603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,190000,231950530,5970,5970,5970,5970,1537
|
|
20231206,185900,231950530,5970,5970,5970,5970,0
|
|
20231206,185800,231950530,5970,5970,5970,5970,0
|
|
20231206,185700,231950530,5970,5970,5970,5970,0
|
|
20231206,185600,231950530,5970,5970,5970,5970,0
|
|
20231206,185500,231950530,5970,5970,5970,5970,0
|
|
20231206,185400,231950530,5970,5970,5970,5970,0
|
|
20231206,185300,231950530,5970,5970,5970,5970,0
|
|
20231206,185200,231950530,5970,5970,5970,5970,0
|
|
20231206,185100,231950530,5970,5970,5970,5970,0
|
|
20231206,185000,231950530,5970,5970,5970,5970,0
|
|
20231206,184900,231950530,5970,5970,5970,5970,0
|
|
20231206,184800,231950530,5970,5970,5970,5970,0
|
|
20231206,184700,231950530,5970,5970,5970,5970,0
|
|
20231206,184600,231950530,5970,5970,5970,5970,0
|
|
20231206,184500,231950530,5970,5970,5970,5970,0
|
|
20231206,184400,231950530,5970,5970,5970,5970,0
|
|
20231206,184300,231950530,5970,5970,5970,5970,0
|
|
20231206,184200,231950530,5970,5970,5970,5970,0
|
|
20231206,184100,231950530,5970,5970,5970,5970,0
|
|
20231206,184000,231950530,5970,5970,5970,5970,0
|
|
20231206,183900,231950530,5970,5970,5970,5970,0
|
|
20231206,183800,231950530,5970,5970,5970,5970,0
|
|
20231206,183700,231950530,5970,5970,5970,5970,0
|
|
20231206,183600,231950530,5970,5970,5970,5970,0
|
|
20231206,183500,231950530,5970,5970,5970,5970,0
|
|
20231206,183400,231950530,5970,5970,5970,5970,0
|
|
20231206,183300,231950530,5970,5970,5970,5970,0
|
|
20231206,183200,231950530,5970,5970,5970,5970,0
|
|
20231206,183100,231950530,5970,5970,5970,5970,0
|
|
20231206,183000,231950530,5970,5970,5970,5970,1537
|
|
20231206,182900,231950530,5970,5970,5970,5970,0
|
|
20231206,182800,231950530,5970,5970,5970,5970,0
|
|
20231206,182700,231950530,5970,5970,5970,5970,0
|
|
20231206,182600,231950530,5970,5970,5970,5970,0
|
|
20231206,182500,231950530,5970,5970,5970,5970,0
|
|
20231206,182400,231950530,5970,5970,5970,5970,0
|
|
20231206,182300,231950530,5970,5970,5970,5970,0
|
|
20231206,182200,231950530,5970,5970,5970,5970,0
|
|
20231206,182100,231950530,5970,5970,5970,5970,0
|
|
20231206,182000,231950530,5970,5970,5970,5970,0
|
|
20231206,181900,231950530,5970,5970,5970,5970,0
|
|
20231206,181800,231950530,5970,5970,5970,5970,0
|
|
20231206,181700,231950530,5970,5970,5970,5970,0
|
|
20231206,181600,231950530,5970,5970,5970,5970,0
|
|
20231206,181500,231950530,5970,5970,5970,5970,0
|
|
20231206,181400,231950530,5970,5970,5970,5970,0
|
|
20231206,181300,231950530,5970,5970,5970,5970,0
|
|
20231206,181200,231950530,5970,5970,5970,5970,0
|
|
20231206,181100,231950530,5970,5970,5970,5970,0
|
|
20231206,181000,231950530,5970,5970,5970,5970,0
|
|
20231206,180900,231950530,5970,5970,5970,5970,0
|
|
20231206,180800,231950530,5970,5970,5970,5970,0
|
|
20231206,180700,231950530,5970,5970,5970,5970,0
|
|
20231206,180600,231950530,5970,5970,5970,5970,0
|
|
20231206,180500,231950530,5970,5970,5970,5970,0
|
|
20231206,180400,231950530,5970,5970,5970,5970,0
|
|
20231206,180300,231950530,5970,5970,5970,5970,0
|
|
20231206,180200,231950530,5970,5970,5970,5970,0
|
|
20231206,180100,231950530,5970,5970,5970,5970,0
|
|
20231206,180000,231950530,5970,5970,5970,5970,1537
|
|
20231206,175900,231950530,5970,5970,5970,5970,0
|
|
20231206,175800,231950530,5970,5970,5970,5970,0
|
|
20231206,175700,231950530,5970,5970,5970,5970,0
|
|
20231206,175600,231950530,5970,5970,5970,5970,0
|
|
20231206,175500,231950530,5970,5970,5970,5970,0
|
|
20231206,175400,231950530,5970,5970,5970,5970,0
|
|
20231206,175300,231950530,5970,5970,5970,5970,0
|
|
20231206,175200,231950530,5970,5970,5970,5970,0
|
|
20231206,175100,231950530,5970,5970,5970,5970,0
|
|
20231206,175000,231950530,5970,5970,5970,5970,0
|
|
20231206,174900,231950530,5970,5970,5970,5970,0
|
|
20231206,174800,231950530,5970,5970,5970,5970,0
|
|
20231206,174700,231950530,5970,5970,5970,5970,0
|
|
20231206,174600,231950530,5970,5970,5970,5970,0
