603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,190000,242659840,5970,5970,5970,5970,1348
|
|
20231211,185900,242659840,5970,5970,5970,5970,0
|
|
20231211,185800,242659840,5970,5970,5970,5970,0
|
|
20231211,185700,242659840,5970,5970,5970,5970,0
|
|
20231211,185600,242659840,5970,5970,5970,5970,0
|
|
20231211,185500,242659840,5970,5970,5970,5970,0
|
|
20231211,185400,242659840,5970,5970,5970,5970,0
|
|
20231211,185300,242659840,5970,5970,5970,5970,0
|
|
20231211,185200,242659840,5970,5970,5970,5970,0
|
|
20231211,185100,242659840,5970,5970,5970,5970,0
|
|
20231211,185000,242659840,5970,5970,5970,5970,0
|
|
20231211,184900,242659840,5970,5970,5970,5970,0
|
|
20231211,184800,242659840,5970,5970,5970,5970,0
|
|
20231211,184700,242659840,5970,5970,5970,5970,0
|
|
20231211,184600,242659840,5970,5970,5970,5970,0
|
|
20231211,184500,242659840,5970,5970,5970,5970,0
|
|
20231211,184400,242659840,5970,5970,5970,5970,0
|
|
20231211,184300,242659840,5970,5970,5970,5970,0
|
|
20231211,184200,242659840,5970,5970,5970,5970,0
|
|
20231211,184100,242659840,5970,5970,5970,5970,0
|
|
20231211,184000,242659840,5970,5970,5970,5970,0
|
|
20231211,183900,242659840,5970,5970,5970,5970,0
|
|
20231211,183800,242659840,5970,5970,5970,5970,0
|
|
20231211,183700,242659840,5970,5970,5970,5970,0
|
|
20231211,183600,242659840,5970,5970,5970,5970,0
|
|
20231211,183500,242659840,5970,5970,5970,5970,0
|
|
20231211,183400,242659840,5970,5970,5970,5970,0
|
|
20231211,183300,242659840,5970,5970,5970,5970,0
|
|
20231211,183200,242659840,5970,5970,5970,5970,0
|
|
20231211,183100,242659840,5970,5970,5970,5970,0
|
|
20231211,183000,242659840,5970,5970,5970,5970,1348
|
|
20231211,182900,242659840,5970,5970,5970,5970,0
|
|
20231211,182800,242659840,5970,5970,5970,5970,0
|
|
20231211,182700,242659840,5970,5970,5970,5970,0
|
|
20231211,182600,242659840,5970,5970,5970,5970,0
|
|
20231211,182500,242659840,5970,5970,5970,5970,0
|
|
20231211,182400,242659840,5970,5970,5970,5970,0
|
|
20231211,182300,242659840,5970,5970,5970,5970,0
|
|
20231211,182200,242659840,5970,5970,5970,5970,0
|
|
20231211,182100,242659840,5970,5970,5970,5970,0
|
|
20231211,182000,242659840,5970,5970,5970,5970,0
|
|
20231211,181900,242659840,5970,5970,5970,5970,0
|
|
20231211,181800,242659840,5970,5970,5970,5970,0
|
|
20231211,181700,242659840,5970,5970,5970,5970,0
|
|
20231211,181600,242659840,5970,5970,5970,5970,0
|
|
20231211,181500,242659840,5970,5970,5970,5970,0
|
|
20231211,181400,242659840,5970,5970,5970,5970,0
|
|
20231211,181300,242659840,5970,5970,5970,5970,0
|
|
20231211,181200,242659840,5970,5970,5970,5970,0
|
|
20231211,181100,242659840,5970,5970,5970,5970,0
|
|
20231211,181000,242659840,5970,5970,5970,5970,0
|
|
20231211,180900,242659840,5970,5970,5970,5970,0
|
|
20231211,180800,242659840,5970,5970,5970,5970,0
|
|
20231211,180700,242659840,5970,5970,5970,5970,0
|
|
20231211,180600,242659840,5970,5970,5970,5970,0
|
|
20231211,180500,242659840,5970,5970,5970,5970,0
|
|
20231211,180400,242659840,5970,5970,5970,5970,0
|
|
20231211,180300,242659840,5970,5970,5970,5970,0
|
|
20231211,180200,242659840,5970,5970,5970,5970,0
|
|
20231211,180100,242659840,5970,5970,5970,5970,0
|
|
20231211,180000,242659840,5970,5970,5970,5970,1348
|
|
20231211,175900,242659840,5970,5970,5970,5970,0
|
|
20231211,175800,242659840,5970,5970,5970,5970,0
|
|
20231211,175700,242659840,5970,5970,5970,5970,0
|
|
20231211,175600,242659840,5970,5970,5970,5970,0
|
|
20231211,175500,242659840,5970,5970,5970,5970,0
|
|
20231211,175400,242659840,5970,5970,5970,5970,0
|
|
20231211,175300,242659840,5970,5970,5970,5970,0
|
|
20231211,175200,242659840,5970,5970,5970,5970,0
|
|
20231211,175100,242659840,5970,5970,5970,5970,0
|
|
20231211,175000,242659840,5970,5970,5970,5970,0
|
|
20231211,174900,242659840,5970,5970,5970,5970,0
|
|
20231211,174800,242659840,5970,5970,5970,5970,0
|
|
20231211,174700,242659840,5970,5970,5970,5970,0
|
|
