625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,192200,364992160,5850,5850,5850,5850,1031
|
|
20231205,192100,364992160,5850,5850,5850,5850,0
|
|
20231205,192000,364992160,5850,5850,5850,5850,0
|
|
20231205,191900,364992160,5850,5850,5850,5850,0
|
|
20231205,191800,364992160,5850,5850,5850,5850,0
|
|
20231205,191700,364992160,5850,5850,5850,5850,0
|
|
20231205,191600,364992160,5850,5850,5850,5850,0
|
|
20231205,191500,364992160,5850,5850,5850,5850,0
|
|
20231205,191400,364992160,5850,5850,5850,5850,0
|
|
20231205,191300,364992160,5850,5850,5850,5850,0
|
|
20231205,191200,364992160,5850,5850,5850,5850,0
|
|
20231205,191100,364992160,5850,5850,5850,5850,0
|
|
20231205,191000,364992160,5850,5850,5850,5850,0
|
|
20231205,190900,364992160,5850,5850,5850,5850,0
|
|
20231205,190800,364992160,5850,5850,5850,5850,0
|
|
20231205,190700,364992160,5850,5850,5850,5850,0
|
|
20231205,190600,364992160,5850,5850,5850,5850,0
|
|
20231205,190500,364992160,5850,5850,5850,5850,0
|
|
20231205,190400,364992160,5850,5850,5850,5850,0
|
|
20231205,190300,364992160,5850,5850,5850,5850,0
|
|
20231205,190200,364992160,5850,5850,5850,5850,0
|
|
20231205,190100,364992160,5850,5850,5850,5850,0
|
|
20231205,190000,364992160,5850,5850,5850,5850,0
|
|
20231205,185900,364992160,5850,5850,5850,5850,0
|
|
20231205,185800,364992160,5850,5850,5850,5850,0
|
|
20231205,185700,364992160,5850,5850,5850,5850,0
|
|
20231205,185600,364992160,5850,5850,5850,5850,0
|
|
20231205,185500,364992160,5850,5850,5850,5850,0
|
|
20231205,185400,364992160,5850,5850,5850,5850,0
|
|
20231205,185300,364992160,5850,5850,5850,5850,0
|
|
20231205,185200,364992160,5850,5850,5850,5850,1031
|
|
20231205,185100,364992160,5850,5850,5850,5850,0
|
|
20231205,185000,364992160,5850,5850,5850,5850,0
|
|
20231205,184900,364992160,5850,5850,5850,5850,0
|
|
20231205,184800,364992160,5850,5850,5850,5850,0
|
|
20231205,184700,364992160,5850,5850,5850,5850,0
|
|
20231205,184600,364992160,5850,5850,5850,5850,0
|
|
20231205,184500,364992160,5850,5850,5850,5850,0
|
|
20231205,184400,364992160,5850,5850,5850,5850,0
|
|
20231205,184300,364992160,5850,5850,5850,5850,0
|
|
20231205,184200,364992160,5850,5850,5850,5850,0
|
|
20231205,184100,364992160,5850,5850,5850,5850,0
|
|
20231205,184000,364992160,5850,5850,5850,5850,0
|
|
20231205,183900,364992160,5850,5850,5850,5850,0
|
|
20231205,183800,364992160,5850,5850,5850,5850,0
|
|
20231205,183700,364992160,5850,5850,5850,5850,0
|
|
20231205,183600,364992160,5850,5850,5850,5850,0
|
|
20231205,183500,364992160,5850,5850,5850,5850,0
|
|
20231205,183400,364992160,5850,5850,5850,5850,0
|
|
20231205,183300,364992160,5850,5850,5850,5850,0
|
|
20231205,183200,364992160,5850,5850,5850,5850,0
|
|
20231205,183100,364992160,5850,5850,5850,5850,0
|
|
20231205,183000,364992160,5850,5850,5850,5850,0
|
|
20231205,182900,364992160,5850,5850,5850,5850,0
|
|
20231205,182800,364992160,5850,5850,5850,5850,0
|
|
20231205,182700,364992160,5850,5850,5850,5850,0
|
|
20231205,182600,364992160,5850,5850,5850,5850,0
|
|
20231205,182500,364992160,5850,5850,5850,5850,0
|
|
20231205,182400,364992160,5850,5850,5850,5850,0
|
|
20231205,182300,364992160,5850,5850,5850,5850,0
|
|
20231205,182200,364992160,5850,5850,5850,5850,1031
|
|
20231205,182100,364992160,5850,5850,5850,5850,0
|
|
20231205,182000,364992160,5850,5850,5850,5850,0
|
|
20231205,181900,364992160,5850,5850,5850,5850,0
|
|
20231205,181800,364992160,5850,5850,5850,5850,0
|
|
20231205,181700,364992160,5850,5850,5850,5850,0
|
|
20231205,181600,364992160,5850,5850,5850,5850,0
|
|
20231205,181500,364992160,5850,5850,5850,5850,0
|
|
20231205,181400,364992160,5850,5850,5850,5850,0
|
|
20231205,181300,364992160,5850,5850,5850,5850,0
|
|
20231205,181200,364992160,5850,5850,5850,5850,0
|
|
20231205,181100,364992160,5850,5850,5850,5850,0
|
|
20231205,181000,364992160,5850,5850,5850,5850,0
|
|
20231205,180900,364992160,5850,5850,5850,5850,0
|
|
20231205,180800,364992160,5850,5850,5850,5850,0
|
|
20231205,180700,364992160,5850,5850,5850,5850,0
|
|
20231205,180600,364992160,5850,5850,5850,5850,0
|
|
20231205,180500,364992160,5850,5850,5850,5850,0
