574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,183100,2352243760,5480,5480,5480,5480,3441
|
|
20231221,183000,2352243760,5480,5480,5480,5480,0
|
|
20231221,182900,2352243760,5480,5480,5480,5480,0
|
|
20231221,182800,2352243760,5480,5480,5480,5480,0
|
|
20231221,182700,2352243760,5480,5480,5480,5480,0
|
|
20231221,182600,2352243760,5480,5480,5480,5480,0
|
|
20231221,182500,2352243760,5480,5480,5480,5480,0
|
|
20231221,182400,2352243760,5480,5480,5480,5480,0
|
|
20231221,182300,2352243760,5480,5480,5480,5480,0
|
|
20231221,182200,2352243760,5480,5480,5480,5480,0
|
|
20231221,182100,2352243760,5480,5480,5480,5480,0
|
|
20231221,182000,2352243760,5480,5480,5480,5480,0
|
|
20231221,181900,2352243760,5480,5480,5480,5480,0
|
|
20231221,181800,2352243760,5480,5480,5480,5480,0
|
|
20231221,181700,2352243760,5480,5480,5480,5480,0
|
|
20231221,181600,2352243760,5480,5480,5480,5480,0
|
|
20231221,181500,2352243760,5480,5480,5480,5480,0
|
|
20231221,181400,2352243760,5480,5480,5480,5480,0
|
|
20231221,181300,2352243760,5480,5480,5480,5480,0
|
|
20231221,181200,2352243760,5480,5480,5480,5480,0
|
|
20231221,181100,2352243760,5480,5480,5480,5480,0
|
|
20231221,181000,2352243760,5480,5480,5480,5480,0
|
|
20231221,180900,2352243760,5480,5480,5480,5480,0
|
|
20231221,180800,2352243760,5480,5480,5480,5480,0
|
|
20231221,180700,2352243760,5480,5480,5480,5480,0
|
|
20231221,180600,2352243760,5480,5480,5480,5480,0
|
|
20231221,180500,2352243760,5480,5480,5480,5480,0
|
|
20231221,180400,2352243760,5480,5480,5480,5480,0
|
|
20231221,180300,2352243760,5480,5480,5480,5480,0
|
|
20231221,180200,2352243760,5480,5480,5480,5480,0
|
|
20231221,180100,2352243760,5480,5480,5480,5480,3441
|
|
20231221,180000,2352243760,5480,5480,5480,5480,0
|
|
20231221,175900,2352243760,5480,5480,5480,5480,0
|
|
20231221,175800,2352243760,5480,5480,5480,5480,0
|
|
20231221,175700,2352243760,5480,5480,5480,5480,0
|
|
20231221,175600,2352243760,5480,5480,5480,5480,0
|
|
20231221,175500,2352243760,5480,5480,5480,5480,0
|
|
20231221,175400,2352243760,5480,5480,5480,5480,0
|
|
20231221,175300,2352243760,5480,5480,5480,5480,0
|
|
20231221,175200,2352243760,5480,5480,5480,5480,0
|
|
20231221,175100,2352243760,5480,5480,5480,5480,0
|
|
20231221,175000,2352243760,5480,5480,5480,5480,0
|
|
20231221,174900,2352243760,5480,5480,5480,5480,0
|
|
20231221,174800,2352243760,5480,5480,5480,5480,0
|
|
20231221,174700,2352243760,5480,5480,5480,5480,0
|
|
20231221,174600,2352243760,5480,5480,5480,5480,0
|
|
20231221,174500,2352243760,5480,5480,5480,5480,0
|
|
20231221,174400,2352243760,5480,5480,5480,5480,0
|
|
20231221,174300,2352243760,5480,5480,5480,5480,0
|
|
20231221,174200,2352243760,5480,5480,5480,5480,0
|
|
20231221,174100,2352243760,5480,5480,5480,5480,0
|
|
20231221,174000,2352243760,5480,5480,5480,5480,0
|
|
20231221,173900,2352243760,5480,5480,5480,5480,0
|
|
20231221,173800,2352243760,5480,5480,5480,5480,0
|
|
20231221,173700,2352243760,5480,5480,5480,5480,0
|
|
20231221,173600,2352243760,5480,5480,5480,5480,0
|
|
20231221,173500,2352243760,5480,5480,5480,5480,0
|
|
20231221,173400,2352243760,5480,5480,5480,5480,0
|
|
20231221,173300,2352243760,5480,5480,5480,5480,0
|
|
20231221,173200,2352243760,5480,5480,5480,5480,0
|
|
20231221,173100,2352243760,5480,5480,5480,5480,3441
|
|
20231221,173000,2352243760,5480,5480,5480,5480,0
|
|
20231221,172900,2352243760,5480,5480,5480,5480,0
|
|
20231221,172800,2352243760,5480,5480,5480,5480,0
|
|
20231221,172700,2352243760,5480,5480,5480,5480,0
