625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192200,197668500,5900,5900,5900,5900,1766
|
|
20231206,192100,197668500,5900,5900,5900,5900,0
|
|
20231206,192000,197668500,5900,5900,5900,5900,0
|
|
20231206,191900,197668500,5900,5900,5900,5900,0
|
|
20231206,191800,197668500,5900,5900,5900,5900,0
|
|
20231206,191700,197668500,5900,5900,5900,5900,0
|
|
20231206,191600,197668500,5900,5900,5900,5900,0
|
|
20231206,191500,197668500,5900,5900,5900,5900,0
|
|
20231206,191400,197668500,5900,5900,5900,5900,0
|
|
20231206,191300,197668500,5900,5900,5900,5900,0
|
|
20231206,191200,197668500,5900,5900,5900,5900,0
|
|
20231206,191100,197668500,5900,5900,5900,5900,0
|
|
20231206,191000,197668500,5900,5900,5900,5900,0
|
|
20231206,190900,197668500,5900,5900,5900,5900,0
|
|
20231206,190800,197668500,5900,5900,5900,5900,0
|
|
20231206,190700,197668500,5900,5900,5900,5900,0
|
|
20231206,190600,197668500,5900,5900,5900,5900,0
|
|
20231206,190500,197668500,5900,5900,5900,5900,0
|
|
20231206,190400,197668500,5900,5900,5900,5900,0
|
|
20231206,190300,197668500,5900,5900,5900,5900,0
|
|
20231206,190200,197668500,5900,5900,5900,5900,0
|
|
20231206,190100,197668500,5900,5900,5900,5900,0
|
|
20231206,190000,197668500,5900,5900,5900,5900,0
|
|
20231206,185900,197668500,5900,5900,5900,5900,0
|
|
20231206,185800,197668500,5900,5900,5900,5900,0
|
|
20231206,185700,197668500,5900,5900,5900,5900,0
|
|
20231206,185600,197668500,5900,5900,5900,5900,0
|
|
20231206,185500,197668500,5900,5900,5900,5900,0
|
|
20231206,185400,197668500,5900,5900,5900,5900,0
|
|
20231206,185300,197668500,5900,5900,5900,5900,0
|
|
20231206,185200,197668500,5900,5900,5900,5900,1766
|
|
20231206,185100,197668500,5900,5900,5900,5900,0
|
|
20231206,185000,197668500,5900,5900,5900,5900,0
|
|
20231206,184900,197668500,5900,5900,5900,5900,0
|
|
20231206,184800,197668500,5900,5900,5900,5900,0
|
|
20231206,184700,197668500,5900,5900,5900,5900,0
|
|
20231206,184600,197668500,5900,5900,5900,5900,0
|
|
20231206,184500,197668500,5900,5900,5900,5900,0
|
|
20231206,184400,197668500,5900,5900,5900,5900,0
|
|
20231206,184300,197668500,5900,5900,5900,5900,0
|
|
20231206,184200,197668500,5900,5900,5900,5900,0
|
|
20231206,184100,197668500,5900,5900,5900,5900,0
|
|
20231206,184000,197668500,5900,5900,5900,5900,0
|
|
20231206,183900,197668500,5900,5900,5900,5900,0
|
|
20231206,183800,197668500,5900,5900,5900,5900,0
|
|
20231206,183700,197668500,5900,5900,5900,5900,0
|
|
20231206,183600,197668500,5900,5900,5900,5900,0
|
|
20231206,183500,197668500,5900,5900,5900,5900,0
|
|
20231206,183400,197668500,5900,5900,5900,5900,0
|
|
20231206,183300,197668500,5900,5900,5900,5900,0
|
|
20231206,183200,197668500,5900,5900,5900,5900,0
|
|
20231206,183100,197668500,5900,5900,5900,5900,0
|
|
20231206,183000,197668500,5900,5900,5900,5900,0
|
|
20231206,182900,197668500,5900,5900,5900,5900,0
|
|
20231206,182800,197668500,5900,5900,5900,5900,0
|
|
20231206,182700,197668500,5900,5900,5900,5900,0
|
|
20231206,182600,197668500,5900,5900,5900,5900,0
|
|
20231206,182500,197668500,5900,5900,5900,5900,0
|
|
20231206,182400,197668500,5900,5900,5900,5900,0
|
|
20231206,182300,197668500,5900,5900,5900,5900,0
|
|
20231206,182200,197668500,5900,5900,5900,5900,1766
|
|
20231206,182100,197668500,5900,5900,5900,5900,0
|
|
20231206,182000,197668500,5900,5900,5900,5900,0
|
|
20231206,181900,197668500,5900,5900,5900,5900,0
|
|
20231206,181800,197668500,5900,5900,5900,5900,0
|
|
20231206,181700,197668500,5900,5900,5900,5900,0
|
|
20231206,181600,197668500,5900,5900,5900,5900,0
|
|
20231206,181500,197668500,5900,5900,5900,5900,0
|
|
20231206,181400,197668500,5900,5900,5900,5900,0
|
|
20231206,181300,197668500,5900,5900,5900,5900,0
|
|
20231206,181200,197668500,5900,5900,5900,5900,0
|
|
20231206,181100,197668500,5900,5900,5900,5900,0
|
|
20231206,181000,197668500,5900,5900,5900,5900,0
|
|
20231206,180900,197668500,5900,5900,5900,5900,0
|
|
20231206,180800,197668500,5900,5900,5900,5900,0
|
|
20231206,180700,197668500,5900,5900,5900,5900,0
|
|
20231206,180600,197668500,5900,5900,5900,5900,0
|
|