|
|
20231206,174500,231950530,5970,5970,5970,5970,0
|
|
20231206,174400,231950530,5970,5970,5970,5970,0
|
|
20231206,174300,231950530,5970,5970,5970,5970,0
|
|
20231206,174200,231950530,5970,5970,5970,5970,0
|
|
20231206,174100,231950530,5970,5970,5970,5970,0
|
|
20231206,174000,231950530,5970,5970,5970,5970,0
|
|
20231206,173900,231950530,5970,5970,5970,5970,0
|
|
20231206,173800,231950530,5970,5970,5970,5970,0
|
|
20231206,173700,231950530,5970,5970,5970,5970,0
|
|
20231206,173600,231950530,5970,5970,5970,5970,0
|
|
20231206,173500,231950530,5970,5970,5970,5970,0
|
|
20231206,173400,231950530,5970,5970,5970,5970,0
|
|
20231206,173300,231950530,5970,5970,5970,5970,0
|
|
20231206,173200,231950530,5970,5970,5970,5970,0
|
|
20231206,173100,231950530,5970,5970,5970,5970,0
|
|
20231206,173000,231950530,5970,5970,5970,5970,1537
|
|
20231206,172900,231950530,5970,5970,5970,5970,0
|
|
20231206,172800,231950530,5970,5970,5970,5970,0
|
|
20231206,172700,231950530,5970,5970,5970,5970,0
|
|
20231206,172600,231950530,5970,5970,5970,5970,0
|
|
20231206,172500,231950530,5970,5970,5970,5970,0
|
|
20231206,172400,231950530,5970,5970,5970,5970,0
|
|
20231206,172300,231950530,5970,5970,5970,5970,0
|
|
20231206,172200,231950530,5970,5970,5970,5970,0
|
|
20231206,172100,231950530,5970,5970,5970,5970,0
|
|
20231206,172000,231950530,5970,5970,5970,5970,0
|
|
20231206,171900,231950530,5970,5970,5970,5970,0
|
|
20231206,171800,231950530,5970,5970,5970,5970,0
|
|
20231206,171700,231950530,5970,5970,5970,5970,0
|
|
20231206,171600,231950530,5970,5970,5970,5970,0
|
|
20231206,171500,231950530,5970,5970,5970,5970,0
|
|
20231206,171400,231950530,5970,5970,5970,5970,0
|
|
20231206,171300,231950530,5970,5970,5970,5970,0
|
|
20231206,171200,231950530,5970,5970,5970,5970,0
|
|
20231206,171100,231950530,5970,5970,5970,5970,0
|
|
20231206,171000,231950530,5970,5970,5970,5970,0
|
|
20231206,170900,231950530,5970,5970,5970,5970,0
|
|
20231206,170800,231950530,5970,5970,5970,5970,0
|
|
20231206,170700,231950530,5970,5970,5970,5970,0
|
|
20231206,170600,231950530,5970,5970,5970,5970,0
|
|
20231206,170500,231950530,5970,5970,5970,5970,0
|
|
20231206,170400,231950530,5970,5970,5970,5970,0
|
|
20231206,170300,231950530,5970,5970,5970,5970,0
|
|
20231206,170200,231950530,5970,5970,5970,5970,0
|
|
20231206,170100,231950530,5970,5970,5970,5970,0
|
|
20231206,170000,231950530,5970,5970,5970,5970,1537
|
|
20231206,165900,231950530,5970,5970,5970,5970,0
|
|
20231206,165800,231950530,5970,5970,5970,5970,0
|
|
20231206,165700,231950530,5970,5970,5970,5970,0
|
|
20231206,165600,231950530,5970,5970,5970,5970,0
|
|
20231206,165500,231950530,5970,5970,5970,5970,0
|
|
20231206,165400,231950530,5970,5970,5970,5970,0
|
|
20231206,165300,231950530,5970,5970,5970,5970,0
|
|
20231206,165200,231950530,5970,5970,5970,5970,0
|
|
20231206,165100,231950530,5970,5970,5970,5970,0
|
|
20231206,165000,231950530,5970,5970,5970,5970,0
|
|
20231206,164900,231950530,5970,5970,5970,5970,0
|
|
20231206,164800,231950530,5970,5970,5970,5970,0
|
|
20231206,164700,231950530,5970,5970,5970,5970,0
|
|
20231206,164600,231950530,5970,5970,5970,5970,0
|
|
20231206,164500,231950530,5970,5970,5970,5970,0
|
|
20231206,164400,231950530,5970,5970,5970,5970,0
|
|
20231206,164300,231950530,5970,5970,5970,5970,0
|
|
20231206,164200,231950530,5970,5970,5970,5970,0
|
|
20231206,164100,231950530,5970,5970,5970,5970,0
|
|
20231206,164000,231950530,5970,5970,5970,5970,0
|
|
20231206,163900,231950530,5970,5970,5970,5970,0
|
|
20231206,163800,231950530,5970,5970,5970,5970,0
|
|
20231206,163700,231950530,5970,5970,5970,5970,0
|
|
20231206,163600,231950530,5970,5970,5970,5970,0
|
|
20231206,163500,231950530,5970,5970,5970,5970,0
|
|
20231206,163400,231950530,5970,5970,5970,5970,0
|
|
20231206,163300,231950530,5970,5970,5970,5970,0
|
|
20231206,163200,231950530,5970,5970,5970,5970,0
|
|
20231206,163100,231950530,5970,5970,5970,5970,0
|
|