|
|
20231221,172600,2352243760,5480,5480,5480,5480,0
|
|
20231221,172500,2352243760,5480,5480,5480,5480,0
|
|
20231221,172400,2352243760,5480,5480,5480,5480,0
|
|
20231221,172300,2352243760,5480,5480,5480,5480,0
|
|
20231221,172200,2352243760,5480,5480,5480,5480,0
|
|
20231221,172100,2352243760,5480,5480,5480,5480,0
|
|
20231221,172000,2352243760,5480,5480,5480,5480,0
|
|
20231221,171900,2352243760,5480,5480,5480,5480,0
|
|
20231221,171800,2352243760,5480,5480,5480,5480,0
|
|
20231221,171700,2352243760,5480,5480,5480,5480,0
|
|
20231221,171600,2352243760,5480,5480,5480,5480,0
|
|
20231221,171500,2352243760,5480,5480,5480,5480,0
|
|
20231221,171400,2352243760,5480,5480,5480,5480,0
|
|
20231221,171300,2352243760,5480,5480,5480,5480,0
|
|
20231221,171200,2352243760,5480,5480,5480,5480,0
|
|
20231221,171100,2352243760,5480,5480,5480,5480,0
|
|
20231221,171000,2352243760,5480,5480,5480,5480,0
|
|
20231221,170900,2352243760,5480,5480,5480,5480,0
|
|
20231221,170800,2352243760,5480,5480,5480,5480,0
|
|
20231221,170700,2352243760,5480,5480,5480,5480,0
|
|
20231221,170600,2352243760,5480,5480,5480,5480,0
|
|
20231221,170500,2352243760,5480,5480,5480,5480,0
|
|
20231221,170400,2352243760,5480,5480,5480,5480,0
|
|
20231221,170300,2352243760,5480,5480,5480,5480,0
|
|
20231221,170200,2352243760,5480,5480,5480,5480,0
|
|
20231221,170100,2352243760,5480,5480,5480,5480,3441
|
|
20231221,170000,2352243760,5480,5480,5480,5480,0
|
|
20231221,165900,2352243760,5480,5480,5480,5480,0
|
|
20231221,165800,2352243760,5480,5480,5480,5480,0
|
|
20231221,165700,2352243760,5480,5480,5480,5480,0
|
|
20231221,165600,2352243760,5480,5480,5480,5480,0
|
|
20231221,165500,2352243760,5480,5480,5480,5480,0
|
|
20231221,165400,2352243760,5480,5480,5480,5480,0
|
|
20231221,165300,2352243760,5480,5480,5480,5480,0
|
|
20231221,165200,2352243760,5480,5480,5480,5480,0
|
|
20231221,165100,2352243760,5480,5480,5480,5480,0
|
|
20231221,165000,2352243760,5480,5480,5480,5480,0
|
|
20231221,164900,2352243760,5480,5480,5480,5480,0
|
|
20231221,164800,2352243760,5480,5480,5480,5480,0
|
|
20231221,164700,2352243760,5480,5480,5480,5480,0
|
|
20231221,164600,2352243760,5480,5480,5480,5480,0
|
|
20231221,164500,2352243760,5480,5480,5480,5480,0
|
|
20231221,164400,2352243760,5480,5480,5480,5480,0
|
|
20231221,164300,2352243760,5480,5480,5480,5480,0
|
|
20231221,164200,2352243760,5480,5480,5480,5480,0
|
|
20231221,164100,2352243760,5480,5480,5480,5480,0
|
|
20231221,164000,2352243760,5480,5480,5480,5480,0
|
|
20231221,163900,2352243760,5480,5480,5480,5480,0
|
|
20231221,163800,2352243760,5480,5480,5480,5480,0
|
|
20231221,163700,2352243760,5480,5480,5480,5480,0
|
|
20231221,163600,2352243760,5480,5480,5480,5480,0
|
|
20231221,163500,2352243760,5480,5480,5480,5480,0
|
|
20231221,163400,2352243760,5480,5480,5480,5480,0
|
|
20231221,163300,2352243760,5480,5480,5480,5480,0
|
|
20231221,163200,2352243760,5480,5480,5480,5480,0
|
|
20231221,163100,2352243760,5480,5480,5480,5480,3441
|
|
20231221,163000,2352243760,5480,5480,5480,5480,0
|
|
20231221,162900,2352243760,5480,5480,5480,5480,0
|
|
20231221,162800,2352243760,5480,5480,5480,5480,0
|
|
20231221,162700,2352243760,5480,5480,5480,5480,0
|
|
20231221,162600,2352243760,5480,5480,5480,5480,0
|
|
20231221,162500,2352243760,5480,5480,5480,5480,0
|
|
20231221,162400,2352243760,5480,5480,5480,5480,0
|
|
20231221,162300,2352243760,5480,5480,5480,5480,0
|
|
20231221,162200,2352243760,5480,5480,5480,5480,0
|
|
20231221,162100,2352243760,5480,5480,5480,5480,0
