603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,190000,267052100,5950,5950,5950,5950,1452
|
|
20231213,185900,267052100,5950,5950,5950,5950,0
|
|
20231213,185800,267052100,5950,5950,5950,5950,0
|
|
20231213,185700,267052100,5950,5950,5950,5950,0
|
|
20231213,185600,267052100,5950,5950,5950,5950,0
|
|
20231213,185500,267052100,5950,5950,5950,5950,0
|
|
20231213,185400,267052100,5950,5950,5950,5950,0
|
|
20231213,185300,267052100,5950,5950,5950,5950,0
|
|
20231213,185200,267052100,5950,5950,5950,5950,0
|
|
20231213,185100,267052100,5950,5950,5950,5950,0
|
|
20231213,185000,267052100,5950,5950,5950,5950,0
|
|
20231213,184900,267052100,5950,5950,5950,5950,0
|
|
20231213,184800,267052100,5950,5950,5950,5950,0
|
|
20231213,184700,267052100,5950,5950,5950,5950,0
|
|
20231213,184600,267052100,5950,5950,5950,5950,0
|
|
20231213,184500,267052100,5950,5950,5950,5950,0
|
|
20231213,184400,267052100,5950,5950,5950,5950,0
|
|
20231213,184300,267052100,5950,5950,5950,5950,0
|
|
20231213,184200,267052100,5950,5950,5950,5950,0
|
|
20231213,184100,267052100,5950,5950,5950,5950,0
|
|
20231213,184000,267052100,5950,5950,5950,5950,0
|
|
20231213,183900,267052100,5950,5950,5950,5950,0
|
|
20231213,183800,267052100,5950,5950,5950,5950,0
|
|
20231213,183700,267052100,5950,5950,5950,5950,0
|
|
20231213,183600,267052100,5950,5950,5950,5950,0
|
|
20231213,183500,267052100,5950,5950,5950,5950,0
|
|
20231213,183400,267052100,5950,5950,5950,5950,0
|
|
20231213,183300,267052100,5950,5950,5950,5950,0
|
|
20231213,183200,267052100,5950,5950,5950,5950,0
|
|
20231213,183100,267052100,5950,5950,5950,5950,0
|
|
20231213,183000,267052100,5950,5950,5950,5950,1452
|
|
20231213,182900,267052100,5950,5950,5950,5950,0
|
|
20231213,182800,267052100,5950,5950,5950,5950,0
|
|
20231213,182700,267052100,5950,5950,5950,5950,0
|
|
20231213,182600,267052100,5950,5950,5950,5950,0
|
|
20231213,182500,267052100,5950,5950,5950,5950,0
|
|
20231213,182400,267052100,5950,5950,5950,5950,0
|
|
20231213,182300,267052100,5950,5950,5950,5950,0
|
|
20231213,182200,267052100,5950,5950,5950,5950,0
|
|
20231213,182100,267052100,5950,5950,5950,5950,0
|
|
20231213,182000,267052100,5950,5950,5950,5950,0
|
|
20231213,181900,267052100,5950,5950,5950,5950,0
|
|
20231213,181800,267052100,5950,5950,5950,5950,0
|
|
20231213,181700,267052100,5950,5950,5950,5950,0
|
|
20231213,181600,267052100,5950,5950,5950,5950,0
|
|
20231213,181500,267052100,5950,5950,5950,5950,0
|
|
20231213,181400,267052100,5950,5950,5950,5950,0
|
|
20231213,181300,267052100,5950,5950,5950,5950,0
|
|
20231213,181200,267052100,5950,5950,5950,5950,0
|
|
20231213,181100,267052100,5950,5950,5950,5950,0
|
|
20231213,181000,267052100,5950,5950,5950,5950,0
|
|
20231213,180900,267052100,5950,5950,5950,5950,0
|
|
20231213,180800,267052100,5950,5950,5950,5950,0
|
|
20231213,180700,267052100,5950,5950,5950,5950,0
|
|
20231213,180600,267052100,5950,5950,5950,5950,0
|
|
20231213,180500,267052100,5950,5950,5950,5950,0
|
|
20231213,180400,267052100,5950,5950,5950,5950,0
|
|
20231213,180300,267052100,5950,5950,5950,5950,0
|
|
20231213,180200,267052100,5950,5950,5950,5950,0
|
|
20231213,180100,267052100,5950,5950,5950,5950,0
|
|
20231213,180000,267052100,5950,5950,5950,5950,1452
|
|
20231213,175900,267052100,5950,5950,5950,5950,0
|
|
20231213,175800,267052100,5950,5950,5950,5950,0
|
|
20231213,175700,267052100,5950,5950,5950,5950,0
|
|
20231213,175600,267052100,5950,5950,5950,5950,0
|
|
20231213,175500,267052100,5950,5950,5950,5950,0
|
|
20231213,175400,267052100,5950,5950,5950,5950,0
|
|
20231213,175300,267052100,5950,5950,5950,5950,0
|
|
20231213,175200,267052100,5950,5950,5950,5950,0
|
|
20231213,175100,267052100,5950,5950,5950,5950,0
|
|
20231213,175000,267052100,5950,5950,5950,5950,0
|
|
20231213,174900,267052100,5950,5950,5950,5950,0
|
|
20231213,174800,267052100,5950,5950,5950,5950,0
|
|
20231213,174700,267052100,5950,5950,5950,5950,0
|
|
