602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,185900,239462890,5960,5960,5960,5960,1497
|
|
20231208,185800,239462890,5960,5960,5960,5960,0
|
|
20231208,185700,239462890,5960,5960,5960,5960,0
|
|
20231208,185600,239462890,5960,5960,5960,5960,0
|
|
20231208,185500,239462890,5960,5960,5960,5960,0
|
|
20231208,185400,239462890,5960,5960,5960,5960,0
|
|
20231208,185300,239462890,5960,5960,5960,5960,0
|
|
20231208,185200,239462890,5960,5960,5960,5960,0
|
|
20231208,185100,239462890,5960,5960,5960,5960,0
|
|
20231208,185000,239462890,5960,5960,5960,5960,0
|
|
20231208,184900,239462890,5960,5960,5960,5960,0
|
|
20231208,184800,239462890,5960,5960,5960,5960,0
|
|
20231208,184700,239462890,5960,5960,5960,5960,0
|
|
20231208,184600,239462890,5960,5960,5960,5960,0
|
|
20231208,184500,239462890,5960,5960,5960,5960,0
|
|
20231208,184400,239462890,5960,5960,5960,5960,0
|
|
20231208,184300,239462890,5960,5960,5960,5960,0
|
|
20231208,184200,239462890,5960,5960,5960,5960,0
|
|
20231208,184100,239462890,5960,5960,5960,5960,0
|
|
20231208,184000,239462890,5960,5960,5960,5960,0
|
|
20231208,183900,239462890,5960,5960,5960,5960,0
|
|
20231208,183800,239462890,5960,5960,5960,5960,0
|
|
20231208,183700,239462890,5960,5960,5960,5960,0
|
|
20231208,183600,239462890,5960,5960,5960,5960,0
|
|
20231208,183500,239462890,5960,5960,5960,5960,0
|
|
20231208,183400,239462890,5960,5960,5960,5960,0
|
|
20231208,183300,239462890,5960,5960,5960,5960,0
|
|
20231208,183200,239462890,5960,5960,5960,5960,0
|
|
20231208,183100,239462890,5960,5960,5960,5960,0
|
|
20231208,183000,239462890,5960,5960,5960,5960,0
|
|
20231208,182900,239462890,5960,5960,5960,5960,1497
|
|
20231208,182800,239462890,5960,5960,5960,5960,0
|
|
20231208,182700,239462890,5960,5960,5960,5960,0
|
|
20231208,182600,239462890,5960,5960,5960,5960,0
|
|
20231208,182500,239462890,5960,5960,5960,5960,0
|
|
20231208,182400,239462890,5960,5960,5960,5960,0
|
|
20231208,182300,239462890,5960,5960,5960,5960,0
|
|
20231208,182200,239462890,5960,5960,5960,5960,0
|
|
20231208,182100,239462890,5960,5960,5960,5960,0
|
|
20231208,182000,239462890,5960,5960,5960,5960,0
|
|
20231208,181900,239462890,5960,5960,5960,5960,0
|
|
20231208,181800,239462890,5960,5960,5960,5960,0
|
|
20231208,181700,239462890,5960,5960,5960,5960,0
|
|
20231208,181600,239462890,5960,5960,5960,5960,0
|
|
20231208,181500,239462890,5960,5960,5960,5960,0
|
|
20231208,181400,239462890,5960,5960,5960,5960,0
|
|
20231208,181300,239462890,5960,5960,5960,5960,0
|
|
20231208,181200,239462890,5960,5960,5960,5960,0
|
|
20231208,181100,239462890,5960,5960,5960,5960,0
|
|
20231208,181000,239462890,5960,5960,5960,5960,0
|
|
20231208,180900,239462890,5960,5960,5960,5960,0
|
|
20231208,180800,239462890,5960,5960,5960,5960,0
|
|
20231208,180700,239462890,5960,5960,5960,5960,0
|
|
20231208,180600,239462890,5960,5960,5960,5960,0
|
|
20231208,180500,239462890,5960,5960,5960,5960,0
|
|
20231208,180400,239462890,5960,5960,5960,5960,0
|
|
20231208,180300,239462890,5960,5960,5960,5960,0
|
|
20231208,180200,239462890,5960,5960,5960,5960,0
|
|
20231208,180100,239462890,5960,5960,5960,5960,0
|
|
20231208,180000,239462890,5960,5960,5960,5960,0
|
|
20231208,175900,239462890,5960,5960,5960,5960,1497
|
|
20231208,175800,239462890,5960,5960,5960,5960,0
|
|
20231208,175700,239462890,5960,5960,5960,5960,0
|
|
20231208,175600,239462890,5960,5960,5960,5960,0
|
|
20231208,175500,239462890,5960,5960,5960,5960,0
|
|
20231208,175400,239462890,5960,5960,5960,5960,0
|
|
20231208,175300,239462890,5960,5960,5960,5960,0
|
|
20231208,175200,239462890,5960,5960,5960,5960,0
|
|
20231208,175100,239462890,5960,5960,5960,5960,0
|
|
20231208,175000,239462890,5960,5960,5960,5960,0
|
|
20231208,174900,239462890,5960,5960,5960,5960,0
|
|
20231208,174800,239462890,5960,5960,5960,5960,0
|
|
20231208,174700,239462890,5960,5960,5960,5960,0
|
|
20231208,174600,239462890,5960,5960,5960,5960,0
|
|
