602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,185900,325839840,5950,5950,5950,5950,1944
|
|
20231214,185800,325839840,5950,5950,5950,5950,0
|
|
20231214,185700,325839840,5950,5950,5950,5950,0
|
|
20231214,185600,325839840,5950,5950,5950,5950,0
|
|
20231214,185500,325839840,5950,5950,5950,5950,0
|
|
20231214,185400,325839840,5950,5950,5950,5950,0
|
|
20231214,185300,325839840,5950,5950,5950,5950,0
|
|
20231214,185200,325839840,5950,5950,5950,5950,0
|
|
20231214,185100,325839840,5950,5950,5950,5950,0
|
|
20231214,185000,325839840,5950,5950,5950,5950,0
|
|
20231214,184900,325839840,5950,5950,5950,5950,0
|
|
20231214,184800,325839840,5950,5950,5950,5950,0
|
|
20231214,184700,325839840,5950,5950,5950,5950,0
|
|
20231214,184600,325839840,5950,5950,5950,5950,0
|
|
20231214,184500,325839840,5950,5950,5950,5950,0
|
|
20231214,184400,325839840,5950,5950,5950,5950,0
|
|
20231214,184300,325839840,5950,5950,5950,5950,0
|
|
20231214,184200,325839840,5950,5950,5950,5950,0
|
|
20231214,184100,325839840,5950,5950,5950,5950,0
|
|
20231214,184000,325839840,5950,5950,5950,5950,0
|
|
20231214,183900,325839840,5950,5950,5950,5950,0
|
|
20231214,183800,325839840,5950,5950,5950,5950,0
|
|
20231214,183700,325839840,5950,5950,5950,5950,0
|
|
20231214,183600,325839840,5950,5950,5950,5950,0
|
|
20231214,183500,325839840,5950,5950,5950,5950,0
|
|
20231214,183400,325839840,5950,5950,5950,5950,0
|
|
20231214,183300,325839840,5950,5950,5950,5950,0
|
|
20231214,183200,325839840,5950,5950,5950,5950,0
|
|
20231214,183100,325839840,5950,5950,5950,5950,0
|
|
20231214,183000,325839840,5950,5950,5950,5950,0
|
|
20231214,182900,325839840,5950,5950,5950,5950,1944
|
|
20231214,182800,325839840,5950,5950,5950,5950,0
|
|
20231214,182700,325839840,5950,5950,5950,5950,0
|
|
20231214,182600,325839840,5950,5950,5950,5950,0
|
|
20231214,182500,325839840,5950,5950,5950,5950,0
|
|
20231214,182400,325839840,5950,5950,5950,5950,0
|
|
20231214,182300,325839840,5950,5950,5950,5950,0
|
|
20231214,182200,325839840,5950,5950,5950,5950,0
|
|
20231214,182100,325839840,5950,5950,5950,5950,0
|
|
20231214,182000,325839840,5950,5950,5950,5950,0
|
|
20231214,181900,325839840,5950,5950,5950,5950,0
|
|
20231214,181800,325839840,5950,5950,5950,5950,0
|
|
20231214,181700,325839840,5950,5950,5950,5950,0
|
|
20231214,181600,325839840,5950,5950,5950,5950,0
|
|
20231214,181500,325839840,5950,5950,5950,5950,0
|
|
20231214,181400,325839840,5950,5950,5950,5950,0
|
|
20231214,181300,325839840,5950,5950,5950,5950,0
|
|
20231214,181200,325839840,5950,5950,5950,5950,0
|
|
20231214,181100,325839840,5950,5950,5950,5950,0
|
|
20231214,181000,325839840,5950,5950,5950,5950,0
|
|
20231214,180900,325839840,5950,5950,5950,5950,0
|
|
20231214,180800,325839840,5950,5950,5950,5950,0
|
|
20231214,180700,325839840,5950,5950,5950,5950,0
|
|
20231214,180600,325839840,5950,5950,5950,5950,0
|
|
20231214,180500,325839840,5950,5950,5950,5950,0
|
|
20231214,180400,325839840,5950,5950,5950,5950,0
|
|
20231214,180300,325839840,5950,5950,5950,5950,0
|
|
20231214,180200,325839840,5950,5950,5950,5950,0
|
|
20231214,180100,325839840,5950,5950,5950,5950,0
|
|
20231214,180000,325839840,5950,5950,5950,5950,0
|
|
20231214,175900,325839840,5950,5950,5950,5950,1944
|
|
20231214,175800,325839840,5950,5950,5950,5950,0
|
|
20231214,175700,325839840,5950,5950,5950,5950,0
|
|
20231214,175600,325839840,5950,5950,5950,5950,0
|
|
20231214,175500,325839840,5950,5950,5950,5950,0
|
|
20231214,175400,325839840,5950,5950,5950,5950,0
|
|
20231214,175300,325839840,5950,5950,5950,5950,0
|
|
20231214,175200,325839840,5950,5950,5950,5950,0
|
|
20231214,175100,325839840,5950,5950,5950,5950,0
|
|
20231214,175000,325839840,5950,5950,5950,5950,0
|
|
20231214,174900,325839840,5950,5950,5950,5950,0
|
|
20231214,174800,325839840,5950,5950,5950,5950,0
|
|
20231214,174700,325839840,5950,5950,5950,5950,0
|
|
20231214,174600,325839840,5950,5950,5950,5950,0
|
|
20231214,174500,325839840,5950,5950,5950,5950,0
