602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,185900,281535790,5920,5920,5920,5920,1942
|
|
20231207,185800,281535790,5920,5920,5920,5920,0
|
|
20231207,185700,281535790,5920,5920,5920,5920,0
|
|
20231207,185600,281535790,5920,5920,5920,5920,0
|
|
20231207,185500,281535790,5920,5920,5920,5920,0
|
|
20231207,185400,281535790,5920,5920,5920,5920,0
|
|
20231207,185300,281535790,5920,5920,5920,5920,0
|
|
20231207,185200,281535790,5920,5920,5920,5920,0
|
|
20231207,185100,281535790,5920,5920,5920,5920,0
|
|
20231207,185000,281535790,5920,5920,5920,5920,0
|
|
20231207,184900,281535790,5920,5920,5920,5920,0
|
|
20231207,184800,281535790,5920,5920,5920,5920,0
|
|
20231207,184700,281535790,5920,5920,5920,5920,0
|
|
20231207,184600,281535790,5920,5920,5920,5920,0
|
|
20231207,184500,281535790,5920,5920,5920,5920,0
|
|
20231207,184400,281535790,5920,5920,5920,5920,0
|
|
20231207,184300,281535790,5920,5920,5920,5920,0
|
|
20231207,184200,281535790,5920,5920,5920,5920,0
|
|
20231207,184100,281535790,5920,5920,5920,5920,0
|
|
20231207,184000,281535790,5920,5920,5920,5920,0
|
|
20231207,183900,281535790,5920,5920,5920,5920,0
|
|
20231207,183800,281535790,5920,5920,5920,5920,0
|
|
20231207,183700,281535790,5920,5920,5920,5920,0
|
|
20231207,183600,281535790,5920,5920,5920,5920,0
|
|
20231207,183500,281535790,5920,5920,5920,5920,0
|
|
20231207,183400,281535790,5920,5920,5920,5920,0
|
|
20231207,183300,281535790,5920,5920,5920,5920,0
|
|
20231207,183200,281535790,5920,5920,5920,5920,0
|
|
20231207,183100,281535790,5920,5920,5920,5920,0
|
|
20231207,183000,281535790,5920,5920,5920,5920,0
|
|
20231207,182900,281535790,5920,5920,5920,5920,1942
|
|
20231207,182800,281535790,5920,5920,5920,5920,0
|
|
20231207,182700,281535790,5920,5920,5920,5920,0
|
|
20231207,182600,281535790,5920,5920,5920,5920,0
|
|
20231207,182500,281535790,5920,5920,5920,5920,0
|
|
20231207,182400,281535790,5920,5920,5920,5920,0
|
|
20231207,182300,281535790,5920,5920,5920,5920,0
|
|
20231207,182200,281535790,5920,5920,5920,5920,0
|
|
20231207,182100,281535790,5920,5920,5920,5920,0
|
|
20231207,182000,281535790,5920,5920,5920,5920,0
|
|
20231207,181900,281535790,5920,5920,5920,5920,0
|
|
20231207,181800,281535790,5920,5920,5920,5920,0
|
|
20231207,181700,281535790,5920,5920,5920,5920,0
|
|
20231207,181600,281535790,5920,5920,5920,5920,0
|
|
20231207,181500,281535790,5920,5920,5920,5920,0
|
|
20231207,181400,281535790,5920,5920,5920,5920,0
|
|
20231207,181300,281535790,5920,5920,5920,5920,0
|
|
20231207,181200,281535790,5920,5920,5920,5920,0
|
|
20231207,181100,281535790,5920,5920,5920,5920,0
|
|
20231207,181000,281535790,5920,5920,5920,5920,0
|
|
20231207,180900,281535790,5920,5920,5920,5920,0
|
|
20231207,180800,281535790,5920,5920,5920,5920,0
|
|
20231207,180700,281535790,5920,5920,5920,5920,0
|
|
20231207,180600,281535790,5920,5920,5920,5920,0
|
|
20231207,180500,281535790,5920,5920,5920,5920,0
|
|
20231207,180400,281535790,5920,5920,5920,5920,0
|
|
20231207,180300,281535790,5920,5920,5920,5920,0
|
|
20231207,180200,281535790,5920,5920,5920,5920,0
|
|
20231207,180100,281535790,5920,5920,5920,5920,0
|
|
20231207,180000,281535790,5920,5920,5920,5920,0
|
|
20231207,175900,281535790,5920,5920,5920,5920,1942
|
|
20231207,175800,281535790,5920,5920,5920,5920,0
|
|
20231207,175700,281535790,5920,5920,5920,5920,0
|
|
20231207,175600,281535790,5920,5920,5920,5920,0
|
|
20231207,175500,281535790,5920,5920,5920,5920,0
|
|
20231207,175400,281535790,5920,5920,5920,5920,0
|
|
20231207,175300,281535790,5920,5920,5920,5920,0
|
|
20231207,175200,281535790,5920,5920,5920,5920,0
|
|
20231207,175100,281535790,5920,5920,5920,5920,0
|
|
20231207,175000,281535790,5920,5920,5920,5920,0
|
|
20231207,174900,281535790,5920,5920,5920,5920,0
|
|
20231207,174800,281535790,5920,5920,5920,5920,0
|
|
20231207,174700,281535790,5920,5920,5920,5920,0
|
|
20231207,174600,281535790,5920,5920,5920,5920,0
|
|