20231208,174500,239462890,5960,5960,5960,5960,0
|
|
20231208,174400,239462890,5960,5960,5960,5960,0
|
|
20231208,174300,239462890,5960,5960,5960,5960,0
|
|
20231208,174200,239462890,5960,5960,5960,5960,0
|
|
20231208,174100,239462890,5960,5960,5960,5960,0
|
|
20231208,174000,239462890,5960,5960,5960,5960,0
|
|
20231208,173900,239462890,5960,5960,5960,5960,0
|
|
20231208,173800,239462890,5960,5960,5960,5960,0
|
|
20231208,173700,239462890,5960,5960,5960,5960,0
|
|
20231208,173600,239462890,5960,5960,5960,5960,0
|
|
20231208,173500,239462890,5960,5960,5960,5960,0
|
|
20231208,173400,239462890,5960,5960,5960,5960,0
|
|
20231208,173300,239462890,5960,5960,5960,5960,0
|
|
20231208,173200,239462890,5960,5960,5960,5960,0
|
|
20231208,173100,239462890,5960,5960,5960,5960,0
|
|
20231208,173000,239462890,5960,5960,5960,5960,0
|
|
20231208,172900,239462890,5960,5960,5960,5960,1497
|
|
20231208,172800,239462890,5960,5960,5960,5960,0
|
|
20231208,172700,239462890,5960,5960,5960,5960,0
|
|
20231208,172600,239462890,5960,5960,5960,5960,0
|
|
20231208,172500,239462890,5960,5960,5960,5960,0
|
|
20231208,172400,239462890,5960,5960,5960,5960,0
|
|
20231208,172300,239462890,5960,5960,5960,5960,0
|
|
20231208,172200,239462890,5960,5960,5960,5960,0
|
|
20231208,172100,239462890,5960,5960,5960,5960,0
|
|
20231208,172000,239462890,5960,5960,5960,5960,0
|
|
20231208,171900,239462890,5960,5960,5960,5960,0
|
|
20231208,171800,239462890,5960,5960,5960,5960,0
|
|
20231208,171700,239462890,5960,5960,5960,5960,0
|
|
20231208,171600,239462890,5960,5960,5960,5960,0
|
|
20231208,171500,239462890,5960,5960,5960,5960,0
|
|
20231208,171400,239462890,5960,5960,5960,5960,0
|
|
20231208,171300,239462890,5960,5960,5960,5960,0
|
|
20231208,171200,239462890,5960,5960,5960,5960,0
|
|
20231208,171100,239462890,5960,5960,5960,5960,0
|
|
20231208,171000,239462890,5960,5960,5960,5960,0
|
|
20231208,170900,239462890,5960,5960,5960,5960,0
|
|
20231208,170800,239462890,5960,5960,5960,5960,0
|
|
20231208,170700,239462890,5960,5960,5960,5960,0
|
|
20231208,170600,239462890,5960,5960,5960,5960,0
|
|
20231208,170500,239462890,5960,5960,5960,5960,0
|
|
20231208,170400,239462890,5960,5960,5960,5960,0
|
|
20231208,170300,239462890,5960,5960,5960,5960,0
|
|
20231208,170200,239462890,5960,5960,5960,5960,0
|
|
20231208,170100,239462890,5960,5960,5960,5960,0
|
|
20231208,170000,239462890,5960,5960,5960,5960,0
|
|
20231208,165900,239462890,5960,5960,5960,5960,1497
|
|
20231208,165800,239462890,5960,5960,5960,5960,0
|
|
20231208,165700,239462890,5960,5960,5960,5960,0
|
|
20231208,165600,239462890,5960,5960,5960,5960,0
|
|
20231208,165500,239462890,5960,5960,5960,5960,0
|
|
20231208,165400,239462890,5960,5960,5960,5960,0
|
|
20231208,165300,239462890,5960,5960,5960,5960,0
|
|
20231208,165200,239462890,5960,5960,5960,5960,0
|
|
20231208,165100,239462890,5960,5960,5960,5960,0
|
|
20231208,165000,239462890,5960,5960,5960,5960,0
|
|
20231208,164900,239462890,5960,5960,5960,5960,0
|
|
20231208,164800,239462890,5960,5960,5960,5960,0
|
|
20231208,164700,239462890,5960,5960,5960,5960,0
|
|
20231208,164600,239462890,5960,5960,5960,5960,0
|
|
20231208,164500,239462890,5960,5960,5960,5960,0
|
|
20231208,164400,239462890,5960,5960,5960,5960,0
|
|
20231208,164300,239462890,5960,5960,5960,5960,0
|
|
20231208,164200,239462890,5960,5960,5960,5960,0
|
|
20231208,164100,239462890,5960,5960,5960,5960,0
|
|
20231208,164000,239462890,5960,5960,5960,5960,0
|
|
20231208,163900,239462890,5960,5960,5960,5960,0
|
|
20231208,163800,239462890,5960,5960,5960,5960,0
|
|
20231208,163700,239462890,5960,5960,5960,5960,0
|
|
20231208,163600,239462890,5960,5960,5960,5960,0
|
|
20231208,163500,239462890,5960,5960,5960,5960,0
|
|
20231208,163400,239462890,5960,5960,5960,5960,0
|
|
20231208,163300,239462890,5960,5960,5960,5960,0
|
|
20231208,163200,239462890,5960,5960,5960,5960,0
|
|
20231208,163100,239462890,5960,5960,5960,5960,0
|
|
20231208,163000,239462890,5960,5960,5960,5960,0