|
|
20231214,174400,325839840,5950,5950,5950,5950,0
|
|
20231214,174300,325839840,5950,5950,5950,5950,0
|
|
20231214,174200,325839840,5950,5950,5950,5950,0
|
|
20231214,174100,325839840,5950,5950,5950,5950,0
|
|
20231214,174000,325839840,5950,5950,5950,5950,0
|
|
20231214,173900,325839840,5950,5950,5950,5950,0
|
|
20231214,173800,325839840,5950,5950,5950,5950,0
|
|
20231214,173700,325839840,5950,5950,5950,5950,0
|
|
20231214,173600,325839840,5950,5950,5950,5950,0
|
|
20231214,173500,325839840,5950,5950,5950,5950,0
|
|
20231214,173400,325839840,5950,5950,5950,5950,0
|
|
20231214,173300,325839840,5950,5950,5950,5950,0
|
|
20231214,173200,325839840,5950,5950,5950,5950,0
|
|
20231214,173100,325839840,5950,5950,5950,5950,0
|
|
20231214,173000,325839840,5950,5950,5950,5950,0
|
|
20231214,172900,325839840,5950,5950,5950,5950,1944
|
|
20231214,172800,325839840,5950,5950,5950,5950,0
|
|
20231214,172700,325839840,5950,5950,5950,5950,0
|
|
20231214,172600,325839840,5950,5950,5950,5950,0
|
|
20231214,172500,325839840,5950,5950,5950,5950,0
|
|
20231214,172400,325839840,5950,5950,5950,5950,0
|
|
20231214,172300,325839840,5950,5950,5950,5950,0
|
|
20231214,172200,325839840,5950,5950,5950,5950,0
|
|
20231214,172100,325839840,5950,5950,5950,5950,0
|
|
20231214,172000,325839840,5950,5950,5950,5950,0
|
|
20231214,171900,325839840,5950,5950,5950,5950,0
|
|
20231214,171800,325839840,5950,5950,5950,5950,0
|
|
20231214,171700,325839840,5950,5950,5950,5950,0
|
|
20231214,171600,325839840,5950,5950,5950,5950,0
|
|
20231214,171500,325839840,5950,5950,5950,5950,0
|
|
20231214,171400,325839840,5950,5950,5950,5950,0
|
|
20231214,171300,325839840,5950,5950,5950,5950,0
|
|
20231214,171200,325839840,5950,5950,5950,5950,0
|
|
20231214,171100,325839840,5950,5950,5950,5950,0
|
|
20231214,171000,325839840,5950,5950,5950,5950,0
|
|
20231214,170900,325839840,5950,5950,5950,5950,0
|
|
20231214,170800,325839840,5950,5950,5950,5950,0
|
|
20231214,170700,325839840,5950,5950,5950,5950,0
|
|
20231214,170600,325839840,5950,5950,5950,5950,0
|
|
20231214,170500,325839840,5950,5950,5950,5950,0
|
|
20231214,170400,325839840,5950,5950,5950,5950,0
|
|
20231214,170300,325839840,5950,5950,5950,5950,0
|
|
20231214,170200,325839840,5950,5950,5950,5950,0
|
|
20231214,170100,325839840,5950,5950,5950,5950,0
|
|
20231214,170000,325839840,5950,5950,5950,5950,0
|
|
20231214,165900,325839840,5950,5950,5950,5950,1944
|
|
20231214,165800,325839840,5950,5950,5950,5950,0
|
|
20231214,165700,325839840,5950,5950,5950,5950,0
|
|
20231214,165600,325839840,5950,5950,5950,5950,0
|
|
20231214,165500,325839840,5950,5950,5950,5950,0
|
|
20231214,165400,325839840,5950,5950,5950,5950,0
|
|
20231214,165300,325839840,5950,5950,5950,5950,0
|
|
20231214,165200,325839840,5950,5950,5950,5950,0
|
|
20231214,165100,325839840,5950,5950,5950,5950,0
|
|
20231214,165000,325839840,5950,5950,5950,5950,0
|
|
20231214,164900,325839840,5950,5950,5950,5950,0
|
|
20231214,164800,325839840,5950,5950,5950,5950,0
|
|
20231214,164700,325839840,5950,5950,5950,5950,0
|
|
20231214,164600,325839840,5950,5950,5950,5950,0
|
|
20231214,164500,325839840,5950,5950,5950,5950,0
|
|
20231214,164400,325839840,5950,5950,5950,5950,0
|
|
20231214,164300,325839840,5950,5950,5950,5950,0
|
|
20231214,164200,325839840,5950,5950,5950,5950,0
|
|
20231214,164100,325839840,5950,5950,5950,5950,0
|
|
20231214,164000,325839840,5950,5950,5950,5950,0
|
|
20231214,163900,325839840,5950,5950,5950,5950,0
|
|
20231214,163800,325839840,5950,5950,5950,5950,0
|
|
20231214,163700,325839840,5950,5950,5950,5950,0
|
|
20231214,163600,325839840,5950,5950,5950,5950,0
|
|
20231214,163500,325839840,5950,5950,5950,5950,0
|
|
20231214,163400,325839840,5950,5950,5950,5950,0
|
|
20231214,163300,325839840,5950,5950,5950,5950,0
|
|
20231214,163200,325839840,5950,5950,5950,5950,0
|
|
20231214,163100,325839840,5950,5950,5950,5950,0
|
|
20231214,163000,325839840,5950,5950,5950,5950,0
|
|