20231211,174600,242659840,5970,5970,5970,5970,0
|
|
20231211,174500,242659840,5970,5970,5970,5970,0
|
|
20231211,174400,242659840,5970,5970,5970,5970,0
|
|
20231211,174300,242659840,5970,5970,5970,5970,0
|
|
20231211,174200,242659840,5970,5970,5970,5970,0
|
|
20231211,174100,242659840,5970,5970,5970,5970,0
|
|
20231211,174000,242659840,5970,5970,5970,5970,0
|
|
20231211,173900,242659840,5970,5970,5970,5970,0
|
|
20231211,173800,242659840,5970,5970,5970,5970,0
|
|
20231211,173700,242659840,5970,5970,5970,5970,0
|
|
20231211,173600,242659840,5970,5970,5970,5970,0
|
|
20231211,173500,242659840,5970,5970,5970,5970,0
|
|
20231211,173400,242659840,5970,5970,5970,5970,0
|
|
20231211,173300,242659840,5970,5970,5970,5970,0
|
|
20231211,173200,242659840,5970,5970,5970,5970,0
|
|
20231211,173100,242659840,5970,5970,5970,5970,0
|
|
20231211,173000,242659840,5970,5970,5970,5970,1348
|
|
20231211,172900,242659840,5970,5970,5970,5970,0
|
|
20231211,172800,242659840,5970,5970,5970,5970,0
|
|
20231211,172700,242659840,5970,5970,5970,5970,0
|
|
20231211,172600,242659840,5970,5970,5970,5970,0
|
|
20231211,172500,242659840,5970,5970,5970,5970,0
|
|
20231211,172400,242659840,5970,5970,5970,5970,0
|
|
20231211,172300,242659840,5970,5970,5970,5970,0
|
|
20231211,172200,242659840,5970,5970,5970,5970,0
|
|
20231211,172100,242659840,5970,5970,5970,5970,0
|
|
20231211,172000,242659840,5970,5970,5970,5970,0
|
|
20231211,171900,242659840,5970,5970,5970,5970,0
|
|
20231211,171800,242659840,5970,5970,5970,5970,0
|
|
20231211,171700,242659840,5970,5970,5970,5970,0
|
|
20231211,171600,242659840,5970,5970,5970,5970,0
|
|
20231211,171500,242659840,5970,5970,5970,5970,0
|
|
20231211,171400,242659840,5970,5970,5970,5970,0
|
|
20231211,171300,242659840,5970,5970,5970,5970,0
|
|
20231211,171200,242659840,5970,5970,5970,5970,0
|
|
20231211,171100,242659840,5970,5970,5970,5970,0
|
|
20231211,171000,242659840,5970,5970,5970,5970,0
|
|
20231211,170900,242659840,5970,5970,5970,5970,0
|
|
20231211,170800,242659840,5970,5970,5970,5970,0
|
|
20231211,170700,242659840,5970,5970,5970,5970,0
|
|
20231211,170600,242659840,5970,5970,5970,5970,0
|
|
20231211,170500,242659840,5970,5970,5970,5970,0
|
|
20231211,170400,242659840,5970,5970,5970,5970,0
|
|
20231211,170300,242659840,5970,5970,5970,5970,0
|
|
20231211,170200,242659840,5970,5970,5970,5970,0
|
|
20231211,170100,242659840,5970,5970,5970,5970,0
|
|
20231211,170000,242659840,5970,5970,5970,5970,1348
|
|
20231211,165900,242659840,5970,5970,5970,5970,0
|
|
20231211,165800,242659840,5970,5970,5970,5970,0
|
|
20231211,165700,242659840,5970,5970,5970,5970,0
|
|
20231211,165600,242659840,5970,5970,5970,5970,0
|
|
20231211,165500,242659840,5970,5970,5970,5970,0
|
|
20231211,165400,242659840,5970,5970,5970,5970,0
|
|
20231211,165300,242659840,5970,5970,5970,5970,0
|
|
20231211,165200,242659840,5970,5970,5970,5970,0
|
|
20231211,165100,242659840,5970,5970,5970,5970,0
|
|
20231211,165000,242659840,5970,5970,5970,5970,0
|
|
20231211,164900,242659840,5970,5970,5970,5970,0
|
|
20231211,164800,242659840,5970,5970,5970,5970,0
|
|
20231211,164700,242659840,5970,5970,5970,5970,0
|
|
20231211,164600,242659840,5970,5970,5970,5970,0
|
|
20231211,164500,242659840,5970,5970,5970,5970,0
|
|
20231211,164400,242659840,5970,5970,5970,5970,0
|
|
20231211,164300,242659840,5970,5970,5970,5970,0
|
|
20231211,164200,242659840,5970,5970,5970,5970,0
|
|
20231211,164100,242659840,5970,5970,5970,5970,0
|
|
20231211,164000,242659840,5970,5970,5970,5970,0
|
|
20231211,163900,242659840,5970,5970,5970,5970,0
|
|
20231211,163800,242659840,5970,5970,5970,5970,0
|
|
20231211,163700,242659840,5970,5970,5970,5970,0
|
|
20231211,163600,242659840,5970,5970,5970,5970,0
|
|
20231211,163500,242659840,5970,5970,5970,5970,0
|
|
20231211,163400,242659840,5970,5970,5970,5970,0
|
|
20231211,163300,242659840,5970,5970,5970,5970,0
|
|
20231211,163200,242659840,5970,5970,5970,5970,0
|
|