20231206,163000,231950530,5970,5970,5970,5970,1537
|
|
20231206,162900,231950530,5970,5970,5970,5970,0
|
|
20231206,162800,231950530,5970,5970,5970,5970,0
|
|
20231206,162700,231950530,5970,5970,5970,5970,0
|
|
20231206,162600,231950530,5970,5970,5970,5970,0
|
|
20231206,162500,231950530,5970,5970,5970,5970,0
|
|
20231206,162400,231950530,5970,5970,5970,5970,0
|
|
20231206,162300,231950530,5970,5970,5970,5970,0
|
|
20231206,162200,231950530,5970,5970,5970,5970,0
|
|
20231206,162100,231950530,5970,5970,5970,5970,0
|
|
20231206,162000,231950530,5970,5970,5970,5970,0
|
|
20231206,161900,231950530,5970,5970,5970,5970,0
|
|
20231206,161800,231950530,5970,5970,5970,5970,0
|
|
20231206,161700,231950530,5970,5970,5970,5970,0
|
|
20231206,161600,231950530,5970,5970,5970,5970,0
|
|
20231206,161500,231950530,5970,5970,5970,5970,0
|
|
20231206,161400,231950530,5970,5970,5970,5970,0
|
|
20231206,161300,231950530,5970,5970,5970,5970,0
|
|
20231206,161200,231950530,5970,5970,5970,5970,0
|
|
20231206,161100,231950530,5970,5970,5970,5970,0
|
|
20231206,161000,231950530,5970,5970,5970,5970,0
|
|
20231206,160900,231950530,5970,5970,5970,5970,0
|
|
20231206,160800,231950530,5970,5970,5970,5970,0
|
|
20231206,160700,231950530,5970,5970,5970,5970,0
|
|
20231206,160600,231950530,5970,5970,5970,5970,0
|
|
20231206,160500,231950530,5970,5970,5970,5970,0
|
|
20231206,160400,231950530,5970,5970,5970,5970,0
|
|
20231206,160300,231950530,5970,5970,5970,5970,0
|
|
20231206,160200,231950530,5970,5970,5970,5970,0
|
|
20231206,160100,231950530,5970,5970,5970,5970,0
|
|
20231206,160000,231950530,5970,5970,5970,5970,1537
|
|
20231206,155900,231950530,5970,5970,5970,5970,0
|
|
20231206,155800,231950530,5970,5970,5970,5970,0
|
|
20231206,155700,231950530,5970,5970,5970,5970,0
|
|
20231206,155600,231950530,5970,5970,5970,5970,0
|
|
20231206,155500,231950530,5970,5970,5970,5970,0
|
|
20231206,155400,231950530,5970,5970,5970,5970,0
|
|
20231206,155300,231950530,5970,5970,5970,5970,0
|
|
20231206,155200,231950530,5970,5970,5970,5970,0
|
|
20231206,155100,231950530,5970,5970,5970,5970,0
|
|
20231206,155000,231950530,5970,5970,5970,5970,0
|
|
20231206,154900,231950530,5970,5970,5970,5970,0
|
|
20231206,154800,231950530,5970,5970,5970,5970,0
|
|
20231206,154700,231950530,5970,5970,5970,5970,0
|
|
20231206,154600,231950530,5970,5970,5970,5970,0
|
|
20231206,154500,231950530,5970,5970,5970,5970,0
|
|
20231206,154400,231950530,5970,5970,5970,5970,0
|
|
20231206,154300,231950530,5970,5970,5970,5970,0
|
|
20231206,154200,231950530,5970,5970,5970,5970,0
|
|
20231206,154100,231950530,5970,5970,5970,5970,0
|
|
20231206,154000,231950530,5970,5970,5970,5970,0
|
|
20231206,153900,231950530,5970,5970,5970,5970,0
|
|
20231206,153800,231950530,5970,5970,5970,5970,0
|
|
20231206,153700,231950530,5970,5970,5970,5970,0
|
|
20231206,153600,231950530,5970,5970,5970,5970,0
|
|
20231206,153500,231950530,5970,5970,5970,5970,0
|
|
20231206,153400,231950530,5970,5970,5970,5970,0
|
|
20231206,153300,231950530,5970,5970,5970,5970,0
|
|
20231206,153200,231950530,5970,5970,5970,5970,0
|
|
20231206,153100,231950530,5970,5970,5970,5970,0
|
|
20231206,153000,231950530,5970,5970,5970,5970,3074
|
|
20231206,152900,222774640,5980,5980,5980,5980,0
|
|
20231206,152800,222774640,5980,5980,5980,5980,0
|
|
20231206,152700,222774640,5980,5980,5980,5980,0
|
|
20231206,152600,222774640,5980,5980,5980,5980,0
|
|
20231206,152500,222774640,5980,5980,5980,5980,0
|
|
20231206,152400,222774640,5980,5980,5980,5980,0
|
|
20231206,152300,222774640,5980,5980,5980,5980,0
|
|
20231206,152200,222774640,5980,5980,5980,5980,0
|
|
20231206,152100,222774640,5980,5980,5980,5980,0
|
|
20231206,152000,222774640,5980,5980,5980,5980,0
|
|
20231206,151900,222774640,5980,5990,5990,5970,1280
|
|
20231206,151800,215119520,5990,5970,5990,5960,1607
|
|
20231206,151700,205538930,5980,5980,5980,5980,200
|
|
20231206,151600,204342930,5970,5970,5970,5970,172
|
|