20231214,162900,325839840,5950,5950,5950,5950,1944
|
|
20231214,162800,325839840,5950,5950,5950,5950,0
|
|
20231214,162700,325839840,5950,5950,5950,5950,0
|
|
20231214,162600,325839840,5950,5950,5950,5950,0
|
|
20231214,162500,325839840,5950,5950,5950,5950,0
|
|
20231214,162400,325839840,5950,5950,5950,5950,0
|
|
20231214,162300,325839840,5950,5950,5950,5950,0
|
|
20231214,162200,325839840,5950,5950,5950,5950,0
|
|
20231214,162100,325839840,5950,5950,5950,5950,0
|
|
20231214,162000,325839840,5950,5950,5950,5950,0
|
|
20231214,161900,325839840,5950,5950,5950,5950,0
|
|
20231214,161800,325839840,5950,5950,5950,5950,0
|
|
20231214,161700,325839840,5950,5950,5950,5950,0
|
|
20231214,161600,325839840,5950,5950,5950,5950,0
|
|
20231214,161500,325839840,5950,5950,5950,5950,0
|
|
20231214,161400,325839840,5950,5950,5950,5950,0
|
|
20231214,161300,325839840,5950,5950,5950,5950,0
|
|
20231214,161200,325839840,5950,5950,5950,5950,0
|
|
20231214,161100,325839840,5950,5950,5950,5950,0
|
|
20231214,161000,325839840,5950,5950,5950,5950,0
|
|
20231214,160900,325839840,5950,5950,5950,5950,0
|
|
20231214,160800,325839840,5950,5950,5950,5950,0
|
|
20231214,160700,325839840,5950,5950,5950,5950,0
|
|
20231214,160600,325839840,5950,5950,5950,5950,0
|
|
20231214,160500,325839840,5950,5950,5950,5950,0
|
|
20231214,160400,325839840,5950,5950,5950,5950,0
|
|
20231214,160300,325839840,5950,5950,5950,5950,0
|
|
20231214,160200,325839840,5950,5950,5950,5950,0
|
|
20231214,160100,325839840,5950,5950,5950,5950,0
|
|
20231214,160000,325839840,5950,5950,5950,5950,0
|
|
20231214,155900,325839840,5950,5950,5950,5950,1944
|
|
20231214,155800,325839840,5950,5950,5950,5950,0
|
|
20231214,155700,325839840,5950,5950,5950,5950,0
|
|
20231214,155600,325839840,5950,5950,5950,5950,0
|
|
20231214,155500,325839840,5950,5950,5950,5950,0
|
|
20231214,155400,325839840,5950,5950,5950,5950,0
|
|
20231214,155300,325839840,5950,5950,5950,5950,0
|
|
20231214,155200,325839840,5950,5950,5950,5950,0
|
|
20231214,155100,325839840,5950,5950,5950,5950,0
|
|
20231214,155000,325839840,5950,5950,5950,5950,0
|
|
20231214,154900,325839840,5950,5950,5950,5950,0
|
|
20231214,154800,325839840,5950,5950,5950,5950,0
|
|
20231214,154700,325839840,5950,5950,5950,5950,0
|
|
20231214,154600,325839840,5950,5950,5950,5950,0
|
|
20231214,154500,325839840,5950,5950,5950,5950,0
|
|
20231214,154400,325839840,5950,5950,5950,5950,0
|
|
20231214,154300,325839840,5950,5950,5950,5950,0
|
|
20231214,154200,325839840,5950,5950,5950,5950,0
|
|
20231214,154100,325839840,5950,5950,5950,5950,0
|
|
20231214,154000,325839840,5950,5950,5950,5950,0
|
|
20231214,153900,325839840,5950,5950,5950,5950,0
|
|
20231214,153800,325839840,5950,5950,5950,5950,0
|
|
20231214,153700,325839840,5950,5950,5950,5950,0
|
|
20231214,153600,325839840,5950,5950,5950,5950,0
|
|
20231214,153500,325839840,5950,5950,5950,5950,0
|
|
20231214,153400,325839840,5950,5950,5950,5950,0
|
|
20231214,153300,325839840,5950,5950,5950,5950,0
|
|
20231214,153200,325839840,5950,5950,5950,5950,0
|
|
20231214,153100,325839840,5950,5950,5950,5950,0
|
|
20231214,153000,325839840,5950,5950,5950,5950,1944
|
|
20231214,152900,314273040,5950,5950,5950,5950,0
|
|
20231214,152800,314273040,5950,5950,5950,5950,0
|
|
20231214,152700,314273040,5950,5950,5950,5950,0
|
|
20231214,152600,314273040,5950,5950,5950,5950,0
|
|
20231214,152500,314273040,5950,5950,5950,5950,0
|
|
20231214,152400,314273040,5950,5950,5950,5950,0
|
|
20231214,152300,314273040,5950,5950,5950,5950,0
|
|
20231214,152200,314273040,5950,5950,5950,5950,0
|
|
20231214,152100,314273040,5950,5950,5950,5950,0
|
|
20231214,152000,314273040,5950,5950,5950,5950,0
|
|
20231214,151900,314273040,5950,5950,5960,5950,216
|
|
20231214,151800,312987070,5960,5960,5960,5950,67
|
|
20231214,151700,312588400,5950,5950,5960,5950,845
|
|
20231214,151600,307560640,5950,5960,5960,5950,11
|
|
20231214,151500,307495180,5950,5960,5960,5950,17
|
|