|
|
20231221,162000,2352243760,5480,5480,5480,5480,0
|
|
20231221,161900,2352243760,5480,5480,5480,5480,0
|
|
20231221,161800,2352243760,5480,5480,5480,5480,0
|
|
20231221,161700,2352243760,5480,5480,5480,5480,0
|
|
20231221,161600,2352243760,5480,5480,5480,5480,0
|
|
20231221,161500,2352243760,5480,5480,5480,5480,0
|
|
20231221,161400,2352243760,5480,5480,5480,5480,0
|
|
20231221,161300,2352243760,5480,5480,5480,5480,0
|
|
20231221,161200,2352243760,5480,5480,5480,5480,0
|
|
20231221,161100,2352243760,5480,5480,5480,5480,0
|
|
20231221,161000,2352243760,5480,5480,5480,5480,0
|
|
20231221,160900,2352243760,5480,5480,5480,5480,0
|
|
20231221,160800,2352243760,5480,5480,5480,5480,0
|
|
20231221,160700,2352243760,5480,5480,5480,5480,0
|
|
20231221,160600,2352243760,5480,5480,5480,5480,0
|
|
20231221,160500,2352243760,5480,5480,5480,5480,0
|
|
20231221,160400,2352243760,5480,5480,5480,5480,0
|
|
20231221,160300,2352243760,5480,5480,5480,5480,0
|
|
20231221,160200,2352243760,5480,5480,5480,5480,0
|
|
20231221,160100,2352243760,5480,5480,5480,5480,3441
|
|
20231221,160000,2352243760,5480,5480,5480,5480,0
|
|
20231221,155900,2352243760,5480,5480,5480,5480,0
|
|
20231221,155800,2352243760,5480,5480,5480,5480,0
|
|
20231221,155700,2352243760,5480,5480,5480,5480,0
|
|
20231221,155600,2352243760,5480,5480,5480,5480,0
|
|
20231221,155500,2352243760,5480,5480,5480,5480,0
|
|
20231221,155400,2352243760,5480,5480,5480,5480,0
|
|
20231221,155300,2352243760,5480,5480,5480,5480,0
|
|
20231221,155200,2352243760,5480,5480,5480,5480,0
|
|
20231221,155100,2352243760,5480,5480,5480,5480,0
|
|
20231221,155000,2352243760,5480,5480,5480,5480,0
|
|
20231221,154900,2352243760,5480,5480,5480,5480,0
|
|
20231221,154800,2352243760,5480,5480,5480,5480,0
|
|
20231221,154700,2352243760,5480,5480,5480,5480,0
|
|
20231221,154600,2352243760,5480,5480,5480,5480,0
|
|
20231221,154500,2352243760,5480,5480,5480,5480,0
|
|
20231221,154400,2352243760,5480,5480,5480,5480,0
|
|
20231221,154300,2352243760,5480,5480,5480,5480,0
|
|
20231221,154200,2352243760,5480,5480,5480,5480,0
|
|
20231221,154100,2352243760,5480,5480,5480,5480,0
|
|
20231221,154000,2352243760,5480,5480,5480,5480,0
|
|
20231221,153900,2352243760,5480,5480,5480,5480,0
|
|
20231221,153800,2352243760,5480,5480,5480,5480,0
|
|
20231221,153700,2352243760,5480,5480,5480,5480,0
|
|
20231221,153600,2352243760,5480,5480,5480,5480,0
|
|
20231221,153500,2352243760,5480,5480,5480,5480,0
|
|
20231221,153400,2352243760,5480,5480,5480,5480,0
|
|
20231221,153300,2352243760,5480,5480,5480,5480,0
|
|
20231221,153200,2352243760,5480,5480,5480,5480,0
|
|
20231221,153100,2352243760,5480,5480,5480,5480,3441
|
|
20231221,153000,2352243760,5480,5480,5480,5480,3441
|
|
20231221,152900,2333387080,5510,5510,5510,5510,0
|
|
20231221,152800,2333387080,5510,5510,5510,5510,0
|
|
20231221,152700,2333387080,5510,5510,5510,5510,0
|
|
20231221,152600,2333387080,5510,5510,5510,5510,0
|
|
20231221,152500,2333387080,5510,5510,5510,5510,0
|
|
20231221,152400,2333387080,5510,5510,5510,5510,0
|
|
20231221,152300,2333387080,5510,5510,5510,5510,0
|
|
20231221,152200,2333387080,5510,5510,5510,5510,0
|
|
20231221,152100,2333387080,5510,5510,5510,5510,0
|
|
20231221,152000,2333387080,5510,5510,5510,5510,0
|
|
20231221,151900,2333387080,5510,5490,5520,5480,1074
|
|
20231221,151800,2327491350,5520,5500,5520,5490,311
|
|
20231221,151700,2325780310,5500,5480,5530,5480,2055
|
|
20231221,151600,2314441120,5480,5480,5510,5480,805
|
|