|
|
20231205,180400,364992160,5850,5850,5850,5850,0
|
|
20231205,180300,364992160,5850,5850,5850,5850,0
|
|
20231205,180200,364992160,5850,5850,5850,5850,0
|
|
20231205,180100,364992160,5850,5850,5850,5850,0
|
|
20231205,180000,364992160,5850,5850,5850,5850,0
|
|
20231205,175900,364992160,5850,5850,5850,5850,0
|
|
20231205,175800,364992160,5850,5850,5850,5850,0
|
|
20231205,175700,364992160,5850,5850,5850,5850,0
|
|
20231205,175600,364992160,5850,5850,5850,5850,0
|
|
20231205,175500,364992160,5850,5850,5850,5850,0
|
|
20231205,175400,364992160,5850,5850,5850,5850,0
|
|
20231205,175300,364992160,5850,5850,5850,5850,0
|
|
20231205,175200,364992160,5850,5850,5850,5850,1031
|
|
20231205,175100,364992160,5850,5850,5850,5850,0
|
|
20231205,175000,364992160,5850,5850,5850,5850,0
|
|
20231205,174900,364992160,5850,5850,5850,5850,0
|
|
20231205,174800,364992160,5850,5850,5850,5850,0
|
|
20231205,174700,364992160,5850,5850,5850,5850,0
|
|
20231205,174600,364992160,5850,5850,5850,5850,0
|
|
20231205,174500,364992160,5850,5850,5850,5850,0
|
|
20231205,174400,364992160,5850,5850,5850,5850,0
|
|
20231205,174300,364992160,5850,5850,5850,5850,0
|
|
20231205,174200,364992160,5850,5850,5850,5850,0
|
|
20231205,174100,364992160,5850,5850,5850,5850,0
|
|
20231205,174000,364992160,5850,5850,5850,5850,0
|
|
20231205,173900,364992160,5850,5850,5850,5850,0
|
|
20231205,173800,364992160,5850,5850,5850,5850,0
|
|
20231205,173700,364992160,5850,5850,5850,5850,0
|
|
20231205,173600,364992160,5850,5850,5850,5850,0
|
|
20231205,173500,364992160,5850,5850,5850,5850,0
|
|
20231205,173400,364992160,5850,5850,5850,5850,0
|
|
20231205,173300,364992160,5850,5850,5850,5850,0
|
|
20231205,173200,364992160,5850,5850,5850,5850,0
|
|
20231205,173100,364992160,5850,5850,5850,5850,0
|
|
20231205,173000,364992160,5850,5850,5850,5850,0
|
|
20231205,172900,364992160,5850,5850,5850,5850,0
|
|
20231205,172800,364992160,5850,5850,5850,5850,0
|
|
20231205,172700,364992160,5850,5850,5850,5850,0
|
|
20231205,172600,364992160,5850,5850,5850,5850,0
|
|
20231205,172500,364992160,5850,5850,5850,5850,0
|
|
20231205,172400,364992160,5850,5850,5850,5850,0
|
|
20231205,172300,364992160,5850,5850,5850,5850,0
|
|
20231205,172200,364992160,5850,5850,5850,5850,1031
|
|
20231205,172100,364992160,5850,5850,5850,5850,0
|
|
20231205,172000,364992160,5850,5850,5850,5850,0
|
|
20231205,171900,364992160,5850,5850,5850,5850,0
|
|
20231205,171800,364992160,5850,5850,5850,5850,0
|
|
20231205,171700,364992160,5850,5850,5850,5850,0
|
|
20231205,171600,364992160,5850,5850,5850,5850,0
|
|
20231205,171500,364992160,5850,5850,5850,5850,0
|
|
20231205,171400,364992160,5850,5850,5850,5850,0
|
|
20231205,171300,364992160,5850,5850,5850,5850,0
|
|
20231205,171200,364992160,5850,5850,5850,5850,0
|
|
20231205,171100,364992160,5850,5850,5850,5850,0
|
|
20231205,171000,364992160,5850,5850,5850,5850,0
|
|
20231205,170900,364992160,5850,5850,5850,5850,0
|
|
20231205,170800,364992160,5850,5850,5850,5850,0
|
|
20231205,170700,364992160,5850,5850,5850,5850,0
|
|
20231205,170600,364992160,5850,5850,5850,5850,0
|
|
20231205,170500,364992160,5850,5850,5850,5850,0
|
|
20231205,170400,364992160,5850,5850,5850,5850,0
|
|
20231205,170300,364992160,5850,5850,5850,5850,0
|
|
20231205,170200,364992160,5850,5850,5850,5850,0
|
|
20231205,170100,364992160,5850,5850,5850,5850,0
|
|
20231205,170000,364992160,5850,5850,5850,5850,0
|
|
20231205,165900,364992160,5850,5850,5850,5850,0
|
|
20231205,165800,364992160,5850,5850,5850,5850,0
|
|
20231205,165700,364992160,5850,5850,5850,5850,0
|
|
20231205,165600,364992160,5850,5850,5850,5850,0
|
|
20231205,165500,364992160,5850,5850,5850,5850,0
|
|
20231205,165400,364992160,5850,5850,5850,5850,0
|
|
20231205,165300,364992160,5850,5850,5850,5850,0
|
|
20231205,165200,364992160,5850,5850,5850,5850,1031
|
|
20231205,165100,364992160,5850,5850,5850,5850,0
|
|
20231205,165000,364992160,5850,5850,5850,5850,0
|
|
20231205,164900,364992160,5850,5850,5850,5850,0
|
|
20231205,164800,364992160,5850,5850,5850,5850,0
|
|
20231205,164700,364992160,5850,5850,5850,5850,0