20231211,163100,242659840,5970,5970,5970,5970,0
|
|
20231211,163000,242659840,5970,5970,5970,5970,1348
|
|
20231211,162900,242659840,5970,5970,5970,5970,0
|
|
20231211,162800,242659840,5970,5970,5970,5970,0
|
|
20231211,162700,242659840,5970,5970,5970,5970,0
|
|
20231211,162600,242659840,5970,5970,5970,5970,0
|
|
20231211,162500,242659840,5970,5970,5970,5970,0
|
|
20231211,162400,242659840,5970,5970,5970,5970,0
|
|
20231211,162300,242659840,5970,5970,5970,5970,0
|
|
20231211,162200,242659840,5970,5970,5970,5970,0
|
|
20231211,162100,242659840,5970,5970,5970,5970,0
|
|
20231211,162000,242659840,5970,5970,5970,5970,0
|
|
20231211,161900,242659840,5970,5970,5970,5970,0
|
|
20231211,161800,242659840,5970,5970,5970,5970,0
|
|
20231211,161700,242659840,5970,5970,5970,5970,0
|
|
20231211,161600,242659840,5970,5970,5970,5970,0
|
|
20231211,161500,242659840,5970,5970,5970,5970,0
|
|
20231211,161400,242659840,5970,5970,5970,5970,0
|
|
20231211,161300,242659840,5970,5970,5970,5970,0
|
|
20231211,161200,242659840,5970,5970,5970,5970,0
|
|
20231211,161100,242659840,5970,5970,5970,5970,0
|
|
20231211,161000,242659840,5970,5970,5970,5970,0
|
|
20231211,160900,242659840,5970,5970,5970,5970,0
|
|
20231211,160800,242659840,5970,5970,5970,5970,0
|
|
20231211,160700,242659840,5970,5970,5970,5970,0
|
|
20231211,160600,242659840,5970,5970,5970,5970,0
|
|
20231211,160500,242659840,5970,5970,5970,5970,0
|
|
20231211,160400,242659840,5970,5970,5970,5970,0
|
|
20231211,160300,242659840,5970,5970,5970,5970,0
|
|
20231211,160200,242659840,5970,5970,5970,5970,0
|
|
20231211,160100,242659840,5970,5970,5970,5970,0
|
|
20231211,160000,242659840,5970,5970,5970,5970,1348
|
|
20231211,155900,242659840,5970,5970,5970,5970,0
|
|
20231211,155800,242659840,5970,5970,5970,5970,0
|
|
20231211,155700,242659840,5970,5970,5970,5970,0
|
|
20231211,155600,242659840,5970,5970,5970,5970,0
|
|
20231211,155500,242659840,5970,5970,5970,5970,0
|
|
20231211,155400,242659840,5970,5970,5970,5970,0
|
|
20231211,155300,242659840,5970,5970,5970,5970,0
|
|
20231211,155200,242659840,5970,5970,5970,5970,0
|
|
20231211,155100,242659840,5970,5970,5970,5970,0
|
|
20231211,155000,242659840,5970,5970,5970,5970,0
|
|
20231211,154900,242659840,5970,5970,5970,5970,0
|
|
20231211,154800,242659840,5970,5970,5970,5970,0
|
|
20231211,154700,242659840,5970,5970,5970,5970,0
|
|
20231211,154600,242659840,5970,5970,5970,5970,0
|
|
20231211,154500,242659840,5970,5970,5970,5970,0
|
|
20231211,154400,242659840,5970,5970,5970,5970,0
|
|
20231211,154300,242659840,5970,5970,5970,5970,0
|
|
20231211,154200,242659840,5970,5970,5970,5970,0
|
|
20231211,154100,242659840,5970,5970,5970,5970,0
|
|
20231211,154000,242659840,5970,5970,5970,5970,0
|
|
20231211,153900,242659840,5970,5970,5970,5970,0
|
|
20231211,153800,242659840,5970,5970,5970,5970,0
|
|
20231211,153700,242659840,5970,5970,5970,5970,0
|
|
20231211,153600,242659840,5970,5970,5970,5970,0
|
|
20231211,153500,242659840,5970,5970,5970,5970,0
|
|
20231211,153400,242659840,5970,5970,5970,5970,0
|
|
20231211,153300,242659840,5970,5970,5970,5970,0
|
|
20231211,153200,242659840,5970,5970,5970,5970,0
|
|
20231211,153100,242659840,5970,5970,5970,5970,0
|
|
20231211,153000,242659840,5970,5970,5970,5970,2696
|
|
20231211,152900,234612280,5970,5970,5970,5970,0
|
|
20231211,152800,234612280,5970,5970,5970,5970,0
|
|
20231211,152700,234612280,5970,5970,5970,5970,0
|
|
20231211,152600,234612280,5970,5970,5970,5970,0
|
|
20231211,152500,234612280,5970,5970,5970,5970,0
|
|
20231211,152400,234612280,5970,5970,5970,5970,0
|
|
20231211,152300,234612280,5970,5970,5970,5970,0
|
|
20231211,152200,234612280,5970,5970,5970,5970,0
|
|
20231211,152100,234612280,5970,5970,5970,5970,0
|
|
20231211,152000,234612280,5970,5970,5970,5970,0
|
|
20231211,151900,234612280,5970,5960,5970,5960,73
|
|
20231211,151800,234177160,5970,5970,5970,5960,78
|
|
20231211,151700,233711510,5970,5970,5970,5970,3
|
|
20231211,151600,233693600,5970,5970,5970,5970,0