20231221,151500,2310029690,5480,5490,5490,5470,3056
|
|
20231221,151400,2293294560,5480,5490,5490,5480,1588
|
|
20231221,151300,2284576660,5490,5520,5520,5490,625
|
|
20231221,151200,2281131310,5520,5520,5520,5520,1
|
|
20231221,151100,2281125790,5490,5510,5520,5490,531
|
|
20231221,151000,2278204370,5520,5500,5520,5500,1736
|
|
20231221,150900,2268640950,5500,5480,5500,5480,402
|
|
20231221,150800,2266437340,5470,5480,5480,5470,535
|
|
20231221,150700,2263510840,5470,5470,5470,5470,10
|
|
20231221,150600,2263456140,5480,5470,5480,5470,260
|
|
20231221,150500,2262032090,5470,5480,5480,5470,11
|
|
20231221,150400,2261971820,5480,5480,5480,5480,210
|
|
20231221,150300,2260821020,5470,5480,5480,5470,3580
|
|
20231221,150200,2241212620,5480,5480,5480,5480,266
|
|
20231221,150100,2239754940,5480,5490,5490,5480,560
|
|
20231221,150000,2236685540,5480,5490,5490,5480,693
|
|
20231221,145900,2232886900,5500,5500,5500,5500,200
|
|
20231221,145800,2231786900,5500,5490,5500,5480,664
|
|
20231221,145700,2228142240,5490,5490,5490,5490,200
|
|
20231221,145600,2227044240,5500,5500,5500,5500,0
|
|
20231221,145500,2227044240,5500,5490,5500,5490,410
|
|
20231221,145400,2224793300,5490,5490,5490,5490,100
|
|
20231221,145300,2224244300,5500,5480,5500,5480,113
|
|
20231221,145200,2223625040,5480,5490,5490,5480,120
|
|
20231221,145100,2222966810,5500,5490,5500,5490,561
|
|
20231221,145000,2219886720,5490,5490,5490,5490,12
|
|
20231221,144900,2219820840,5490,5490,5490,5490,146
|
|
20231221,144800,2219019300,5490,5490,5490,5490,15
|
|
20231221,144700,2218936950,5480,5480,5480,5480,331
|
|
20231221,144600,2217123070,5500,5500,5500,5500,2
|
|
20231221,144500,2217112070,5480,5480,5480,5480,0
|
|
20231221,144400,2217112070,5480,5490,5490,5480,1273
|
|
20231221,144300,2210136020,5490,5490,5490,5490,1
|
|
20231221,144200,2210130530,5480,5490,5490,5480,908
|
|
20231221,144100,2205150780,5490,5490,5490,5490,5
|
|
20231221,144000,2205123330,5500,5500,5500,5500,0
|
|
20231221,143900,2205123330,5500,5500,5500,5500,0
|
|
20231221,143800,2205123330,5500,5500,5500,5500,0
|
|
20231221,143700,2205123330,5500,5490,5500,5490,320
|
|
20231221,143600,2203363440,5500,5500,5500,5500,1
|
|
20231221,143500,2203357940,5490,5490,5490,5490,479
|
|
20231221,143400,2200728230,5500,5500,5500,5500,1439
|
|
20231221,143300,2192813730,5500,5500,5500,5500,70
|
|
20231221,143200,2192428730,5500,5510,5510,5500,2
|
|
20231221,143100,2192417720,5500,5500,5500,5500,0
|
|
20231221,143000,2192417720,5500,5500,5500,5500,1
|
|
20231221,142900,2192412220,5500,5510,5510,5500,65
|
|
20231221,142800,2192054620,5510,5510,5510,5510,206
|
|
20231221,142700,2190919560,5510,5510,5510,5510,170
|
|
20231221,142600,2189982860,5510,5510,5510,5510,2
|
|
20231221,142500,2189971840,5510,5510,5510,5510,180
|
|
20231221,142400,2188980040,5510,5510,5510,5510,108
|
|
20231221,142300,2188384960,5510,5510,5510,5510,0
|
|
20231221,142200,2188384960,5510,5510,5510,5510,942
|
|
20231221,142100,2183194540,5520,5520,5520,5520,9
|
|
20231221,142000,2183144860,5520,5510,5520,5510,102
|
|
20231221,141900,2182581840,5530,5530,5530,5530,5
|
|
20231221,141800,2182554190,5530,5500,5530,5500,93
|
|
20231221,141700,2182040110,5500,5500,5500,5500,47
|
|
20231221,141600,2181781610,5500,5500,5500,5500,46
|
|
20231221,141500,2181528610,5500,5500,5500,5500,24
|
|
20231221,141400,2181396610,5500,5500,5500,5500,171
|
|
20231221,141300,2180456110,5500,5500,5500,5500,10
|
|
20231221,141200,2180401110,5500,5510,5510,5500,1019
|
|
20231221,141100,2174786450,5540,5530,5540,5530,125