20231214,151400,307393940,5950,5950,5950,5950,4
|
|
20231214,151300,307370140,5950,5950,5960,5950,91
|
|
20231214,151200,306828680,5960,5960,5960,5950,156
|
|
20231214,151100,305900250,5950,5950,5960,5950,16
|
|
20231214,151000,305805040,5960,5960,5960,5950,6
|
|
20231214,150900,305769320,5950,5960,5960,5950,20
|
|
20231214,150800,305650150,5960,5950,5960,5950,6
|
|
20231214,150700,305614430,5960,5960,5960,5950,11
|
|
20231214,150600,305548910,5960,5960,5960,5950,74
|
|
20231214,150500,305107900,5960,5950,5960,5950,29
|
|
20231214,150400,304935330,5960,5950,5960,5950,16
|
|
20231214,150300,304840100,5950,5950,5960,5950,22
|
|
20231214,150200,304709120,5960,5950,5960,5950,6
|
|
20231214,150100,304673400,5960,5960,5960,5950,10
|
|
20231214,150000,304613820,5950,5960,5960,5950,61
|
|
20231214,145900,304250710,5950,5960,5960,5950,10
|
|
20231214,145800,304191150,5950,5960,5960,5950,15
|
|
20231214,145700,304101790,5950,5950,5960,5950,10
|
|
20231214,145600,304042230,5960,5950,5970,5950,66
|
|
20231214,145500,303648870,5960,5960,5970,5960,4
|
|
20231214,145400,303625020,5950,5950,5950,5950,96
|
|
20231214,145300,303053820,5960,5960,5960,5960,3
|
|
20231214,145200,303035940,5960,5960,5970,5960,51
|
|
20231214,145100,302731500,5960,5960,5960,5960,4
|
|
20231214,145000,302707660,5960,5960,5960,5960,4
|
|
20231214,144900,302683820,5960,5960,5960,5960,3
|
|
20231214,144800,302665940,5960,5960,5960,5960,775
|
|
20231214,144700,298046940,5960,5960,5960,5960,4
|
|
20231214,144600,298023100,5960,5960,5970,5960,4
|
|
20231214,144500,297999250,5970,5960,5970,5960,42
|
|
20231214,144400,297748760,5960,5960,5960,5960,38
|
|
20231214,144300,297522280,5960,5970,5970,5960,10
|
|
20231214,144200,297462600,5960,5970,5970,5960,5
|
|
20231214,144100,297432790,5960,5960,5960,5960,4
|
|
20231214,144000,297408950,5960,5960,5960,5960,3
|
|
20231214,143900,297391070,5960,5960,5960,5960,4
|
|
20231214,143800,297367230,5960,5960,5960,5960,3
|
|
20231214,143700,297349350,5960,5970,5970,5960,12
|
|
20231214,143600,297277750,5960,5960,5960,5960,4
|
|
20231214,143500,297253910,5960,5960,5970,5960,4
|
|
20231214,143400,297230060,5970,5960,5970,5960,205
|
|
20231214,143300,296008250,5960,5960,5960,5960,14
|
|
20231214,143200,295924810,5960,5960,5960,5960,3
|
|
20231214,143100,295906930,5970,5960,5970,5960,14
|
|
20231214,143000,295823390,5960,5960,5970,5960,5
|
|
20231214,142900,295793580,5970,5960,5970,5960,6
|
|
20231214,142800,295757800,5960,5960,5960,5960,463
|
|
20231214,142700,292998320,5960,5960,5970,5960,104
|
|
20231214,142600,292378470,5960,5960,5960,5960,308
|
|
20231214,142500,290542790,5970,5970,5970,5970,13
|
|
20231214,142400,290465180,5970,5970,5970,5970,1
|
|
20231214,142300,290459210,5960,5960,5960,5960,1100
|
|
20231214,142200,283903210,5970,5970,5970,5970,7
|
|
20231214,142100,283861420,5970,5970,5970,5970,0
|
|
20231214,142000,283861420,5970,5970,5970,5970,401
|
|
20231214,141900,281467450,5970,5970,5970,5970,16
|
|
20231214,141800,281371930,5980,5980,5980,5980,0
|
|
20231214,141700,281371930,5980,5980,5980,5980,8
|
|
20231214,141600,281324090,5980,5980,5980,5980,0
|
|
20231214,141500,281324090,5980,5980,5980,5980,0
|
|
20231214,141400,281324090,5980,5980,5980,5980,7
|
|
20231214,141300,281282230,5980,5980,5980,5980,0
|
|
20231214,141200,281282230,5980,5980,5980,5980,0
|
|
20231214,141100,281282230,5980,5960,5980,5960,52
|
|
20231214,141000,280972290,5980,5980,5980,5980,0
|
|
20231214,140900,280972290,5980,5960,5980,5960,423
|
|
20231214,140800,278449170,5970,5980,5980,5970,15
|
|
20231214,140700,278359530,5970,5970,5970,5970,508
|
|
20231214,140600,275326770,5980,5980,5980,5980,0
|
|
20231214,140500,275326770,5980,5980,5980,5980,7
|
|
20231214,140400,275284910,5980,5980,5980,5980,0
|
|
20231214,140300,275284910,5980,5980,5980,5980,0
|
|
20231214,140200,275284910,5980,5980,5980,5980,8
|
|
20231214,140100,275237070,5980,5980,5980,5980,0
|
|
20231214,140000,275237070,5980,5980,5980,5980,1
|
|