20231213,174600,267052100,5950,5950,5950,5950,0
|
|
20231213,174500,267052100,5950,5950,5950,5950,0
|
|
20231213,174400,267052100,5950,5950,5950,5950,0
|
|
20231213,174300,267052100,5950,5950,5950,5950,0
|
|
20231213,174200,267052100,5950,5950,5950,5950,0
|
|
20231213,174100,267052100,5950,5950,5950,5950,0
|
|
20231213,174000,267052100,5950,5950,5950,5950,0
|
|
20231213,173900,267052100,5950,5950,5950,5950,0
|
|
20231213,173800,267052100,5950,5950,5950,5950,0
|
|
20231213,173700,267052100,5950,5950,5950,5950,0
|
|
20231213,173600,267052100,5950,5950,5950,5950,0
|
|
20231213,173500,267052100,5950,5950,5950,5950,0
|
|
20231213,173400,267052100,5950,5950,5950,5950,0
|
|
20231213,173300,267052100,5950,5950,5950,5950,0
|
|
20231213,173200,267052100,5950,5950,5950,5950,0
|
|
20231213,173100,267052100,5950,5950,5950,5950,0
|
|
20231213,173000,267052100,5950,5950,5950,5950,1452
|
|
20231213,172900,267052100,5950,5950,5950,5950,0
|
|
20231213,172800,267052100,5950,5950,5950,5950,0
|
|
20231213,172700,267052100,5950,5950,5950,5950,0
|
|
20231213,172600,267052100,5950,5950,5950,5950,0
|
|
20231213,172500,267052100,5950,5950,5950,5950,0
|
|
20231213,172400,267052100,5950,5950,5950,5950,0
|
|
20231213,172300,267052100,5950,5950,5950,5950,0
|
|
20231213,172200,267052100,5950,5950,5950,5950,0
|
|
20231213,172100,267052100,5950,5950,5950,5950,0
|
|
20231213,172000,267052100,5950,5950,5950,5950,0
|
|
20231213,171900,267052100,5950,5950,5950,5950,0
|
|
20231213,171800,267052100,5950,5950,5950,5950,0
|
|
20231213,171700,267052100,5950,5950,5950,5950,0
|
|
20231213,171600,267052100,5950,5950,5950,5950,0
|
|
20231213,171500,267052100,5950,5950,5950,5950,0
|
|
20231213,171400,267052100,5950,5950,5950,5950,0
|
|
20231213,171300,267052100,5950,5950,5950,5950,0
|
|
20231213,171200,267052100,5950,5950,5950,5950,0
|
|
20231213,171100,267052100,5950,5950,5950,5950,0
|
|
20231213,171000,267052100,5950,5950,5950,5950,0
|
|
20231213,170900,267052100,5950,5950,5950,5950,0
|
|
20231213,170800,267052100,5950,5950,5950,5950,0
|
|
20231213,170700,267052100,5950,5950,5950,5950,0
|
|
20231213,170600,267052100,5950,5950,5950,5950,0
|
|
20231213,170500,267052100,5950,5950,5950,5950,0
|
|
20231213,170400,267052100,5950,5950,5950,5950,0
|
|
20231213,170300,267052100,5950,5950,5950,5950,0
|
|
20231213,170200,267052100,5950,5950,5950,5950,0
|
|
20231213,170100,267052100,5950,5950,5950,5950,0
|
|
20231213,170000,267052100,5950,5950,5950,5950,1452
|
|
20231213,165900,267052100,5950,5950,5950,5950,0
|
|
20231213,165800,267052100,5950,5950,5950,5950,0
|
|
20231213,165700,267052100,5950,5950,5950,5950,0
|
|
20231213,165600,267052100,5950,5950,5950,5950,0
|
|
20231213,165500,267052100,5950,5950,5950,5950,0
|
|
20231213,165400,267052100,5950,5950,5950,5950,0
|
|
20231213,165300,267052100,5950,5950,5950,5950,0
|
|
20231213,165200,267052100,5950,5950,5950,5950,0
|
|
20231213,165100,267052100,5950,5950,5950,5950,0
|
|
20231213,165000,267052100,5950,5950,5950,5950,0
|
|
20231213,164900,267052100,5950,5950,5950,5950,0
|
|
20231213,164800,267052100,5950,5950,5950,5950,0
|
|
20231213,164700,267052100,5950,5950,5950,5950,0
|
|
20231213,164600,267052100,5950,5950,5950,5950,0
|
|
20231213,164500,267052100,5950,5950,5950,5950,0
|
|
20231213,164400,267052100,5950,5950,5950,5950,0
|
|
20231213,164300,267052100,5950,5950,5950,5950,0
|
|
20231213,164200,267052100,5950,5950,5950,5950,0
|
|
20231213,164100,267052100,5950,5950,5950,5950,0
|
|
20231213,164000,267052100,5950,5950,5950,5950,0
|
|
20231213,163900,267052100,5950,5950,5950,5950,0
|
|
20231213,163800,267052100,5950,5950,5950,5950,0
|
|
20231213,163700,267052100,5950,5950,5950,5950,0
|
|
20231213,163600,267052100,5950,5950,5950,5950,0
|
|
20231213,163500,267052100,5950,5950,5950,5950,0
|
|
20231213,163400,267052100,5950,5950,5950,5950,0
|
|
20231213,163300,267052100,5950,5950,5950,5950,0
|
|
20231213,163200,267052100,5950,5950,5950,5950,0
|
|
20231213,163100,267052100,5950,5950,5950,5950,0