|
|
20231221,141000,2174094950,5530,5530,5530,5530,502
|
|
20231221,140900,2171318890,5530,5530,5530,5530,1
|
|
20231221,140800,2171313360,5530,5510,5530,5510,900
|
|
20231221,140700,2166341010,5510,5510,5510,5510,2
|
|
20231221,140600,2166329990,5510,5510,5510,5510,57
|
|
20231221,140500,2166015920,5500,5480,5500,5480,8738
|
|
20231221,140400,2118034620,5480,5480,5480,5480,418
|
|
20231221,140300,2115743980,5490,5490,5490,5490,100
|
|
20231221,140200,2115194980,5480,5490,5490,5480,494
|
|
20231221,140100,2112485920,5490,5490,5500,5490,281
|
|
20231221,140000,2110942230,5500,5500,5500,5500,130
|
|
20231221,135900,2110227230,5490,5490,5490,5490,56
|
|
20231221,135800,2109919790,5490,5490,5490,5490,2950
|
|
20231221,135700,2093724290,5490,5490,5490,5490,100
|
|
20231221,135600,2093175290,5490,5490,5490,5490,1
|
|
20231221,135500,2093169800,5490,5500,5500,5490,237
|
|
20231221,135400,2091866320,5490,5490,5490,5490,0
|
|
20231221,135300,2091866320,5490,5500,5500,5490,50
|
|
20231221,135200,2091591570,5500,5500,5500,5480,3662
|
|
20231221,135100,2071466760,5500,5500,5500,5490,1490
|
|
20231221,135000,2063280090,5500,5500,5500,5500,1004
|
|
20231221,134900,2057758090,5510,5510,5510,5500,45
|
|
20231221,134800,2057510520,5510,5510,5510,5510,520
|
|
20231221,134700,2054645320,5510,5510,5510,5510,0
|
|
20231221,134600,2054645320,5510,5510,5510,5510,610
|
|
20231221,134500,2051284220,5510,5510,5510,5510,0
|
|
20231221,134400,2051284220,5510,5510,5510,5510,0
|
|
20231221,134300,2051284220,5510,5520,5520,5510,34
|
|
20231221,134200,2051096730,5510,5510,5510,5510,0
|
|
20231221,134100,2051096730,5510,5520,5520,5510,238
|
|
20231221,134000,2049783990,5520,5520,5520,5520,135
|
|
20231221,133900,2049038790,5520,5510,5520,5510,131
|
|
20231221,133800,2048316670,5510,5520,5530,5510,590
|
|
20231221,133700,2045063230,5520,5510,5520,5510,127
|
|
20231221,133600,2044362630,5500,5510,5510,5500,1183
|
|
20231221,133500,2037846300,5510,5510,5510,5500,270
|
|
20231221,133400,2036358710,5500,5500,5500,5500,0
|
|
20231221,133300,2036358710,5500,5500,5500,5500,600
|
|
20231221,133200,2033058710,5500,5510,5510,5500,116
|
|
20231221,133100,2032419610,5510,5510,5510,5510,1
|
|
20231221,133000,2032414100,5500,5500,5500,5500,230
|
|
20231221,132900,2031149100,5500,5510,5510,5500,372
|
|
20231221,132800,2029100970,5510,5510,5510,5510,210
|
|
20231221,132700,2027943870,5510,5510,5510,5510,31
|
|
20231221,132600,2027773060,5510,5500,5510,5500,80
|
|
20231221,132500,2027332360,5490,5520,5520,5490,3131
|
|
20231221,132400,2010107750,5520,5520,5520,5520,232
|
|
20231221,132300,2008827110,5530,5520,5530,5520,583
|
|
20231221,132200,2005603320,5520,5520,5520,5520,1
|
|
20231221,132100,2005597800,5510,5510,5520,5500,1097
|
|
20231221,132000,1999552630,5520,5520,5520,5520,50
|
|
20231221,131900,1999276630,5520,5520,5520,5520,175
|
|
20231221,131800,1998310630,5530,5530,5530,5530,19
|
|
20231221,131700,1998205560,5520,5520,5520,5520,618
|
|
20231221,131600,1994794200,5520,5520,5520,5520,0
|
|
20231221,131500,1994794200,5520,5530,5530,5520,390
|
|
20231221,131400,1992641340,5530,5530,5530,5530,1464
|
|
20231221,131300,1984545420,5530,5520,5530,5520,478
|
|
20231221,131200,1981906750,5510,5520,5520,5510,66
|
|
20231221,131100,1981543070,5520,5520,5520,5520,0
|
|
20231221,131000,1981543070,5520,5510,5520,5510,603
|
|
20231221,130900,1978220510,5510,5520,5520,5510,547
|
|
20231221,130800,1975201540,5520,5520,5530,5520,108
|
|
20231221,130700,1974605350,5530,5530,5530,5530,0