|
|
20231211,151500,233693600,5970,5970,5970,5970,20
|
|
20231211,151400,233574200,5970,5960,5970,5960,239
|
|
20231211,151300,232149750,5970,5970,5970,5960,79
|
|
20231211,151200,231678700,5970,5960,5970,5960,5
|
|
20231211,151100,231648870,5970,5970,5970,5970,2
|
|
20231211,151000,231636930,5970,5970,5970,5970,14
|
|
20231211,150900,231553350,5970,5970,5970,5970,0
|
|
20231211,150800,231553350,5970,5970,5970,5970,3
|
|
20231211,150700,231535440,5970,5970,5970,5970,150
|
|
20231211,150600,230639940,5970,5970,5970,5970,0
|
|
20231211,150500,230639940,5970,5970,5970,5970,0
|
|
20231211,150400,230639940,5970,5970,5970,5970,1500
|
|
20231211,150300,221684940,5970,5970,5970,5970,1010
|
|
20231211,150200,215655240,5970,5970,5970,5970,720
|
|
20231211,150100,211356840,5980,5980,5980,5980,1
|
|
20231211,150000,211350860,5970,5970,5970,5970,200
|
|
20231211,145900,210156860,5970,5970,5970,5970,0
|
|
20231211,145800,210156860,5970,5970,5970,5970,1
|
|
20231211,145700,210150890,5980,5980,5980,5980,6
|
|
20231211,145600,210115010,5970,5970,5970,5970,335
|
|
20231211,145500,208115060,5980,5980,5980,5980,20
|
|
20231211,145400,207995460,5980,5980,5980,5980,0
|
|
20231211,145300,207995460,5980,5980,5980,5980,0
|
|
20231211,145200,207995460,5980,5980,5980,5980,2000
|
|
20231211,145100,196035460,5980,5980,5980,5980,0
|
|
20231211,145000,196035460,5980,5980,5980,5980,54
|
|
20231211,144900,195712540,5980,5980,5980,5980,0
|
|
20231211,144800,195712540,5980,5980,5980,5980,0
|
|
20231211,144700,195712540,5980,5980,5980,5980,1
|
|
20231211,144600,195706560,5980,5980,5980,5980,0
|
|
20231211,144500,195706560,5980,5980,5980,5980,1
|
|
20231211,144400,195700580,5980,5980,5980,5980,3
|
|
20231211,144300,195682640,5980,5980,5980,5980,60
|
|
20231211,144200,195323840,5980,5980,5980,5980,20
|
|
20231211,144100,195204240,5980,5980,5980,5980,0
|
|
20231211,144000,195204240,5980,5980,5980,5980,0
|
|
20231211,143900,195204240,5980,5980,5980,5980,0
|
|
20231211,143800,195204240,5980,5980,5980,5980,0
|
|
20231211,143700,195204240,5980,5980,5980,5980,3
|
|
20231211,143600,195186300,5980,5980,5980,5980,0
|
|
20231211,143500,195186300,5980,5980,5980,5980,5
|
|
20231211,143400,195156400,5980,5980,5980,5980,0
|
|
20231211,143300,195156400,5980,5980,5980,5980,2
|
|
20231211,143200,195144440,5980,5980,5980,5980,34
|
|
20231211,143100,194941120,5980,5980,5980,5980,3
|
|
20231211,143000,194923180,5970,5970,5970,5970,0
|
|
20231211,142900,194923180,5970,5970,5970,5970,0
|
|
20231211,142800,194923180,5970,5980,5980,5970,222
|
|
20231211,142700,193597320,5980,5980,5980,5980,0
|
|
20231211,142600,193597320,5980,5980,5980,5980,0
|
|
20231211,142500,193597320,5980,5980,5980,5980,60
|
|
20231211,142400,193238520,5980,5980,5980,5980,3
|
|
20231211,142300,193220580,5980,5980,5980,5980,5
|
|
20231211,142200,193190680,5980,5980,5980,5980,0
|
|
20231211,142100,193190680,5980,5980,5980,5980,0
|
|
20231211,142000,193190680,5980,5980,5980,5980,3
|
|
20231211,141900,193172740,5980,5960,5980,5960,2051
|
|
20231211,141800,180935020,5960,5960,5960,5960,3
|
|
20231211,141700,180917140,5960,5970,5970,5960,2
|
|
20231211,141600,180905210,5960,5960,5960,5960,1
|
|
20231211,141500,180899250,5950,5960,5960,5950,61
|
|
20231211,141400,180536290,5970,5970,5970,5970,0
|
|
20231211,141300,180536290,5970,5960,5970,5960,2
|
|
20231211,141200,180524360,5960,5960,5960,5960,51
|
|
20231211,141100,180220400,5970,5960,5970,5960,203
|
|
20231211,141000,179010490,5970,5970,5970,5970,0
|
|
20231211,140900,179010490,5970,5960,5970,5960,101
|
|
20231211,140800,178408520,5960,5960,5960,5960,50
|
|
20231211,140700,178110520,5970,5960,5970,5960,1001
|
|
20231211,140600,172144550,5970,5970,5970,5970,0
|
|
20231211,140500,172144550,5970,5970,5970,5970,3
|
|
20231211,140400,172126640,5970,5950,5970,5950,393
|
|
20231211,140300,169788270,5970,5970,5970,5970,0
|
|
20231211,140200,169788270,5970,5960,5970,5960,51
|