20231207,174500,281535790,5920,5920,5920,5920,0
|
|
20231207,174400,281535790,5920,5920,5920,5920,0
|
|
20231207,174300,281535790,5920,5920,5920,5920,0
|
|
20231207,174200,281535790,5920,5920,5920,5920,0
|
|
20231207,174100,281535790,5920,5920,5920,5920,0
|
|
20231207,174000,281535790,5920,5920,5920,5920,0
|
|
20231207,173900,281535790,5920,5920,5920,5920,0
|
|
20231207,173800,281535790,5920,5920,5920,5920,0
|
|
20231207,173700,281535790,5920,5920,5920,5920,0
|
|
20231207,173600,281535790,5920,5920,5920,5920,0
|
|
20231207,173500,281535790,5920,5920,5920,5920,0
|
|
20231207,173400,281535790,5920,5920,5920,5920,0
|
|
20231207,173300,281535790,5920,5920,5920,5920,0
|
|
20231207,173200,281535790,5920,5920,5920,5920,0
|
|
20231207,173100,281535790,5920,5920,5920,5920,0
|
|
20231207,173000,281535790,5920,5920,5920,5920,0
|
|
20231207,172900,281535790,5920,5920,5920,5920,1942
|
|
20231207,172800,281535790,5920,5920,5920,5920,0
|
|
20231207,172700,281535790,5920,5920,5920,5920,0
|
|
20231207,172600,281535790,5920,5920,5920,5920,0
|
|
20231207,172500,281535790,5920,5920,5920,5920,0
|
|
20231207,172400,281535790,5920,5920,5920,5920,0
|
|
20231207,172300,281535790,5920,5920,5920,5920,0
|
|
20231207,172200,281535790,5920,5920,5920,5920,0
|
|
20231207,172100,281535790,5920,5920,5920,5920,0
|
|
20231207,172000,281535790,5920,5920,5920,5920,0
|
|
20231207,171900,281535790,5920,5920,5920,5920,0
|
|
20231207,171800,281535790,5920,5920,5920,5920,0
|
|
20231207,171700,281535790,5920,5920,5920,5920,0
|
|
20231207,171600,281535790,5920,5920,5920,5920,0
|
|
20231207,171500,281535790,5920,5920,5920,5920,0
|
|
20231207,171400,281535790,5920,5920,5920,5920,0
|
|
20231207,171300,281535790,5920,5920,5920,5920,0
|
|
20231207,171200,281535790,5920,5920,5920,5920,0
|
|
20231207,171100,281535790,5920,5920,5920,5920,0
|
|
20231207,171000,281535790,5920,5920,5920,5920,0
|
|
20231207,170900,281535790,5920,5920,5920,5920,0
|
|
20231207,170800,281535790,5920,5920,5920,5920,0
|
|
20231207,170700,281535790,5920,5920,5920,5920,0
|
|
20231207,170600,281535790,5920,5920,5920,5920,0
|
|
20231207,170500,281535790,5920,5920,5920,5920,0
|
|
20231207,170400,281535790,5920,5920,5920,5920,0
|
|
20231207,170300,281535790,5920,5920,5920,5920,0
|
|
20231207,170200,281535790,5920,5920,5920,5920,0
|
|
20231207,170100,281535790,5920,5920,5920,5920,0
|
|
20231207,170000,281535790,5920,5920,5920,5920,0
|
|
20231207,165900,281535790,5920,5920,5920,5920,1942
|
|
20231207,165800,281535790,5920,5920,5920,5920,0
|
|
20231207,165700,281535790,5920,5920,5920,5920,0
|
|
20231207,165600,281535790,5920,5920,5920,5920,0
|
|
20231207,165500,281535790,5920,5920,5920,5920,0
|
|
20231207,165400,281535790,5920,5920,5920,5920,0
|
|
20231207,165300,281535790,5920,5920,5920,5920,0
|
|
20231207,165200,281535790,5920,5920,5920,5920,0
|
|
20231207,165100,281535790,5920,5920,5920,5920,0
|
|
20231207,165000,281535790,5920,5920,5920,5920,0
|
|
20231207,164900,281535790,5920,5920,5920,5920,0
|
|
20231207,164800,281535790,5920,5920,5920,5920,0
|
|
20231207,164700,281535790,5920,5920,5920,5920,0
|
|
20231207,164600,281535790,5920,5920,5920,5920,0
|
|
20231207,164500,281535790,5920,5920,5920,5920,0
|
|
20231207,164400,281535790,5920,5920,5920,5920,0
|
|
20231207,164300,281535790,5920,5920,5920,5920,0
|
|
20231207,164200,281535790,5920,5920,5920,5920,0
|
|
20231207,164100,281535790,5920,5920,5920,5920,0
|
|
20231207,164000,281535790,5920,5920,5920,5920,0
|
|
20231207,163900,281535790,5920,5920,5920,5920,0
|
|
20231207,163800,281535790,5920,5920,5920,5920,0
|
|
20231207,163700,281535790,5920,5920,5920,5920,0
|
|
20231207,163600,281535790,5920,5920,5920,5920,0
|
|
20231207,163500,281535790,5920,5920,5920,5920,0
|
|
20231207,163400,281535790,5920,5920,5920,5920,0
|
|
20231207,163300,281535790,5920,5920,5920,5920,0
|
|
20231207,163200,281535790,5920,5920,5920,5920,0
|
|
20231207,163100,281535790,5920,5920,5920,5920,0
|
|
20231207,163000,281535790,5920,5920,5920,5920,0