|
|
20231213,163000,267052100,5950,5950,5950,5950,1452
|
|
20231213,162900,267052100,5950,5950,5950,5950,0
|
|
20231213,162800,267052100,5950,5950,5950,5950,0
|
|
20231213,162700,267052100,5950,5950,5950,5950,0
|
|
20231213,162600,267052100,5950,5950,5950,5950,0
|
|
20231213,162500,267052100,5950,5950,5950,5950,0
|
|
20231213,162400,267052100,5950,5950,5950,5950,0
|
|
20231213,162300,267052100,5950,5950,5950,5950,0
|
|
20231213,162200,267052100,5950,5950,5950,5950,0
|
|
20231213,162100,267052100,5950,5950,5950,5950,0
|
|
20231213,162000,267052100,5950,5950,5950,5950,0
|
|
20231213,161900,267052100,5950,5950,5950,5950,0
|
|
20231213,161800,267052100,5950,5950,5950,5950,0
|
|
20231213,161700,267052100,5950,5950,5950,5950,0
|
|
20231213,161600,267052100,5950,5950,5950,5950,0
|
|
20231213,161500,267052100,5950,5950,5950,5950,0
|
|
20231213,161400,267052100,5950,5950,5950,5950,0
|
|
20231213,161300,267052100,5950,5950,5950,5950,0
|
|
20231213,161200,267052100,5950,5950,5950,5950,0
|
|
20231213,161100,267052100,5950,5950,5950,5950,0
|
|
20231213,161000,267052100,5950,5950,5950,5950,0
|
|
20231213,160900,267052100,5950,5950,5950,5950,0
|
|
20231213,160800,267052100,5950,5950,5950,5950,0
|
|
20231213,160700,267052100,5950,5950,5950,5950,0
|
|
20231213,160600,267052100,5950,5950,5950,5950,0
|
|
20231213,160500,267052100,5950,5950,5950,5950,0
|
|
20231213,160400,267052100,5950,5950,5950,5950,0
|
|
20231213,160300,267052100,5950,5950,5950,5950,0
|
|
20231213,160200,267052100,5950,5950,5950,5950,0
|
|
20231213,160100,267052100,5950,5950,5950,5950,0
|
|
20231213,160000,267052100,5950,5950,5950,5950,1452
|
|
20231213,155900,267052100,5950,5950,5950,5950,0
|
|
20231213,155800,267052100,5950,5950,5950,5950,0
|
|
20231213,155700,267052100,5950,5950,5950,5950,0
|
|
20231213,155600,267052100,5950,5950,5950,5950,0
|
|
20231213,155500,267052100,5950,5950,5950,5950,0
|
|
20231213,155400,267052100,5950,5950,5950,5950,0
|
|
20231213,155300,267052100,5950,5950,5950,5950,0
|
|
20231213,155200,267052100,5950,5950,5950,5950,0
|
|
20231213,155100,267052100,5950,5950,5950,5950,0
|
|
20231213,155000,267052100,5950,5950,5950,5950,0
|
|
20231213,154900,267052100,5950,5950,5950,5950,0
|
|
20231213,154800,267052100,5950,5950,5950,5950,0
|
|
20231213,154700,267052100,5950,5950,5950,5950,0
|
|
20231213,154600,267052100,5950,5950,5950,5950,0
|
|
20231213,154500,267052100,5950,5950,5950,5950,0
|
|
20231213,154400,267052100,5950,5950,5950,5950,0
|
|
20231213,154300,267052100,5950,5950,5950,5950,0
|
|
20231213,154200,267052100,5950,5950,5950,5950,0
|
|
20231213,154100,267052100,5950,5950,5950,5950,0
|
|
20231213,154000,267052100,5950,5950,5950,5950,0
|
|
20231213,153900,267052100,5950,5950,5950,5950,0
|
|
20231213,153800,267052100,5950,5950,5950,5950,0
|
|
20231213,153700,267052100,5950,5950,5950,5950,0
|
|
20231213,153600,267052100,5950,5950,5950,5950,0
|
|
20231213,153500,267052100,5950,5950,5950,5950,0
|
|
20231213,153400,267052100,5950,5950,5950,5950,0
|
|
20231213,153300,267052100,5950,5950,5950,5950,0
|
|
20231213,153200,267052100,5950,5950,5950,5950,0
|
|
20231213,153100,267052100,5950,5950,5950,5950,0
|
|
20231213,153000,267052100,5950,5950,5950,5950,2904
|
|
20231213,152900,258412700,5960,5960,5960,5960,0
|
|
20231213,152800,258412700,5960,5960,5960,5960,0
|
|
20231213,152700,258412700,5960,5960,5960,5960,0
|
|
20231213,152600,258412700,5960,5960,5960,5960,0
|
|
20231213,152500,258412700,5960,5960,5960,5960,0
|
|
20231213,152400,258412700,5960,5960,5960,5960,0
|
|
20231213,152300,258412700,5960,5960,5960,5960,0
|
|
20231213,152200,258412700,5960,5960,5960,5960,0
|
|
20231213,152100,258412700,5960,5960,5960,5960,0
|
|
20231213,152000,258412700,5960,5960,5960,5960,0
|
|
20231213,151900,258412700,5960,5950,5970,5950,1148
|
|
20231213,151800,251581990,5950,5970,5970,5950,98
|
|
20231213,151700,250998630,5950,5950,5950,5950,0
|
|
20231213,151600,250998630,5950,5950,5950,5950,134