20231214,135900,275231090,5970,5970,5970,5970,0
|
|
20231214,135800,275231090,5970,5970,5970,5970,316
|
|
20231214,135700,273344570,5970,5970,5970,5970,683
|
|
20231214,135600,269267060,5980,5980,5980,5980,8
|
|
20231214,135500,269219220,5980,5980,5980,5980,0
|
|
20231214,135400,269219220,5980,5980,5980,5980,8
|
|
20231214,135300,269171380,5980,5970,5980,5970,321
|
|
20231214,135200,267254980,5970,5970,5970,5970,2
|
|
20231214,135100,267243040,5970,5970,5970,5970,11
|
|
20231214,135000,267177370,5970,5970,5970,5970,0
|
|
20231214,134900,267177370,5970,5970,5970,5970,319
|
|
20231214,134800,265272940,5970,5980,5980,5970,16
|
|
20231214,134700,265177350,5980,5980,5980,5980,0
|
|
20231214,134600,265177350,5980,5980,5980,5980,2
|
|
20231214,134500,265165390,5980,5980,5980,5980,8
|
|
20231214,134400,265117550,5980,5980,5980,5970,22
|
|
20231214,134300,264986190,5970,5970,5970,5970,50
|
|
20231214,134200,264687690,5980,5970,5980,5970,52
|
|
20231214,134100,264377240,5980,5980,5980,5980,3
|
|
20231214,134000,264359300,5980,5980,5980,5980,0
|
|
20231214,133900,264359300,5980,5980,5980,5980,18
|
|
20231214,133800,264251660,5980,5980,5980,5980,20
|
|
20231214,133700,264132060,5980,5980,5980,5980,0
|
|
20231214,133600,264132060,5980,5980,5980,5980,508
|
|
20231214,133500,261094220,5980,5980,5980,5980,0
|
|
20231214,133400,261094220,5980,5970,5980,5970,353
|
|
20231214,133300,258986800,5980,5970,5980,5970,30
|
|
20231214,133200,258807610,5980,5980,5980,5980,0
|
|
20231214,133100,258807610,5980,5970,5980,5970,5
|
|
20231214,133000,258777750,5970,5970,5970,5970,7
|
|
20231214,132900,258735960,5970,5970,5970,5970,0
|
|
20231214,132800,258735960,5970,5970,5970,5970,8
|
|
20231214,132700,258688200,5970,5970,5970,5970,0
|
|
20231214,132600,258688200,5970,5970,5970,5970,386
|
|
20231214,132500,256383780,5970,5970,5970,5970,270
|
|
20231214,132400,254771880,5980,5980,5980,5980,0
|
|
20231214,132300,254771880,5980,5980,5980,5980,0
|
|
20231214,132200,254771880,5980,5970,5980,5970,509
|
|
20231214,132100,251733060,5980,5980,5980,5980,1
|
|
20231214,132000,251727080,5970,5980,5980,5970,224
|
|
20231214,131900,250389790,5970,5970,5970,5970,0
|
|
20231214,131800,250389790,5970,5970,5970,5970,489
|
|
20231214,131700,247470460,5970,5980,5980,5970,115
|
|
20231214,131600,246783900,5970,5980,5980,5970,59
|
|
20231214,131500,246431590,5980,5980,5980,5980,0
|
|
20231214,131400,246431590,5980,5980,5980,5980,1
|
|
20231214,131300,246425610,5960,5960,5960,5960,600
|
|
20231214,131200,242849610,5960,5970,5970,5960,1000
|
|
20231214,131100,236885530,5970,5970,5970,5970,92
|
|
20231214,131000,236336290,5960,5960,5960,5960,19
|
|
20231214,130900,236223050,5970,5970,5970,5970,0
|
|
20231214,130800,236223050,5970,5970,5970,5970,308
|
|
20231214,130700,234384290,5970,5970,5970,5970,100
|
|
20231214,130600,233787290,5970,5970,5970,5970,0
|
|
20231214,130500,233787290,5970,5970,5970,5970,0
|
|
20231214,130400,233787290,5970,5970,5970,5970,19
|
|
20231214,130300,233673860,5970,5970,5970,5970,0
|
|
20231214,130200,233673860,5970,5970,5970,5970,206
|
|
20231214,130100,232444040,5970,5970,5970,5970,323
|
|
20231214,130000,230515730,5980,5980,5980,5980,0
|
|
20231214,125900,230515730,5980,5980,5980,5980,8
|
|
20231214,125800,230467890,5980,5980,5980,5980,1
|
|
20231214,125700,230461910,5970,5970,5970,5970,259
|
|
20231214,125600,228915680,5980,5980,5980,5980,8
|
|
20231214,125500,228867840,5980,5980,5980,5980,0
|
|
20231214,125400,228867840,5980,5980,5980,5980,10
|
|
20231214,125300,228808040,5980,5970,5980,5970,11
|
|
20231214,125200,228742360,5980,5980,5980,5980,0
|
|
20231214,125100,228742360,5980,5980,5980,5980,0
|
|
20231214,125000,228742360,5980,5980,5980,5980,18
|
|
20231214,124900,228634720,5980,5980,5980,5960,53
|
|
20231214,124800,228318800,5970,5970,5970,5970,50
|
|
20231214,124700,228020300,5970,5970,5970,5970,103
|
|
20231214,124600,227405390,5970,5960,5970,5960,1301
|
|
20231214,124500,219651420,5970,5980,5980,5970,37