20231206,180500,197668500,5900,5900,5900,5900,0
|
|
20231206,180400,197668500,5900,5900,5900,5900,0
|
|
20231206,180300,197668500,5900,5900,5900,5900,0
|
|
20231206,180200,197668500,5900,5900,5900,5900,0
|
|
20231206,180100,197668500,5900,5900,5900,5900,0
|
|
20231206,180000,197668500,5900,5900,5900,5900,0
|
|
20231206,175900,197668500,5900,5900,5900,5900,0
|
|
20231206,175800,197668500,5900,5900,5900,5900,0
|
|
20231206,175700,197668500,5900,5900,5900,5900,0
|
|
20231206,175600,197668500,5900,5900,5900,5900,0
|
|
20231206,175500,197668500,5900,5900,5900,5900,0
|
|
20231206,175400,197668500,5900,5900,5900,5900,0
|
|
20231206,175300,197668500,5900,5900,5900,5900,0
|
|
20231206,175200,197668500,5900,5900,5900,5900,1766
|
|
20231206,175100,197668500,5900,5900,5900,5900,0
|
|
20231206,175000,197668500,5900,5900,5900,5900,0
|
|
20231206,174900,197668500,5900,5900,5900,5900,0
|
|
20231206,174800,197668500,5900,5900,5900,5900,0
|
|
20231206,174700,197668500,5900,5900,5900,5900,0
|
|
20231206,174600,197668500,5900,5900,5900,5900,0
|
|
20231206,174500,197668500,5900,5900,5900,5900,0
|
|
20231206,174400,197668500,5900,5900,5900,5900,0
|
|
20231206,174300,197668500,5900,5900,5900,5900,0
|
|
20231206,174200,197668500,5900,5900,5900,5900,0
|
|
20231206,174100,197668500,5900,5900,5900,5900,0
|
|
20231206,174000,197668500,5900,5900,5900,5900,0
|
|
20231206,173900,197668500,5900,5900,5900,5900,0
|
|
20231206,173800,197668500,5900,5900,5900,5900,0
|
|
20231206,173700,197668500,5900,5900,5900,5900,0
|
|
20231206,173600,197668500,5900,5900,5900,5900,0
|
|
20231206,173500,197668500,5900,5900,5900,5900,0
|
|
20231206,173400,197668500,5900,5900,5900,5900,0
|
|
20231206,173300,197668500,5900,5900,5900,5900,0
|
|
20231206,173200,197668500,5900,5900,5900,5900,0
|
|
20231206,173100,197668500,5900,5900,5900,5900,0
|
|
20231206,173000,197668500,5900,5900,5900,5900,0
|
|
20231206,172900,197668500,5900,5900,5900,5900,0
|
|
20231206,172800,197668500,5900,5900,5900,5900,0
|
|
20231206,172700,197668500,5900,5900,5900,5900,0
|
|
20231206,172600,197668500,5900,5900,5900,5900,0
|
|
20231206,172500,197668500,5900,5900,5900,5900,0
|
|
20231206,172400,197668500,5900,5900,5900,5900,0
|
|
20231206,172300,197668500,5900,5900,5900,5900,0
|
|
20231206,172200,197668500,5900,5900,5900,5900,1766
|
|
20231206,172100,197668500,5900,5900,5900,5900,0
|
|
20231206,172000,197668500,5900,5900,5900,5900,0
|
|
20231206,171900,197668500,5900,5900,5900,5900,0
|
|
20231206,171800,197668500,5900,5900,5900,5900,0
|
|
20231206,171700,197668500,5900,5900,5900,5900,0
|
|
20231206,171600,197668500,5900,5900,5900,5900,0
|
|
20231206,171500,197668500,5900,5900,5900,5900,0
|
|
20231206,171400,197668500,5900,5900,5900,5900,0
|
|
20231206,171300,197668500,5900,5900,5900,5900,0
|
|
20231206,171200,197668500,5900,5900,5900,5900,0
|
|
20231206,171100,197668500,5900,5900,5900,5900,0
|
|
20231206,171000,197668500,5900,5900,5900,5900,0
|
|
20231206,170900,197668500,5900,5900,5900,5900,0
|
|
20231206,170800,197668500,5900,5900,5900,5900,0
|
|
20231206,170700,197668500,5900,5900,5900,5900,0
|
|
20231206,170600,197668500,5900,5900,5900,5900,0
|
|
20231206,170500,197668500,5900,5900,5900,5900,0
|
|
20231206,170400,197668500,5900,5900,5900,5900,0
|
|
20231206,170300,197668500,5900,5900,5900,5900,0
|
|
20231206,170200,197668500,5900,5900,5900,5900,0
|
|
20231206,170100,197668500,5900,5900,5900,5900,0
|
|
20231206,170000,197668500,5900,5900,5900,5900,0
|
|
20231206,165900,197668500,5900,5900,5900,5900,0
|
|
20231206,165800,197668500,5900,5900,5900,5900,0
|
|
20231206,165700,197668500,5900,5900,5900,5900,0
|
|
20231206,165600,197668500,5900,5900,5900,5900,0
|
|
20231206,165500,197668500,5900,5900,5900,5900,0
|
|
20231206,165400,197668500,5900,5900,5900,5900,0
|
|
20231206,165300,197668500,5900,5900,5900,5900,0
|
|
20231206,165200,197668500,5900,5900,5900,5900,1766
|
|
20231206,165100,197668500,5900,5900,5900,5900,0
|
|
20231206,165000,197668500,5900,5900,5900,5900,0
|
|
20231206,164900,197668500,5900,5900,5900,5900,0
|
|
20231206,164800,197668500,5900,5900,5900,5900,0
|