20231206,151500,203316090,5960,5960,5960,5960,57
|
|
20231206,151400,202976370,5960,5960,5960,5960,0
|
|
20231206,151300,202976370,5960,5960,5960,5960,376
|
|
20231206,151200,200735410,5960,5960,5960,5960,0
|
|
20231206,151100,200735410,5960,5970,5970,5960,103
|
|
20231206,151000,200120700,5970,5970,5970,5970,1
|
|
20231206,150900,200114730,5970,5970,5970,5970,3
|
|
20231206,150800,200096820,5970,5960,5970,5960,106
|
|
20231206,150700,199465000,5970,5970,5970,5970,300
|
|
20231206,150600,197674000,5970,5960,5970,5960,414
|
|
20231206,150500,195205560,5970,5970,5970,5970,1076
|
|
20231206,150400,188781840,5970,5970,5970,5970,0
|
|
20231206,150300,188781840,5970,5970,5970,5970,187
|
|
20231206,150200,187665450,5980,5980,5980,5980,10
|
|
20231206,150100,187605650,5980,5980,5980,5980,0
|
|
20231206,150000,187605650,5980,5980,5980,5980,0
|
|
20231206,145900,187605650,5980,5980,5980,5980,50
|
|
20231206,145800,187306650,5970,5970,5970,5970,1
|
|
20231206,145700,187300680,5980,5980,5980,5980,0
|
|
20231206,145600,187300680,5980,5980,5980,5980,50
|
|
20231206,145500,187001680,5980,5980,5980,5980,1
|
|
20231206,145400,186995700,5980,5980,5980,5980,0
|
|
20231206,145300,186995700,5980,5980,5980,5980,1
|
|
20231206,145200,186989720,5980,5980,5980,5980,25
|
|
20231206,145100,186840220,5980,5980,5980,5980,0
|
|
20231206,145000,186840220,5980,5980,5980,5980,1
|
|
20231206,144900,186834240,5970,5970,5970,5970,1
|
|
20231206,144800,186828270,5980,5980,5980,5980,135
|
|
20231206,144700,186020970,5980,5980,5980,5980,1
|
|
20231206,144600,186014990,5970,5970,5970,5970,0
|
|
20231206,144500,186014990,5970,5970,5970,5970,0
|
|
20231206,144400,186014990,5970,5970,5970,5970,0
|
|
20231206,144300,186014990,5970,5970,5970,5970,0
|
|
20231206,144200,186014990,5970,5970,5970,5970,0
|
|
20231206,144100,186014990,5970,5970,5970,5970,0
|
|
20231206,144000,186014990,5970,5970,5970,5970,0
|
|
20231206,143900,186014990,5970,5970,5970,5970,0
|
|
20231206,143800,186014990,5970,5970,5970,5970,100
|
|
20231206,143700,185417990,5970,5970,5970,5970,0
|
|
20231206,143600,185417990,5970,5970,5970,5970,100
|
|
20231206,143500,184820990,5980,5980,5980,5970,122
|
|
20231206,143400,184091630,5980,5990,5990,5980,72
|
|
20231206,143300,183661050,5990,5990,5990,5990,6
|
|
20231206,143200,183625110,5980,5980,5980,5980,0
|
|
20231206,143100,183625110,5980,5980,5980,5980,0
|
|
20231206,143000,183625110,5980,5970,5980,5970,416
|
|
20231206,142900,181139590,5970,5970,5970,5970,815
|
|
20231206,142800,176274040,5980,5980,5980,5980,2
|
|
20231206,142700,176262080,5980,5980,5980,5980,0
|
|
20231206,142600,176262080,5980,5980,5980,5980,0
|
|
20231206,142500,176262080,5980,5980,5980,5980,0
|
|
20231206,142400,176262080,5980,5980,5980,5980,0
|
|
20231206,142300,176262080,5980,5980,5980,5980,0
|
|
20231206,142200,176262080,5980,5980,5980,5980,0
|
|
20231206,142100,176262080,5980,5980,5980,5980,5
|
|
20231206,142000,176232180,5980,5980,5980,5980,0
|
|
20231206,141900,176232180,5980,5980,5980,5980,0
|
|
20231206,141800,176232180,5980,5980,5980,5980,147
|
|
20231206,141700,175353120,5970,5980,5980,5970,14
|
|
20231206,141600,175269450,5990,5990,5990,5990,0
|
|
20231206,141500,175269450,5990,5990,5990,5990,0
|
|
20231206,141400,175269450,5990,5990,5990,5990,1
|
|
20231206,141300,175263460,5990,5990,5990,5990,0
|
|
20231206,141200,175263460,5990,5990,5990,5990,0
|
|
20231206,141100,175263460,5990,5990,5990,5990,0
|
|
20231206,141000,175263460,5990,5990,5990,5990,2
|
|
20231206,140900,175251480,5990,5990,5990,5990,1
|
|
20231206,140800,175245490,5980,5980,5980,5980,0
|
|
20231206,140700,175245490,5980,5980,5980,5980,93
|
|
20231206,140600,174689350,5990,5990,5990,5990,0
|
|
20231206,140500,174689350,5990,5990,5990,5990,3
|
|
20231206,140400,174671380,5990,5990,5990,5990,0
|
|
20231206,140300,174671380,5990,5990,5990,5990,0
|
|
20231206,140200,174671380,5990,5990,5990,5990,0
|
|
20231206,140100,174671380,5990,5990,5990,5990,0
|
|