|
|
20231221,130600,1974605350,5530,5520,5530,5520,198
|
|
20231221,130500,1973511890,5520,5520,5520,5510,352
|
|
20231221,130400,1971570850,5510,5510,5510,5510,0
|
|
20231221,130300,1971570850,5510,5520,5520,5510,110
|
|
20231221,130200,1970963750,5520,5520,5520,5520,154
|
|
20231221,130100,1970113670,5520,5520,5520,5520,1
|
|
20231221,130000,1970108150,5520,5520,5520,5510,237
|
|
20231221,125900,1968800820,5520,5520,5520,5510,711
|
|
20231221,125800,1964882090,5520,5530,5530,5520,112
|
|
20231221,125700,1964263840,5520,5520,5520,5510,1346
|
|
20231221,125600,1956836890,5530,5530,5530,5520,540
|
|
20231221,125500,1953855480,5540,5540,5540,5530,2474
|
|
20231221,125400,1940157270,5550,5550,5550,5550,60
|
|
20231221,125300,1939824270,5560,5560,5560,5550,405
|
|
20231221,125200,1937576490,5560,5560,5560,5560,21
|
|
20231221,125100,1937459730,5550,5580,5580,5550,1831
|
|
20231221,125000,1927283330,5580,5550,5580,5550,1503
|
|
20231221,124900,1918927250,5550,5580,5580,5550,2055
|
|
20231221,124800,1907495690,5580,5580,5580,5580,385
|
|
20231221,124700,1905347390,5580,5590,5590,5570,3659
|
|
20231221,124600,1884940840,5590,5570,5590,5570,7503
|
|
20231221,124500,1843098890,5570,5580,5580,5560,5628
|
|
20231221,124400,1811749880,5570,5550,5580,5550,14322
|
|
20231221,124300,1732113720,5530,5530,5530,5530,0
|
|
20231221,124200,1732113720,5530,5530,5530,5530,0
|
|
20231221,124100,1732113720,5530,5530,5530,5530,0
|
|
20231221,124000,1732113720,5530,5530,5550,5520,178
|
|
20231221,123900,1731130030,5550,5550,5550,5550,3
|
|
20231221,123800,1731113380,5530,5530,5530,5530,40
|
|
20231221,123700,1730892180,5530,5550,5550,5530,683
|
|
20231221,123600,1727115120,5540,5540,5540,5540,1230
|
|
20231221,123500,1720300920,5540,5520,5540,5520,386
|
|
20231221,123400,1718165640,5520,5520,5520,5520,1000
|
|
20231221,123300,1712645640,5520,5520,5520,5520,500
|
|
20231221,123200,1709885640,5520,5520,5520,5520,299
|
|
20231221,123100,1708235160,5520,5530,5530,5520,1945
|
|
20231221,123000,1697496320,5530,5530,5530,5530,607
|
|
20231221,122900,1694139610,5530,5520,5530,5520,279
|
|
20231221,122800,1692599480,5530,5530,5530,5530,0
|
|
20231221,122700,1692599480,5530,5530,5530,5530,175
|
|
20231221,122600,1691631730,5540,5540,5540,5540,50
|
|
20231221,122500,1691354730,5540,5540,5540,5540,4
|
|
20231221,122400,1691332570,5520,5540,5540,5520,228
|
|
20231221,122300,1690071810,5540,5540,5540,5540,63
|
|
20231221,122200,1689722790,5520,5540,5540,5520,100
|
|
20231221,122100,1689168850,5540,5520,5540,5520,202
|
|
20231221,122000,1688053770,5520,5520,5520,5520,7
|
|
20231221,121900,1688015130,5520,5550,5550,5520,146
|
|
20231221,121800,1687208170,5520,5520,5520,5520,1
|
|
20231221,121700,1687202650,5520,5520,5520,5520,0
|
|
20231221,121600,1687202650,5520,5530,5530,5520,4
|
|
20231221,121500,1687180560,5530,5530,5530,5530,49
|
|
20231221,121400,1686909590,5530,5530,5530,5530,0
|
|
20231221,121300,1686909590,5530,5530,5530,5530,155
|
|
20231221,121200,1686052440,5530,5530,5530,5530,0
|
|
20231221,121100,1686052440,5530,5530,5530,5530,0
|
|
20231221,121000,1686052440,5530,5550,5550,5530,151
|
|
20231221,120900,1685214410,5550,5550,5550,5550,0
|
|
20231221,120800,1685214410,5550,5550,5550,5550,0
|
|
20231221,120700,1685214410,5550,5550,5550,5550,51
|
|
20231221,120600,1684931360,5510,5510,5510,5510,500
|
|
20231221,120500,1682176360,5550,5530,5550,5530,52
|
|
20231221,120400,1681888760,5530,5530,5530,5530,307
|
|
20231221,120300,1680191050,5530,5530,5530,5530,1
|
|