|
20231206,164700,197668500,5900,5900,5900,5900,0
|
|
20231206,164600,197668500,5900,5900,5900,5900,0
|
|
20231206,164500,197668500,5900,5900,5900,5900,0
|
|
20231206,164400,197668500,5900,5900,5900,5900,0
|
|
20231206,164300,197668500,5900,5900,5900,5900,0
|
|
20231206,164200,197668500,5900,5900,5900,5900,0
|
|
20231206,164100,197668500,5900,5900,5900,5900,0
|
|
20231206,164000,197668500,5900,5900,5900,5900,0
|
|
20231206,163900,197668500,5900,5900,5900,5900,0
|
|
20231206,163800,197668500,5900,5900,5900,5900,0
|
|
20231206,163700,197668500,5900,5900,5900,5900,0
|
|
20231206,163600,197668500,5900,5900,5900,5900,0
|
|
20231206,163500,197668500,5900,5900,5900,5900,0
|
|
20231206,163400,197668500,5900,5900,5900,5900,0
|
|
20231206,163300,197668500,5900,5900,5900,5900,0
|
|
20231206,163200,197668500,5900,5900,5900,5900,0
|
|
20231206,163100,197668500,5900,5900,5900,5900,0
|
|
20231206,163000,197668500,5900,5900,5900,5900,0
|
|
20231206,162900,197668500,5900,5900,5900,5900,0
|
|
20231206,162800,197668500,5900,5900,5900,5900,0
|
|
20231206,162700,197668500,5900,5900,5900,5900,0
|
|
20231206,162600,197668500,5900,5900,5900,5900,0
|
|
20231206,162500,197668500,5900,5900,5900,5900,0
|
|
20231206,162400,197668500,5900,5900,5900,5900,0
|
|
20231206,162300,197668500,5900,5900,5900,5900,0
|
|
20231206,162200,197668500,5900,5900,5900,5900,1766
|
|
20231206,162100,197668500,5900,5900,5900,5900,0
|
|
20231206,162000,197668500,5900,5900,5900,5900,0
|
|
20231206,161900,197668500,5900,5900,5900,5900,0
|
|
20231206,161800,197668500,5900,5900,5900,5900,0
|
|
20231206,161700,197668500,5900,5900,5900,5900,0
|
|
20231206,161600,197668500,5900,5900,5900,5900,0
|
|
20231206,161500,197668500,5900,5900,5900,5900,0
|
|
20231206,161400,197668500,5900,5900,5900,5900,0
|
|
20231206,161300,197668500,5900,5900,5900,5900,0
|
|
20231206,161200,197668500,5900,5900,5900,5900,0
|
|
20231206,161100,197668500,5900,5900,5900,5900,0
|
|
20231206,161000,197668500,5900,5900,5900,5900,0
|
|
20231206,160900,197668500,5900,5900,5900,5900,0
|
|
20231206,160800,197668500,5900,5900,5900,5900,0
|
|
20231206,160700,197668500,5900,5900,5900,5900,0
|
|
20231206,160600,197668500,5900,5900,5900,5900,0
|
|
20231206,160500,197668500,5900,5900,5900,5900,0
|
|
20231206,160400,197668500,5900,5900,5900,5900,0
|
|
20231206,160300,197668500,5900,5900,5900,5900,0
|
|
20231206,160200,197668500,5900,5900,5900,5900,0
|
|
20231206,160100,197668500,5900,5900,5900,5900,0
|
|
20231206,160000,197668500,5900,5900,5900,5900,0
|
|
20231206,155900,197668500,5900,5900,5900,5900,0
|
|
20231206,155800,197668500,5900,5900,5900,5900,0
|
|
20231206,155700,197668500,5900,5900,5900,5900,0
|
|
20231206,155600,197668500,5900,5900,5900,5900,0
|
|
20231206,155500,197668500,5900,5900,5900,5900,0
|
|
20231206,155400,197668500,5900,5900,5900,5900,0
|
|
20231206,155300,197668500,5900,5900,5900,5900,0
|
|
20231206,155200,197668500,5900,5900,5900,5900,1766
|
|
20231206,155100,197668500,5900,5900,5900,5900,0
|
|
20231206,155000,197668500,5900,5900,5900,5900,0
|
|
20231206,154900,197668500,5900,5900,5900,5900,0
|
|
20231206,154800,197668500,5900,5900,5900,5900,0
|
|
20231206,154700,197668500,5900,5900,5900,5900,0
|
|
20231206,154600,197668500,5900,5900,5900,5900,0
|
|
20231206,154500,197668500,5900,5900,5900,5900,0
|
|
20231206,154400,197668500,5900,5900,5900,5900,0
|
|
20231206,154300,197668500,5900,5900,5900,5900,0
|
|
20231206,154200,197668500,5900,5900,5900,5900,0
|
|
20231206,154100,197668500,5900,5900,5900,5900,0
|
|
20231206,154000,197668500,5900,5900,5900,5900,0
|
|
20231206,153900,197668500,5900,5900,5900,5900,0
|
|
20231206,153800,197668500,5900,5900,5900,5900,0
|
|
20231206,153700,197668500,5900,5900,5900,5900,0
|
|
20231206,153600,197668500,5900,5900,5900,5900,0
|
|
20231206,153500,197668500,5900,5900,5900,5900,0
|
|
20231206,153400,197668500,5900,5900,5900,5900,0
|
|
20231206,153300,197668500,5900,5900,5900,5900,0
|
|
20231206,153200,197668500,5900,5900,5900,5900,0
|
|
20231206,153100,197668500,5900,5900,5900,5900,0
|
|
20231206,153000,197668500,5900,5900,5900,5900,1766