|
|
20231208,162900,239462890,5960,5960,5960,5960,1497
|
|
20231208,162800,239462890,5960,5960,5960,5960,0
|
|
20231208,162700,239462890,5960,5960,5960,5960,0
|
|
20231208,162600,239462890,5960,5960,5960,5960,0
|
|
20231208,162500,239462890,5960,5960,5960,5960,0
|
|
20231208,162400,239462890,5960,5960,5960,5960,0
|
|
20231208,162300,239462890,5960,5960,5960,5960,0
|
|
20231208,162200,239462890,5960,5960,5960,5960,0
|
|
20231208,162100,239462890,5960,5960,5960,5960,0
|
|
20231208,162000,239462890,5960,5960,5960,5960,0
|
|
20231208,161900,239462890,5960,5960,5960,5960,0
|
|
20231208,161800,239462890,5960,5960,5960,5960,0
|
|
20231208,161700,239462890,5960,5960,5960,5960,0
|
|
20231208,161600,239462890,5960,5960,5960,5960,0
|
|
20231208,161500,239462890,5960,5960,5960,5960,0
|
|
20231208,161400,239462890,5960,5960,5960,5960,0
|
|
20231208,161300,239462890,5960,5960,5960,5960,0
|
|
20231208,161200,239462890,5960,5960,5960,5960,0
|
|
20231208,161100,239462890,5960,5960,5960,5960,0
|
|
20231208,161000,239462890,5960,5960,5960,5960,0
|
|
20231208,160900,239462890,5960,5960,5960,5960,0
|
|
20231208,160800,239462890,5960,5960,5960,5960,0
|
|
20231208,160700,239462890,5960,5960,5960,5960,0
|
|
20231208,160600,239462890,5960,5960,5960,5960,0
|
|
20231208,160500,239462890,5960,5960,5960,5960,0
|
|
20231208,160400,239462890,5960,5960,5960,5960,0
|
|
20231208,160300,239462890,5960,5960,5960,5960,0
|
|
20231208,160200,239462890,5960,5960,5960,5960,0
|
|
20231208,160100,239462890,5960,5960,5960,5960,0
|
|
20231208,160000,239462890,5960,5960,5960,5960,0
|
|
20231208,155900,239462890,5960,5960,5960,5960,1497
|
|
20231208,155800,239462890,5960,5960,5960,5960,0
|
|
20231208,155700,239462890,5960,5960,5960,5960,0
|
|
20231208,155600,239462890,5960,5960,5960,5960,0
|
|
20231208,155500,239462890,5960,5960,5960,5960,0
|
|
20231208,155400,239462890,5960,5960,5960,5960,0
|
|
20231208,155300,239462890,5960,5960,5960,5960,0
|
|
20231208,155200,239462890,5960,5960,5960,5960,0
|
|
20231208,155100,239462890,5960,5960,5960,5960,0
|
|
20231208,155000,239462890,5960,5960,5960,5960,0
|
|
20231208,154900,239462890,5960,5960,5960,5960,0
|
|
20231208,154800,239462890,5960,5960,5960,5960,0
|
|
20231208,154700,239462890,5960,5960,5960,5960,0
|
|
20231208,154600,239462890,5960,5960,5960,5960,0
|
|
20231208,154500,239462890,5960,5960,5960,5960,0
|
|
20231208,154400,239462890,5960,5960,5960,5960,0
|
|
20231208,154300,239462890,5960,5960,5960,5960,0
|
|
20231208,154200,239462890,5960,5960,5960,5960,0
|
|
20231208,154100,239462890,5960,5960,5960,5960,0
|
|
20231208,154000,239462890,5960,5960,5960,5960,0
|
|
20231208,153900,239462890,5960,5960,5960,5960,0
|
|
20231208,153800,239462890,5960,5960,5960,5960,0
|
|
20231208,153700,239462890,5960,5960,5960,5960,0
|
|
20231208,153600,239462890,5960,5960,5960,5960,0
|
|
20231208,153500,239462890,5960,5960,5960,5960,0
|
|
20231208,153400,239462890,5960,5960,5960,5960,0
|
|
20231208,153300,239462890,5960,5960,5960,5960,0
|
|
20231208,153200,239462890,5960,5960,5960,5960,0
|
|
20231208,153100,239462890,5960,5960,5960,5960,0
|
|
20231208,153000,239462890,5960,5960,5960,5960,1497
|
|
20231208,152900,230540770,5970,5970,5970,5970,0
|
|
20231208,152800,230540770,5970,5970,5970,5970,0
|
|
20231208,152700,230540770,5970,5970,5970,5970,0
|
|
20231208,152600,230540770,5970,5970,5970,5970,0
|
|
20231208,152500,230540770,5970,5970,5970,5970,0
|
|
20231208,152400,230540770,5970,5970,5970,5970,0
|
|
20231208,152300,230540770,5970,5970,5970,5970,0
|
|
20231208,152200,230540770,5970,5970,5970,5970,0
|
|
20231208,152100,230540770,5970,5970,5970,5970,0
|
|
20231208,152000,230540770,5970,5970,5970,5970,0
|
|
20231208,151900,230540770,5970,5970,5970,5960,160
|
|
20231208,151800,229586030,5960,5960,5960,5960,1
|
|
20231208,151700,229580070,5960,5970,5970,5960,57
|
|
20231208,151600,229239800,5970,5970,5970,5970,20
|
|
20231208,151500,229120400,5970,5970,5970,5970,300
|
|