|
20231211,140100,169484300,5970,5970,5970,5970,1
|
|
20231211,140000,169478330,5960,5960,5960,5960,179
|
|
20231211,135900,168411490,5970,5970,5970,5970,0
|
|
20231211,135800,168411490,5970,5970,5970,5970,3
|
|
20231211,135700,168393580,5970,5970,5970,5970,1
|
|
20231211,135600,168387610,5960,5960,5960,5960,1041
|
|
20231211,135500,162183250,5970,5970,5970,5970,0
|
|
20231211,135400,162183250,5970,5970,5970,5970,0
|
|
20231211,135300,162183250,5970,5970,5970,5970,0
|
|
20231211,135200,162183250,5970,5970,5970,5970,0
|
|
20231211,135100,162183250,5970,5970,5970,5970,3
|
|
20231211,135000,162165340,5970,5970,5970,5970,0
|
|
20231211,134900,162165340,5970,5970,5970,5970,20
|
|
20231211,134800,162045940,5970,5970,5970,5970,62
|
|
20231211,134700,161675800,5960,5960,5960,5960,16
|
|
20231211,134600,161580440,5970,5970,5970,5970,0
|
|
20231211,134500,161580440,5970,5970,5970,5970,3
|
|
20231211,134400,161562530,5970,5970,5970,5970,0
|
|
20231211,134300,161562530,5970,5970,5970,5970,1
|
|
20231211,134200,161556560,5970,5970,5970,5970,0
|
|
20231211,134100,161556560,5970,5970,5970,5970,1
|
|
20231211,134000,161550590,5960,5960,5960,5960,1000
|
|
20231211,133900,155590590,5970,5970,5970,5970,0
|
|
20231211,133800,155590590,5970,5970,5970,5970,3
|
|
20231211,133700,155572680,5970,5970,5970,5970,0
|
|
20231211,133600,155572680,5970,5970,5970,5970,1
|
|
20231211,133500,155566710,5970,5970,5970,5970,17
|
|
20231211,133400,155465220,5970,5970,5970,5970,5
|
|
20231211,133300,155435370,5970,5960,5970,5960,82
|
|
20231211,133200,154946380,5970,5970,5970,5970,4
|
|
20231211,133100,154922500,5970,5970,5970,5970,3
|
|
20231211,133000,154904590,5970,5970,5970,5970,1
|
|
20231211,132900,154898620,5950,5950,5950,5950,0
|
|
20231211,132800,154898620,5950,5960,5960,5950,1000
|
|
20231211,132700,148946630,5970,5970,5970,5970,0
|
|
20231211,132600,148946630,5970,5970,5970,5970,0
|
|
20231211,132500,148946630,5970,5970,5970,5970,100
|
|
20231211,132400,148349630,5970,5970,5970,5970,0
|
|
20231211,132300,148349630,5970,5970,5970,5970,5
|
|
20231211,132200,148319780,5970,5970,5970,5970,3
|
|
20231211,132100,148301870,5970,5970,5970,5970,0
|
|
20231211,132000,148301870,5970,5970,5970,5970,0
|
|
20231211,131900,148301870,5970,5970,5970,5970,3
|
|
20231211,131800,148283960,5960,5960,5960,5960,0
|
|
20231211,131700,148283960,5960,5960,5960,5960,50
|
|
20231211,131600,147985960,5960,5960,5960,5960,0
|
|
20231211,131500,147985960,5960,5960,5960,5960,189
|
|
20231211,131400,146859520,5960,5960,5960,5960,60
|
|
20231211,131300,146501920,5960,5960,5960,5960,751
|
|
20231211,131200,142025960,5970,5960,5970,5960,1105
|
|
20231211,131100,135439110,5960,5960,5960,5960,0
|
|
20231211,131000,135439110,5960,5960,5960,5960,34
|
|
20231211,130900,135236470,5970,5970,5970,5970,0
|
|
20231211,130800,135236470,5970,5970,5970,5970,0
|
|
20231211,130700,135236470,5970,5970,5970,5970,100
|
|
20231211,130600,134639470,5970,5970,5970,5970,4
|
|
20231211,130500,134615590,5970,5970,5970,5970,0
|
|
20231211,130400,134615590,5970,5970,5970,5970,0
|
|
20231211,130300,134615590,5970,5970,5970,5970,20
|
|
20231211,130200,134496190,5980,5980,5980,5980,0
|
|
20231211,130100,134496190,5980,5980,5980,5980,0
|
|
20231211,130000,134496190,5980,5980,5980,5980,0
|
|
20231211,125900,134496190,5980,5980,5980,5980,3
|
|
20231211,125800,134478250,5980,5980,5980,5980,0
|
|
20231211,125700,134478250,5980,5980,5980,5980,1
|
|
20231211,125600,134472270,5960,5960,5960,5960,0
|
|
20231211,125500,134472270,5960,5960,5960,5960,1000
|
|
20231211,125400,128512270,5960,5960,5960,5960,0
|
|
20231211,125300,128512270,5960,5960,5960,5960,1
|
|
20231211,125200,128506310,5980,5980,5980,5980,45
|
|
20231211,125100,128237210,5980,5980,5980,5980,0
|
|
20231211,125000,128237210,5980,5980,5980,5980,20
|
|
20231211,124900,128117610,5980,5980,5980,5980,0
|
|
20231211,124800,128117610,5980,5980,5980,5980,0
|
|
20231211,124700,128117610,5980,5970,5980,5970,117