|
|
20231207,162900,281535790,5920,5920,5920,5920,1942
|
|
20231207,162800,281535790,5920,5920,5920,5920,0
|
|
20231207,162700,281535790,5920,5920,5920,5920,0
|
|
20231207,162600,281535790,5920,5920,5920,5920,0
|
|
20231207,162500,281535790,5920,5920,5920,5920,0
|
|
20231207,162400,281535790,5920,5920,5920,5920,0
|
|
20231207,162300,281535790,5920,5920,5920,5920,0
|
|
20231207,162200,281535790,5920,5920,5920,5920,0
|
|
20231207,162100,281535790,5920,5920,5920,5920,0
|
|
20231207,162000,281535790,5920,5920,5920,5920,0
|
|
20231207,161900,281535790,5920,5920,5920,5920,0
|
|
20231207,161800,281535790,5920,5920,5920,5920,0
|
|
20231207,161700,281535790,5920,5920,5920,5920,0
|
|
20231207,161600,281535790,5920,5920,5920,5920,0
|
|
20231207,161500,281535790,5920,5920,5920,5920,0
|
|
20231207,161400,281535790,5920,5920,5920,5920,0
|
|
20231207,161300,281535790,5920,5920,5920,5920,0
|
|
20231207,161200,281535790,5920,5920,5920,5920,0
|
|
20231207,161100,281535790,5920,5920,5920,5920,0
|
|
20231207,161000,281535790,5920,5920,5920,5920,0
|
|
20231207,160900,281535790,5920,5920,5920,5920,0
|
|
20231207,160800,281535790,5920,5920,5920,5920,0
|
|
20231207,160700,281535790,5920,5920,5920,5920,0
|
|
20231207,160600,281535790,5920,5920,5920,5920,0
|
|
20231207,160500,281535790,5920,5920,5920,5920,0
|
|
20231207,160400,281535790,5920,5920,5920,5920,0
|
|
20231207,160300,281535790,5920,5920,5920,5920,0
|
|
20231207,160200,281535790,5920,5920,5920,5920,0
|
|
20231207,160100,281535790,5920,5920,5920,5920,0
|
|
20231207,160000,281535790,5920,5920,5920,5920,0
|
|
20231207,155900,281535790,5920,5920,5920,5920,1942
|
|
20231207,155800,281535790,5920,5920,5920,5920,0
|
|
20231207,155700,281535790,5920,5920,5920,5920,0
|
|
20231207,155600,281535790,5920,5920,5920,5920,0
|
|
20231207,155500,281535790,5920,5920,5920,5920,0
|
|
20231207,155400,281535790,5920,5920,5920,5920,0
|
|
20231207,155300,281535790,5920,5920,5920,5920,0
|
|
20231207,155200,281535790,5920,5920,5920,5920,0
|
|
20231207,155100,281535790,5920,5920,5920,5920,0
|
|
20231207,155000,281535790,5920,5920,5920,5920,0
|
|
20231207,154900,281535790,5920,5920,5920,5920,0
|
|
20231207,154800,281535790,5920,5920,5920,5920,0
|
|
20231207,154700,281535790,5920,5920,5920,5920,0
|
|
20231207,154600,281535790,5920,5920,5920,5920,0
|
|
20231207,154500,281535790,5920,5920,5920,5920,0
|
|
20231207,154400,281535790,5920,5920,5920,5920,0
|
|
20231207,154300,281535790,5920,5920,5920,5920,0
|
|
20231207,154200,281535790,5920,5920,5920,5920,0
|
|
20231207,154100,281535790,5920,5920,5920,5920,0
|
|
20231207,154000,281535790,5920,5920,5920,5920,0
|
|
20231207,153900,281535790,5920,5920,5920,5920,0
|
|
20231207,153800,281535790,5920,5920,5920,5920,0
|
|
20231207,153700,281535790,5920,5920,5920,5920,0
|
|
20231207,153600,281535790,5920,5920,5920,5920,0
|
|
20231207,153500,281535790,5920,5920,5920,5920,0
|
|
20231207,153400,281535790,5920,5920,5920,5920,0
|
|
20231207,153300,281535790,5920,5920,5920,5920,0
|
|
20231207,153200,281535790,5920,5920,5920,5920,0
|
|
20231207,153100,281535790,5920,5920,5920,5920,0
|
|
20231207,153000,281535790,5920,5920,5920,5920,1942
|
|
20231207,152900,270039150,5930,5930,5930,5930,0
|
|
20231207,152800,270039150,5930,5930,5930,5930,0
|
|
20231207,152700,270039150,5930,5930,5930,5930,0
|
|
20231207,152600,270039150,5930,5930,5930,5930,0
|
|
20231207,152500,270039150,5930,5930,5930,5930,0
|
|
20231207,152400,270039150,5930,5930,5930,5930,0
|
|
20231207,152300,270039150,5930,5930,5930,5930,0
|
|
20231207,152200,270039150,5930,5930,5930,5930,0
|
|
20231207,152100,270039150,5930,5930,5930,5930,0
|
|
20231207,152000,270039150,5930,5930,5930,5930,0
|
|
20231207,151900,270039150,5930,5930,5930,5920,123
|
|
20231207,151800,269310620,5930,5930,5930,5930,34
|
|
20231207,151700,269109000,5930,5930,5930,5930,31
|
|
20231207,151600,268925170,5950,5930,5950,5930,1000
|
|
20231207,151500,262987290,5930,5930,5930,5930,18