20231208,151400,227329400,5970,5970,5970,5970,1
|
|
20231208,151300,227323430,5970,5970,5970,5970,0
|
|
20231208,151200,227323430,5970,5970,5970,5970,32
|
|
20231208,151100,227132390,5970,5960,5970,5960,182
|
|
20231208,151000,226045890,5970,5970,5970,5970,0
|
|
20231208,150900,226045890,5970,5970,5970,5970,1
|
|
20231208,150800,226039920,5960,5960,5960,5960,15
|
|
20231208,150700,225950520,5970,5970,5970,5970,0
|
|
20231208,150600,225950520,5970,5970,5970,5970,0
|
|
20231208,150500,225950520,5970,5970,5970,5970,0
|
|
20231208,150400,225950520,5970,5970,5970,5970,0
|
|
20231208,150300,225950520,5970,5970,5970,5970,1
|
|
20231208,150200,225944550,5960,5960,5960,5960,380
|
|
20231208,150100,223679750,5960,5960,5960,5960,8
|
|
20231208,150000,223632070,5960,5960,5960,5960,132
|
|
20231208,145900,222845350,5970,5970,5970,5970,0
|
|
20231208,145800,222845350,5970,5960,5970,5960,2
|
|
20231208,145700,222833420,5960,5960,5960,5960,250
|
|
20231208,145600,221343420,5970,5970,5970,5970,0
|
|
20231208,145500,221343420,5970,5970,5970,5970,0
|
|
20231208,145400,221343420,5970,5970,5970,5970,1001
|
|
20231208,145300,215367450,5960,5960,5960,5960,500
|
|
20231208,145200,212387450,5970,5970,5970,5970,4
|
|
20231208,145100,212363570,5970,5970,5970,5970,0
|
|
20231208,145000,212363570,5970,5970,5970,5970,1
|
|
20231208,144900,212357600,5960,5960,5960,5960,0
|
|
20231208,144800,212357600,5960,5960,5960,5960,1
|
|
20231208,144700,212351640,5960,5960,5960,5960,500
|
|
20231208,144600,209371640,5960,5970,5970,5960,507
|
|
20231208,144500,206349880,5970,5970,5970,5970,0
|
|
20231208,144400,206349880,5970,5970,5970,5970,0
|
|
20231208,144300,206349880,5970,5970,5970,5970,0
|
|
20231208,144200,206349880,5970,5960,5970,5960,503
|
|
20231208,144100,203351980,5960,5960,5960,5960,0
|
|
20231208,144000,203351980,5960,5960,5960,5960,0
|
|
20231208,143900,203351980,5960,5970,5970,5960,10
|
|
20231208,143800,203292370,5950,5950,5950,5950,453
|
|
20231208,143700,200597020,5960,5960,5960,5960,0
|
|
20231208,143600,200597020,5960,5960,5960,5960,0
|
|
20231208,143500,200597020,5960,5960,5960,5960,0
|
|
20231208,143400,200597020,5960,5960,5960,5960,333
|
|
20231208,143300,198612340,5960,5960,5960,5960,2
|
|
20231208,143200,198600420,5950,5950,5950,5950,226
|
|
20231208,143100,197255720,5950,5950,5950,5950,209
|
|
20231208,143000,196012170,5950,5950,5950,5950,133
|
|
20231208,142900,195220820,5950,5960,5960,5950,85
|
|
20231208,142800,194715050,5960,5960,5960,5960,0
|
|
20231208,142700,194715050,5960,5960,5960,5960,1
|
|
20231208,142600,194709090,5940,5950,5950,5940,22
|
|
20231208,142500,194578400,5960,5960,5960,5960,1
|
|
20231208,142400,194572440,5960,5960,5960,5960,5
|
|
20231208,142300,194542640,5960,5960,5960,5960,0
|
|
20231208,142200,194542640,5960,5960,5960,5960,0
|
|
20231208,142100,194542640,5960,5960,5960,5960,0
|
|
20231208,142000,194542640,5960,5940,5960,5940,150
|
|
20231208,141900,193651620,5950,5950,5950,5950,200
|
|
20231208,141800,192461620,5950,5950,5950,5950,0
|
|
20231208,141700,192461620,5950,5950,5950,5950,25
|
|
20231208,141600,192312870,5950,5950,5950,5950,2333
|
|
20231208,141500,178431520,5960,5960,5960,5960,3
|
|
20231208,141400,178413640,5960,5960,5960,5960,0
|
|
20231208,141300,178413640,5960,5960,5960,5960,8
|
|
20231208,141200,178365960,5960,5960,5960,5960,0
|
|
20231208,141100,178365960,5960,5960,5960,5960,34
|
|
20231208,141000,178163320,5960,5960,5960,5960,0
|
|
20231208,140900,178163320,5960,5960,5960,5960,0
|
|
20231208,140800,178163320,5960,5960,5960,5960,0
|
|
20231208,140700,178163320,5960,5960,5960,5960,0
|
|
20231208,140600,178163320,5960,5960,5960,5960,0
|
|
20231208,140500,178163320,5960,5960,5960,5960,0
|
|
20231208,140400,178163320,5960,5960,5960,5960,0
|
|
20231208,140300,178163320,5960,5960,5960,5960,1
|
|
20231208,140200,178157360,5950,5950,5950,5950,0
|
|
20231208,140100,178157360,5950,5960,5960,5950,110
|
|
20231208,140000,177501860,5960,5960,5960,5960,0