|
|
20231214,124400,219430520,5970,5970,5970,5970,400
|
|
20231214,124300,217042520,5980,5980,5980,5980,0
|
|
20231214,124200,217042520,5980,5980,5980,5980,0
|
|
20231214,124100,217042520,5980,5970,5980,5970,108
|
|
20231214,124000,216397670,5970,5970,5970,5970,0
|
|
20231214,123900,216397670,5970,5980,5980,5970,14
|
|
20231214,123800,216314010,5980,5980,5980,5980,0
|
|
20231214,123700,216314010,5980,5980,5980,5980,0
|
|
20231214,123600,216314010,5980,5980,5980,5980,7
|
|
20231214,123500,216272150,5980,5980,5980,5980,0
|
|
20231214,123400,216272150,5980,5980,5980,5980,0
|
|
20231214,123300,216272150,5980,5980,5980,5980,13
|
|
20231214,123200,216194410,5980,5980,5980,5980,0
|
|
20231214,123100,216194410,5980,5980,5980,5980,0
|
|
20231214,123000,216194410,5980,5980,5980,5980,16
|
|
20231214,122900,216098730,5980,5970,5980,5970,326
|
|
20231214,122800,214152500,5980,5970,5980,5970,258
|
|
20231214,122700,212612230,5970,5970,5970,5970,17
|
|
20231214,122600,212510740,5970,5970,5970,5970,0
|
|
20231214,122500,212510740,5970,5960,5970,5960,237
|
|
20231214,122400,211098210,5970,5970,5970,5970,8
|
|
20231214,122300,211050450,5970,5970,5970,5970,10
|
|
20231214,122200,210990750,5970,5970,5970,5970,8
|
|
20231214,122100,210942990,5960,5970,5970,5960,4
|
|
20231214,122000,210919140,5970,5970,5970,5970,127
|
|
20231214,121900,210160950,5980,5980,5980,5980,0
|
|
20231214,121800,210160950,5980,5980,5980,5980,59
|
|
20231214,121700,209808130,5980,5980,5980,5980,0
|
|
20231214,121600,209808130,5980,5980,5980,5980,8
|
|
20231214,121500,209760290,5980,5980,5980,5980,1
|
|
20231214,121400,209754310,5980,5980,5980,5980,1
|
|
20231214,121300,209748330,5970,5970,5970,5970,401
|
|
20231214,121200,207354360,5970,5970,5970,5970,1
|
|
20231214,121100,207348390,5960,5960,5960,5960,0
|
|
20231214,121000,207348390,5960,5960,5970,5960,269
|
|
20231214,120900,205745140,5980,5980,5980,5980,1
|
|
20231214,120800,205739160,5960,5960,5960,5960,600
|
|
20231214,120700,202163160,5980,5970,5980,5960,409
|
|
20231214,120600,199723780,5980,5980,5980,5980,0
|
|
20231214,120500,199723780,5980,5980,5980,5980,0
|
|
20231214,120400,199723780,5980,5980,5980,5980,18
|
|
20231214,120300,199616140,5980,5980,5980,5980,0
|
|
20231214,120200,199616140,5980,5980,5980,5980,0
|
|
20231214,120100,199616140,5980,5980,5980,5980,7
|
|
20231214,120000,199574280,5970,5970,5970,5970,0
|
|
20231214,115900,199574280,5970,5970,5970,5970,351
|
|
20231214,115800,197478810,5970,5970,5970,5970,508
|
|
20231214,115700,194446050,5960,5960,5960,5960,0
|
|
20231214,115600,194446050,5960,5960,5960,5960,1
|
|
20231214,115500,194440090,5960,5960,5960,5960,0
|
|
20231214,115400,194440090,5960,5960,5960,5960,23
|
|
20231214,115300,194303010,5960,5960,5960,5960,1000
|
|
20231214,115200,188343010,5960,5960,5960,5960,0
|
|
20231214,115100,188343010,5960,5960,5960,5960,100
|
|
20231214,115000,187747010,5970,5970,5970,5970,8
|
|
20231214,114900,187699250,5970,5970,5970,5970,1
|
|
20231214,114800,187693280,5970,5970,5970,5970,1
|
|
20231214,114700,187687310,5960,5960,5960,5960,0
|
|
20231214,114600,187687310,5960,5960,5960,5960,500
|
|
20231214,114500,184707310,5970,5970,5970,5970,85
|
|
20231214,114400,184199860,5980,5980,5980,5980,15
|
|
20231214,114300,184110160,5980,5980,5980,5980,316
|
|
20231214,114200,182220480,5980,5980,5980,5980,0
|
|
20231214,114100,182220480,5980,5980,5980,5980,8
|
|
20231214,114000,182172640,5980,5980,5980,5980,0
|
|
20231214,113900,182172640,5980,5980,5980,5980,0
|
|
20231214,113800,182172640,5980,5980,5980,5980,8
|
|
20231214,113700,182124800,5980,5980,5980,5980,0
|
|
20231214,113600,182124800,5980,5980,5980,5980,0
|
|
20231214,113500,182124800,5980,5970,5980,5970,116
|
|
20231214,113400,181432270,5980,5980,5980,5980,0
|
|
20231214,113300,181432270,5980,5980,5980,5980,0
|
|
20231214,113200,181432270,5980,5980,5980,5980,7
|
|
20231214,113100,181390410,5980,5980,5980,5980,0
|
|