|
|
20231206,152900,187249100,5890,5890,5890,5890,0
|
|
20231206,152800,187249100,5890,5890,5890,5890,0
|
|
20231206,152700,187249100,5890,5890,5890,5890,0
|
|
20231206,152600,187249100,5890,5890,5890,5890,0
|
|
20231206,152500,187249100,5890,5890,5890,5890,0
|
|
20231206,152400,187249100,5890,5890,5890,5890,0
|
|
20231206,152300,187249100,5890,5890,5890,5890,0
|
|
20231206,152200,187249100,5890,5890,5890,5890,0
|
|
20231206,152100,187249100,5890,5890,5890,5890,0
|
|
20231206,152000,187249100,5890,5890,5890,5890,0
|
|
20231206,151900,187249100,5890,5880,5890,5880,486
|
|
20231206,151800,184391410,5870,5880,5880,5870,212
|
|
20231206,151700,183146830,5880,5870,5880,5870,1004
|
|
20231206,151600,177253340,5870,5890,5890,5870,10
|
|
20231206,151500,177194590,5880,5890,5890,5880,23
|
|
20231206,151400,177059340,5880,5880,5880,5880,28
|
|
20231206,151300,176894700,5880,5880,5880,5880,92
|
|
20231206,151200,176353740,5870,5880,5880,5870,504
|
|
20231206,151100,173395230,5870,5880,5880,5870,169
|
|
20231206,151000,172402620,5870,5870,5870,5870,319
|
|
20231206,150900,170530090,5870,5870,5870,5870,0
|
|
20231206,150800,170530090,5870,5870,5870,5870,172
|
|
20231206,150700,169520450,5880,5880,5880,5880,0
|
|
20231206,150600,169520450,5880,5880,5880,5880,0
|
|
20231206,150500,169520450,5880,5880,5880,5880,400
|
|
20231206,150400,167168450,5880,5880,5880,5880,17
|
|
20231206,150300,167068490,5880,5880,5880,5880,0
|
|
20231206,150200,167068490,5880,5880,5880,5880,37
|
|
20231206,150100,166850930,5880,5880,5880,5880,0
|
|
20231206,150000,166850930,5880,5880,5880,5880,0
|
|
20231206,145900,166850930,5880,5880,5880,5880,0
|
|
20231206,145800,166850930,5880,5880,5880,5880,0
|
|
20231206,145700,166850930,5880,5880,5880,5880,0
|
|
20231206,145600,166850930,5880,5880,5880,5880,1
|
|
20231206,145500,166845050,5870,5870,5870,5870,0
|
|
20231206,145400,166845050,5870,5870,5870,5870,0
|
|
20231206,145300,166845050,5870,5870,5870,5870,16
|
|
20231206,145200,166751130,5870,5870,5870,5870,0
|
|
20231206,145100,166751130,5870,5870,5870,5870,500
|
|
20231206,145000,163816130,5870,5870,5870,5870,34
|
|
20231206,144900,163616550,5870,5870,5870,5870,0
|
|
20231206,144800,163616550,5870,5870,5870,5870,0
|
|
20231206,144700,163616550,5870,5870,5870,5870,0
|
|
20231206,144600,163616550,5870,5870,5870,5870,0
|
|
20231206,144500,163616550,5870,5870,5870,5870,16
|
|
20231206,144400,163522630,5880,5880,5880,5880,14
|
|
20231206,144300,163440310,5880,5880,5880,5880,0
|
|
20231206,144200,163440310,5880,5880,5880,5880,148
|
|
20231206,144100,162570070,5880,5880,5880,5880,987
|
|
20231206,144000,156766510,5870,5870,5870,5870,100
|
|
20231206,143900,156179510,5870,5870,5870,5870,224
|
|
20231206,143800,154864630,5870,5870,5870,5870,0
|
|
20231206,143700,154864630,5870,5870,5870,5870,0
|
|
20231206,143600,154864630,5870,5870,5870,5870,0
|
|
20231206,143500,154864630,5870,5870,5870,5870,0
|
|
20231206,143400,154864630,5870,5870,5870,5870,0
|
|
20231206,143300,154864630,5870,5870,5870,5870,0
|
|
20231206,143200,154864630,5870,5870,5870,5870,0
|
|
20231206,143100,154864630,5870,5870,5870,5870,0
|
|
20231206,143000,154864630,5870,5870,5870,5870,50
|
|
20231206,142900,154571130,5870,5870,5870,5870,54
|
|
20231206,142800,154254150,5870,5860,5870,5860,399
|
|
20231206,142700,151912110,5860,5850,5860,5850,203
|
|
20231206,142600,150722550,5850,5850,5850,5850,90
|
|
20231206,142500,150196050,5840,5840,5840,5840,0
|
|
20231206,142400,150196050,5840,5840,5840,5840,33
|
|
20231206,142300,150003330,5850,5840,5850,5840,30
|
|
20231206,142200,149827930,5840,5840,5840,5840,30
|
|
20231206,142100,149652730,5850,5850,5850,5850,10
|
|
20231206,142000,149594230,5860,5850,5860,5850,180
|
|
20231206,141900,148541220,5850,5850,5850,5850,10
|
|
20231206,141800,148482720,5850,5860,5860,5850,55
|
|
20231206,141700,148160960,5840,5840,5840,5840,20
|
|
20231206,141600,148044160,5840,5840,5840,5840,0
|
|
20231206,141500,148044160,5840,5840,5840,5840,0
|
|
20231206,141400,148044160,5840,5840,5840,5840,66
|
|
20231206,141300,147658720,5840,5840,5840,5840,0