|
|
20231205,164600,364992160,5850,5850,5850,5850,0
|
|
20231205,164500,364992160,5850,5850,5850,5850,0
|
|
20231205,164400,364992160,5850,5850,5850,5850,0
|
|
20231205,164300,364992160,5850,5850,5850,5850,0
|
|
20231205,164200,364992160,5850,5850,5850,5850,0
|
|
20231205,164100,364992160,5850,5850,5850,5850,0
|
|
20231205,164000,364992160,5850,5850,5850,5850,0
|
|
20231205,163900,364992160,5850,5850,5850,5850,0
|
|
20231205,163800,364992160,5850,5850,5850,5850,0
|
|
20231205,163700,364992160,5850,5850,5850,5850,0
|
|
20231205,163600,364992160,5850,5850,5850,5850,0
|
|
20231205,163500,364992160,5850,5850,5850,5850,0
|
|
20231205,163400,364992160,5850,5850,5850,5850,0
|
|
20231205,163300,364992160,5850,5850,5850,5850,0
|
|
20231205,163200,364992160,5850,5850,5850,5850,0
|
|
20231205,163100,364992160,5850,5850,5850,5850,0
|
|
20231205,163000,364992160,5850,5850,5850,5850,0
|
|
20231205,162900,364992160,5850,5850,5850,5850,0
|
|
20231205,162800,364992160,5850,5850,5850,5850,0
|
|
20231205,162700,364992160,5850,5850,5850,5850,0
|
|
20231205,162600,364992160,5850,5850,5850,5850,0
|
|
20231205,162500,364992160,5850,5850,5850,5850,0
|
|
20231205,162400,364992160,5850,5850,5850,5850,0
|
|
20231205,162300,364992160,5850,5850,5850,5850,0
|
|
20231205,162200,364992160,5850,5850,5850,5850,1031
|
|
20231205,162100,364992160,5850,5850,5850,5850,0
|
|
20231205,162000,364992160,5850,5850,5850,5850,0
|
|
20231205,161900,364992160,5850,5850,5850,5850,0
|
|
20231205,161800,364992160,5850,5850,5850,5850,0
|
|
20231205,161700,364992160,5850,5850,5850,5850,0
|
|
20231205,161600,364992160,5850,5850,5850,5850,0
|
|
20231205,161500,364992160,5850,5850,5850,5850,0
|
|
20231205,161400,364992160,5850,5850,5850,5850,0
|
|
20231205,161300,364992160,5850,5850,5850,5850,0
|
|
20231205,161200,364992160,5850,5850,5850,5850,0
|
|
20231205,161100,364992160,5850,5850,5850,5850,0
|
|
20231205,161000,364992160,5850,5850,5850,5850,0
|
|
20231205,160900,364992160,5850,5850,5850,5850,0
|
|
20231205,160800,364992160,5850,5850,5850,5850,0
|
|
20231205,160700,364992160,5850,5850,5850,5850,0
|
|
20231205,160600,364992160,5850,5850,5850,5850,0
|
|
20231205,160500,364992160,5850,5850,5850,5850,0
|
|
20231205,160400,364992160,5850,5850,5850,5850,0
|
|
20231205,160300,364992160,5850,5850,5850,5850,0
|
|
20231205,160200,364992160,5850,5850,5850,5850,0
|
|
20231205,160100,364992160,5850,5850,5850,5850,0
|
|
20231205,160000,364992160,5850,5850,5850,5850,0
|
|
20231205,155900,364992160,5850,5850,5850,5850,0
|
|
20231205,155800,364992160,5850,5850,5850,5850,0
|
|
20231205,155700,364992160,5850,5850,5850,5850,0
|
|
20231205,155600,364992160,5850,5850,5850,5850,0
|
|
20231205,155500,364992160,5850,5850,5850,5850,0
|
|
20231205,155400,364992160,5850,5850,5850,5850,0
|
|
20231205,155300,364992160,5850,5850,5850,5850,0
|
|
20231205,155200,364992160,5850,5850,5850,5850,1031
|
|
20231205,155100,364992160,5850,5850,5850,5850,0
|
|
20231205,155000,364992160,5850,5850,5850,5850,0
|
|
20231205,154900,364992160,5850,5850,5850,5850,0
|
|
20231205,154800,364992160,5850,5850,5850,5850,0
|
|
20231205,154700,364992160,5850,5850,5850,5850,0
|
|
20231205,154600,364992160,5850,5850,5850,5850,0
|
|
20231205,154500,364992160,5850,5850,5850,5850,0
|
|
20231205,154400,364992160,5850,5850,5850,5850,0
|
|
20231205,154300,364992160,5850,5850,5850,5850,0
|
|
20231205,154200,364992160,5850,5850,5850,5850,0
|
|
20231205,154100,364992160,5850,5850,5850,5850,0
|
|
20231205,154000,364992160,5850,5850,5850,5850,0
|
|
20231205,153900,364992160,5850,5850,5850,5850,0
|
|
20231205,153800,364992160,5850,5850,5850,5850,0
|
|
20231205,153700,364992160,5850,5850,5850,5850,0
|
|
20231205,153600,364992160,5850,5850,5850,5850,0
|
|
20231205,153500,364992160,5850,5850,5850,5850,0
|
|
20231205,153400,364992160,5850,5850,5850,5850,0
|
|
20231205,153300,364992160,5850,5850,5850,5850,0
|
|
20231205,153200,364992160,5850,5850,5850,5850,0
|
|
20231205,153100,364992160,5850,5850,5850,5850,0
|
|
20231205,153000,364992160,5850,5850,5850,5850,1031
|
|
20231205,152900,358960810,5900,5900,5900,5900,0
|
|