|
|
20231211,124600,127419110,5970,5970,5970,5970,81
|
|
20231211,124500,126935540,5960,5960,5960,5960,0
|
|
20231211,124400,126935540,5960,5960,5960,5960,1
|
|
20231211,124300,126929580,5960,5960,5960,5960,500
|
|
20231211,124200,123949580,5970,5970,5970,5970,12
|
|
20231211,124100,123877940,5970,5970,5970,5970,0
|
|
20231211,124000,123877940,5970,5970,5970,5970,5
|
|
20231211,123900,123848090,5970,5970,5970,5970,3
|
|
20231211,123800,123830180,5970,5970,5970,5970,0
|
|
20231211,123700,123830180,5970,5970,5970,5970,150
|
|
20231211,123600,122934680,5970,5970,5970,5970,10
|
|
20231211,123500,122874980,5970,5970,5970,5970,10
|
|
20231211,123400,122815280,5970,5970,5970,5970,5
|
|
20231211,123300,122785430,5970,5970,5970,5970,3
|
|
20231211,123200,122767520,5970,5970,5970,5970,131
|
|
20231211,123100,121985450,5970,5970,5970,5970,2151
|
|
20231211,123000,109143980,5970,5970,5970,5970,0
|
|
20231211,122900,109143980,5970,5970,5970,5970,1
|
|
20231211,122800,109138010,5960,5960,5960,5960,106
|
|
20231211,122700,108506250,5970,5970,5970,5970,5
|
|
20231211,122600,108476400,5970,5970,5970,5970,3
|
|
20231211,122500,108458490,5970,5970,5970,5970,10
|
|
20231211,122400,108398790,5970,5970,5970,5970,0
|
|
20231211,122300,108398790,5970,5970,5970,5970,5
|
|
20231211,122200,108368940,5960,5960,5960,5960,0
|
|
20231211,122100,108368940,5960,5960,5960,5960,1060
|
|
20231211,122000,102051340,5970,5970,5970,5970,3
|
|
20231211,121900,102033430,5970,5970,5970,5970,0
|
|
20231211,121800,102033430,5970,5970,5970,5970,0
|
|
20231211,121700,102033430,5970,5970,5970,5970,0
|
|
20231211,121600,102033430,5970,5960,5970,5960,102
|
|
20231211,121500,101425500,5970,5960,5970,5960,708
|
|
20231211,121400,97205740,5970,5970,5970,5970,0
|
|
20231211,121300,97205740,5970,5970,5970,5970,5
|
|
20231211,121200,97175890,5970,5970,5970,5970,0
|
|
20231211,121100,97175890,5970,5970,5970,5970,6
|
|
20231211,121000,97140070,5960,5960,5960,5960,33
|
|
20231211,120900,96943390,5970,5970,5970,5970,19
|
|
20231211,120800,96829960,5970,5970,5970,5970,50
|
|
20231211,120700,96531460,5980,5980,5980,5980,3
|
|
20231211,120600,96513520,5980,5980,5980,5980,0
|
|
20231211,120500,96513520,5980,5980,5980,5980,0
|
|
20231211,120400,96513520,5980,5980,5980,5980,0
|
|
20231211,120300,96513520,5980,5980,5980,5980,2
|
|
20231211,120200,96501560,5980,5980,5980,5980,1
|
|
20231211,120100,96495580,5980,5980,5980,5980,100
|
|
20231211,120000,95897580,5980,5980,5980,5980,3
|
|
20231211,115900,95879640,5970,5970,5970,5970,0
|
|
20231211,115800,95879640,5970,5970,5970,5970,0
|
|
20231211,115700,95879640,5970,5970,5970,5970,0
|
|
20231211,115600,95879640,5970,5970,5970,5970,100
|
|
20231211,115500,95282640,5970,5970,5970,5970,0
|
|
20231211,115400,95282640,5970,5980,5980,5970,75
|
|
20231211,115300,94834860,5970,5970,5970,5970,0
|
|
20231211,115200,94834860,5970,5970,5970,5970,51
|
|
20231211,115100,94530390,5980,5980,5980,5980,0
|
|
20231211,115000,94530390,5980,5980,5980,5980,0
|
|
20231211,114900,94530390,5980,5980,5980,5980,170
|
|
20231211,114800,93513790,5980,5980,5980,5980,0
|
|
20231211,114700,93513790,5980,5980,5980,5980,39
|
|
20231211,114600,93280570,5970,5970,5970,5970,0
|
|
20231211,114500,93280570,5970,5970,5970,5970,0
|
|
20231211,114400,93280570,5970,5970,5970,5970,47
|
|
20231211,114300,92999980,5980,5980,5980,5980,1
|
|
20231211,114200,92994000,5970,5970,5970,5970,0
|
|
20231211,114100,92994000,5970,5970,5970,5970,1600
|
|
20231211,114000,83442000,5980,5980,5980,5980,20
|
|
20231211,113900,83322400,5980,5970,5980,5970,44
|
|
20231211,113800,83059580,5970,5970,5970,5970,20
|
|
20231211,113700,82940180,5980,5980,5980,5980,0
|
|
20231211,113600,82940180,5980,5980,5980,5980,25
|
|
20231211,113500,82790680,5980,5980,5980,5980,0
|
|
20231211,113400,82790680,5980,5980,5980,5980,5
|
|
20231211,113300,82760780,5980,5980,5980,5980,0
|
|
20231211,113200,82760780,5980,5980,5980,5980,51