|
|
20231213,151500,250201330,5960,5960,5960,5960,21
|
|
20231213,151400,250076170,5960,5960,5960,5960,102
|
|
20231213,151300,249468250,5960,5960,5960,5960,98
|
|
20231213,151200,248884170,5960,5960,5960,5960,3
|
|
20231213,151100,248866290,5970,5970,5970,5970,0
|
|
20231213,151000,248866290,5970,5960,5970,5950,1845
|
|
20231213,150900,237851710,5970,5950,5970,5950,8
|
|
20231213,150800,237804050,5950,5950,5950,5950,0
|
|
20231213,150700,237804050,5950,5950,5950,5950,0
|
|
20231213,150600,237804050,5950,5960,5970,5950,3004
|
|
20231213,150500,219871770,5960,5950,5960,5950,105
|
|
20231213,150400,219246020,5960,5960,5960,5960,3
|
|
20231213,150300,219228140,5950,5960,5960,5950,16
|
|
20231213,150200,219132920,5950,5960,5960,5950,9
|
|
20231213,150100,219079320,5960,5960,5960,5960,495
|
|
20231213,150000,216129120,5950,5950,5950,5950,97
|
|
20231213,145900,215551970,5950,5960,5960,5950,106
|
|
20231213,145800,214920260,5960,5950,5960,5950,402
|
|
20231213,145700,212525060,5960,5950,5970,5950,105
|
|
20231213,145600,211899290,5960,5960,5960,5960,2261
|
|
20231213,145500,198423730,5970,5970,5970,5970,1
|
|
20231213,145400,198417760,5960,5960,5960,5960,0
|
|
20231213,145300,198417760,5960,5960,5970,5960,16
|
|
20231213,145200,198322330,5970,5970,5970,5970,61
|
|
20231213,145100,197958160,5970,5970,5970,5970,1
|
|
20231213,145000,197952190,5960,5960,5960,5960,4
|
|
20231213,144900,197928350,5970,5960,5970,5960,206
|
|
20231213,144800,196699230,5960,5960,5960,5960,230
|
|
20231213,144700,195328430,5960,5970,5970,5960,66
|
|
20231213,144600,194935050,5960,5960,5960,5960,1499
|
|
20231213,144500,186001010,5970,5970,5970,5970,1
|
|
20231213,144400,185995040,5970,5960,5970,5960,576
|
|
20231213,144300,182556360,5970,5970,5970,5970,1
|
|
20231213,144200,182550390,5970,5970,5970,5970,1
|
|
20231213,144100,182544420,5960,5960,5960,5960,5
|
|
20231213,144000,182514620,5970,5970,5970,5960,6
|
|
20231213,143900,182478840,5970,5970,5970,5970,280
|
|
20231213,143800,180807240,5970,5970,5970,5970,1
|
|
20231213,143700,180801270,5960,5970,5970,5960,8
|
|
20231213,143600,180753550,5980,5980,5980,5980,6
|
|
20231213,143500,180717670,5970,5970,5970,5970,1
|
|
20231213,143400,180711700,5970,5970,5970,5960,305
|
|
20231213,143300,178890890,5970,5970,5970,5970,3
|
|
20231213,143200,178872980,5980,5980,5980,5980,1
|
|
20231213,143100,178867000,5980,5960,5980,5960,5
|
|
20231213,143000,178837180,5980,5970,5980,5960,44
|
|
20231213,142900,178574890,5960,5970,5970,5960,158
|
|
20231213,142800,177632630,5970,5960,5970,5960,7
|
|
20231213,142700,177590890,5980,5970,5980,5960,108
|
|
20231213,142600,176945580,5970,5970,5970,5970,55
|
|
20231213,142500,176617230,5980,5970,5980,5970,3
|
|
20231213,142400,176599310,5960,5970,5970,5960,154
|
|
20231213,142300,175679970,5970,5970,5970,5970,680
|
|
20231213,142200,171620370,5960,5960,5960,5960,93
|
|
20231213,142100,171066090,5960,5960,5970,5960,10
|
|
20231213,142000,171006480,5970,5960,5970,5960,119
|
|
20231213,141900,170297230,5970,5970,5970,5970,1
|
|
20231213,141800,170291260,5980,5960,5980,5960,142
|
|
20231213,141700,169444470,5980,5970,5980,5970,533
|
|
20231213,141600,166262430,5970,5970,5970,5970,100
|
|
20231213,141500,165665430,5980,5960,5980,5960,551
|
|
20231213,141400,162377080,5960,5960,5960,5960,104
|
|
20231213,141300,161757240,5970,5970,5970,5970,1
|
|
20231213,141200,161751270,5980,5960,5980,5960,55
|
|
20231213,141100,161422450,5980,5970,5980,5970,92
|
|
20231213,141000,160873200,5980,5980,5980,5980,0
|
|
20231213,140900,160873200,5980,5970,5980,5970,10
|
|
20231213,140800,160813480,5960,5970,5970,5960,112
|
|
20231213,140700,160145950,5960,5970,5970,5960,701
|
|
20231213,140600,155967980,5960,5970,5970,5960,94
|
|
20231213,140500,155407730,5970,5960,5970,5960,19
|
|
20231213,140400,155294390,5970,5960,5970,5960,111
|
|
20231213,140300,154632800,5970,5970,5970,5970,86
|
|
20231213,140200,154119380,5970,5970,5970,5960,236