20231205,152800,358960810,5900,5900,5900,5900,0
|
|
20231205,152700,358960810,5900,5900,5900,5900,0
|
|
20231205,152600,358960810,5900,5900,5900,5900,0
|
|
20231205,152500,358960810,5900,5900,5900,5900,0
|
|
20231205,152400,358960810,5900,5900,5900,5900,0
|
|
20231205,152300,358960810,5900,5900,5900,5900,0
|
|
20231205,152200,358960810,5900,5900,5900,5900,0
|
|
20231205,152100,358960810,5900,5900,5900,5900,0
|
|
20231205,152000,358960810,5900,5900,5900,5900,0
|
|
20231205,151900,358960810,5900,5860,5900,5860,52
|
|
20231205,151800,358656050,5900,5900,5900,5900,0
|
|
20231205,151700,358656050,5900,5860,5900,5850,25
|
|
20231205,151600,358509690,5900,5900,5900,5900,0
|
|
20231205,151500,358509690,5900,5900,5900,5900,1
|
|
20231205,151400,358503790,5890,5890,5890,5890,16
|
|
20231205,151300,358409550,5890,5860,5890,5850,115
|
|
20231205,151200,357736250,5900,5900,5900,5900,0
|
|
20231205,151100,357736250,5900,5880,5900,5880,123
|
|
20231205,151000,357012970,5880,5880,5880,5880,0
|
|
20231205,150900,357012970,5880,5860,5880,5860,18
|
|
20231205,150800,356907470,5880,5860,5880,5860,13
|
|
20231205,150700,356831270,5860,5860,5860,5850,40
|
|
20231205,150600,356597110,5870,5880,5880,5870,562
|
|
20231205,150500,353297550,5880,5880,5880,5880,20
|
|
20231205,150400,353179950,5880,5880,5880,5880,0
|
|
20231205,150300,353179950,5880,5880,5880,5880,0
|
|
20231205,150200,353179950,5880,5870,5880,5870,4
|
|
20231205,150100,353156450,5850,5850,5850,5850,30
|
|
20231205,150000,352980950,5850,5840,5850,5840,348
|
|
20231205,145900,350947500,5820,5820,5820,5820,0
|
|
20231205,145800,350947500,5820,5820,5850,5820,1081
|
|
20231205,145700,344656050,5850,5850,5850,5850,0
|
|
20231205,145600,344656050,5850,5830,5850,5830,214
|
|
20231205,145500,343408090,5850,5850,5850,5850,1
|
|
20231205,145400,343402240,5850,5850,5850,5850,7
|
|
20231205,145300,343361290,5850,5850,5850,5850,0
|
|
20231205,145200,343361290,5850,5850,5850,5850,4
|
|
20231205,145100,343337890,5840,5840,5840,5840,0
|
|
20231205,145000,343337890,5840,5840,5840,5840,450
|
|
20231205,144900,340709890,5840,5840,5840,5840,0
|
|
20231205,144800,340709890,5840,5840,5840,5840,1
|
|
20231205,144700,340704050,5840,5840,5840,5840,447
|
|
20231205,144600,338093570,5850,5850,5850,5850,859
|
|
20231205,144500,333068420,5880,5880,5880,5880,33
|
|
20231205,144400,332874380,5880,5880,5880,5880,0
|
|
20231205,144300,332874380,5880,5880,5880,5880,0
|
|
20231205,144200,332874380,5880,5880,5880,5880,0
|
|
20231205,144100,332874380,5880,5880,5880,5880,0
|
|
20231205,144000,332874380,5880,5880,5880,5880,0
|
|
20231205,143900,332874380,5880,5880,5880,5880,1
|
|
20231205,143800,332868500,5880,5880,5880,5850,3
|
|
20231205,143700,332850890,5850,5850,5850,5850,0
|
|
20231205,143600,332850890,5850,5850,5850,5850,0
|
|
20231205,143500,332850890,5850,5850,5850,5850,0
|
|
20231205,143400,332850890,5850,5860,5860,5850,1532
|
|
20231205,143300,323875450,5860,5860,5860,5860,0
|
|
20231205,143200,323875450,5860,5860,5860,5860,248
|
|
20231205,143100,322422170,5860,5860,5860,5860,0
|
|
20231205,143000,322422170,5860,5880,5880,5860,961
|
|
20231205,142900,316780710,5900,5900,5900,5900,100
|
|
20231205,142800,316190710,5900,5900,5900,5900,0
|
|
20231205,142700,316190710,5900,5880,5900,5880,527
|
|
20231205,142600,313086910,5860,5900,5900,5860,644
|
|
20231205,142500,309293070,5920,5860,5920,5860,380
|
|
20231205,142400,307065720,5860,5860,5860,5860,179
|
|
20231205,142300,306016780,5860,5860,5860,5860,3
|
|
20231205,142200,305999200,5860,5860,5860,5860,1
|
|
20231205,142100,305993340,5860,5860,5860,5840,61
|
|
20231205,142000,305637040,5850,5850,5850,5850,0
|
|
20231205,141900,305637040,5850,5850,5850,5830,1701
|
|
20231205,141800,295698310,5860,5860,5860,5860,5
|
|
20231205,141700,295669010,5870,5880,5880,5870,4
|
|
20231205,141600,295645500,5880,5880,5880,5880,4
|
|
20231205,141500,295621980,5880,5880,5880,5880,2
|
|
20231205,141400,295610220,5850,5850,5850,5850,0
|
|
20231205,141300,295610220,5850,5850,5850,5850,500
|
|
20231205,141200,292685220,5850,5850,5850,5850,0
|
|
20231205,141100,292685220,5850,5850,5850,5850,0