20231214,113000,181390410,5980,5980,5980,5980,0
|
|
20231214,112900,181390410,5980,5980,5980,5980,8
|
|
20231214,112800,181342570,5980,5970,5980,5970,3
|
|
20231214,112700,181324650,5980,5980,5980,5980,0
|
|
20231214,112600,181324650,5980,5980,5980,5980,8
|
|
20231214,112500,181276810,5980,5980,5980,5980,0
|
|
20231214,112400,181276810,5980,5980,5980,5980,7
|
|
20231214,112300,181234950,5980,5980,5980,5980,0
|
|
20231214,112200,181234950,5980,5980,5980,5980,0
|
|
20231214,112100,181234950,5980,5980,5980,5960,60
|
|
20231214,112000,180876190,5980,5980,5980,5980,0
|
|
20231214,111900,180876190,5980,5980,5980,5980,1
|
|
20231214,111800,180870210,5970,5970,5970,5970,1008
|
|
20231214,111700,174852450,5970,5970,5970,5970,0
|
|
20231214,111600,174852450,5970,5980,5980,5970,2608
|
|
20231214,111500,159282680,5970,5970,5970,5970,12
|
|
20231214,111400,159211040,5970,5970,5970,5970,0
|
|
20231214,111300,159211040,5970,5970,5970,5970,0
|
|
20231214,111200,159211040,5970,5970,5970,5970,6
|
|
20231214,111100,159175220,5970,5970,5970,5970,4
|
|
20231214,111000,159151340,5970,5970,5970,5970,108
|
|
20231214,110900,158506580,5970,5970,5970,5970,100
|
|
20231214,110800,157909580,5970,5970,5970,5970,3
|
|
20231214,110700,157891670,5980,5980,5980,5980,0
|
|
20231214,110600,157891670,5980,5980,5980,5980,7
|
|
20231214,110500,157849810,5980,5980,5980,5980,0
|
|
20231214,110400,157849810,5980,5980,5980,5980,0
|
|
20231214,110300,157849810,5980,5980,5980,5980,8
|
|
20231214,110200,157801970,5980,5980,5980,5980,0
|
|
20231214,110100,157801970,5980,5980,5980,5980,8
|
|
20231214,110000,157754130,5980,5980,5980,5980,1
|
|
20231214,105900,157748150,5970,5970,5980,5970,820
|
|
20231214,105800,152852740,5970,5970,5970,5970,7
|
|
20231214,105700,152810950,5970,5970,5970,5970,1
|
|
20231214,105600,152804980,5970,5970,5970,5970,100
|
|
20231214,105500,152207980,5970,5970,5970,5970,10
|
|
20231214,105400,152148280,5970,5970,5970,5970,0
|
|
20231214,105300,152148280,5970,5970,5970,5970,5
|
|
20231214,105200,152118430,5970,5970,5970,5970,9
|
|
20231214,105100,152064700,5970,5970,5970,5970,0
|
|
20231214,105000,152064700,5970,5970,5970,5970,100
|
|
20231214,104900,151467700,5970,5970,5970,5970,14
|
|
20231214,104800,151384120,5970,5970,5970,5970,0
|
|
20231214,104700,151384120,5970,5970,5970,5970,0
|
|
20231214,104600,151384120,5970,5970,5970,5970,8
|
|
20231214,104500,151336360,5970,5960,5970,5960,19
|
|
20231214,104400,151223100,5960,5960,5960,5960,2
|
|
20231214,104300,151211180,5960,5960,5960,5960,9
|
|
20231214,104200,151157540,5960,5960,5960,5960,6
|
|
20231214,104100,151121780,5950,5960,5960,5950,26
|
|
20231214,104000,150967070,5950,5950,5950,5950,110
|
|
20231214,103900,150312570,5950,5950,5950,5950,0
|
|
20231214,103800,150312570,5950,5950,5950,5950,18
|
|
20231214,103700,150205470,5950,5950,5950,5950,7
|
|
20231214,103600,150163820,5950,5950,5950,5950,38
|
|
20231214,103500,149937720,5950,5950,5950,5950,8
|
|
20231214,103400,149890120,5950,5950,5950,5950,2
|
|
20231214,103300,149878220,5950,5950,5950,5950,57
|
|
20231214,103200,149539070,5950,5950,5950,5950,7
|
|
20231214,103100,149497420,5950,5940,5950,5930,10
|
|
20231214,103000,149438090,5930,5930,5930,5930,208
|
|
20231214,102900,148204650,5930,5930,5950,5930,424
|
|
20231214,102800,145690310,5940,5940,5940,5940,1370
|
|
20231214,102700,137552510,5950,5940,5950,5940,212
|
|
20231214,102600,136293220,5940,5940,5950,5940,1363
|
|
20231214,102500,128196910,5950,5950,5950,5940,635
|
|
20231214,102400,124424980,5940,5940,5950,5940,1634
|
|
20231214,102300,114719000,5950,5950,5950,5950,223
|
|
20231214,102200,113392150,5950,5950,5950,5950,185
|
|
20231214,102100,112291400,5950,5950,5950,5950,632
|
|
20231214,102000,108531000,5950,5960,5960,5950,1000
|
|
20231214,101900,102577990,5960,5960,5960,5960,724
|
|
20231214,101800,98262950,5960,5950,5960,5950,459
|
|
20231214,101700,95529900,5960,5960,5960,5960,2
|
|
20231214,101600,95517980,5960,5960,5960,5960,0
|
|