|
|
20231206,141200,147658720,5840,5840,5840,5840,0
|
|
20231206,141100,147658720,5840,5840,5840,5840,0
|
|
20231206,141000,147658720,5840,5840,5840,5840,14
|
|
20231206,140900,147576960,5820,5820,5820,5820,28
|
|
20231206,140800,147414000,5850,5850,5850,5850,0
|
|
20231206,140700,147414000,5850,5840,5850,5840,84
|
|
20231206,140600,146922700,5850,5850,5850,5850,427
|
|
20231206,140500,144424750,5850,5850,5850,5850,1
|
|
20231206,140400,144418900,5830,5850,5850,5830,2020
|
|
20231206,140300,132636070,5850,5850,5850,5850,0
|
|
20231206,140200,132636070,5850,5850,5850,5850,8
|
|
20231206,140100,132589270,5860,5860,5860,5860,0
|
|
20231206,140000,132589270,5860,5860,5860,5860,89
|
|
20231206,135900,132067730,5860,5860,5860,5860,44
|
|
20231206,135800,131809890,5860,5860,5860,5860,0
|
|
20231206,135700,131809890,5860,5860,5860,5860,100
|
|
20231206,135600,131223890,5880,5880,5880,5880,0
|
|
20231206,135500,131223890,5880,5880,5880,5880,0
|
|
20231206,135400,131223890,5880,5880,5880,5880,0
|
|
20231206,135300,131223890,5880,5860,5880,5860,42
|
|
20231206,135200,130977330,5850,5850,5850,5850,50
|
|
20231206,135100,130684830,5890,5890,5890,5890,0
|
|
20231206,135000,130684830,5890,5890,5890,5890,0
|
|
20231206,134900,130684830,5890,5890,5890,5890,0
|
|
20231206,134800,130684830,5890,5890,5890,5890,0
|
|
20231206,134700,130684830,5890,5890,5890,5890,0
|
|
20231206,134600,130684830,5890,5890,5890,5890,0
|
|
20231206,134500,130684830,5890,5890,5890,5890,0
|
|
20231206,134400,130684830,5890,5890,5890,5890,2
|
|
20231206,134300,130673050,5890,5890,5890,5890,0
|
|
20231206,134200,130673050,5890,5890,5890,5890,0
|
|
20231206,134100,130673050,5890,5890,5890,5890,0
|
|
20231206,134000,130673050,5890,5890,5890,5890,0
|
|
20231206,133900,130673050,5890,5890,5890,5890,0
|
|
20231206,133800,130673050,5890,5890,5890,5890,1
|
|
20231206,133700,130667160,5840,5850,5850,5840,384
|
|
20231206,133600,128423440,5850,5850,5850,5850,1016
|
|
20231206,133500,122479840,5850,5850,5850,5850,0
|
|
20231206,133400,122479840,5850,5850,5850,5850,86
|
|
20231206,133300,121976740,5890,5890,5890,5890,0
|
|
20231206,133200,121976740,5890,5890,5890,5890,2
|
|
20231206,133100,121964960,5850,5850,5850,5850,63
|
|
20231206,133000,121596410,5850,5850,5850,5850,0
|
|
20231206,132900,121596410,5850,5850,5850,5850,0
|
|
20231206,132800,121596410,5850,5850,5850,5850,0
|
|
20231206,132700,121596410,5850,5890,5890,5850,713
|
|
20231206,132600,117423950,5860,5860,5860,5860,0
|
|
20231206,132500,117423950,5860,5860,5860,5860,0
|
|
20231206,132400,117423950,5860,5860,5860,5860,0
|
|
20231206,132300,117423950,5860,5860,5860,5860,0
|
|
20231206,132200,117423950,5860,5890,5890,5860,708
|
|
20231206,132100,113274830,5890,5890,5890,5890,0
|
|
20231206,132000,113274830,5890,5890,5890,5890,0
|
|
20231206,131900,113274830,5890,5890,5890,5890,0
|
|
20231206,131800,113274830,5890,5890,5890,5890,0
|
|
20231206,131700,113274830,5890,5890,5890,5890,2
|
|
20231206,131600,113263050,5860,5860,5860,5860,0
|
|
20231206,131500,113263050,5860,5860,5860,5860,0
|
|
20231206,131400,113263050,5860,5890,5890,5860,500
|
|
20231206,131300,110333020,5900,5900,5900,5900,0
|
|
20231206,131200,110333020,5900,5900,5900,5900,237
|
|
20231206,131100,108934720,5900,5900,5900,5900,0
|
|
20231206,131000,108934720,5900,5900,5900,5900,0
|
|
20231206,130900,108934720,5900,5900,5900,5900,0
|
|
20231206,130800,108934720,5900,5900,5900,5900,0
|
|
20231206,130700,108934720,5900,5900,5900,5900,0
|
|
20231206,130600,108934720,5900,5900,5900,5900,5
|
|
20231206,130500,108905220,5900,5900,5900,5900,2
|
|
20231206,130400,108893420,5900,5900,5900,5890,39
|
|
20231206,130300,108663680,5890,5890,5890,5890,0
|
|
20231206,130200,108663680,5890,5890,5890,5890,186
|
|
20231206,130100,107568140,5880,5880,5880,5880,53
|
|
20231206,130000,107256500,5890,5890,5890,5890,0
|
|
20231206,125900,107256500,5890,5890,5890,5890,0
|
|
20231206,125800,107256500,5890,5890,5890,5890,51
|
|
20231206,125700,106956110,5890,5890,5890,5890,0
|
|
20231206,125600,106956110,5890,5890,5890,5890,0
|
|