|
|
20231205,141000,292685220,5850,5860,5860,5850,734
|
|
20231205,140900,288391220,5850,5870,5870,5850,1840
|
|
20231205,140800,277612100,5870,5870,5870,5870,0
|
|
20231205,140700,277612100,5870,5870,5870,5870,691
|
|
20231205,140600,273555930,5870,5880,5880,5870,300
|
|
20231205,140500,271794550,5920,5920,5920,5920,0
|
|
20231205,140400,271794550,5920,5920,5920,5920,0
|
|
20231205,140300,271794550,5920,5920,5920,5920,0
|
|
20231205,140200,271794550,5920,5920,5920,5920,0
|
|
20231205,140100,271794550,5920,5920,5920,5920,0
|
|
20231205,140000,271794550,5920,5920,5920,5920,0
|
|
20231205,135900,271794550,5920,5920,5920,5920,0
|
|
20231205,135800,271794550,5920,5920,5920,5920,0
|
|
20231205,135700,271794550,5920,5920,5920,5920,0
|
|
20231205,135600,271794550,5920,5920,5920,5920,0
|
|
20231205,135500,271794550,5920,5910,5920,5910,760
|
|
20231205,135400,267296490,5900,5900,5900,5900,76
|
|
20231205,135300,266848090,5900,5900,5900,5900,0
|
|
20231205,135200,266848090,5900,5900,5900,5900,663
|
|
20231205,135100,262936390,5900,5900,5900,5900,0
|
|
20231205,135000,262936390,5900,5900,5900,5900,1
|
|
20231205,134900,262930490,5900,5870,5900,5870,15
|
|
20231205,134800,262842410,5870,5900,5900,5870,236
|
|
20231205,134700,261452590,5900,5900,5900,5900,0
|
|
20231205,134600,261452590,5900,5900,5900,5900,0
|
|
20231205,134500,261452590,5900,5900,5900,5900,1
|
|
20231205,134400,261446690,5860,5860,5860,5860,0
|
|
20231205,134300,261446690,5860,5870,5870,5860,746
|
|
20231205,134200,257074680,5870,5880,5880,5870,1112
|
|
20231205,134100,250544460,5890,5890,5890,5890,0
|
|
20231205,134000,250544460,5890,5890,5890,5890,118
|
|
20231205,133900,249849440,5900,5900,5900,5900,8
|
|
20231205,133800,249802240,5910,5910,5910,5910,0
|
|
20231205,133700,249802240,5910,5910,5910,5910,0
|
|
20231205,133600,249802240,5910,5910,5910,5910,0
|
|
20231205,133500,249802240,5910,5910,5910,5910,17
|
|
20231205,133400,249701770,5910,5910,5910,5910,0
|
|
20231205,133300,249701770,5910,5910,5910,5910,13
|
|
20231205,133200,249624940,5910,5910,5910,5910,0
|
|
20231205,133100,249624940,5910,5910,5910,5910,0
|
|
20231205,133000,249624940,5910,5910,5910,5910,0
|
|
20231205,132900,249624940,5910,5910,5910,5910,0
|
|
20231205,132800,249624940,5910,5910,5910,5910,2
|
|
20231205,132700,249613120,5880,5880,5880,5880,0
|
|
20231205,132600,249613120,5880,5880,5880,5880,0
|
|
20231205,132500,249613120,5880,5890,5890,5880,101
|
|
20231205,132400,249019150,5910,5910,5910,5910,0
|
|
20231205,132300,249019150,5910,5910,5910,5910,338
|
|
20231205,132200,247021570,5910,5910,5910,5910,1
|
|
20231205,132100,247015660,5910,5910,5910,5910,13
|
|
20231205,132000,246938830,5910,5910,5910,5910,1
|
|
20231205,131900,246932920,5910,5910,5910,5910,1
|
|
20231205,131800,246927010,5880,5880,5880,5880,0
|
|
20231205,131700,246927010,5880,5880,5880,5880,0
|
|
20231205,131600,246927010,5880,5880,5880,5880,0
|
|
20231205,131500,246927010,5880,5880,5880,5880,16
|
|
20231205,131400,246832930,5870,5870,5870,5870,0
|
|
20231205,131300,246832930,5870,5870,5870,5870,0
|
|
20231205,131200,246832930,5870,5870,5870,5870,170
|
|
20231205,131100,245835030,5860,5860,5860,5860,0
|
|
20231205,131000,245835030,5860,5860,5860,5860,30
|
|
20231205,130900,245659230,5880,5880,5880,5880,0
|
|
20231205,130800,245659230,5880,5860,5880,5860,42
|
|
20231205,130700,245412870,5860,5860,5860,5860,0
|
|
20231205,130600,245412870,5860,5860,5860,5860,0
|
|
20231205,130500,245412870,5860,5860,5860,5860,0
|
|
20231205,130400,245412870,5860,5860,5860,5860,0
|
|
20231205,130300,245412870,5860,5880,5880,5860,1692
|
|
20231205,130200,235464520,5880,5880,5880,5880,0
|
|
20231205,130100,235464520,5880,5880,5880,5880,0
|
|
20231205,130000,235464520,5880,5880,5880,5880,0
|
|
20231205,125900,235464520,5880,5880,5880,5880,0
|
|
20231205,125800,235464520,5880,5910,5910,5880,61
|
|
20231205,125700,235104560,5890,5890,5890,5890,340
|
|
20231205,125600,233101960,5910,5910,5910,5910,0
|
|
20231205,125500,233101960,5910,5910,5910,5910,0
|
|
20231205,125400,233101960,5910,5910,5910,5910,23
|
|
20231205,125300,232966030,5910,5910,5910,5910,0