|
|
20231213,140100,152711430,5970,5970,5970,5970,8
|
|
20231213,140000,152663670,5970,5960,5970,5960,102
|
|
20231213,135900,152055740,5960,5960,5960,5960,4
|
|
20231213,135800,152031900,5970,5960,5970,5960,104
|
|
20231213,135700,151412050,5970,5970,5970,5970,58
|
|
20231213,135600,151065790,5970,5970,5970,5970,11
|
|
20231213,135500,151000120,5970,5970,5970,5970,3
|
|
20231213,135400,150982210,5980,5970,5980,5960,292
|
|
20231213,135300,149239850,5970,5970,5970,5970,1
|
|
20231213,135200,149233880,5970,5960,5970,5960,163
|
|
20231213,135100,148262390,5970,5970,5970,5970,1
|
|
20231213,135000,148256420,5960,5960,5960,5960,92
|
|
20231213,134900,147708100,5960,5960,5970,5960,16
|
|
20231213,134800,147612730,5960,5960,5960,5960,103
|
|
20231213,134700,146998850,5970,5970,5970,5970,44
|
|
20231213,134600,146736170,5960,5960,5960,5960,101
|
|
20231213,134500,146134210,5970,5960,5970,5960,101
|
|
20231213,134400,145531540,5970,5980,5980,5970,335
|
|
20231213,134300,143531580,5970,5960,5970,5960,185
|
|
20231213,134200,142427190,5960,5960,5960,5960,95
|
|
20231213,134100,141860990,5970,5970,5970,5970,1
|
|
20231213,134000,141855020,5970,5970,5970,5970,20
|
|
20231213,133900,141735620,5980,5970,5980,5970,854
|
|
20231213,133800,136631300,5960,5970,5970,5960,113
|
|
20231213,133700,135957690,5970,5960,5970,5960,151
|
|
20231213,133600,135057720,5960,5970,5970,5960,161
|
|
20231213,133500,134097650,5960,5960,5960,5960,0
|
|
20231213,133400,134097650,5960,5970,5970,5960,101
|
|
20231213,133300,133495660,5960,5960,5960,5960,9
|
|
20231213,133200,133442020,5970,5970,5970,5960,143
|
|
20231213,133100,132589400,5970,5970,5970,5970,1
|
|
20231213,133000,132583430,5960,5960,5970,5960,96
|
|
20231213,132900,132011260,5960,5960,5960,5960,5
|
|
20231213,132800,131981460,5960,5970,5970,5960,111
|
|
20231213,132700,131319890,5970,5970,5970,5970,21
|
|
20231213,132600,131194520,5960,5970,5970,5960,97
|
|
20231213,132500,130616380,5970,5970,5970,5970,1
|
|
20231213,132400,130610410,5960,5960,5970,5960,108
|
|
20231213,132300,129966720,5960,5960,5960,5960,8
|
|
20231213,132200,129919040,5970,5970,5970,5970,2
|
|
20231213,132100,129907100,5970,5970,5970,5970,0
|
|
20231213,132000,129907100,5970,5960,5970,5960,219
|
|
20231213,131900,128601850,5970,5970,5970,5970,1
|
|
20231213,131800,128595880,5960,5960,5960,5960,90
|
|
20231213,131700,128059480,5960,5970,5970,5960,5
|
|
20231213,131600,128029670,5970,5970,5970,5960,164
|
|
20231213,131500,127051620,5970,5970,5970,5970,1
|
|
20231213,131400,127045650,5970,5970,5970,5970,95
|
|
20231213,131300,126478500,5980,5970,5980,5970,363
|
|
20231213,131200,124311380,5960,5960,5960,5960,100
|
|
20231213,131100,123715380,5970,5970,5970,5970,1
|
|
20231213,131000,123709410,5960,5970,5970,5960,232
|
|
20231213,130900,122326200,5970,5960,5970,5960,111
|
|
20231213,130800,121664630,5970,5970,5970,5970,33
|
|
20231213,130700,121467620,5970,5970,5970,5960,200
|
|
20231213,130600,120273660,5970,5970,5970,5970,1
|
|
20231213,130500,120267690,5970,5960,5970,5960,103
|
|
20231213,130400,119653800,5960,5960,5960,5960,4
|
|
20231213,130300,119629960,5970,5960,5970,5960,99
|
|
20231213,130200,119039910,5970,5970,5970,5970,257
|
|
20231213,130100,117505620,5960,5960,5960,5960,117
|
|
20231213,130000,116808300,5970,5970,5970,5970,1
|
|
20231213,125900,116802330,5970,5960,5970,5960,193
|
|
20231213,125800,115651050,5970,5970,5970,5970,1
|
|
20231213,125700,115645080,5960,5960,5960,5960,120
|
|
20231213,125600,114929880,5970,5970,5970,5970,1
|
|
20231213,125500,114923910,5960,5960,5970,5960,786
|
|
20231213,125400,110239040,5960,5970,5970,5960,10
|
|
20231213,125300,110179430,5960,5970,5970,5960,825
|
|
20231213,125200,105255180,5980,5970,5980,5970,11
|
|
20231213,125100,105189490,5970,5980,5980,5970,364
|
|
20231213,125000,103015850,5980,5980,5980,5980,1
|
|
20231213,124900,103009870,5980,5980,5980,5980,0
|
|
20231213,124800,103009870,5980,5970,5980,5970,6