20231206,125500,106956110,5890,5890,5890,5890,0
|
|
20231206,125400,106956110,5890,5890,5890,5890,100
|
|
20231206,125300,106367110,5890,5890,5890,5890,0
|
|
20231206,125200,106367110,5890,5890,5890,5890,0
|
|
20231206,125100,106367110,5890,5890,5890,5890,0
|
|
20231206,125000,106367110,5890,5890,5890,5890,0
|
|
20231206,124900,106367110,5890,5890,5890,5890,0
|
|
20231206,124800,106367110,5890,5890,5890,5890,0
|
|
20231206,124700,106367110,5890,5890,5890,5890,0
|
|
20231206,124600,106367110,5890,5890,5890,5890,0
|
|
20231206,124500,106367110,5890,5890,5890,5890,0
|
|
20231206,124400,106367110,5890,5890,5890,5890,0
|
|
20231206,124300,106367110,5890,5890,5890,5890,0
|
|
20231206,124200,106367110,5890,5890,5890,5890,1
|
|
20231206,124100,106361220,5880,5880,5880,5880,0
|
|
20231206,124000,106361220,5880,5880,5880,5880,0
|
|
20231206,123900,106361220,5880,5880,5880,5880,0
|
|
20231206,123800,106361220,5880,5880,5880,5880,0
|
|
20231206,123700,106361220,5880,5880,5880,5880,138
|
|
20231206,123600,105549780,5880,5880,5880,5880,10
|
|
20231206,123500,105490980,5890,5890,5890,5890,0
|
|
20231206,123400,105490980,5890,5890,5890,5890,92
|
|
20231206,123300,104949100,5890,5890,5890,5890,8
|
|
20231206,123200,104901980,5880,5880,5880,5880,0
|
|
20231206,123100,104901980,5880,5880,5880,5880,0
|
|
20231206,123000,104901980,5880,5880,5880,5880,10
|
|
20231206,122900,104843180,5880,5880,5880,5880,0
|
|
20231206,122800,104843180,5880,5880,5880,5880,0
|
|
20231206,122700,104843180,5880,5880,5880,5880,0
|
|
20231206,122600,104843180,5880,5880,5880,5880,0
|
|
20231206,122500,104843180,5880,5880,5880,5880,0
|
|
20231206,122400,104843180,5880,5880,5880,5880,0
|
|
20231206,122300,104843180,5880,5880,5880,5880,0
|
|
20231206,122200,104843180,5880,5880,5880,5880,0
|
|
20231206,122100,104843180,5880,5880,5880,5880,0
|
|
20231206,122000,104843180,5880,5880,5880,5880,0
|
|
20231206,121900,104843180,5880,5880,5880,5880,0
|
|
20231206,121800,104843180,5880,5880,5880,5880,11
|
|
20231206,121700,104778500,5850,5850,5850,5850,0
|
|
20231206,121600,104778500,5850,5850,5850,5850,0
|
|
20231206,121500,104778500,5850,5860,5860,5850,90
|
|
20231206,121400,104251130,5890,5890,5890,5890,0
|
|
20231206,121300,104251130,5890,5890,5890,5890,0
|
|
20231206,121200,104251130,5890,5890,5890,5890,0
|
|
20231206,121100,104251130,5890,5890,5890,5890,0
|
|
20231206,121000,104251130,5890,5890,5890,5890,0
|
|
20231206,120900,104251130,5890,5890,5890,5890,0
|
|
20231206,120800,104251130,5890,5890,5890,5890,24
|
|
20231206,120700,104109770,5900,5900,5900,5900,0
|
|
20231206,120600,104109770,5900,5900,5900,5900,0
|
|
20231206,120500,104109770,5900,5900,5900,5900,4
|
|
20231206,120400,104086170,5900,5900,5900,5900,0
|
|
20231206,120300,104086170,5900,5900,5900,5900,0
|
|
20231206,120200,104086170,5900,5900,5900,5900,0
|
|
20231206,120100,104086170,5900,5900,5900,5900,0
|
|
20231206,120000,104086170,5900,5900,5900,5900,0
|
|
20231206,115900,104086170,5900,5900,5900,5900,0
|
|
20231206,115800,104086170,5900,5900,5900,5900,1
|
|
20231206,115700,104080270,5860,5860,5860,5860,0
|
|
20231206,115600,104080270,5860,5860,5860,5860,200
|
|
20231206,115500,102908270,5900,5900,5900,5900,0
|
|
20231206,115400,102908270,5900,5900,5900,5900,200
|
|
20231206,115300,101728270,5900,5900,5900,5900,0
|
|
20231206,115200,101728270,5900,5900,5900,5900,0
|
|
20231206,115100,101728270,5900,5900,5900,5900,0
|
|
20231206,115000,101728270,5900,5900,5900,5900,0
|
|
20231206,114900,101728270,5900,5900,5900,5900,0
|
|
20231206,114800,101728270,5900,5900,5900,5900,0
|
|
20231206,114700,101728270,5900,5900,5900,5900,0
|
|
20231206,114600,101728270,5900,5900,5900,5900,0
|
|
20231206,114500,101728270,5900,5900,5900,5900,0
|
|
20231206,114400,101728270,5900,5900,5900,5900,0
|
|
20231206,114300,101728270,5900,5890,5900,5890,340
|
|
20231206,114200,99725480,5860,5860,5860,5860,0
|
|
20231206,114100,99725480,5860,5860,5860,5860,0
|
|
20231206,114000,99725480,5860,5860,5860,5860,0
|
|
20231206,113900,99725480,5860,5860,5860,5860,0
|
|
20231206,113800,99725480,5860,5860,5860,5860,0
|
|