|
|
20231208,135900,177501860,5960,5960,5960,5960,100
|
|
20231208,135800,176905860,5960,5960,5960,5960,1
|
|
20231208,135700,176899900,5950,5950,5950,5950,8
|
|
20231208,135600,176852300,5950,5950,5950,5950,0
|
|
20231208,135500,176852300,5950,5950,5950,5950,163
|
|
20231208,135400,175882450,5950,5960,5960,5950,330
|
|
20231208,135300,173918940,5950,5950,5950,5950,15
|
|
20231208,135200,173829690,5960,5960,5960,5960,0
|
|
20231208,135100,173829690,5960,5960,5960,5960,0
|
|
20231208,135000,173829690,5960,5960,5960,5960,0
|
|
20231208,134900,173829690,5960,5960,5960,5960,0
|
|
20231208,134800,173829690,5960,5960,5960,5960,0
|
|
20231208,134700,173829690,5960,5960,5960,5960,1
|
|
20231208,134600,173823730,5960,5960,5960,5960,0
|
|
20231208,134500,173823730,5960,5960,5960,5960,0
|
|
20231208,134400,173823730,5960,5960,5960,5960,3
|
|
20231208,134300,173805850,5960,5950,5960,5950,28
|
|
20231208,134200,173639240,5950,5950,5950,5950,0
|
|
20231208,134100,173639240,5950,5950,5950,5950,0
|
|
20231208,134000,173639240,5950,5950,5950,5950,0
|
|
20231208,133900,173639240,5950,5950,5950,5950,0
|
|
20231208,133800,173639240,5950,5950,5950,5950,0
|
|
20231208,133700,173639240,5950,5950,5950,5950,0
|
|
20231208,133600,173639240,5950,5950,5950,5950,0
|
|
20231208,133500,173639240,5950,5950,5950,5950,0
|
|
20231208,133400,173639240,5950,5950,5950,5950,0
|
|
20231208,133300,173639240,5950,5950,5950,5950,500
|
|
20231208,133200,170664240,5950,5950,5950,5950,0
|
|
20231208,133100,170664240,5950,5950,5950,5950,0
|
|
20231208,133000,170664240,5950,5950,5950,5950,0
|
|
20231208,132900,170664240,5950,5950,5950,5950,39
|
|
20231208,132800,170432190,5950,5950,5950,5950,0
|
|
20231208,132700,170432190,5950,5950,5950,5950,0
|
|
20231208,132600,170432190,5950,5950,5950,5950,0
|
|
20231208,132500,170432190,5950,5950,5950,5950,0
|
|
20231208,132400,170432190,5950,5950,5950,5950,0
|
|
20231208,132300,170432190,5950,5950,5950,5950,0
|
|
20231208,132200,170432190,5950,5950,5950,5950,0
|
|
20231208,132100,170432190,5950,5950,5950,5950,0
|
|
20231208,132000,170432190,5950,5950,5950,5950,0
|
|
20231208,131900,170432190,5950,5950,5950,5950,142
|
|
20231208,131800,169587290,5960,5960,5960,5960,22
|
|
20231208,131700,169456170,5970,5950,5970,5950,2
|
|
20231208,131600,169444250,5960,5960,5960,5960,214
|
|
20231208,131500,168168810,5960,5960,5960,5960,43
|
|
20231208,131400,167912530,5960,5960,5960,5960,0
|
|
20231208,131300,167912530,5960,5960,5960,5960,0
|
|
20231208,131200,167912530,5960,5960,5960,5960,10
|
|
20231208,131100,167852930,5960,5960,5960,5960,0
|
|
20231208,131000,167852930,5960,5960,5960,5960,32
|
|
20231208,130900,167662210,5970,5970,5970,5970,0
|
|
20231208,130800,167662210,5970,5970,5970,5970,0
|
|
20231208,130700,167662210,5970,5970,5970,5970,0
|
|
20231208,130600,167662210,5970,5970,5970,5970,1
|
|
20231208,130500,167656240,5960,5960,5960,5960,0
|
|
20231208,130400,167656240,5960,5960,5960,5960,133
|
|
20231208,130300,166863560,5960,5960,5960,5960,0
|
|
20231208,130200,166863560,5960,5960,5960,5960,0
|
|
20231208,130100,166863560,5960,5960,5960,5960,2
|
|
20231208,130000,166851640,5960,5960,5960,5960,0
|
|
20231208,125900,166851640,5960,5960,5960,5960,0
|
|
20231208,125800,166851640,5960,5960,5960,5960,0
|
|
20231208,125700,166851640,5960,5960,5960,5960,0
|
|
20231208,125600,166851640,5960,5960,5960,5960,0
|
|
20231208,125500,166851640,5960,5960,5960,5960,10
|
|
20231208,125400,166792040,5970,5970,5970,5970,9
|
|
20231208,125300,166738310,5970,5970,5970,5970,0
|
|
20231208,125200,166738310,5970,5970,5970,5970,0
|
|
20231208,125100,166738310,5970,5970,5970,5970,10
|
|
20231208,125000,166678610,5960,5960,5960,5960,0
|
|
20231208,124900,166678610,5960,5960,5960,5960,30
|
|
20231208,124800,166499810,5960,5960,5960,5960,0
|
|
20231208,124700,166499810,5960,5960,5960,5960,0
|
|
20231208,124600,166499810,5960,5960,5960,5960,0
|
|
20231208,124500,166499810,5960,5960,5960,5960,200
