25
|
|
20231205,102600,89740950,6000,6000,6000,5990,48
|
|
20231205,102500,89453180,6010,6010,6010,6010,0
|
|
20231205,102400,89453180,6010,6010,6010,6010,26
|
|
20231205,102300,89296920,6000,6010,6010,6000,45
|
|
20231205,102200,89026480,6010,6010,6010,6010,1
|
|
20231205,102100,89020470,6010,6000,6010,6000,85
|
|
20231205,102000,88509630,6010,6010,6010,6010,24
|
|
20231205,101900,88365390,6010,6010,6010,6010,0
|
|
20231205,101800,88365390,6010,6000,6010,6000,26
|
|
20231205,101700,88209140,6010,6010,6010,6010,36
|
|
20231205,101600,87992780,6010,6000,6010,6000,2
|
|
20231205,101500,87980770,6010,6000,6010,6000,46
|
|
20231205,101400,87704320,6010,6000,6010,6000,26
|
|
20231205,101300,87548070,6010,6010,6010,6010,1
|
|
20231205,101200,87542060,6000,6000,6000,6000,85
|
|
20231205,101100,87032060,6000,5990,6000,5990,6
|
|
20231205,101000,86996110,5990,5990,5990,5990,17
|
|
20231205,100900,86894280,6000,6000,6000,6000,24
|
|
20231205,100800,86750280,6000,6000,6000,6000,25
|
|
20231205,100700,86600280,6000,6000,6000,6000,0
|
|
20231205,100600,86600280,6000,6000,6000,6000,29
|
|
20231205,100500,86426280,6000,6000,6000,6000,25
|
|
20231205,100400,86276280,6000,6000,6000,6000,0
|
|
20231205,100300,86276280,6000,6000,6000,6000,95
|
|
20231205,100200,85706280,6000,6000,6000,6000,29
|
|
20231205,100100,85532280,6000,6000,6000,6000,0
|
|
20231205,100000,85532280,6000,6000,6000,6000,36
|
|
20231205,095900,85316280,6000,6000,6000,6000,24
|
|
20231205,095800,85172280,6000,6000,6000,6000,0
|
|
20231205,095700,85172280,6000,6000,6000,6000,25
|
|
20231205,095600,85022280,5990,5990,5990,5990,12
|
|
20231205,095500,84950400,5990,5990,5990,5990,8
|
|
20231205,095400,84902480,6000,6000,6000,6000,25
|
|
20231205,095300,84752480,6000,6000,6000,6000,24
|
|
20231205,095200,84608480,6000,6000,6000,6000,4
|
|
20231205,095100,84584480,6010,6000,6010,6000,107
|
|
20231205,095000,83941620,6000,6000,6000,6000,2
|
|
20231205,094900,83929620,6000,6000,6000,6000,0
|
|
20231205,094800,83929620,6000,6000,6000,6000,25
|
|
20231205,094700,83779620,6000,6000,6000,6000,24
|
|
20231205,094600,83635620,6000,6000,6000,6000,2
|
|
20231205,094500,83623620,6000,6000,6000,6000,25
|
|
20231205,094400,83473620,6000,6000,6000,6000,24
|
|
20231205,094300,83329620,6000,6000,6000,6000,0
|
|
20231205,094200,83329620,6000,6000,6000,6000,54
|
|
20231205,094100,83005620,6000,6000,6000,6000,25
|
|
20231205,094000,82855620,6010,6010,6010,6010,0
|
|
20231205,093900,82855620,6010,5990,6010,5990,26
|
|
20231205,093800,82699380,6010,5980,6010,5980,2024
|
|
20231205,093700,70557360,5980,5980,5980,5980,0
|
|
20231205,093600,70557360,5980,5980,5980,5980,27
|
|
20231205,093500,70395900,5980,5980,5980,5980,26
|
|
20231205,093400,70240420,5980,5980,5980,5980,3
|
|
20231205,093300,70222480,5980,5980,5980,5980,25
|
|
20231205,093200,70072980,5980,5960,5990,5960,2393
|
|
20231205,093100,55774560,5960,5960,5960,5960,44
|
|
20231205,093000,55512320,5960,5960,5960,5960,52
|
|
20231205,092900,55202400,5960,5960,5970,5960,259
|
|
20231205,092800,53658750,5970,5970,5970,5970,69
|
|
20231205,092700,53246820,5970,5970,5970,5970,301
|
|
20231205,092600,51449850,5990,5970,5990,5970,342
|
|
20231205,092500,49402290,5990,5990,5990,5990,0
|
|
20231205,092400,49402290,5990,5980,6000,5980,1334
|
|
20231205,092300,41401050,5990,5960,5990,5960,1800
|
|
20231205,092200,30646220,5960,5940,5960,5940,251
|
|
20231205,092100,29155260,5950,5960,5960,5950,1409
|
|
20231205,092000,20771590,5960,5960,5960,5960,311
|
|
20231205,091900,18918030,5990,5970,5990,5970,36
|
|
20231205,091800,18703040,5980,5970,5980,5970,39
|
|
20231205,091700,18469900,5970,5970,5970,5970,34
|
|
20231205,091600,18266920,5970,5970,5970,5970,115
|
|
20231205,091500,17580370,5970,5980,5980,5970,14
|
|
20231205,091400,17496740,5980,5970,5980,5970,12
|
|
20231205,091300,17425090,5980,5980,5980,5980,1
|
|
20231205,091200,17419110,5980,5970,5980,5970,53
|
|
20231205,091100,17102690,5970,5970,5970,5970,0
|
|
20231205,091000,17102690,5970,5960,5970,5960,57
|
|
20231205,090900,16762930,5970,5960,5980,5960,1680
|
|
20231205,090800,6750080,5970,5970,6000,5970,126
|
|
20231205,090700,5994830,5960,5960,5960,5960,0
|
|
20231205,090600,5994830,5960,5960,5960,5960,320
|
|
20231205,090500,4087630,5960,5970,5970,5960,131
|
|
20231205,090400,3306320,5960,5960,5960,5960,0
|
|
20231205,090300,3306320,5960,5960,5960,5960,0
|
|
20231205,090200,3306320,5960,5960,5960,5960,0
|
|
20231205,090100,3306320,5960,5970,5970,5960,33
|
|
20231205,090000,3109600,5980,5980,5980,5980,520
|