|
|
20231213,124700,102974040,5980,5980,5980,5980,0
|
|
20231213,124600,102974040,5980,5980,5980,5980,1
|
|
20231213,124500,102968060,5970,5970,5980,5970,8
|
|
20231213,124400,102920290,5980,5980,5980,5980,70
|
|
20231213,124300,102501690,5980,5980,5980,5980,1
|
|
20231213,124200,102495710,5980,5980,5980,5980,1
|
|
20231213,124100,102489730,5970,5980,5980,5970,5
|
|
20231213,124000,102459870,5980,5980,5980,5980,0
|
|
20231213,123900,102459870,5980,5980,5980,5980,1
|
|
20231213,123800,102453890,5980,5980,5980,5970,27
|
|
20231213,123700,102292520,5980,5980,5980,5980,7
|
|
20231213,123600,102250660,5970,5970,5970,5970,0
|
|
20231213,123500,102250660,5970,5970,5980,5970,306
|
|
20231213,123400,100423830,5980,5980,5980,5980,0
|
|
20231213,123300,100423830,5980,5980,5980,5980,1
|
|
20231213,123200,100417850,5970,5970,5970,5970,8
|
|
20231213,123100,100370090,5980,5980,5980,5980,1
|
|
20231213,123000,100364110,5980,5980,5980,5980,0
|
|
20231213,122900,100364110,5980,5970,5980,5970,24
|
|
20231213,122800,100220640,5970,5980,5980,5970,16
|
|
20231213,122700,100125000,5980,5980,5980,5980,0
|
|
20231213,122600,100125000,5980,5980,5980,5980,1
|
|
20231213,122500,100119020,5970,5970,5970,5970,9
|
|
20231213,122400,100065290,5970,5970,5970,5970,894
|
|
20231213,122300,94728110,5970,5970,5970,5970,105
|
|
20231213,122200,94101260,5970,5970,5970,5960,17
|
|
20231213,122100,93999920,5970,5970,5970,5970,107
|
|
20231213,122000,93361130,5970,5970,5970,5970,1
|
|
20231213,121900,93355160,5960,5960,5960,5960,8
|
|
20231213,121800,93307480,5970,5960,5970,5960,1001
|
|
20231213,121700,87341510,5970,5970,5970,5970,5
|
|
20231213,121600,87311660,5970,5970,5980,5970,126
|
|
20231213,121500,86559430,5980,5980,5980,5980,0
|
|
20231213,121400,86559430,5980,5980,5980,5980,1
|
|
20231213,121300,86553450,5980,5980,5980,5980,0
|
|
20231213,121200,86553450,5980,5970,5980,5970,5
|
|
20231213,121100,86523590,5980,5980,5980,5980,1
|
|
20231213,121000,86517610,5980,5970,5980,5970,420
|
|
20231213,120900,84010190,5970,5980,5980,5970,10
|
|
20231213,120800,83950480,5980,5980,5980,5980,0
|
|
20231213,120700,83950480,5980,5980,5980,5980,1
|
|
20231213,120600,83944500,5970,5970,5970,5970,9
|
|
20231213,120500,83890770,5980,5980,5980,5980,1
|
|
20231213,120400,83884790,5980,5980,5980,5980,0
|
|
20231213,120300,83884790,5980,5970,5980,5970,9
|
|
20231213,120200,83831050,5980,5980,5980,5980,51
|
|
20231213,120100,83526070,5980,5980,5980,5980,1
|
|
20231213,120000,83520090,5970,5970,5970,5970,10
|
|
20231213,115900,83460390,5970,5980,5980,5970,5
|
|
20231213,115800,83430530,5980,5980,5980,5980,0
|
|
20231213,115700,83430530,5980,5970,5980,5970,10
|
|
20231213,115600,83370820,5970,5980,5980,5970,6
|
|
20231213,115500,83334990,5980,5980,5980,5980,0
|
|
20231213,115400,83334990,5980,5980,5980,5980,1
|
|
20231213,115300,83329010,5980,5980,5980,5970,73
|
|
20231213,115200,82892600,5970,5980,5980,5970,9
|
|
20231213,115100,82838830,5980,5980,5980,5980,0
|
|
20231213,115000,82838830,5980,5970,5980,5970,120
|
|
20231213,114900,82122300,5970,5970,5970,5970,201
|
|
20231213,114800,80922330,5980,5980,5980,5980,1
|
|
20231213,114700,80916350,5980,5970,5980,5970,5
|
|
20231213,114600,80886490,5980,5980,5980,5980,1
|
|
20231213,114500,80880510,5970,5980,5980,5970,6
|
|
20231213,114400,80844680,5970,5980,5980,5970,26
|
|
20231213,114300,80689450,5980,5970,5980,5970,6
|
|
20231213,114200,80653620,5980,5980,5980,5970,92
|
|
20231213,114100,80104360,5960,5960,5960,5960,4
|
|
20231213,114000,80080520,5980,5970,5980,5970,5
|
|
20231213,113900,80050660,5980,5980,5980,5980,2
|
|
20231213,113800,80038700,5980,5980,5980,5980,1
|
|
20231213,113700,80032720,5970,5980,5980,5970,15
|
|
20231213,113600,79943160,5980,5980,5980,5980,1
|
|
20231213,113500,79937180,5980,5960,5980,5960,439
|
|
20231213,113400,77320670,5960,5970,5970,5960,147
|
|
20231213,113300,76443120,5970,5980,5980,5970,501
|
|