|
|
20231208,124400,165307810,5960,5960,5960,5960,1
|
|
20231208,124300,165301850,5960,5960,5960,5960,10
|
|
20231208,124200,165242250,5960,5960,5960,5960,0
|
|
20231208,124100,165242250,5960,5960,5960,5960,380
|
|
20231208,124000,162977450,5970,5970,5970,5970,2
|
|
20231208,123900,162965510,5970,5970,5970,5970,124
|
|
20231208,123800,162225230,5970,5970,5970,5970,0
|
|
20231208,123700,162225230,5970,5970,5970,5970,0
|
|
20231208,123600,162225230,5970,5970,5970,5970,1000
|
|
20231208,123500,156255230,5980,5980,5980,5980,0
|
|
20231208,123400,156255230,5980,5980,5980,5980,0
|
|
20231208,123300,156255230,5980,5980,5980,5980,0
|
|
20231208,123200,156255230,5980,5980,5980,5980,0
|
|
20231208,123100,156255230,5980,5980,5980,5980,1
|
|
20231208,123000,156249250,5980,5980,5980,5980,70
|
|
20231208,122900,155830650,5990,5990,5990,5990,0
|
|
20231208,122800,155830650,5990,5980,5990,5980,14
|
|
20231208,122700,155746920,5980,5980,5980,5980,75
|
|
20231208,122600,155298420,5980,5980,5980,5980,0
|
|
20231208,122500,155298420,5980,5980,5980,5980,0
|
|
20231208,122400,155298420,5980,5980,5980,5980,0
|
|
20231208,122300,155298420,5980,5980,5980,5980,0
|
|
20231208,122200,155298420,5980,5980,5980,5980,7
|
|
20231208,122100,155256560,5980,5980,5980,5980,0
|
|
20231208,122000,155256560,5980,5980,5980,5980,0
|
|
20231208,121900,155256560,5980,5980,5980,5980,0
|
|
20231208,121800,155256560,5980,5980,5980,5980,0
|
|
20231208,121700,155256560,5980,5980,5980,5980,0
|
|
20231208,121600,155256560,5980,5980,5980,5980,0
|
|
20231208,121500,155256560,5980,5980,5980,5980,1
|
|
20231208,121400,155250580,5970,5970,5970,5970,100
|
|
20231208,121300,154653580,5960,5960,5960,5960,0
|
|
20231208,121200,154653580,5960,5960,5960,5960,0
|
|
20231208,121100,154653580,5960,5960,5960,5960,0
|
|
20231208,121000,154653580,5960,5970,5980,5960,1102
|
|
20231208,120900,148083930,5960,5960,5960,5960,0
|
|
20231208,120800,148083930,5960,5960,5960,5960,0
|
|
20231208,120700,148083930,5960,5960,5960,5960,0
|
|
20231208,120600,148083930,5960,5960,5960,5960,0
|
|
20231208,120500,148083930,5960,5960,5960,5960,149
|
|
20231208,120400,147195890,5960,5970,5970,5960,779
|
|
20231208,120300,142548520,5970,5970,5970,5970,0
|
|
20231208,120200,142548520,5970,5970,5970,5970,0
|
|
20231208,120100,142548520,5970,5970,5970,5970,0
|
|
20231208,120000,142548520,5970,5970,5970,5970,0
|
|
20231208,115900,142548520,5970,5970,5970,5970,0
|
|
20231208,115800,142548520,5970,5970,5970,5970,0
|
|
20231208,115700,142548520,5970,5970,5970,5970,0
|
|
20231208,115600,142548520,5970,5970,5970,5970,20
|
|
20231208,115500,142429120,5970,5970,5970,5970,120
|
|
20231208,115400,141712720,5970,5970,5970,5970,0
|
|
20231208,115300,141712720,5970,5970,5970,5970,0
|
|
20231208,115200,141712720,5970,5970,5970,5970,0
|
|
20231208,115100,141712720,5970,5970,5970,5970,0
|
|
20231208,115000,141712720,5970,5970,5970,5970,0
|
|
20231208,114900,141712720,5970,5970,5970,5970,0
|
|
20231208,114800,141712720,5970,5970,5970,5970,0
|
|
20231208,114700,141712720,5970,5970,5970,5970,9
|
|
20231208,114600,141658990,5980,5980,5980,5980,0
|
|
20231208,114500,141658990,5980,5980,5980,5980,0
|
|
20231208,114400,141658990,5980,5980,5980,5980,0
|
|
20231208,114300,141658990,5980,5980,5980,5980,0
|
|
20231208,114200,141658990,5980,5980,5980,5980,0
|
|
20231208,114100,141658990,5980,5980,5980,5980,1
|
|
20231208,114000,141653010,5980,5980,5980,5980,0
|
|
20231208,113900,141653010,5980,5980,5980,5980,0
|
|
20231208,113800,141653010,5980,5980,5980,5980,0
|
|
20231208,113700,141653010,5980,5980,5980,5980,0
|
|
20231208,113600,141653010,5980,5980,5980,5980,0
|
|
20231208,113500,141653010,5980,5980,5980,5980,0
|
|
20231208,113400,141653010,5980,5980,5980,5980,0
|
|
20231208,113300,141653010,5980,5980,5980,5980,21
|
|
20231208,113200,141527430,5980,5980,5980,5980,0
|
|
20231208,113100,141527430,5980,5980,5980,5980,20
|
|
20231208,113000,141407830,5980,5980,5980,5980,0