|
|
20231205,125200,232966030,5910,5910,5910,5910,0
|
|
20231205,125100,232966030,5910,5910,5910,5910,63
|
|
20231205,125000,232593700,5910,5910,5910,5910,0
|
|
20231205,124900,232593700,5910,5910,5910,5910,1
|
|
20231205,124800,232587790,5900,5900,5900,5900,0
|
|
20231205,124700,232587790,5900,5900,5900,5900,0
|
|
20231205,124600,232587790,5900,5900,5900,5900,46
|
|
20231205,124500,232316390,5890,5890,5890,5890,0
|
|
20231205,124400,232316390,5890,5890,5890,5890,0
|
|
20231205,124300,232316390,5890,5900,5900,5890,122
|
|
20231205,124200,231597800,5890,5890,5890,5890,0
|
|
20231205,124100,231597800,5890,5890,5890,5890,0
|
|
20231205,124000,231597800,5890,5890,5890,5890,130
|
|
20231205,123900,230832100,5930,5930,5930,5930,0
|
|
20231205,123800,230832100,5930,5930,5930,5930,0
|
|
20231205,123700,230832100,5930,5930,5930,5930,0
|
|
20231205,123600,230832100,5930,5910,5930,5910,15
|
|
20231205,123500,230743410,5900,5900,5900,5900,600
|
|
20231205,123400,227203410,5900,5900,5900,5900,0
|
|
20231205,123300,227203410,5900,5900,5900,5900,0
|
|
20231205,123200,227203410,5900,5900,5900,5900,2
|
|
20231205,123100,227191610,5900,5900,5900,5900,0
|
|
20231205,123000,227191610,5900,5900,5900,5900,8
|
|
20231205,122900,227144410,5900,5900,5900,5900,4
|
|
20231205,122800,227120810,5900,5900,5900,5900,36
|
|
20231205,122700,226908410,5880,5880,5880,5880,0
|
|
20231205,122600,226908410,5880,5880,5880,5880,0
|
|
20231205,122500,226908410,5880,5880,5880,5880,70
|
|
20231205,122400,226496810,5870,5870,5870,5870,0
|
|
20231205,122300,226496810,5870,5870,5870,5870,0
|
|
20231205,122200,226496810,5870,5870,5870,5870,0
|
|
20231205,122100,226496810,5870,5900,5900,5870,8
|
|
20231205,122000,226449790,5870,5870,5870,5870,340
|
|
20231205,121900,224453990,5870,5870,5870,5870,0
|
|
20231205,121800,224453990,5870,5870,5870,5870,0
|
|
20231205,121700,224453990,5870,5870,5870,5870,0
|
|
20231205,121600,224453990,5870,5870,5870,5870,150
|
|
20231205,121500,223573490,5870,5870,5870,5870,23
|
|
20231205,121400,223438480,5860,5860,5860,5860,0
|
|
20231205,121300,223438480,5860,5860,5860,5860,0
|
|
20231205,121200,223438480,5860,5860,5860,5860,5
|
|
20231205,121100,223409180,5860,5860,5860,5860,0
|
|
20231205,121000,223409180,5860,5860,5860,5860,0
|
|
20231205,120900,223409180,5860,5860,5860,5860,0
|
|
20231205,120800,223409180,5860,5860,5860,5860,0
|
|
20231205,120700,223409180,5860,5860,5860,5860,0
|
|
20231205,120600,223409180,5860,5860,5860,5860,0
|
|
20231205,120500,223409180,5860,5860,5860,5860,0
|
|
20231205,120400,223409180,5860,5860,5860,5860,0
|
|
20231205,120300,223409180,5860,5860,5860,5860,375
|
|
20231205,120200,221211680,5890,5890,5890,5890,198
|
|
20231205,120100,220045460,5860,5880,5880,5860,707
|
|
20231205,120000,215895870,5880,5880,5880,5880,0
|
|
20231205,115900,215895870,5880,5890,5890,5880,1353
|
|
20231205,115800,207939360,5900,5910,5910,5900,2358
|
|
20231205,115700,194026130,5910,5910,5910,5910,0
|
|
20231205,115600,194026130,5910,5910,5910,5910,0
|
|
20231205,115500,194026130,5910,5910,5910,5910,0
|
|
20231205,115400,194026130,5910,5920,5920,5910,1000
|
|
20231205,115300,188116040,5950,5950,5950,5950,0
|
|
20231205,115200,188116040,5950,5950,5950,5950,0
|
|
20231205,115100,188116040,5950,5950,5950,5950,0
|
|
20231205,115000,188116040,5950,5950,5950,5950,0
|
|
20231205,114900,188116040,5950,5950,5950,5950,0
|
|
20231205,114800,188116040,5950,5950,5950,5950,0
|
|
20231205,114700,188116040,5950,5950,5950,5950,0
|
|
20231205,114600,188116040,5950,5950,5950,5950,0
|
|
20231205,114500,188116040,5950,5920,5950,5920,12
|
|
20231205,114400,188044970,5920,5920,5920,5920,0
|
|
20231205,114300,188044970,5920,5920,5920,5920,158
|
|
20231205,114200,187109610,5970,5920,5970,5920,11
|
|
20231205,114100,187044440,5920,5930,5930,5920,18
|
|
20231205,114000,186937860,5920,5920,5920,5920,0
|
|
20231205,113900,186937860,5920,5920,5920,5920,0
|
|
20231205,113800,186937860,5920,5920,5920,5920,0
|
|
20231205,113700,186937860,5920,5920,5920,5920,0
|
|
20231205,113600,186937860,5920,5950,5980,5920,160
|
|
20231205,113500,185989170,5920,5920,5920,5920,0