|
|
20231211,113100,82455800,5980,5980,5980,5980,0
|
|
20231211,113000,82455800,5980,5970,5980,5970,31
|
|
20231211,112900,82270720,5970,5970,5970,5970,10
|
|
20231211,112800,82211020,5980,5980,5980,5980,3
|
|
20231211,112700,82193080,5980,5980,5980,5980,6
|
|
20231211,112600,82157200,5980,5980,5980,5980,0
|
|
20231211,112500,82157200,5980,5980,5980,5980,0
|
|
20231211,112400,82157200,5980,5980,5980,5980,2
|
|
20231211,112300,82145240,5980,5980,5980,5980,0
|
|
20231211,112200,82145240,5980,5980,5980,5980,0
|
|
20231211,112100,82145240,5980,5980,5980,5980,3
|
|
20231211,112000,82127300,5980,5980,5980,5980,6
|
|
20231211,111900,82091420,5980,5980,5980,5980,205
|
|
20231211,111800,80865520,5980,5970,5980,5970,261
|
|
20231211,111700,79307340,5980,5980,5980,5980,0
|
|
20231211,111600,79307340,5980,5980,5980,5980,0
|
|
20231211,111500,79307340,5980,5970,5980,5970,361
|
|
20231211,111400,77151810,5970,5970,5970,5970,53
|
|
20231211,111300,76835400,5970,5980,5980,5970,73
|
|
20231211,111200,76399580,5970,5970,5970,5970,300
|
|
20231211,111100,74608580,5980,5980,5980,5980,1
|
|
20231211,111000,74602600,5970,5970,5970,5970,34
|
|
20231211,110900,74399620,5980,5970,5980,5970,557
|
|
20231211,110800,71074320,5980,5980,5980,5980,4
|
|
20231211,110700,71050400,5990,5990,5990,5990,0
|
|
20231211,110600,71050400,5990,5990,5990,5990,0
|
|
20231211,110500,71050400,5990,5990,5990,5990,0
|
|
20231211,110400,71050400,5990,5990,5990,5990,0
|
|
20231211,110300,71050400,5990,5990,5990,5990,0
|
|
20231211,110200,71050400,5990,5990,5990,5990,5
|
|
20231211,110100,71020450,5990,5990,5990,5990,5
|
|
20231211,110000,70990500,5990,5990,5990,5990,0
|
|
20231211,105900,70990500,5990,5990,5990,5990,1
|
|
20231211,105800,70984510,5980,5980,5980,5980,0
|
|
20231211,105700,70984510,5980,5990,5990,5980,588
|
|
20231211,105600,67468260,5990,5990,5990,5990,0
|
|
20231211,105500,67468260,5990,5990,5990,5990,6
|
|
20231211,105400,67432320,5990,5990,5990,5990,0
|
|
20231211,105300,67432320,5990,5990,5990,5990,0
|
|
20231211,105200,67432320,5990,5990,5990,5990,0
|
|
20231211,105100,67432320,5990,5990,5990,5990,0
|
|
20231211,105000,67432320,5990,5990,5990,5990,0
|
|
20231211,104900,67432320,5990,5990,5990,5990,1
|
|
20231211,104800,67426330,5990,5990,5990,5990,4
|
|
20231211,104700,67402370,5990,5990,5990,5990,13
|
|
20231211,104600,67324500,5990,5990,5990,5990,0
|
|
20231211,104500,67324500,5990,5990,5990,5990,3
|
|
20231211,104400,67306530,5990,5990,5990,5990,0
|
|
20231211,104300,67306530,5990,5990,5990,5990,333
|
|
20231211,104200,65311860,5990,5980,5990,5980,5
|
|
20231211,104100,65281950,5980,5980,5980,5980,0
|
|
20231211,104000,65281950,5980,5980,5980,5980,2
|
|
20231211,103900,65269990,5980,5980,5980,5980,0
|
|
20231211,103800,65269990,5980,5980,5980,5980,401
|
|
20231211,103700,62872010,5980,5980,5980,5980,303
|
|
20231211,103600,61060070,5980,5980,5980,5980,10
|
|
20231211,103500,61000270,5980,5980,5980,5980,466
|
|
20231211,103400,58213590,5990,5990,5990,5990,1
|
|
20231211,103300,58207600,6000,6000,6000,6000,0
|
|
20231211,103200,58207600,6000,6000,6000,6000,10
|
|
20231211,103100,58147600,6000,6000,6000,6000,0
|
|
20231211,103000,58147600,6000,6000,6000,6000,51
|
|
20231211,102900,57841600,6000,6000,6000,6000,0
|
|
20231211,102800,57841600,6000,6000,6000,6000,0
|
|
20231211,102700,57841600,6000,6000,6000,6000,0
|
|
20231211,102600,57841600,6000,6000,6000,6000,57
|
|
20231211,102500,57499600,6000,5990,6000,5990,30
|
|
20231211,102400,57319780,5990,5990,5990,5990,373
|
|
20231211,102300,55085510,5990,5990,5990,5990,0
|
|
20231211,102200,55085510,5990,5990,5990,5990,1
|
|
20231211,102100,55079520,5990,5990,5990,5990,0
|
|
20231211,102000,55079520,5990,5990,5990,5990,0
|
|
20231211,101900,55079520,5990,5990,5990,5990,0
|
|
20231211,101800,55079520,5990,5990,5990,5990,0
|
|
20231211,101700,55079520,5990,5990,5990,5990,0
|
|
20231211,101600,55079520,5990,5990,5990,5990,0
|
|