|
|
20231207,151400,262880550,5940,5940,5940,5940,0
|
|
20231207,151300,262880550,5940,5930,5940,5920,1021
|
|
20231207,151200,256822910,5920,5920,5920,5920,65
|
|
20231207,151100,256438110,5930,5930,5930,5930,35
|
|
20231207,151000,256230560,5930,5930,5930,5930,36
|
|
20231207,150900,256017080,5940,5940,5940,5940,0
|
|
20231207,150800,256017080,5940,5940,5940,5940,1
|
|
20231207,150700,256011140,5920,5930,5930,5920,2000
|
|
20231207,150600,244161330,5940,5940,5940,5940,0
|
|
20231207,150500,244161330,5940,5940,5940,5940,3
|
|
20231207,150400,244143510,5940,5940,5940,5930,72
|
|
20231207,150300,243716180,5930,5930,5930,5930,0
|
|
20231207,150200,243716180,5930,5930,5930,5930,11
|
|
20231207,150100,243650950,5940,5940,5940,5940,0
|
|
20231207,150000,243650950,5940,5930,5940,5930,2
|
|
20231207,145900,243639080,5940,5930,5940,5920,7
|
|
20231207,145800,243597610,5930,5930,5930,5930,37
|
|
20231207,145700,243378200,5940,5940,5940,5930,103
|
|
20231207,145600,242767380,5940,5940,5940,5940,7
|
|
20231207,145500,242725800,5940,5940,5940,5940,1
|
|
20231207,145400,242719860,5930,5940,5940,5930,401
|
|
20231207,145300,240341920,5940,5940,5940,5940,50
|
|
20231207,145200,240044920,5940,5940,5940,5940,1
|
|
20231207,145100,240038980,5940,5940,5940,5940,2
|
|
20231207,145000,240027100,5950,5950,5950,5950,0
|
|
20231207,144900,240027100,5950,5950,5950,5930,437
|
|
20231207,144800,237432800,5940,5940,5940,5940,11
|
|
20231207,144700,237367460,5950,5950,5950,5950,1
|
|
20231207,144600,237361510,5950,5950,5950,5950,0
|
|
20231207,144500,237361510,5950,5940,5950,5930,2212
|
|
20231207,144400,224244210,5950,5950,5950,5940,72
|
|
20231207,144300,223816510,5950,5950,5950,5950,20
|
|
20231207,144200,223697510,5950,5950,5950,5950,1
|
|
20231207,144100,223691560,5950,5950,5950,5940,402
|
|
20231207,144000,221303660,5950,5950,5960,5950,1335
|
|
20231207,143900,213360400,5950,5950,5950,5940,36
|
|
20231207,143800,213146280,5950,5940,5950,5940,2
|
|
20231207,143700,213134390,5950,5960,5960,5950,271
|
|
20231207,143600,211521930,5950,5960,5970,5950,5
|
|
20231207,143500,211492150,5970,5970,5970,5970,1
|
|
20231207,143400,211486180,5960,5960,5960,5960,1
|
|
20231207,143300,211480220,5960,5960,5960,5960,0
|
|
20231207,143200,211480220,5960,5970,5970,5960,2
|
|
20231207,143100,211468290,5960,5970,5970,5960,1511
|
|
20231207,143000,202462720,5970,5960,5970,5960,6
|
|
20231207,142900,202426950,5970,5960,5970,5960,357
|
|
20231207,142800,200299210,5960,5960,5960,5960,47
|
|
20231207,142700,200019090,5960,5960,5960,5960,1
|
|
20231207,142600,200013130,5960,5960,5960,5960,1
|
|
20231207,142500,200007170,5960,5960,5960,5960,0
|
|
20231207,142400,200007170,5960,5960,5960,5960,1
|
|
20231207,142300,200001210,5960,5960,5960,5960,1
|
|
20231207,142200,199995250,5960,5960,5960,5960,0
|
|
20231207,142100,199995250,5960,5960,5960,5960,2
|
|
20231207,142000,199983330,5950,5950,5950,5950,600
|
|
20231207,141900,196413330,5960,5960,5960,5960,1
|
|
20231207,141800,196407370,5960,5960,5960,5960,1
|
|
20231207,141700,196401410,5960,5960,5960,5960,0
|
|
20231207,141600,196401410,5960,5960,5960,5960,1
|
|
20231207,141500,196395450,5950,5950,5950,5950,0
|
|
20231207,141400,196395450,5950,5950,5960,5950,3
|
|
20231207,141300,196377590,5960,5960,5960,5960,0
|
|
20231207,141200,196377590,5960,5950,5960,5950,2
|
|
20231207,141100,196365680,5960,5960,5960,5960,0
|
|
20231207,141000,196365680,5960,5950,5960,5950,3
|
|
20231207,140900,196347810,5960,5960,5960,5960,0
|
|
20231207,140800,196347810,5960,5960,5960,5950,12
|
|
20231207,140700,196276390,5970,5970,5970,5970,3
|
|
20231207,140600,196258480,5960,5960,5960,5960,1
|
|
20231207,140500,196252520,5970,5970,5970,5970,0
|
|
20231207,140400,196252520,5970,5950,5970,5950,7
|
|
20231207,140300,196210810,5970,5970,5970,5960,3
|
|
20231207,140200,196192910,5970,5970,5970,5970,0
|
|
20231207,140100,196192910,5970,5960,5970,5960,4
|
|