20231213,113200,73452140,5970,5970,5970,5970,2
|
|
20231213,113100,73440200,5980,5980,5980,5980,1
|
|
20231213,113000,73434220,5980,5970,5980,5970,11
|
|
20231213,112900,73368490,5980,5980,5980,5980,1
|
|
20231213,112800,73362510,5970,5970,5970,5970,5
|
|
20231213,112700,73332660,5980,5970,5980,5970,84
|
|
20231213,112600,72831170,5980,5980,5980,5980,0
|
|
20231213,112500,72831170,5980,5960,5980,5960,68
|
|
20231213,112400,72425240,5960,5960,5960,5960,4
|
|
20231213,112300,72401400,5970,5970,5970,5970,1
|
|
20231213,112200,72395430,5970,5970,5970,5970,1
|
|
20231213,112100,72389460,5960,5960,5960,5960,9
|
|
20231213,112000,72335820,5970,5970,5970,5970,2
|
|
20231213,111900,72323880,5970,5970,5970,5970,235
|
|
20231213,111800,70920930,5970,5970,5980,5970,10
|
|
20231213,111700,70861220,5970,5970,5970,5970,2
|
|
20231213,111600,70849280,5980,5980,5980,5980,1
|
|
20231213,111500,70843300,5970,5970,5970,5970,4
|
|
20231213,111400,70819420,5970,5980,5980,5970,25
|
|
20231213,111300,70669960,5980,5980,5980,5980,0
|
|
20231213,111200,70669960,5980,5970,5980,5970,6
|
|
20231213,111100,70634130,5970,5970,5970,5970,4
|
|
20231213,111000,70610250,5970,5970,5980,5970,284
|
|
20231213,110900,68914760,5980,5980,5980,5980,0
|
|
20231213,110800,68914760,5980,5970,5980,5970,107
|
|
20231213,110700,68274950,5980,5980,5980,5980,0
|
|
20231213,110600,68274950,5980,5980,5980,5980,1
|
|
20231213,110500,68268970,5970,5980,5980,5970,10
|
|
20231213,110400,68209260,5980,5980,5980,5980,1
|
|
20231213,110300,68203280,5970,5970,5970,5960,800
|
|
20231213,110200,63435210,5960,5960,5960,5960,15
|
|
20231213,110100,63345810,5960,5970,5970,5960,5
|
|
20231213,110000,63316000,5970,5970,5970,5970,2
|
|
20231213,105900,63304060,5970,5970,5970,5970,8
|
|
20231213,105800,63256300,5970,5970,5970,5970,4
|
|
20231213,105700,63232420,5980,5980,5980,5980,1
|
|
20231213,105600,63226440,5980,5970,5980,5970,558
|
|
20231213,105500,59894690,5970,5970,5970,5970,6
|
|
20231213,105400,59858870,5980,5980,5980,5980,1
|
|
20231213,105300,59852890,5970,5970,5970,5970,4
|
|
20231213,105200,59829010,5970,5970,5970,5970,107
|
|
20231213,105100,59190220,5980,5980,5980,5980,10
|
|
20231213,105000,59130420,5980,5980,5980,5980,1
|
|
20231213,104900,59124440,5970,5980,5980,5970,279
|
|
20231213,104800,57457810,5980,5980,5980,5980,0
|
|
20231213,104700,57457810,5980,5980,5980,5980,0
|
|
20231213,104600,57457810,5980,5980,5980,5980,50
|
|
20231213,104500,57158810,5970,5980,5980,5970,54
|
|
20231213,104400,56835930,5970,5970,5970,5970,0
|
|
20231213,104300,56835930,5970,5970,5970,5970,5
|
|
20231213,104200,56806080,5970,5970,5970,5970,111
|
|
20231213,104100,56143410,5980,5980,5980,5980,1
|
|
20231213,104000,56137430,5970,5970,5970,5970,9
|
|
20231213,103900,56083700,5970,5980,5980,5970,96
|
|
20231213,103800,55510050,5970,5970,5970,5970,80
|
|
20231213,103700,55032450,5970,5970,5970,5970,9
|
|
20231213,103600,54978720,5970,5970,5970,5970,4
|
|
20231213,103500,54954840,5980,5980,5980,5980,0
|
|
20231213,103400,54954840,5980,5980,5980,5980,1
|
|
20231213,103300,54948860,5970,5970,5970,5970,5
|
|
20231213,103200,54919010,5970,5970,5970,5970,4
|
|
20231213,103100,54895130,5980,5980,5980,5980,4
|
|
20231213,103000,54871210,5980,5980,5980,5980,1
|
|
20231213,102900,54865230,5970,5970,5980,5970,356
|
|
20231213,102800,52739900,5970,5970,5970,5970,0
|
|
20231213,102700,52739900,5970,5970,5970,5970,5
|
|
20231213,102600,52710050,5980,5970,5980,5970,6
|
|
20231213,102500,52674210,5980,5980,5980,5980,1
|
|
20231213,102400,52668230,5970,5970,5970,5970,9
|
|
20231213,102300,52614500,5970,5970,5970,5970,4
|
|
20231213,102200,52590620,5970,5970,5970,5970,0
|
|
20231213,102100,52590620,5970,5970,5970,5970,9
|
|
20231213,102000,52536890,5970,5970,5970,5970,4
|
|
20231213,101900,52513010,5980,5980,5980,5980,13
|
|
20231213,101800,52435270,5970,5970,5970,5970,0
|
|
20231213,101700,52435270,5970,5980,5980,5970,118
|
|
20231213,101600,51729680,5970,5980,5980,5970,6