20231221,120200,1680185520,5510,5530,5530,5510,694
|
|
20231221,120100,1676356170,5530,5530,5530,5530,204
|
|
20231221,120000,1675228050,5530,5530,5540,5530,74
|
|
20231221,115900,1674818630,5530,5530,5530,5530,816
|
|
20231221,115800,1670306150,5550,5550,5550,5550,0
|
|
20231221,115700,1670306150,5550,5550,5550,5550,150
|
|
20231221,115600,1669473650,5550,5550,5550,5520,655
|
|
20231221,115500,1665853480,5520,5540,5540,5520,400
|
|
20231221,115400,1663643480,5540,5540,5540,5540,300
|
|
20231221,115300,1661981480,5540,5540,5540,5540,1053
|
|
20231221,115200,1656147860,5540,5540,5540,5540,0
|
|
20231221,115100,1656147860,5540,5540,5540,5540,54
|
|
20231221,115000,1655848700,5520,5520,5520,5520,0
|
|
20231221,114900,1655848700,5520,5540,5540,5520,543
|
|
20231221,114800,1652848340,5520,5540,5540,5520,1441
|
|
20231221,114700,1644883980,5530,5530,5530,5530,72
|
|
20231221,114600,1644485820,5530,5530,5530,5530,747
|
|
20231221,114500,1640354910,5530,5530,5530,5530,2
|
|
20231221,114400,1640343850,5520,5520,5520,5520,0
|
|
20231221,114300,1640343850,5520,5520,5520,5520,0
|
|
20231221,114200,1640343850,5520,5520,5520,5520,0
|
|
20231221,114100,1640343850,5520,5530,5530,5520,1144
|
|
20231221,114000,1634017880,5530,5540,5540,5530,104
|
|
20231221,113900,1633442730,5530,5530,5530,5530,110
|
|
20231221,113800,1632834430,5540,5540,5540,5540,50
|
|
20231221,113700,1632557430,5540,5540,5540,5540,100
|
|
20231221,113600,1632003430,5530,5540,5540,5530,151
|
|
20231221,113500,1631167900,5540,5540,5540,5540,0
|
|
20231221,113400,1631167900,5540,5540,5540,5540,135
|
|
20231221,113300,1630420000,5540,5540,5540,5540,1054
|
|
20231221,113200,1624580840,5540,5520,5540,5520,291
|
|
20231221,113100,1622973920,5540,5540,5540,5540,236
|
|
20231221,113000,1621666480,5550,5530,5550,5530,3578
|
|
20231221,112900,1601849620,5530,5510,5530,5510,11
|
|
20231221,112800,1601788810,5530,5530,5530,5530,52
|
|
20231221,112700,1601501250,5530,5530,5530,5530,890
|
|
20231221,112600,1596579550,5530,5530,5530,5530,192
|
|
20231221,112500,1595517790,5530,5530,5530,5520,627
|
|
20231221,112400,1592051060,5530,5530,5530,5520,13
|
|
20231221,112300,1591979180,5540,5520,5540,5520,150
|
|
20231221,112200,1591148320,5540,5520,5540,5520,460
|
|
20231221,112100,1588601820,5520,5520,5520,5520,0
|
|
20231221,112000,1588601820,5520,5520,5520,5520,64
|
|
20231221,111900,1588248540,5510,5520,5520,5510,8
|
|
20231221,111800,1588204450,5510,5530,5530,5510,35
|
|
20231221,111700,1588011240,5530,5520,5530,5520,261
|
|
20231221,111600,1586568010,5530,5520,5530,5500,484
|
|
20231221,111500,1583896970,5530,5520,5530,5520,52
|
|
20231221,111400,1583609630,5530,5530,5530,5530,70
|
|
20231221,111300,1583222530,5530,5510,5540,5510,2260
|
|
20231221,111200,1570742600,5510,5510,5510,5510,160
|
|
20231221,111100,1569861000,5510,5500,5510,5500,584
|
|
20231221,111000,1566648700,5490,5490,5490,5490,0
|
|
20231221,110900,1566648700,5490,5500,5500,5490,100
|
|
20231221,110800,1566099200,5500,5490,5500,5490,1279
|
|
20231221,110700,1559073810,5470,5480,5480,5470,111
|
|
20231221,110600,1558466030,5480,5470,5480,5470,663
|
|
20231221,110500,1554833960,5470,5470,5470,5470,55
|
|
20231221,110400,1554533110,5470,5470,5470,5470,120
|
|
20231221,110300,1553876710,5480,5480,5480,5480,50
|
|
20231221,110200,1553602710,5470,5470,5470,5470,185
|
|
20231221,110100,1552590760,5470,5440,5470,5440,2914
|
|
20231221,110000,1536666820,5470,5470,5470,5470,1024
|
|
20231221,105900,1531065540,5440,5460,5460,5440,3249
|
|