20231207,140000,196169050,5960,5960,5960,5960,1
|
|
20231207,135900,196163090,5980,5980,5980,5960,104
|
|
20231207,135800,195541230,5970,5970,5970,5970,305
|
|
20231207,135700,193720380,5960,5930,5960,5930,1354
|
|
20231207,135600,185661290,5940,5940,5940,5940,1
|
|
20231207,135500,185655350,5940,5940,5940,5940,1
|
|
20231207,135400,185649410,5940,5940,5940,5940,0
|
|
20231207,135300,185649410,5940,5940,5940,5940,6
|
|
20231207,135200,185613770,5940,5940,5940,5940,0
|
|
20231207,135100,185613770,5940,5940,5940,5940,1
|
|
20231207,135000,185607830,5950,5940,5950,5940,52
|
|
20231207,134900,185298940,5940,5950,5950,5940,48
|
|
20231207,134800,185013360,5940,5950,5950,5940,12
|
|
20231207,134700,184941970,5940,5940,5940,5940,1
|
|
20231207,134600,184936030,5950,5940,5950,5940,6
|
|
20231207,134500,184900380,5940,5940,5940,5940,2
|
|
20231207,134400,184888500,5940,5940,5940,5940,0
|
|
20231207,134300,184888500,5940,5940,5940,5940,1
|
|
20231207,134200,184882560,5940,5940,5940,5940,1
|
|
20231207,134100,184876620,5930,5940,5940,5930,450
|
|
20231207,134000,182208060,5950,5950,5950,5950,2
|
|
20231207,133900,182196160,5940,5940,5940,5940,5
|
|
20231207,133800,182166460,5940,5940,5950,5940,302
|
|
20231207,133700,180372570,5950,5950,5950,5950,6
|
|
20231207,133600,180336870,5950,5950,5950,5950,0
|
|
20231207,133500,180336870,5950,5950,5950,5950,1
|
|
20231207,133400,180330920,5950,5940,5950,5940,212
|
|
20231207,133300,179071580,5940,5940,5940,5940,1
|
|
20231207,133200,179065640,5940,5940,5940,5940,1
|
|
20231207,133100,179059700,5940,5940,5940,5940,3
|
|
20231207,133000,179041880,5940,5930,5940,5930,202
|
|
20231207,132900,177844000,5940,5940,5940,5940,26
|
|
20231207,132800,177689560,5940,5940,5940,5940,1
|
|
20231207,132700,177683620,5940,5940,5940,5940,1
|
|
20231207,132600,177677680,5940,5940,5940,5940,0
|
|
20231207,132500,177677680,5940,5940,5940,5940,1
|
|
20231207,132400,177671740,5940,5940,5940,5940,1
|
|
20231207,132300,177665800,5940,5940,5940,5940,0
|
|
20231207,132200,177665800,5940,5940,5940,5940,101
|
|
20231207,132100,177065860,5930,5930,5930,5930,85
|
|
20231207,132000,176561810,5940,5940,5940,5940,11
|
|
20231207,131900,176496470,5940,5940,5940,5940,1
|
|
20231207,131800,176490530,5940,5940,5940,5940,0
|
|
20231207,131700,176490530,5940,5940,5940,5940,1
|
|
20231207,131600,176484590,5940,5940,5940,5940,0
|
|
20231207,131500,176484590,5940,5940,5940,5940,1
|
|
20231207,131400,176478650,5940,5940,5940,5940,1
|
|
20231207,131300,176472710,5940,5940,5940,5940,1
|
|
20231207,131200,176466770,5940,5930,5940,5930,1011
|
|
20231207,131100,170464780,5930,5930,5930,5930,0
|
|
20231207,131000,170464780,5930,5930,5930,5920,33
|
|
20231207,130900,170269200,5920,5930,5930,5920,51
|
|
20231207,130800,169967230,5930,5920,5930,5920,2
|
|
20231207,130700,169955380,5930,5930,5930,5930,2
|
|
20231207,130600,169943520,5930,5930,5930,5930,6
|
|
20231207,130500,169907940,5930,5930,5930,5930,43
|
|
20231207,130400,169652950,5930,5930,5930,5930,18
|
|
20231207,130300,169546210,5930,5930,5930,5930,1
|
|
20231207,130200,169540280,5930,5930,5930,5930,1
|
|
20231207,130100,169534350,5930,5930,5930,5930,1
|
|
20231207,130000,169528420,5930,5930,5930,5930,0
|
|
20231207,125900,169528420,5930,5930,5930,5930,1
|
|
20231207,125800,169522490,5930,5930,5930,5930,2
|
|
20231207,125700,169510630,5930,5930,5930,5930,5
|
|
20231207,125600,169480980,5930,5930,5930,5930,1
|
|
20231207,125500,169475050,5930,5930,5930,5930,0
|
|
20231207,125400,169475050,5930,5930,5930,5930,1
|
|
20231207,125300,169469120,5930,5930,5930,5930,228
|
|
20231207,125200,168117080,5930,5930,5930,5930,253
|
|
20231207,125100,166616790,5940,5940,5940,5940,1
|
|
20231207,125000,166610850,5940,5940,5940,5940,47
|
|
20231207,124900,166331670,5940,5940,5940,5940,53
|
|
20231207,124800,166016850,5940,5940,5940,5940,1
|
|
20231207,124700,166010910,5940,5940,5940,5940,6
|
|
20231207,124600,165975270,5940,5940,5940,5930,76
|
|