|
|
20231205,113400,185989170,5920,5920,5920,5920,94
|
|
20231205,113300,185432690,5920,5920,5920,5920,0
|
|
20231205,113200,185432690,5920,5920,5920,5920,0
|
|
20231205,113100,185432690,5920,5920,5920,5920,1
|
|
20231205,113000,185426770,5920,5920,5920,5920,10
|
|
20231205,112900,185367570,5920,5920,5920,5920,0
|
|
20231205,112800,185367570,5920,5920,5920,5920,0
|
|
20231205,112700,185367570,5920,5920,5920,5920,0
|
|
20231205,112600,185367570,5920,5920,5920,5920,0
|
|
20231205,112500,185367570,5920,5920,5920,5920,1
|
|
20231205,112400,185361650,5920,5920,5920,5920,0
|
|
20231205,112300,185361650,5920,5920,5920,5920,0
|
|
20231205,112200,185361650,5920,5920,5920,5920,0
|
|
20231205,112100,185361650,5920,5920,5920,5920,0
|
|
20231205,112000,185361650,5920,5930,5930,5920,35
|
|
20231205,111900,185154230,5950,5950,5950,5950,71
|
|
20231205,111800,184731780,5950,5950,5950,5950,1
|
|
20231205,111700,184725830,5950,5950,5950,5950,0
|
|
20231205,111600,184725830,5950,5950,5950,5950,0
|
|
20231205,111500,184725830,5950,5950,5950,5950,168
|
|
20231205,111400,183726230,5940,5950,5950,5940,1092
|
|
20231205,111300,177237520,5960,5960,5960,5960,0
|
|
20231205,111200,177237520,5960,5960,5960,5960,0
|
|
20231205,111100,177237520,5960,5960,5960,5960,30
|
|
20231205,111000,177058720,6000,6000,6000,6000,67
|
|
20231205,110900,176656720,6000,5990,6000,5990,33
|
|
20231205,110800,176458940,5990,5990,5990,5990,0
|
|
20231205,110700,176458940,5990,5920,5990,5910,590
|
|
20231205,110600,172939160,5960,5960,5960,5960,0
|
|
20231205,110500,172939160,5960,5960,5960,5960,0
|
|
20231205,110400,172939160,5960,5960,5960,5960,0
|
|
20231205,110300,172939160,5960,5930,5960,5930,258
|
|
20231205,110200,171408920,5930,5930,5930,5930,1
|
|
20231205,110100,171402990,5930,5930,5930,5930,84
|
|
20231205,110000,170904870,5930,5930,5930,5930,0
|
|
20231205,105900,170904870,5930,5930,5930,5930,125
|
|
20231205,105800,170163620,5930,5930,5930,5930,0
|
|
20231205,105700,170163620,5930,5930,5930,5930,0
|
|
20231205,105600,170163620,5930,5930,5930,5930,0
|
|
20231205,105500,170163620,5930,5930,5930,5930,0
|
|
20231205,105400,170163620,5930,5930,5930,5930,0
|
|
20231205,105300,170163620,5930,5930,5930,5930,0
|
|
20231205,105200,170163620,5930,5910,5930,5910,171
|
|
20231205,105100,169149620,5910,5910,5910,5910,0
|
|
20231205,105000,169149620,5910,5900,5910,5900,449
|
|
20231205,104900,166499240,5900,5900,5900,5900,0
|
|
20231205,104800,166499240,5900,5910,5910,5900,208
|
|
20231205,104700,165271840,5910,5910,5910,5910,120
|
|
20231205,104600,164562640,5910,5910,5910,5910,0
|
|
20231205,104500,164562640,5910,5900,5910,5900,81
|
|
20231205,104400,164083940,5910,5910,5910,5910,0
|
|
20231205,104300,164083940,5910,5910,5910,5910,2454
|
|
20231205,104200,149580800,5910,5920,5920,5910,2109
|
|
20231205,104100,137099120,5930,5930,5930,5930,20
|
|
20231205,104000,136980520,5930,5930,5930,5930,72
|
|
20231205,103900,136553560,5950,5950,5950,5950,1
|
|
20231205,103800,136547610,5930,5950,5950,5930,2
|
|
20231205,103700,136535730,5950,5950,5950,5950,1
|
|
20231205,103600,136529780,5920,5920,5920,5920,0
|
|
20231205,103500,136529780,5920,5920,5920,5920,0
|
|
20231205,103400,136529780,5920,5920,5920,5920,0
|
|
20231205,103300,136529780,5920,5920,5920,5920,0
|
|
20231205,103200,136529780,5920,5920,5920,5920,0
|
|
20231205,103100,136529780,5920,5930,5930,5920,261
|
|
20231205,103000,134982660,5960,5960,5960,5960,0
|
|
20231205,102900,134982660,5960,5960,5960,5960,5
|
|
20231205,102800,134952860,5970,5970,5970,5970,0
|
|
20231205,102700,134952860,5970,5970,5970,5970,0
|
|
20231205,102600,134952860,5970,5970,5970,5970,0
|
|
20231205,102500,134952860,5970,5920,5970,5920,86
|
|
20231205,102400,134443640,5920,5920,5920,5920,0
|
|
20231205,102300,134443640,5920,5920,5920,5920,0
|
|
20231205,102200,134443640,5920,5920,5920,5920,1
|
|
20231205,102100,134437720,5920,5920,5920,5920,0
|
|
20231205,102000,134437720,5920,5920,5920,5920,0
|
|
20231205,101900,134437720,5920,5940,5940,5920,360
|
|
20231205,101800,132303010,5970,5950,5970,5940,201
|
|