|
|
20231213,101500,51693850,5980,5980,5980,5980,0
|
|
20231213,101400,51693850,5980,5980,5980,5980,20
|
|
20231213,101300,51574250,5970,5980,5980,5970,834
|
|
20231213,101200,46586970,5980,5980,5980,5980,2
|
|
20231213,101100,46575010,5980,5980,5980,5980,0
|
|
20231213,101000,46575010,5980,5970,5980,5970,72
|
|
20231213,100900,46145160,5980,5980,5980,5980,1
|
|
20231213,100800,46139180,5970,5970,5970,5970,4
|
|
20231213,100700,46115300,5980,5970,5980,5970,5
|
|
20231213,100600,46085440,5980,5970,5980,5970,133
|
|
20231213,100500,45291410,5970,5960,5970,5960,8
|
|
20231213,100400,45243700,5970,5960,5970,5960,96
|
|
20231213,100300,44671530,5960,5980,5980,5960,22
|
|
20231213,100200,44540070,5980,5980,5980,5980,1
|
|
20231213,100100,44534090,5960,5960,5960,5960,5
|
|
20231213,100000,44504290,5960,5980,5980,5960,19
|
|
20231213,095900,44390750,5980,5980,5980,5980,0
|
|
20231213,095800,44390750,5980,5980,5980,5980,0
|
|
20231213,095700,44390750,5980,5960,5980,5960,5
|
|
20231213,095600,44360930,5970,5970,5970,5970,5
|
|
20231213,095500,44331080,5980,5980,5980,5980,1
|
|
20231213,095400,44325100,5970,5960,5970,5960,160
|
|
20231213,095300,43369940,5970,5970,5970,5970,202
|
|
20231213,095200,42164000,5970,5960,5970,5960,55
|
|
20231213,095100,41835690,5970,5960,5970,5960,97
|
|
20231213,095000,41257550,5970,5970,5970,5970,1
|
|
20231213,094900,41251580,5970,5970,5970,5970,100
|
|
20231213,094800,40654580,5970,5970,5970,5970,310
|
|
20231213,094700,38803880,5970,5970,5970,5970,0
|
|
20231213,094600,38803880,5970,5970,5970,5970,50
|
|
20231213,094500,38505380,5970,5970,5970,5970,136
|
|
20231213,094400,37693460,5970,5970,5970,5970,190
|
|
20231213,094300,36559160,5980,5980,5980,5980,50
|
|
20231213,094200,36260160,5970,5970,5970,5970,0
|
|
20231213,094100,36260160,5970,5970,5970,5970,0
|
|
20231213,094000,36260160,5970,5970,5970,5970,4
|
|
20231213,093900,36236280,5990,5990,5990,5990,0
|
|
20231213,093800,36236280,5990,5990,5990,5990,0
|
|
20231213,093700,36236280,5990,5980,5990,5980,31
|
|
20231213,093600,36050890,5980,5990,5990,5980,1010
|
|
20231213,093500,30011080,5990,5990,5990,5990,4
|
|
20231213,093400,29987120,5990,5990,5990,5990,11
|
|
20231213,093300,29921230,5990,5990,5990,5990,38
|
|
20231213,093200,29693610,5980,5990,5990,5980,9
|
|
20231213,093100,29639760,5990,5990,5990,5990,5
|
|
20231213,093000,29609810,5990,5980,5990,5980,412
|
|
20231213,092900,27146030,5990,5990,5990,5990,0
|
|
20231213,092800,27146030,5990,5980,5990,5970,60
|
|
20231213,092700,26787570,6000,6000,6000,5980,57
|
|
20231213,092600,26446670,5980,5980,5980,5980,0
|
|
20231213,092500,26446670,5980,6000,6000,5980,1525
|
|
20231213,092400,17297170,5990,5990,5990,5990,2
|
|
20231213,092300,17285190,6000,6000,6000,6000,2
|
|
20231213,092200,17273190,6000,6000,6000,6000,1
|
|
20231213,092100,17267190,5980,5980,5980,5980,500
|
|
20231213,092000,14277190,6000,6000,6000,6000,0
|
|
20231213,091900,14277190,6000,6000,6000,6000,0
|
|
20231213,091800,14277190,6000,6000,6000,6000,1
|
|
20231213,091700,14271190,5980,5980,5980,5980,0
|
|
20231213,091600,14271190,5980,5990,6000,5980,624
|
|
20231213,091500,10530890,6000,6000,6000,6000,1
|
|
20231213,091400,10524890,6000,6000,6000,6000,202
|
|
20231213,091300,9312890,6000,6000,6000,6000,0
|
|
20231213,091200,9312890,6000,6000,6000,6000,3
|
|
20231213,091100,9294890,6000,5990,6000,5990,3
|
|
20231213,091000,9276910,5990,6000,6000,5980,810
|
|
20231213,090900,4426470,6010,6010,6010,6010,1
|
|
20231213,090800,4420460,6010,6000,6010,6000,21
|
|
20231213,090700,4294450,6010,6010,6010,6010,1
|
|
20231213,090600,4288440,5990,5990,5990,5990,9
|
|
20231213,090500,4234530,6010,6010,6010,6010,4
|
|
20231213,090400,4210490,6010,6010,6010,6010,10
|
|
20231213,090300,4150390,6010,6010,6010,6010,2
|
|
20231213,090200,4138370,5960,5970,5970,5960,220
|
|
20231213,090100,2827150,5980,5980,5980,5980,0
|
|
20231213,090000,2827150,5980,6030,6030,5980,470
|