20231207,124500,165524330,5940,5940,5940,5940,51
|
|
20231207,124400,165221390,5940,5940,5940,5940,22
|
|
20231207,124300,165090710,5940,5940,5940,5940,2
|
|
20231207,124200,165078830,5930,5930,5930,5930,2
|
|
20231207,124100,165066970,5940,5940,5940,5940,1
|
|
20231207,124000,165061030,5940,5940,5940,5940,17
|
|
20231207,123900,164960050,5940,5940,5940,5940,24
|
|
20231207,123800,164817490,5940,5940,5940,5940,1
|
|
20231207,123700,164811550,5940,5940,5940,5940,0
|
|
20231207,123600,164811550,5940,5940,5940,5940,1
|
|
20231207,123500,164805610,5940,5940,5940,5940,1
|
|
20231207,123400,164799670,5940,5940,5940,5940,70
|
|
20231207,123300,164383870,5940,5940,5940,5940,106
|
|
20231207,123200,163754230,5940,5940,5940,5940,0
|
|
20231207,123100,163754230,5940,5940,5940,5940,1
|
|
20231207,123000,163748290,5940,5940,5940,5940,1
|
|
20231207,122900,163742350,5940,5940,5940,5940,10
|
|
20231207,122800,163682950,5940,5940,5940,5940,6
|
|
20231207,122700,163647310,5940,5940,5940,5940,3
|
|
20231207,122600,163629490,5940,5940,5940,5940,3
|
|
20231207,122500,163611670,5940,5940,5940,5940,1
|
|
20231207,122400,163605730,5940,5940,5940,5940,0
|
|
20231207,122300,163605730,5940,5940,5940,5940,1
|
|
20231207,122200,163599790,5940,5940,5940,5940,1
|
|
20231207,122100,163593850,5940,5940,5940,5940,1
|
|
20231207,122000,163587910,5940,5940,5940,5940,1
|
|
20231207,121900,163581970,5940,5940,5940,5940,0
|
|
20231207,121800,163581970,5940,5940,5940,5940,1
|
|
20231207,121700,163576030,5940,5940,5940,5940,0
|
|
20231207,121600,163576030,5940,5940,5940,5940,1
|
|
20231207,121500,163570090,5940,5940,5940,5940,1
|
|
20231207,121400,163564150,5930,5930,5930,5930,57
|
|
20231207,121300,163226140,5930,5940,5940,5930,63
|
|
20231207,121200,162852500,5940,5940,5940,5940,1
|
|
20231207,121100,162846560,5940,5940,5940,5940,0
|
|
20231207,121000,162846560,5940,5940,5940,5940,1
|
|
20231207,120900,162840620,5940,5940,5940,5940,0
|
|
20231207,120800,162840620,5940,5940,5940,5940,1
|
|
20231207,120700,162834680,5940,5940,5940,5940,1
|
|
20231207,120600,162828740,5940,5940,5940,5940,0
|
|
20231207,120500,162828740,5940,5940,5940,5940,1
|
|
20231207,120400,162822800,5940,5940,5940,5940,15
|
|
20231207,120300,162733700,5940,5940,5940,5940,1
|
|
20231207,120200,162727760,5940,5940,5940,5940,1
|
|
20231207,120100,162721820,5940,5940,5940,5940,0
|
|
20231207,120000,162721820,5940,5940,5940,5940,1
|
|
20231207,115900,162715880,5940,5940,5940,5940,3
|
|
20231207,115800,162698060,5940,5940,5940,5940,1
|
|
20231207,115700,162692120,5940,5940,5940,5940,1
|
|
20231207,115600,162686180,5930,5930,5930,5930,0
|
|
20231207,115500,162686180,5930,5930,5940,5930,4
|
|
20231207,115400,162662450,5940,5940,5940,5940,0
|
|
20231207,115300,162662450,5940,5940,5940,5940,2
|
|
20231207,115200,162650570,5950,5950,5950,5950,1
|
|
20231207,115100,162644620,5940,5940,5940,5940,0
|
|
20231207,115000,162644620,5940,5940,5940,5940,0
|
|
20231207,114900,162644620,5940,5940,5940,5940,1
|
|
20231207,114800,162638680,5940,5940,5940,5940,500
|
|
20231207,114700,159668680,5940,5940,5940,5940,506
|
|
20231207,114600,156663040,5940,5940,5940,5940,0
|
|
20231207,114500,156663040,5940,5940,5940,5940,1
|
|
20231207,114400,156657100,5940,5940,5940,5940,1
|
|
20231207,114300,156651160,5940,5940,5940,5940,0
|
|
20231207,114200,156651160,5940,5940,5940,5940,1
|
|
20231207,114100,156645220,5940,5940,5940,5940,6
|
|
20231207,114000,156609580,5940,5940,5940,5940,4
|
|
20231207,113900,156585820,5940,5940,5940,5940,1
|
|
20231207,113800,156579880,5930,5930,5930,5930,0
|
|
20231207,113700,156579880,5930,5930,5930,5930,1
|
|
20231207,113600,156573950,5920,5930,5930,5920,612
|
|
20231207,113500,152950860,5940,5940,5940,5940,1
|
|
20231207,113400,152944920,5930,5920,5930,5920,41
|
|
20231207,113300,152702190,5920,5920,5920,5920,17
|
|
20231207,113200,152601550,5920,5930,5930,5910,446
|
|
20231207,113100,149962340,5940,5940,5940,5940,1
|
|