20231206,140000,174671380,5990,5980,5990,5980,54
|
|
20231206,135900,174348420,5990,5990,5990,5990,0
|
|
20231206,135800,174348420,5990,5990,5990,5990,0
|
|
20231206,135700,174348420,5990,5990,5990,5990,0
|
|
20231206,135600,174348420,5990,5990,5990,5990,0
|
|
20231206,135500,174348420,5990,5990,5990,5990,0
|
|
20231206,135400,174348420,5990,5990,5990,5990,0
|
|
20231206,135300,174348420,5990,5990,5990,5990,0
|
|
20231206,135200,174348420,5990,5990,5990,5990,0
|
|
20231206,135100,174348420,5990,5990,5990,5990,1
|
|
20231206,135000,174342430,5990,5990,5990,5990,10
|
|
20231206,134900,174282530,5990,5990,5990,5990,3
|
|
20231206,134800,174264560,5990,5990,5990,5990,0
|
|
20231206,134700,174264560,5990,5990,5990,5990,0
|
|
20231206,134600,174264560,5990,5990,5990,5990,93
|
|
20231206,134500,173707490,5990,5990,5990,5990,0
|
|
20231206,134400,173707490,5990,5990,5990,5990,100
|
|
20231206,134300,173108490,5990,5990,5990,5990,2
|
|
20231206,134200,173096510,5990,5990,5990,5990,84
|
|
20231206,134100,172593350,5990,5990,5990,5990,0
|
|
20231206,134000,172593350,5990,5990,5990,5990,0
|
|
20231206,133900,172593350,5990,5990,5990,5990,649
|
|
20231206,133800,168705840,6000,6000,6000,6000,0
|
|
20231206,133700,168705840,6000,6000,6000,6000,0
|
|
20231206,133600,168705840,6000,6000,6000,6000,0
|
|
20231206,133500,168705840,6000,6000,6000,6000,0
|
|
20231206,133400,168705840,6000,6000,6000,6000,0
|
|
20231206,133300,168705840,6000,6000,6000,6000,0
|
|
20231206,133200,168705840,6000,6000,6000,6000,0
|
|
20231206,133100,168705840,6000,6000,6000,6000,1
|
|
20231206,133000,168699840,6000,6000,6000,6000,0
|
|
20231206,132900,168699840,6000,6000,6000,6000,0
|
|
20231206,132800,168699840,6000,6000,6000,6000,0
|
|
20231206,132700,168699840,6000,6000,6000,6000,0
|
|
20231206,132600,168699840,6000,6000,6000,6000,0
|
|
20231206,132500,168699840,6000,6000,6000,6000,308
|
|
20231206,132400,166851840,6000,6000,6000,6000,0
|
|
20231206,132300,166851840,6000,6000,6000,6000,301
|
|
20231206,132200,165045840,5990,5990,5990,5990,0
|
|
20231206,132100,165045840,5990,5990,5990,5990,0
|
|
20231206,132000,165045840,5990,5990,5990,5990,7
|
|
20231206,131900,165003910,6000,5990,6000,5990,6
|
|
20231206,131800,164967960,6000,6000,6000,6000,0
|
|
20231206,131700,164967960,6000,5990,6000,5990,33
|
|
20231206,131600,164770280,6000,6000,6000,6000,0
|
|
20231206,131500,164770280,6000,5990,6000,5990,9
|
|
20231206,131400,164716350,6000,6000,6000,6000,0
|
|
20231206,131300,164716350,6000,6000,6000,6000,1
|
|
20231206,131200,164710350,5990,5990,5990,5990,214
|
|
20231206,131100,163428490,5990,5990,5990,5990,0
|
|
20231206,131000,163428490,5990,5990,5990,5990,2
|
|
20231206,130900,163416510,5990,5990,5990,5990,0
|
|
20231206,130800,163416510,5990,5990,5990,5990,120
|
|
20231206,130700,162697710,5990,5990,5990,5990,1
|
|
20231206,130600,162691720,5990,5990,5990,5990,10
|
|
20231206,130500,162631820,5990,5990,5990,5990,0
|
|
20231206,130400,162631820,5990,5990,5990,5990,0
|
|
20231206,130300,162631820,5990,5990,5990,5990,49
|
|
20231206,130200,162338310,5990,5980,5990,5980,4000
|
|
20231206,130100,138402620,5970,5970,5970,5970,1
|
|
20231206,130000,138396650,5970,5970,5970,5970,0
|
|
20231206,125900,138396650,5970,5970,5970,5970,19
|
|
20231206,125800,138283220,5980,5980,5980,5980,0
|
|
20231206,125700,138283220,5980,5980,5980,5980,0
|
|
20231206,125600,138283220,5980,5980,5980,5980,50
|
|
20231206,125500,137984220,5980,5970,5980,5970,203
|
|
20231206,125400,136770300,5970,5970,5970,5970,0
|
|
20231206,125300,136770300,5970,5970,5970,5970,140
|
|
20231206,125200,135934500,5980,5980,5980,5980,10
|
|
20231206,125100,135874700,5980,5980,5980,5980,20
|
|
20231206,125000,135755100,5980,5980,5980,5980,20
|
|
20231206,124900,135635500,5980,5980,5980,5980,0
|
|
20231206,124800,135635500,5980,5980,5980,5980,0
|
|
20231206,124700,135635500,5980,5980,5980,5980,0
|
|
20231206,124600,135635500,5980,5980,5980,5980,0
|
|