20231214,101500,95517980,5960,5970,5970,5960,199
|
|
20231214,101400,94331910,5970,5970,5970,5970,0
|
|
20231214,101300,94331910,5970,5970,5970,5970,0
|
|
20231214,101200,94331910,5970,5970,5970,5970,0
|
|
20231214,101100,94331910,5970,5970,5970,5960,109
|
|
20231214,101000,93682250,5960,5960,5960,5960,59
|
|
20231214,100900,93330610,5970,5970,5970,5970,3
|
|
20231214,100800,93312700,5970,5970,5970,5970,0
|
|
20231214,100700,93312700,5970,5970,5970,5960,107
|
|
20231214,100600,92673970,5970,5970,5970,5970,3
|
|
20231214,100500,92656060,5970,5970,5970,5970,50
|
|
20231214,100400,92357560,5960,5960,5960,5960,0
|
|
20231214,100300,92357560,5960,5960,5960,5960,0
|
|
20231214,100200,92357560,5960,5960,5960,5960,46
|
|
20231214,100100,92083400,5960,5960,5960,5960,186
|
|
20231214,100000,90974840,5960,5960,5960,5960,0
|
|
20231214,095900,90974840,5960,5960,5960,5960,0
|
|
20231214,095800,90974840,5960,5960,5960,5960,0
|
|
20231214,095700,90974840,5960,5960,5960,5960,0
|
|
20231214,095600,90974840,5960,5960,5960,5960,0
|
|
20231214,095500,90974840,5960,5960,5960,5960,0
|
|
20231214,095400,90974840,5960,5960,5960,5960,0
|
|
20231214,095300,90974840,5960,5960,5960,5960,0
|
|
20231214,095200,90974840,5960,5960,5960,5960,1
|
|
20231214,095100,90968880,5970,5970,5970,5970,0
|
|
20231214,095000,90968880,5970,5970,5970,5970,0
|
|
20231214,094900,90968880,5970,5970,5970,5970,500
|
|
20231214,094800,87983880,5950,5970,5970,5950,1600
|
|
20231214,094700,78461850,5970,5950,5970,5950,193
|
|
20231214,094600,77313440,5950,5960,5960,5950,1310
|
|
20231214,094500,69515300,5970,5970,5970,5970,0
|
|
20231214,094400,69515300,5970,5970,5970,5970,0
|
|
20231214,094300,69515300,5970,5970,5970,5970,4
|
|
20231214,094200,69491420,5960,5970,5970,5960,215
|
|
20231214,094100,68208360,5960,5960,5960,5960,100
|
|
20231214,094000,67612360,5970,5960,5970,5950,18
|
|
20231214,093900,67505180,5970,5970,5970,5970,0
|
|
20231214,093800,67505180,5970,5970,5970,5970,0
|
|
20231214,093700,67505180,5970,5970,5970,5970,1
|
|
20231214,093600,67499210,5970,5970,5970,5970,248
|
|
20231214,093500,66018650,5970,5970,5970,5970,3
|
|
20231214,093400,66000740,5950,5970,5970,5950,3057
|
|
20231214,093300,47798120,5970,5970,5970,5960,118
|
|
20231214,093200,47094780,5970,5970,5970,5970,1
|
|
20231214,093100,47088810,5970,5970,5970,5970,13
|
|
20231214,093000,47011200,5970,5970,5970,5970,4
|
|
20231214,092900,46987320,5980,5980,5980,5980,1
|
|
20231214,092800,46981340,5980,5980,5980,5980,1
|
|
20231214,092700,46975360,5980,5980,5980,5980,120
|
|
20231214,092600,46257760,5960,5980,5980,5960,112
|
|
20231214,092500,45590040,5980,5980,5980,5980,54
|
|
20231214,092400,45267120,5980,5980,5980,5980,20
|
|
20231214,092300,45147520,5980,5980,5980,5980,0
|
|
20231214,092200,45147520,5980,5980,5980,5980,50
|
|
20231214,092100,44848520,5980,5980,5980,5980,0
|
|
20231214,092000,44848520,5980,5980,5980,5980,0
|
|
20231214,091900,44848520,5980,5980,5980,5980,0
|
|
20231214,091800,44848520,5980,5980,5980,5980,1
|
|
20231214,091700,44842540,5970,5960,5970,5940,1047
|
|
20231214,091600,38611330,5960,5970,5970,5960,99
|
|
20231214,091500,38021270,5970,5960,5970,5960,49
|
|
20231214,091400,37729220,5960,5970,5970,5960,365
|
|
20231214,091300,35553790,5960,5970,5970,5960,108
|
|
20231214,091200,34909430,5970,5970,5970,5970,1
|
|
20231214,091100,34903460,5980,5980,5980,5980,8
|
|
20231214,091000,34855620,5970,5970,5980,5970,89
|
|
20231214,090900,34323600,5980,5980,5980,5980,0
|
|
20231214,090800,34323600,5980,5980,5980,5980,0
|
|
20231214,090700,34323600,5980,5990,5990,5980,820
|
|
20231214,090600,29419990,5970,6000,6000,5970,303
|
|
20231214,090500,27611000,5970,5970,5970,5970,0
|
|
20231214,090400,27611000,5970,5970,5970,5970,2944
|
|
20231214,090300,10035320,5970,5970,5970,5970,20
|
|
20231214,090200,9915920,5970,5980,5980,5960,977
|
|
20231214,090100,4088340,5970,5970,5970,5970,70
|
|
20231214,090000,3670440,6000,5990,6000,5990,612
|