|
|
20231208,112900,141407830,5980,5980,5980,5980,0
|
|
20231208,112800,141407830,5980,5980,5980,5980,0
|
|
20231208,112700,141407830,5980,5980,5980,5980,62
|
|
20231208,112600,141037070,5980,5980,5980,5980,0
|
|
20231208,112500,141037070,5980,5980,5980,5980,0
|
|
20231208,112400,141037070,5980,5990,5990,5980,12
|
|
20231208,112300,140965290,5980,5980,5980,5980,0
|
|
20231208,112200,140965290,5980,5980,5980,5980,4
|
|
20231208,112100,140941370,6000,6000,6000,6000,0
|
|
20231208,112000,140941370,6000,6000,6000,6000,0
|
|
20231208,111900,140941370,6000,5980,6000,5980,300
|
|
20231208,111800,139142260,5980,5980,5980,5980,0
|
|
20231208,111700,139142260,5980,5980,5980,5980,0
|
|
20231208,111600,139142260,5980,5980,5980,5980,6
|
|
20231208,111500,139106380,5980,5980,5980,5980,0
|
|
20231208,111400,139106380,5980,5980,5980,5980,35
|
|
20231208,111300,138897080,5970,5970,5970,5970,0
|
|
20231208,111200,138897080,5970,5970,5970,5970,0
|
|
20231208,111100,138897080,5970,5970,5970,5970,0
|
|
20231208,111000,138897080,5970,5970,5970,5970,31
|
|
20231208,110900,138712010,5980,5980,5980,5980,0
|
|
20231208,110800,138712010,5980,5980,5980,5980,2
|
|
20231208,110700,138700050,5970,5970,5970,5970,0
|
|
20231208,110600,138700050,5970,5980,5980,5970,3
|
|
20231208,110500,138682130,5980,5980,5980,5980,10
|
|
20231208,110400,138622330,5970,5970,5970,5970,0
|
|
20231208,110300,138622330,5970,5970,5970,5970,0
|
|
20231208,110200,138622330,5970,5970,5970,5970,1
|
|
20231208,110100,138616360,5970,5970,5970,5970,0
|
|
20231208,110000,138616360,5970,5970,5970,5970,338
|
|
20231208,105900,136598500,5970,5970,5970,5970,0
|
|
20231208,105800,136598500,5970,5970,5970,5970,0
|
|
20231208,105700,136598500,5970,5960,5970,5960,110
|
|
20231208,105600,135942800,5960,5960,5960,5960,498
|
|
20231208,105500,132974720,5950,5950,5950,5950,0
|
|
20231208,105400,132974720,5950,5960,5960,5950,81
|
|
20231208,105300,132492750,5950,5950,5950,5950,110
|
|
20231208,105200,131838250,5960,5960,5960,5960,0
|
|
20231208,105100,131838250,5960,5960,5960,5960,0
|
|
20231208,105000,131838250,5960,5960,5960,5960,0
|
|
20231208,104900,131838250,5960,5960,5960,5960,0
|
|
20231208,104800,131838250,5960,5960,5960,5960,0
|
|
20231208,104700,131838250,5960,5960,5960,5960,0
|
|
20231208,104600,131838250,5960,5960,5960,5960,0
|
|
20231208,104500,131838250,5960,5960,5960,5960,0
|
|
20231208,104400,131838250,5960,5960,5960,5960,0
|
|
20231208,104300,131838250,5960,5960,5960,5960,0
|
|
20231208,104200,131838250,5960,5960,5960,5960,0
|
|
20231208,104100,131838250,5960,5960,5960,5960,0
|
|
20231208,104000,131838250,5960,5960,5960,5960,0
|
|
20231208,103900,131838250,5960,5960,5960,5960,0
|
|
20231208,103800,131838250,5960,5960,5960,5960,0
|
|
20231208,103700,131838250,5960,5960,5960,5960,1
|
|
20231208,103600,131832290,5940,5940,5940,5940,1171
|
|
20231208,103500,124876550,5940,5940,5940,5940,0
|
|
20231208,103400,124876550,5940,5950,5950,5940,123
|
|
20231208,103300,124145330,5960,5960,5960,5960,2
|
|
20231208,103200,124133410,5960,5960,5960,5960,0
|
|
20231208,103100,124133410,5960,5960,5960,5960,0
|
|
20231208,103000,124133410,5960,5960,5960,5960,1
|
|
20231208,102900,124127450,5940,5940,5940,5940,10
|
|
20231208,102800,124068050,5940,5940,5940,5940,500
|
|
20231208,102700,121098050,5940,5940,5940,5940,0
|
|
20231208,102600,121098050,5940,5940,5940,5940,0
|
|
20231208,102500,121098050,5940,5960,5960,5940,613
|
|
20231208,102400,117444630,5960,5960,5960,5960,0
|
|
20231208,102300,117444630,5960,5960,5960,5960,0
|
|
20231208,102200,117444630,5960,5930,5960,5930,11
|
|
20231208,102100,117379370,5930,5950,5950,5930,27
|
|
20231208,102000,117219020,5940,5940,5940,5940,0
|
|
20231208,101900,117219020,5940,5940,5940,5940,0
|
|
20231208,101800,117219020,5940,5940,5940,5940,500
|
|
20231208,101700,114249020,5950,5960,5960,5950,254
|
|
20231208,101600,112736880,5960,5960,5960,5960,265
|
|
20231208,101500,111157480,5960,5960,5960,5960,0