20231206,124500,135635500,5980,5980,5980,5980,0
|
|
20231206,124400,135635500,5980,5980,5980,5980,0
|
|
20231206,124300,135635500,5980,5980,5980,5980,1000
|
|
20231206,124200,129655500,5980,5980,5980,5980,0
|
|
20231206,124100,129655500,5980,5980,5980,5980,0
|
|
20231206,124000,129655500,5980,5970,5980,5970,2
|
|
20231206,123900,129643550,5980,5980,5980,5980,300
|
|
20231206,123800,127849550,5980,5980,5980,5980,0
|
|
20231206,123700,127849550,5980,5980,5980,5980,0
|
|
20231206,123600,127849550,5980,5980,5980,5980,0
|
|
20231206,123500,127849550,5980,5980,5980,5980,0
|
|
20231206,123400,127849550,5980,5980,5980,5980,0
|
|
20231206,123300,127849550,5980,5980,5980,5980,0
|
|
20231206,123200,127849550,5980,5980,5980,5980,0
|
|
20231206,123100,127849550,5980,5980,5980,5980,501
|
|
20231206,123000,124853570,5980,5980,5980,5980,10
|
|
20231206,122900,124793770,5980,5980,5980,5980,0
|
|
20231206,122800,124793770,5980,5980,5980,5980,2
|
|
20231206,122700,124781810,5980,5980,5980,5980,237
|
|
20231206,122600,123364550,5980,5980,5980,5980,0
|
|
20231206,122500,123364550,5980,5980,5980,5980,0
|
|
20231206,122400,123364550,5980,5980,5980,5980,0
|
|
20231206,122300,123364550,5980,5980,5980,5980,0
|
|
20231206,122200,123364550,5980,5980,5980,5980,0
|
|
20231206,122100,123364550,5980,5980,5980,5980,1
|
|
20231206,122000,123358570,5970,5970,5970,5970,0
|
|
20231206,121900,123358570,5970,5970,5970,5970,0
|
|
20231206,121800,123358570,5970,5970,5970,5970,0
|
|
20231206,121700,123358570,5970,5970,5970,5970,0
|
|
20231206,121600,123358570,5970,5970,5970,5970,2
|
|
20231206,121500,123346630,5980,5970,5980,5970,21
|
|
20231206,121400,123221060,5970,5970,5970,5970,0
|
|
20231206,121300,123221060,5970,5970,5970,5970,0
|
|
20231206,121200,123221060,5970,5970,5970,5970,0
|
|
20231206,121100,123221060,5970,5970,5970,5970,0
|
|
20231206,121000,123221060,5970,5970,5970,5970,0
|
|
20231206,120900,123221060,5970,5970,5970,5970,0
|
|
20231206,120800,123221060,5970,5970,5970,5970,0
|
|
20231206,120700,123221060,5970,5970,5970,5970,0
|
|
20231206,120600,123221060,5970,5970,5970,5970,0
|
|
20231206,120500,123221060,5970,5970,5970,5970,1
|
|
20231206,120400,123215090,5970,5970,5970,5970,4
|
|
20231206,120300,123191210,5970,5970,5970,5970,49
|
|
20231206,120200,122898680,5970,5970,5970,5970,0
|
|
20231206,120100,122898680,5970,5970,5970,5970,0
|
|
20231206,120000,122898680,5970,5970,5970,5970,0
|
|
20231206,115900,122898680,5970,5980,5980,5970,17
|
|
20231206,115800,122797030,5980,5980,5980,5980,3
|
|
20231206,115700,122779090,5980,5970,5980,5970,28
|
|
20231206,115600,122611920,5970,5970,5970,5970,0
|
|
20231206,115500,122611920,5970,5970,5970,5970,2
|
|
20231206,115400,122599980,5970,5970,5970,5970,133
|
|
20231206,115300,121805970,5980,5980,5980,5980,0
|
|
20231206,115200,121805970,5980,5980,5980,5980,0
|
|
20231206,115100,121805970,5980,5980,5980,5980,0
|
|
20231206,115000,121805970,5980,5980,5980,5980,1
|
|
20231206,114900,121799990,5970,5970,5970,5970,300
|
|
20231206,114800,120008990,5980,5980,5980,5980,0
|
|
20231206,114700,120008990,5980,5980,5980,5980,0
|
|
20231206,114600,120008990,5980,5980,5980,5980,2
|
|
20231206,114500,119997030,5980,5980,5980,5980,0
|
|
20231206,114400,119997030,5980,5980,5980,5980,12
|
|
20231206,114300,119925270,5980,5980,5980,5980,0
|
|
20231206,114200,119925270,5980,5980,5980,5980,0
|
|
20231206,114100,119925270,5980,5980,5980,5980,0
|
|
20231206,114000,119925270,5980,5980,5980,5980,22
|
|
20231206,113900,119793710,5980,5980,5980,5980,0
|
|
20231206,113800,119793710,5980,5980,5980,5980,0
|
|
20231206,113700,119793710,5980,5980,5980,5980,10
|
|
20231206,113600,119733910,5980,5980,5980,5980,1
|
|
20231206,113500,119727930,5980,5980,5980,5980,0
|
|
20231206,113400,119727930,5980,5980,5980,5980,0
|
|
20231206,113300,119727930,5980,5980,5980,5980,0
|
|
20231206,113200,119727930,5980,5980,5980,5980,0
|
|
20231206,113100,119727930,5980,5980,5980,5980,70
|
|
20231206,113000,119309330,5980,5980,5980,5980,9