20231205,101700,131107080,5950,5950,5950,5950,4
|
|
20231205,101600,131083280,5940,5960,5960,5940,88
|
|
20231205,101500,130558860,5930,5940,5940,5930,297
|
|
20231205,101400,128796290,5960,5960,5960,5960,147
|
|
20231205,101300,127920170,5960,5960,5960,5960,0
|
|
20231205,101200,127920170,5960,5960,5960,5960,198
|
|
20231205,101100,126740090,5960,5960,5960,5960,68
|
|
20231205,101000,126334810,5970,5970,5970,5970,209
|
|
20231205,100900,125087080,5970,5970,5970,5970,0
|
|
20231205,100800,125087080,5970,5970,5970,5970,2
|
|
20231205,100700,125075140,5930,5930,5930,5930,470
|
|
20231205,100600,122288040,5930,5940,5940,5930,84
|
|
20231205,100500,121789630,5930,5930,5930,5930,0
|
|
20231205,100400,121789630,5930,5960,5970,5930,57
|
|
20231205,100300,121449400,5950,5950,5950,5950,11
|
|
20231205,100200,121383950,5950,5950,5950,5950,0
|
|
20231205,100100,121383950,5950,5950,5950,5950,360
|
|
20231205,100000,119241950,5930,5930,5930,5930,0
|
|
20231205,095900,119241950,5930,5930,5930,5930,0
|
|
20231205,095800,119241950,5930,5940,5940,5930,179
|
|
20231205,095700,118179480,5950,5950,5950,5950,0
|
|
20231205,095600,118179480,5950,5950,5950,5950,16
|
|
20231205,095500,118084280,5950,5920,5950,5920,4
|
|
20231205,095400,118060570,5950,5920,5950,5920,49
|
|
20231205,095300,117770430,5920,5920,5920,5920,1
|
|
20231205,095200,117764510,5950,5940,5950,5940,112
|
|
20231205,095100,117098220,5920,5920,5920,5920,1
|
|
20231205,095000,117092300,5950,5950,5950,5950,0
|
|
20231205,094900,117092300,5950,5950,5950,5950,574
|
|
20231205,094800,113677000,5950,5950,5950,5950,0
|
|
20231205,094700,113677000,5950,5950,5950,5950,0
|
|
20231205,094600,113677000,5950,5950,5950,5950,1
|
|
20231205,094500,113671050,5900,5900,5900,5900,2000
|
|
20231205,094400,101871050,5950,5900,5950,5900,852
|
|
20231205,094300,96826650,5900,5980,5980,5900,2128
|
|
20231205,094200,84263050,5980,5980,5980,5980,200
|
|
20231205,094100,83067050,5980,5950,5980,5950,4
|
|
20231205,094000,83043190,5980,5980,5980,5980,0
|
|
20231205,093900,83043190,5980,5960,5980,5960,74
|
|
20231205,093800,82602130,5980,5960,5980,5960,743
|
|
20231205,093700,78173640,5960,5960,5960,5960,0
|
|
20231205,093600,78173640,5960,5960,5960,5960,0
|
|
20231205,093500,78173640,5960,5960,5960,5960,0
|
|
20231205,093400,78173640,5960,5920,5960,5910,303
|
|
20231205,093300,76381860,5910,5910,5910,5910,76
|
|
20231205,093200,75932700,5920,5920,5920,5920,228
|
|
20231205,093100,74582940,5930,5930,5930,5930,704
|
|
20231205,093000,70408220,5940,5940,5940,5940,193
|
|
20231205,092900,69261800,5950,5950,5960,5950,453
|
|
20231205,092800,66566020,5950,5950,5950,5950,0
|
|
20231205,092700,66566020,5950,5950,5950,5950,79
|
|
20231205,092600,66095970,5950,5950,5950,5950,0
|
|
20231205,092500,66095970,5950,5940,5950,5940,10
|
|
20231205,092400,66036510,5930,5930,5930,5920,89
|
|
20231205,092300,65509540,5920,5920,5920,5920,11
|
|
20231205,092200,65444420,5900,5900,5900,5900,0
|
|
20231205,092100,65444420,5900,5900,5900,5900,0
|
|
20231205,092000,65444420,5900,5900,5900,5900,0
|
|
20231205,091900,65444420,5900,5890,5900,5890,339
|
|
20231205,091800,63447410,5880,5890,5890,5880,1088
|
|
20231205,091700,57048970,5890,5900,5900,5890,452
|
|
20231205,091600,54383640,5880,5880,5880,5880,1
|
|
20231205,091500,54377760,5880,5880,5880,5880,420
|
|
20231205,091400,51908160,5880,5880,5880,5880,40
|
|
20231205,091300,51672960,5900,5900,5900,5880,287
|
|
20231205,091200,49981580,5900,5910,5910,5900,509
|
|
20231205,091100,46978430,5910,5910,5910,5910,100
|
|
20231205,091000,46387430,5910,5910,5910,5910,148
|
|
20231205,090900,45512750,5910,5900,5910,5900,711
|
|
20231205,090800,41317310,5900,5900,5900,5900,831
|
|
20231205,090700,36414410,5900,5930,5930,5900,1406
|
|
20231205,090600,28099250,5930,5930,5930,5930,658
|
|
20231205,090500,24197310,5940,5970,5970,5940,652
|
|
20231205,090400,20313910,5970,5970,5970,5970,344
|
|
20231205,090300,18260230,5970,5980,5980,5970,366
|
|
20231205,090200,16074520,5990,5990,5990,5990,893
|
|
20231205,090100,10725450,5990,5990,5990,5990,269
|
|
20231205,090000,9114140,5990,6010,6010,5990,1518
|