|
|
20231208,101400,111157480,5960,5960,5960,5960,0
|
|
20231208,101300,111157480,5960,5960,5960,5960,11
|
|
20231208,101200,111091920,5960,5960,5960,5960,0
|
|
20231208,101100,111091920,5960,5960,5960,5960,0
|
|
20231208,101000,111091920,5960,5950,5960,5950,86
|
|
20231208,100900,110579670,5960,5960,5960,5960,326
|
|
20231208,100800,108636710,5970,5970,5970,5970,0
|
|
20231208,100700,108636710,5970,5970,5970,5970,0
|
|
20231208,100600,108636710,5970,5970,5970,5970,1
|
|
20231208,100500,108630740,5970,5960,5970,5960,44
|
|
20231208,100400,108368490,5960,5960,5960,5960,0
|
|
20231208,100300,108368490,5960,5950,5960,5950,1030
|
|
20231208,100200,102239690,5960,5960,5960,5960,260
|
|
20231208,100100,100690090,5970,5970,5970,5970,3
|
|
20231208,100000,100672180,5970,5970,5970,5970,8
|
|
20231208,095900,100624420,5960,5960,5960,5960,0
|
|
20231208,095800,100624420,5960,5960,5960,5960,0
|
|
20231208,095700,100624420,5960,5960,5960,5960,30
|
|
20231208,095600,100445620,5960,5960,5960,5960,200
|
|
20231208,095500,99253620,5970,5970,5970,5970,1
|
|
20231208,095400,99247650,5970,5970,5970,5970,0
|
|
20231208,095300,99247650,5970,5970,5970,5970,20
|
|
20231208,095200,99128250,5970,5970,5970,5970,0
|
|
20231208,095100,99128250,5970,5970,5970,5970,657
|
|
20231208,095000,95205960,5970,5980,5980,5970,12
|
|
20231208,094900,95134220,5980,5980,5980,5980,0
|
|
20231208,094800,95134220,5980,5980,5980,5980,0
|
|
20231208,094700,95134220,5980,5980,5980,5980,0
|
|
20231208,094600,95134220,5980,5980,5980,5980,0
|
|
20231208,094500,95134220,5980,5980,5980,5980,0
|
|
20231208,094400,95134220,5980,5980,5980,5980,0
|
|
20231208,094300,95134220,5980,5980,5980,5980,11
|
|
20231208,094200,95068440,5990,5990,5990,5990,111
|
|
20231208,094100,94403550,5990,5990,5990,5990,59
|
|
20231208,094000,94050140,6010,5990,6010,5990,41
|
|
20231208,093900,93803750,6010,6010,6010,6010,0
|
|
20231208,093800,93803750,6010,6010,6010,6010,264
|
|
20231208,093700,92217110,6010,6010,6010,6010,2
|
|
20231208,093600,92205090,6000,6000,6000,6000,51
|
|
20231208,093500,91899090,6010,6010,6010,6010,0
|
|
20231208,093400,91899090,6010,6010,6010,6010,1
|
|
20231208,093300,91893080,6010,6010,6010,6010,8
|
|
20231208,093200,91845000,6000,6000,6000,6000,819
|
|
20231208,093100,86931000,6000,5990,6000,5990,103
|
|
20231208,093000,86314000,5990,5990,5990,5990,0
|
|
20231208,092900,86314000,5990,5990,5990,5990,0
|
|
20231208,092800,86314000,5990,6010,6010,5990,498
|
|
20231208,092700,83329570,6010,6010,6010,6010,1
|
|
20231208,092600,83323560,6020,6020,6020,6020,7
|
|
20231208,092500,83281420,6000,6000,6000,6000,1291
|
|
20231208,092400,75535420,6020,6010,6030,6010,2101
|
|
20231208,092300,62890500,6010,6010,6010,6010,0
|
|
20231208,092200,62890500,6010,6010,6010,6010,700
|
|
20231208,092100,58683500,6010,6000,6010,6000,505
|
|
20231208,092000,55653450,6010,6010,6010,6000,535
|
|
20231208,091900,52443100,6010,5990,6010,5990,1194
|
|
20231208,091800,45271510,6000,5980,6000,5980,3
|
|
20231208,091700,45253550,5980,5960,5980,5960,1001
|
|
20231208,091600,39287570,5980,5980,5980,5980,305
|
|
20231208,091500,37463670,6000,6000,6000,6000,0
|
|
20231208,091400,37463670,6000,6000,6000,6000,0
|
|
20231208,091300,37463670,6000,6000,6000,6000,40
|
|
20231208,091200,37223670,6000,6000,6000,6000,1196
|
|
20231208,091100,30047670,6010,6010,6010,6010,0
|
|
20231208,091000,30047670,6010,6000,6010,6000,38
|
|
20231208,090900,29819610,6010,5990,6010,5990,766
|
|
20231208,090800,25223930,5980,5980,5980,5980,1032
|
|
20231208,090700,19052570,5980,5980,5980,5970,252
|
|
20231208,090600,17548060,5980,5980,5980,5980,3
|
|
20231208,090500,17530120,5980,5970,5980,5970,261
|
|
20231208,090400,15971910,5970,5970,5970,5970,516
|
|
20231208,090300,12891390,5970,5970,5970,5970,200
|
|
20231208,090200,11697390,5960,5960,5960,5960,0
|
|
20231208,090100,11697390,5960,5960,5970,5960,1444
|
|
20231208,090000,3088840,5960,5940,5960,5940,520
|