20231207,113000,149956400,5930,5930,5930,5930,0
|
|
20231207,112900,149956400,5930,5940,5940,5930,66
|
|
20231207,112800,149565010,5940,5940,5940,5940,0
|
|
20231207,112700,149565010,5940,5940,5940,5940,4
|
|
20231207,112600,149541250,5940,5940,5940,5940,1
|
|
20231207,112500,149535310,5940,5940,5940,5940,0
|
|
20231207,112400,149535310,5940,5940,5940,5940,0
|
|
20231207,112300,149535310,5940,5940,5940,5940,0
|
|
20231207,112200,149535310,5940,5940,5940,5940,51
|
|
20231207,112100,149232370,5940,5940,5940,5940,4
|
|
20231207,112000,149208610,5940,5940,5940,5940,0
|
|
20231207,111900,149208610,5940,5940,5940,5940,0
|
|
20231207,111800,149208610,5940,5940,5940,5940,0
|
|
20231207,111700,149208610,5940,5940,5940,5940,0
|
|
20231207,111600,149208610,5940,5940,5940,5940,4
|
|
20231207,111500,149184850,5920,5920,5920,5920,0
|
|
20231207,111400,149184850,5920,5920,5920,5920,0
|
|
20231207,111300,149184850,5920,5920,5920,5920,0
|
|
20231207,111200,149184850,5920,5920,5920,5920,0
|
|
20231207,111100,149184850,5920,5920,5940,5920,62
|
|
20231207,111000,148817790,5920,5920,5920,5920,0
|
|
20231207,110900,148817790,5920,5920,5920,5920,0
|
|
20231207,110800,148817790,5920,5940,5940,5920,49
|
|
20231207,110700,148527610,5940,5940,5940,5940,0
|
|
20231207,110600,148527610,5940,5940,5940,5940,107
|
|
20231207,110500,147892030,5940,5940,5940,5940,0
|
|
20231207,110400,147892030,5940,5940,5940,5940,0
|
|
20231207,110300,147892030,5940,5940,5940,5940,0
|
|
20231207,110200,147892030,5940,5940,5940,5940,20
|
|
20231207,110100,147773230,5940,5940,5940,5940,0
|
|
20231207,110000,147773230,5940,5940,5940,5940,0
|
|
20231207,105900,147773230,5940,5940,5940,5940,0
|
|
20231207,105800,147773230,5940,5940,5940,5910,158
|
|
20231207,105700,146838790,5930,5930,5930,5930,7
|
|
20231207,105600,146797280,5940,5940,5940,5940,0
|
|
20231207,105500,146797280,5940,5940,5940,5940,4
|
|
20231207,105400,146773520,5920,5920,5920,5920,6
|
|
20231207,105300,146738000,5940,5940,5940,5940,6
|
|
20231207,105200,146702360,5940,5940,5940,5940,0
|
|
20231207,105100,146702360,5940,5940,5940,5940,2
|
|
20231207,105000,146690480,5940,5940,5940,5940,0
|
|
20231207,104900,146690480,5940,5940,5940,5940,0
|
|
20231207,104800,146690480,5940,5940,5940,5940,1
|
|
20231207,104700,146684540,5940,5940,5940,5940,0
|
|
20231207,104600,146684540,5940,5940,5940,5940,5
|
|
20231207,104500,146654840,5940,5940,5940,5940,0
|
|
20231207,104400,146654840,5940,5930,5940,5900,1503
|
|
20231207,104300,137775020,5920,5920,5920,5920,0
|
|
20231207,104200,137775020,5920,5920,5920,5920,0
|
|
20231207,104100,137775020,5920,5920,5920,5920,0
|
|
20231207,104000,137775020,5920,5920,5920,5920,0
|
|
20231207,103900,137775020,5920,5920,5920,5920,0
|
|
20231207,103800,137775020,5920,5920,5920,5920,0
|
|
20231207,103700,137775020,5920,5930,5930,5920,60
|
|
20231207,103600,137419800,5940,5940,5940,5940,0
|
|
20231207,103500,137419800,5940,5940,5940,5940,6
|
|
20231207,103400,137384160,5910,5910,5910,5910,0
|
|
20231207,103300,137384160,5910,5940,5940,5910,19
|
|
20231207,103200,137271840,5940,5930,5940,5890,5876
|
|
20231207,103100,102555660,5920,5920,5920,5920,1
|
|
20231207,103000,102549740,5930,5930,5930,5930,683
|
|
20231207,102900,98499550,5940,5940,5940,5940,83
|
|
20231207,102800,98006530,5950,5950,5950,5950,0
|
|
20231207,102700,98006530,5950,5950,5950,5950,180
|
|
20231207,102600,96935530,5950,5950,5950,5950,0
|
|
20231207,102500,96935530,5950,5950,5950,5950,0
|
|
20231207,102400,96935530,5950,5950,5950,5950,0
|
|
20231207,102300,96935530,5950,5950,5950,5950,0
|
|
20231207,102200,96935530,5950,5950,5950,5950,1
|
|
20231207,102100,96929580,5940,5950,5950,5940,2
|
|
20231207,102000,96917690,5950,5950,5950,5950,1
|
|
20231207,101900,96911740,5940,5940,5940,5940,0
|
|
20231207,101800,96911740,5940,5940,5940,5940,37
|
|
20231207,101700,96691960,5940,5940,5940,5940,0
|
|
20231207,101600,96691960,5940,5940,5940,5940,875
|
|