20231211,101500,55079520,5990,5990,5990,5990,0
|
|
20231211,101400,55079520,5990,5990,5990,5990,0
|
|
20231211,101300,55079520,5990,5990,5990,5990,0
|
|
20231211,101200,55079520,5990,5980,5990,5980,11
|
|
20231211,101100,55013730,5990,5990,5990,5990,1
|
|
20231211,101000,55007740,5980,5980,5980,5980,33
|
|
20231211,100900,54810400,5990,5990,5990,5990,3
|
|
20231211,100800,54792430,5990,5990,5990,5990,0
|
|
20231211,100700,54792430,5990,5990,5990,5990,0
|
|
20231211,100600,54792430,5990,5990,5990,5990,0
|
|
20231211,100500,54792430,5990,5980,5990,5980,3
|
|
20231211,100400,54774480,5980,5980,5980,5980,3
|
|
20231211,100300,54756540,5990,5990,5990,5990,0
|
|
20231211,100200,54756540,5990,5990,5990,5990,0
|
|
20231211,100100,54756540,5990,5990,5990,5990,0
|
|
20231211,100000,54756540,5990,5970,5990,5970,381
|
|
20231211,095900,52481950,5970,5980,5980,5970,918
|
|
20231211,095800,47001470,5980,5990,5990,5980,1315
|
|
20231211,095700,39128540,5990,5990,5990,5990,0
|
|
20231211,095600,39128540,5990,5990,5990,5990,120
|
|
20231211,095500,38409740,5990,5990,5990,5990,1
|
|
20231211,095400,38403750,5980,5980,5980,5980,0
|
|
20231211,095300,38403750,5980,5980,5980,5980,377
|
|
20231211,095200,36149290,5970,5970,5970,5970,10
|
|
20231211,095100,36089590,5970,5980,5980,5970,122
|
|
20231211,095000,35361200,5980,5980,5980,5980,0
|
|
20231211,094900,35361200,5980,5980,5980,5980,0
|
|
20231211,094800,35361200,5980,5980,5980,5980,1
|
|
20231211,094700,35355220,5970,5970,5970,5970,52
|
|
20231211,094600,35044780,5960,5960,5970,5960,1132
|
|
20231211,094500,28297950,5960,5960,5960,5960,100
|
|
20231211,094400,27701950,5960,5960,5960,5960,100
|
|
20231211,094300,27105950,5960,5970,5970,5960,1030
|
|
20231211,094200,20963850,5970,5970,5970,5970,0
|
|
20231211,094100,20963850,5970,5970,5970,5970,411
|
|
20231211,094000,18510180,5970,5970,5980,5970,162
|
|
20231211,093900,17543010,5980,5980,5980,5980,1
|
|
20231211,093800,17537030,5980,5970,5980,5970,40
|
|
20231211,093700,17297930,5980,5980,5980,5980,0
|
|
20231211,093600,17297930,5980,5980,5990,5980,88
|
|
20231211,093500,16771670,5980,5980,5980,5980,29
|
|
20231211,093400,16598250,5980,5980,5980,5980,237
|
|
20231211,093300,15180990,5990,5990,5990,5990,59
|
|
20231211,093200,14827580,5990,5990,5990,5990,1
|
|
20231211,093100,14821590,5990,5990,5990,5990,0
|
|
20231211,093000,14821590,5990,5990,5990,5990,75
|
|
20231211,092900,14372340,5990,5990,5990,5990,0
|
|
20231211,092800,14372340,5990,5990,5990,5990,0
|
|
20231211,092700,14372340,5990,5990,5990,5990,5
|
|
20231211,092600,14342390,5990,5990,5990,5990,0
|
|
20231211,092500,14342390,5990,5990,5990,5990,0
|
|
20231211,092400,14342390,5990,5990,5990,5990,0
|
|
20231211,092300,14342390,5990,5990,5990,5990,0
|
|
20231211,092200,14342390,5990,5980,5990,5980,108
|
|
20231211,092100,13696540,5980,5970,5980,5970,201
|
|
20231211,092000,12496560,5970,5970,5970,5960,16
|
|
20231211,091900,12401090,5970,5970,5970,5970,16
|
|
20231211,091800,12305570,5970,5970,5970,5970,5
|
|
20231211,091700,12275720,5960,5960,5960,5960,90
|
|
20231211,091600,11739320,5970,5970,5970,5970,0
|
|
20231211,091500,11739320,5970,5970,5970,5970,1
|
|
20231211,091400,11733350,5980,5980,5980,5980,0
|
|
20231211,091300,11733350,5980,5980,5980,5980,0
|
|
20231211,091200,11733350,5980,5980,5990,5970,603
|
|
20231211,091100,8132600,5980,5980,5980,5980,9
|
|
20231211,091000,8078780,5950,5980,5990,5950,376
|
|
20231211,090900,5837870,6000,6000,6000,6000,583
|
|
20231211,090800,2339870,6000,6000,6000,6000,10
|
|
20231211,090700,2279870,6010,5990,6010,5990,2
|
|
20231211,090600,2267870,6010,5970,6010,5960,199
|
|
20231211,090500,1080170,6010,6010,6010,6010,2
|
|
20231211,090400,1068150,6010,6010,6010,6010,8
|
|
20231211,090300,1020070,6020,6020,6020,6020,0
|
|
20231211,090200,1020070,6020,6020,6020,6020,0
|
|
20231211,090100,1020070,6020,6020,6020,6020,1
|
|
20231211,090000,1014050,5970,6030,6030,5970,169
|