20231206,113700,99725480,5860,5860,5860,5860,0
|
|
20231206,113600,99725480,5860,5860,5860,5860,0
|
|
20231206,113500,99725480,5860,5860,5860,5860,0
|
|
20231206,113400,99725480,5860,5860,5860,5860,0
|
|
20231206,113300,99725480,5860,5860,5860,5860,0
|
|
20231206,113200,99725480,5860,5860,5860,5860,0
|
|
20231206,113100,99725480,5860,5860,5860,5860,0
|
|
20231206,113000,99725480,5860,5860,5860,5860,0
|
|
20231206,112900,99725480,5860,5860,5860,5860,1
|
|
20231206,112800,99719620,5860,5860,5860,5860,0
|
|
20231206,112700,99719620,5860,5860,5860,5860,0
|
|
20231206,112600,99719620,5860,5860,5860,5860,49
|
|
20231206,112500,99432480,5900,5900,5900,5900,0
|
|
20231206,112400,99432480,5900,5900,5900,5900,0
|
|
20231206,112300,99432480,5900,5900,5900,5900,0
|
|
20231206,112200,99432480,5900,5900,5900,5900,0
|
|
20231206,112100,99432480,5900,5900,5900,5900,0
|
|
20231206,112000,99432480,5900,5900,5900,5900,0
|
|
20231206,111900,99432480,5900,5900,5900,5900,0
|
|
20231206,111800,99432480,5900,5900,5900,5900,0
|
|
20231206,111700,99432480,5900,5900,5900,5900,0
|
|
20231206,111600,99432480,5900,5900,5900,5900,0
|
|
20231206,111500,99432480,5900,5900,5900,5900,0
|
|
20231206,111400,99432480,5900,5900,5900,5900,0
|
|
20231206,111300,99432480,5900,5900,5900,5900,81
|
|
20231206,111200,98954580,5900,5870,5900,5870,352
|
|
20231206,111100,96888280,5870,5870,5870,5870,7
|
|
20231206,111000,96847190,5870,5870,5870,5870,0
|
|
20231206,110900,96847190,5870,5870,5870,5870,0
|
|
20231206,110800,96847190,5870,5870,5870,5870,69
|
|
20231206,110700,96442160,5870,5880,5880,5870,300
|
|
20231206,110600,94679420,5910,5910,5910,5910,0
|
|
20231206,110500,94679420,5910,5890,5910,5880,38
|
|
20231206,110400,94455850,5910,5910,5910,5910,8
|
|
20231206,110300,94408570,5910,5910,5910,5910,0
|
|
20231206,110200,94408570,5910,5910,5910,5910,0
|
|
20231206,110100,94408570,5910,5910,5910,5910,0
|
|
20231206,110000,94408570,5910,5900,5910,5900,10
|
|
20231206,105900,94349560,5900,5900,5900,5900,0
|
|
20231206,105800,94349560,5900,5900,5900,5900,0
|
|
20231206,105700,94349560,5900,5900,5900,5900,0
|
|
20231206,105600,94349560,5900,5900,5900,5900,0
|
|
20231206,105500,94349560,5900,5900,5900,5900,0
|
|
20231206,105400,94349560,5900,5890,5900,5890,101
|
|
20231206,105300,93754610,5880,5880,5880,5880,36
|
|
20231206,105200,93542930,5880,5880,5880,5880,0
|
|
20231206,105100,93542930,5880,5880,5880,5880,2
|
|
20231206,105000,93531170,5870,5870,5870,5870,0
|
|
20231206,104900,93531170,5870,5870,5870,5870,0
|
|
20231206,104800,93531170,5870,5870,5870,5870,19
|
|
20231206,104700,93419640,5870,5870,5870,5870,220
|
|
20231206,104600,92128240,5870,5870,5870,5870,0
|
|
20231206,104500,92128240,5870,5870,5870,5870,0
|
|
20231206,104400,92128240,5870,5870,5870,5870,289
|
|
20231206,104300,90431810,5870,5870,5870,5870,0
|
|
20231206,104200,90431810,5870,5870,5870,5870,0
|
|
20231206,104100,90431810,5870,5870,5870,5870,0
|
|
20231206,104000,90431810,5870,5860,5870,5860,13
|
|
20231206,103900,90355620,5860,5860,5860,5860,18
|
|
20231206,103800,90250140,5860,5860,5860,5860,0
|
|
20231206,103700,90250140,5860,5860,5860,5860,0
|
|
20231206,103600,90250140,5860,5850,5860,5850,3
|
|
20231206,103500,90232580,5850,5900,5900,5790,1928
|
|
20231206,103400,78997270,5900,5900,5900,5900,0
|
|
20231206,103300,78997270,5900,5890,5900,5890,510
|
|
20231206,103200,75993050,5890,5890,5890,5890,0
|
|
20231206,103100,75993050,5890,5890,5890,5890,0
|
|
20231206,103000,75993050,5890,5890,5890,5890,0
|
|
20231206,102900,75993050,5890,5870,5890,5870,72
|
|
20231206,102800,75569350,5870,5870,5870,5870,1
|
|
20231206,102700,75563480,5850,5850,5850,5850,341
|
|
20231206,102600,73568630,5840,5840,5840,5840,0
|
|
20231206,102500,73568630,5840,5830,5840,5830,276
|
|
20231206,102400,71956800,5830,5840,5840,5830,96
|
|
20231206,102300,71396660,5840,5850,5850,5840,175
|
|
20231206,102200,70373470,5850,5850,5850,5850,0
|
|
20231206,102100,70373470,5850,5850,5850,5850,17
|
|
20231206,102000,70274020,5850,5850,5850,5850,3
|
|
20231206,101900,70256470,5850,5850,5850,5850,0
|
|