|
|
20231206,112900,119255510,5980,5980,5980,5980,8
|
|
20231206,112800,119207670,5980,5980,5980,5980,0
|
|
20231206,112700,119207670,5980,5980,5980,5980,0
|
|
20231206,112600,119207670,5980,5980,5980,5980,0
|
|
20231206,112500,119207670,5980,5980,5980,5980,1
|
|
20231206,112400,119201690,5970,5970,5970,5970,150
|
|
20231206,112300,118306190,5980,5980,5980,5980,0
|
|
20231206,112200,118306190,5980,5980,5980,5980,1
|
|
20231206,112100,118300210,5980,5980,5980,5980,2
|
|
20231206,112000,118288250,5980,5980,5980,5980,0
|
|
20231206,111900,118288250,5980,5980,5980,5980,2
|
|
20231206,111800,118276290,5980,5980,5980,5980,3
|
|
20231206,111700,118258350,5980,5980,5980,5980,382
|
|
20231206,111600,115973990,5980,5980,5980,5980,102
|
|
20231206,111500,115364030,5980,5970,5980,5970,11
|
|
20231206,111400,115298260,5980,5980,5980,5980,0
|
|
20231206,111300,115298260,5980,5980,5980,5980,0
|
|
20231206,111200,115298260,5980,5980,5980,5980,0
|
|
20231206,111100,115298260,5980,5980,5980,5980,0
|
|
20231206,111000,115298260,5980,5980,5980,5980,0
|
|
20231206,110900,115298260,5980,5980,5980,5980,52
|
|
20231206,110800,114987300,5980,5980,5980,5980,150
|
|
20231206,110700,114090300,5990,5990,5990,5990,12
|
|
20231206,110600,114018420,6000,6000,6000,6000,0
|
|
20231206,110500,114018420,6000,6000,6000,6000,0
|
|
20231206,110400,114018420,6000,6000,6000,6000,20
|
|
20231206,110300,113898420,6000,5990,6000,5990,114
|
|
20231206,110200,113215550,6000,6000,6000,6000,0
|
|
20231206,110100,113215550,6000,6000,6000,6000,0
|
|
20231206,110000,113215550,6000,6000,6000,6000,0
|
|
20231206,105900,113215550,6000,6000,6000,6000,0
|
|
20231206,105800,113215550,6000,5990,6000,5990,279
|
|
20231206,105700,111544330,5990,5990,5990,5990,1
|
|
20231206,105600,111538340,5980,5980,5980,5980,0
|
|
20231206,105500,111538340,5980,5980,5980,5980,118
|
|
20231206,105400,110832700,5980,5980,5980,5980,5
|
|
20231206,105300,110802800,5980,5980,5980,5980,0
|
|
20231206,105200,110802800,5980,5980,5980,5980,0
|
|
20231206,105100,110802800,5980,5980,5980,5980,0
|
|
20231206,105000,110802800,5980,5980,5980,5980,0
|
|
20231206,104900,110802800,5980,5980,5980,5980,0
|
|
20231206,104800,110802800,5980,5980,5980,5980,0
|
|
20231206,104700,110802800,5980,5980,5980,5980,0
|
|
20231206,104600,110802800,5980,5980,5980,5980,11
|
|
20231206,104500,110737020,5980,5980,5980,5980,0
|
|
20231206,104400,110737020,5980,5980,5980,5980,0
|
|
20231206,104300,110737020,5980,5980,5980,5980,0
|
|
20231206,104200,110737020,5980,5980,5980,5980,1
|
|
20231206,104100,110731040,5960,5960,5960,5960,0
|
|
20231206,104000,110731040,5960,5960,5960,5960,86
|
|
20231206,103900,110218480,5960,5960,5960,5960,0
|
|
20231206,103800,110218480,5960,5960,5960,5960,0
|
|
20231206,103700,110218480,5960,5960,5960,5960,5
|
|
20231206,103600,110188680,5960,5970,5970,5960,20
|
|
20231206,103500,110069460,5970,5970,5970,5970,60
|
|
20231206,103400,109711260,5980,5980,5980,5980,0
|
|
20231206,103300,109711260,5980,5980,5980,5980,1
|
|
20231206,103200,109705280,5970,5970,5970,5970,0
|
|
20231206,103100,109705280,5970,5970,5970,5970,1
|
|
20231206,103000,109699310,5970,5970,5970,5970,0
|
|
20231206,102900,109699310,5970,5970,5970,5970,1
|
|
20231206,102800,109693340,5950,5950,5950,5950,0
|
|
20231206,102700,109693340,5950,5950,5950,5950,0
|
|
20231206,102600,109693340,5950,5950,5950,5950,0
|
|
20231206,102500,109693340,5950,5950,5950,5950,0
|
|
20231206,102400,109693340,5950,5950,5950,5950,0
|
|
20231206,102300,109693340,5950,5950,5950,5950,0
|
|
20231206,102200,109693340,5950,5950,5950,5950,0
|
|
20231206,102100,109693340,5950,5950,5950,5950,0
|
|
20231206,102000,109693340,5950,5950,5950,5950,142
|
|
20231206,101900,108848440,5950,5950,5950,5950,0
|
|
20231206,101800,108848440,5950,5960,5960,5950,190
|
|
20231206,101700,107717250,5980,5980,5980,5980,70
|
|
20231206,101600,107298650,5980,5980,5980,5980,0
|
|
20231206,101500,107298650,5980,5970,5980,5970,50