20231207,101500,91494460,5950,5950,5950,5950,7
|
|
20231207,101400,91452810,5960,5960,5960,5960,1
|
|
20231207,101300,91446850,5950,5950,5950,5950,0
|
|
20231207,101200,91446850,5950,5950,5950,5950,0
|
|
20231207,101100,91446850,5950,5960,5960,5950,682
|
|
20231207,101000,87388870,5950,5950,5950,5950,5
|
|
20231207,100900,87359120,5970,5970,5970,5970,10
|
|
20231207,100800,87299420,5970,5950,5970,5950,2
|
|
20231207,100700,87287500,5960,5960,5960,5960,800
|
|
20231207,100600,82519500,5960,5960,5960,5960,0
|
|
20231207,100500,82519500,5960,5960,5960,5960,15
|
|
20231207,100400,82430100,5960,5960,5960,5960,0
|
|
20231207,100300,82430100,5960,5970,5970,5960,1449
|
|
20231207,100200,73788610,5970,5970,5970,5970,240
|
|
20231207,100100,72355810,5970,5970,5970,5970,58
|
|
20231207,100000,72009550,5970,5970,5970,5970,172
|
|
20231207,095900,70982710,5980,5980,5980,5980,0
|
|
20231207,095800,70982710,5980,5980,5980,5980,0
|
|
20231207,095700,70982710,5980,5980,5980,5980,218
|
|
20231207,095600,69679070,6000,6000,6000,6000,10
|
|
20231207,095500,69619070,6000,6000,6000,6000,1
|
|
20231207,095400,69613070,6000,6000,6000,6000,0
|
|
20231207,095300,69613070,6000,6000,6000,6000,0
|
|
20231207,095200,69613070,6000,6000,6000,6000,1
|
|
20231207,095100,69607070,6000,6000,6000,6000,700
|
|
20231207,095000,65407070,5980,5980,5980,5980,61
|
|
20231207,094900,65042290,5980,5980,5980,5980,500
|
|
20231207,094800,62052290,5980,5980,5980,5980,16
|
|
20231207,094700,61956610,5990,5980,5990,5980,901
|
|
20231207,094600,56562020,5980,5980,5980,5980,0
|
|
20231207,094500,56562020,5980,5980,5980,5980,1
|
|
20231207,094400,56556040,5970,5970,5970,5970,200
|
|
20231207,094300,55362040,5980,5980,5980,5980,1
|
|
20231207,094200,55356060,5980,5980,5980,5980,0
|
|
20231207,094100,55356060,5980,5980,5980,5980,0
|
|
20231207,094000,55356060,5980,5980,5980,5980,20
|
|
20231207,093900,55236460,5980,5980,5980,5980,22
|
|
20231207,093800,55104900,5990,5980,5990,5980,210
|
|
20231207,093700,53849000,5990,5980,5990,5980,351
|
|
20231207,093600,51750010,5960,5980,5980,5960,154
|
|
20231207,093500,50831930,5980,5980,5980,5980,9
|
|
20231207,093400,50778110,5980,5980,5980,5980,1
|
|
20231207,093300,50772130,6000,6000,6000,6000,54
|
|
20231207,093200,50448130,6000,6000,6000,6000,2
|
|
20231207,093100,50436130,6000,6000,6000,6000,3
|
|
20231207,093000,50418130,6000,5970,6000,5970,31
|
|
20231207,092900,50233030,6000,6000,6000,6000,0
|
|
20231207,092800,50233030,6000,6000,6000,6000,0
|
|
20231207,092700,50233030,6000,6000,6000,6000,0
|
|
20231207,092600,50233030,6000,5990,6000,5990,1700
|
|
20231207,092500,40036830,5990,5990,5990,5990,0
|
|
20231207,092400,40036830,5990,5990,5990,5990,0
|
|
20231207,092300,40036830,5990,5970,5990,5970,811
|
|
20231207,092200,35195140,5970,5970,5970,5970,14
|
|
20231207,092100,35111560,5970,5970,5970,5970,0
|
|
20231207,092000,35111560,5970,5960,5970,5960,886
|
|
20231207,091900,29830380,5960,5960,5960,5960,24
|
|
20231207,091800,29687340,5960,5960,5960,5960,96
|
|
20231207,091700,29115180,5960,5960,5960,5960,0
|
|
20231207,091600,29115180,5960,5960,5960,5960,1
|
|
20231207,091500,29109220,5960,5960,5960,5960,0
|
|
20231207,091400,29109220,5960,5960,5960,5960,752
|
|
20231207,091300,24627300,5960,5960,5960,5950,144
|
|
20231207,091200,23770410,5950,5950,5950,5950,241
|
|
20231207,091100,22336460,5960,5960,5960,5960,1
|
|
20231207,091000,22330500,5950,5960,5960,5950,4
|
|
20231207,090900,22306670,5970,5970,5970,5970,1
|
|
20231207,090800,22300700,5950,5950,5950,5950,1000
|
|
20231207,090700,16350700,5970,5970,5970,5970,483
|
|
20231207,090600,13467190,5970,5970,5970,5970,0
|
|
20231207,090500,13467190,5970,5970,5970,5970,0
|
|
20231207,090400,13467190,5970,5970,5970,5970,1317
|
|
20231207,090300,5604700,5940,5940,5940,5940,10
|
|
20231207,090200,5545300,5940,5940,5940,5940,200
|
|
20231207,090100,4357300,5950,5940,5950,5940,425
|
|
20231207,090000,1832790,5970,5970,5970,5970,307
|