20231206,101800,70256470,5850,5850,5850,5850,0
|
|
20231206,101700,70256470,5850,5850,5850,5850,50
|
|
20231206,101600,69963970,5850,5850,5850,5850,0
|
|
20231206,101500,69963970,5850,5850,5850,5850,0
|
|
20231206,101400,69963970,5850,5890,5890,5850,3453
|
|
20231206,101300,49734750,5890,5890,5890,5890,0
|
|
20231206,101200,49734750,5890,5890,5890,5890,0
|
|
20231206,101100,49734750,5890,5900,5900,5890,238
|
|
20231206,101000,48332860,5930,5930,5930,5930,0
|
|
20231206,100900,48332860,5930,5930,5930,5930,0
|
|
20231206,100800,48332860,5930,5930,5930,5930,0
|
|
20231206,100700,48332860,5930,5930,5930,5930,0
|
|
20231206,100600,48332860,5930,5930,5930,5930,0
|
|
20231206,100500,48332860,5930,5930,5930,5930,46
|
|
20231206,100400,48060080,5930,5930,5930,5930,0
|
|
20231206,100300,48060080,5930,5930,5930,5930,0
|
|
20231206,100200,48060080,5930,5930,5930,5930,16
|
|
20231206,100100,47965200,5930,5930,5930,5930,16
|
|
20231206,100000,47870320,5940,5940,5940,5940,0
|
|
20231206,095900,47870320,5940,5940,5940,5940,0
|
|
20231206,095800,47870320,5940,5940,5940,5940,0
|
|
20231206,095700,47870320,5940,5900,5940,5900,201
|
|
20231206,095600,46684380,5940,5940,5940,5940,0
|
|
20231206,095500,46684380,5940,5940,5940,5940,1
|
|
20231206,095400,46678440,5900,5910,5910,5900,550
|
|
20231206,095300,43432450,5910,5910,5910,5910,0
|
|
20231206,095200,43432450,5910,5910,5910,5910,1
|
|
20231206,095100,43426540,5910,5910,5910,5910,519
|
|
20231206,095000,40359250,5950,5950,5950,5950,0
|
|
20231206,094900,40359250,5950,5950,5950,5950,51
|
|
20231206,094800,40055800,5950,5950,5950,5950,0
|
|
20231206,094700,40055800,5950,5950,5950,5950,1
|
|
20231206,094600,40049850,5910,5910,5910,5910,1
|
|
20231206,094500,40043940,5950,5910,5950,5910,421
|
|
20231206,094400,37554530,5910,5910,5910,5910,38
|
|
20231206,094300,37329950,5900,5900,5900,5900,9
|
|
20231206,094200,37276850,5910,5910,5910,5910,183
|
|
20231206,094100,36195320,5910,5910,5910,5910,21
|
|
20231206,094000,36071210,5920,5910,5920,5910,2
|
|
20231206,093900,36059380,5910,5930,5930,5910,685
|
|
20231206,093800,32006830,5920,5940,5940,5920,21
|
|
20231206,093700,31882490,5940,5940,5940,5940,1
|
|
20231206,093600,31876550,5950,5950,5950,5950,0
|
|
20231206,093500,31876550,5950,5950,5950,5950,0
|
|
20231206,093400,31876550,5950,5950,5950,5950,0
|
|
20231206,093300,31876550,5950,5950,5950,5950,0
|
|
20231206,093200,31876550,5950,5950,5950,5950,0
|
|
20231206,093100,31876550,5950,5950,5950,5950,15
|
|
20231206,093000,31787300,5960,5930,5960,5930,500
|
|
20231206,092900,28810740,5920,5920,5920,5920,77
|
|
20231206,092800,28354900,5920,5920,5920,5920,4
|
|
20231206,092700,28331220,5920,5920,5920,5920,168
|
|
20231206,092600,27336660,5940,5940,5940,5940,0
|
|
20231206,092500,27336660,5940,5950,5950,5940,373
|
|
20231206,092400,25120860,5950,5950,5950,5950,401
|
|
20231206,092300,22734910,5950,5940,5950,5940,180
|
|
20231206,092200,21663920,5940,5940,5940,5940,98
|
|
20231206,092100,21081800,5940,5940,5940,5940,0
|
|
20231206,092000,21081800,5940,5910,5940,5910,4
|
|
20231206,091900,21058100,5950,5950,5950,5950,2
|
|
20231206,091800,21046200,5900,5930,5930,5900,150
|
|
20231206,091700,20159250,5930,5930,5930,5930,0
|
|
20231206,091600,20159250,5930,5930,5930,5930,126
|
|
20231206,091500,19412070,5930,5930,5930,5930,0
|
|
20231206,091400,19412070,5930,5930,5930,5930,422
|
|
20231206,091300,16909610,5940,5940,5940,5940,787
|
|
20231206,091200,12234830,5930,5930,5930,5930,1
|
|
20231206,091100,12228900,5940,5900,5940,5900,524
|
|
20231206,091000,9136840,5900,5900,5900,5900,130
|
|
20231206,090900,8369840,5870,5870,5870,5870,53
|
|
20231206,090800,8058730,5900,5900,5900,5900,0
|
|
20231206,090700,8058730,5900,5900,5900,5900,1
|
|
20231206,090600,8052830,5870,5870,5870,5870,677
|
|
20231206,090500,4078840,5870,5900,5900,5870,164
|
|
20231206,090400,3113160,5900,5900,5900,5900,50
|
|
20231206,090300,2818160,5900,5900,5900,5900,0
|
|
20231206,090200,2818160,5900,5880,5900,5880,80
|
|
20231206,090100,2346180,5880,5880,5880,5880,5
|
|
20231206,090000,2316780,5870,5850,5870,5850,396
|