|
|
20231206,101400,106999660,5980,5980,5980,5980,16
|
|
20231206,101300,106903980,5980,5960,5980,5960,116
|
|
20231206,101200,106212300,5960,5960,5960,5960,0
|
|
20231206,101100,106212300,5960,5960,5960,5960,0
|
|
20231206,101000,106212300,5960,5960,5960,5960,0
|
|
20231206,100900,106212300,5960,5960,5960,5960,104
|
|
20231206,100800,105592460,5970,5970,5970,5970,100
|
|
20231206,100700,104995460,5980,5980,5980,5980,1
|
|
20231206,100600,104989480,5990,5990,5990,5990,1
|
|
20231206,100500,104983490,5990,5990,5990,5990,0
|
|
20231206,100400,104983490,5990,5990,5990,5990,0
|
|
20231206,100300,104983490,5990,5990,5990,5990,1
|
|
20231206,100200,104977500,5990,5990,5990,5990,0
|
|
20231206,100100,104977500,5990,5980,5990,5980,4
|
|
20231206,100000,104953570,5960,5960,5960,5960,101
|
|
20231206,095900,104351610,5960,5960,5960,5960,106
|
|
20231206,095800,103719850,5960,5960,5960,5960,0
|
|
20231206,095700,103719850,5960,5960,5960,5960,8
|
|
20231206,095600,103672170,5960,5960,5960,5960,0
|
|
20231206,095500,103672170,5960,5980,5980,5960,5
|
|
20231206,095400,103642310,5990,5990,5990,5990,0
|
|
20231206,095300,103642310,5990,5980,5990,5980,2
|
|
20231206,095200,103630340,5960,5960,5960,5960,368
|
|
20231206,095100,101437060,5950,5960,5960,5950,372
|
|
20231206,095000,99221040,5970,5970,5970,5970,112
|
|
20231206,094900,98552400,5980,5980,5980,5980,0
|
|
20231206,094800,98552400,5980,5980,5980,5980,55
|
|
20231206,094700,98223500,5980,5980,5980,5980,0
|
|
20231206,094600,98223500,5980,5980,5980,5980,133
|
|
20231206,094500,97428160,6000,6000,6000,5990,100
|
|
20231206,094400,96828440,6000,6000,6000,6000,2
|
|
20231206,094300,96816440,6010,6010,6010,6010,0
|
|
20231206,094200,96816440,6010,6010,6010,6010,0
|
|
20231206,094100,96816440,6010,6010,6010,6010,0
|
|
20231206,094000,96816440,6010,6010,6010,6010,0
|
|
20231206,093900,96816440,6010,5980,6010,5980,1522
|
|
20231206,093800,87692290,5990,5990,6000,5990,311
|
|
20231206,093700,85829390,5990,5990,5990,5990,10
|
|
20231206,093600,85769490,5990,5990,5990,5980,3
|
|
20231206,093500,85751530,5990,5990,5990,5990,51
|
|
20231206,093400,85446040,6020,5990,6020,5990,504
|
|
20231206,093300,82412050,6000,6010,6020,6000,2506
|
|
20231206,093200,67375400,6010,6030,6030,6010,216
|
|
20231206,093100,66077200,6030,6020,6030,6020,8
|
|
20231206,093000,66028970,6030,6030,6030,6030,102
|
|
20231206,092900,65413910,6030,6000,6050,6000,3712
|
|
20231206,092800,43019490,6010,6010,6010,6010,0
|
|
20231206,092700,43019490,6010,6010,6010,6010,17
|
|
20231206,092600,42917320,6020,6000,6020,6000,3402
|
|
20231206,092500,22468340,6000,6000,6000,6000,0
|
|
20231206,092400,22468340,6000,6000,6000,6000,200
|
|
20231206,092300,21268340,6000,5990,6000,5990,101
|
|
20231206,092200,20663340,6000,6000,6000,5990,107
|
|
20231206,092100,20022390,5990,6000,6000,5990,101
|
|
20231206,092000,19417320,5970,5970,5970,5970,1
|
|
20231206,091900,19411350,6000,5960,6000,5960,347
|
|
20231206,091800,17342950,5960,5960,5960,5960,12
|
|
20231206,091700,17271430,5960,5960,5960,5960,341
|
|
20231206,091600,15239070,5960,5960,5960,5960,0
|
|
20231206,091500,15239070,5960,5950,5960,5950,49
|
|
20231206,091400,14947050,5960,5960,5960,5960,1
|
|
20231206,091300,14941090,5950,5950,5950,5950,5
|
|
20231206,091200,14911340,5960,5960,5960,5960,10
|
|
20231206,091100,14851740,5960,5960,5960,5960,1
|
|
20231206,091000,14845780,5960,5960,5960,5960,5
|
|
20231206,090900,14815980,5960,5960,5960,5960,1
|
|
20231206,090800,14810020,5960,5960,5960,5960,1
|
|
20231206,090700,14804060,5950,5950,5950,5950,913
|
|
20231206,090600,9371710,5960,5960,5960,5960,11
|
|
20231206,090500,9306150,5960,5960,5960,5960,51
|
|
20231206,090400,9002190,5960,5960,5970,5950,18
|
|
20231206,090300,8894860,5960,5950,5960,5950,21
|
|
20231206,090200,8769900,5940,5940,5940,5940,561
|
|
20231206,090100,5437560,5940,5940,5940,5940,10
|
|
20231206,090000,5378160,5940,5960,5960,5940,903
|