20231221,105800,1513382560,5470,5470,5470,5470,447
|
|
20231221,105700,1510937470,5460,5460,5460,5450,1740
|
|
20231221,105600,1501445800,5450,5440,5460,5440,3916
|
|
20231221,105500,1480129330,5460,5450,5460,5440,3401
|
|
20231221,105400,1461600310,5460,5460,5460,5460,438
|
|
20231221,105300,1459208830,5470,5470,5470,5470,50
|
|
20231221,105200,1458935330,5470,5470,5470,5470,50
|
|
20231221,105100,1458661830,5470,5470,5470,5470,0
|
|
20231221,105000,1458661830,5470,5480,5480,5470,242
|
|
20231221,104900,1457335880,5480,5460,5480,5460,506
|
|
20231221,104800,1454573000,5480,5470,5480,5460,1009
|
|
20231221,104700,1449049910,5470,5470,5470,5470,0
|
|
20231221,104600,1449049910,5470,5470,5470,5470,283
|
|
20231221,104500,1447501900,5450,5480,5480,5450,1197
|
|
20231221,104400,1440966990,5470,5480,5480,5460,2844
|
|
20231221,104300,1425421290,5480,5480,5480,5480,426
|
|
20231221,104200,1423086810,5480,5490,5490,5480,821
|
|
20231221,104100,1418579730,5490,5490,5490,5490,100
|
|
20231221,104000,1418030730,5490,5490,5490,5490,0
|
|
20231221,103900,1418030730,5490,5480,5490,5480,2642
|
|
20231221,103800,1403528360,5480,5470,5480,5470,204
|
|
20231221,103700,1402410540,5470,5480,5490,5470,1241
|
|
20231221,103600,1395609900,5490,5480,5490,5480,744
|
|
20231221,103500,1391529260,5480,5500,5500,5480,2088
|
|
20231221,103400,1380070830,5500,5500,5500,5500,0
|
|
20231221,103300,1380070830,5500,5510,5510,5500,5398
|
|
20231221,103200,1350381630,5510,5510,5510,5500,1090
|
|
20231221,103100,1344376230,5510,5510,5510,5510,510
|
|
20231221,103000,1341566130,5510,5510,5510,5510,503
|
|
20231221,102900,1338794600,5510,5500,5510,5500,706
|
|
20231221,102800,1334911540,5500,5500,5500,5500,0
|
|
20231221,102700,1334911540,5500,5500,5500,5500,50
|
|
20231221,102600,1334636540,5500,5500,5500,5500,150
|
|
20231221,102500,1333811540,5500,5500,5500,5500,547
|
|
20231221,102400,1330803040,5510,5510,5510,5510,425
|
|
20231221,102300,1328461290,5520,5530,5530,5520,931
|
|
20231221,102200,1323322160,5520,5520,5530,5520,752
|
|
20231221,102100,1319171100,5520,5500,5520,5500,722
|
|
20231221,102000,1315189000,5510,5510,5510,5510,230
|
|
20231221,101900,1313921700,5510,5500,5510,5500,2069
|
|
20231221,101800,1302537160,5500,5510,5510,5500,4187
|
|
20231221,101700,1279508300,5510,5500,5510,5500,583
|
|
20231221,101600,1276301030,5510,5510,5510,5510,50
|
|
20231221,101500,1276025530,5510,5520,5520,5510,335
|
|
20231221,101400,1274179440,5520,5500,5520,5500,1347
|
|
20231221,101300,1266753320,5500,5510,5510,5500,1098
|
|
20231221,101200,1260714270,5510,5500,5510,5500,15
|
|
20231221,101100,1260631720,5500,5500,5500,5500,11
|
|
20231221,101000,1260571220,5500,5510,5520,5490,127
|
|
20231221,100900,1259870940,5500,5500,5500,5490,1047
|
|
20231221,100800,1254114470,5500,5520,5520,5490,1026
|
|
20231221,100700,1248470820,5520,5520,5520,5500,2323
|
|
20231221,100600,1235680400,5510,5520,5520,5510,466
|
|
20231221,100500,1233112640,5520,5510,5520,5500,2184
|
|
20231221,100400,1221096090,5510,5530,5530,5510,4431
|
|
20231221,100300,1196658380,5530,5540,5540,5530,1477
|
|
20231221,100200,1188485010,5550,5540,5550,5540,1528
|
|
20231221,100100,1180009110,5540,5550,5550,5540,3068
|
|
20231221,100000,1162999590,5580,5580,5580,5580,51
|
|
20231221,095900,1162715010,5550,5550,5580,5550,204
|
|
20231221,095800,1161582450,5550,5550,5550,5550,2126
|
|
20231221,095700,1149783150,5560,5570,5570,5560,601
|
|
20231221,095600,1146441570,5570,5570,5570,5570,1240
|
|
20231221,095500,1139534770,5570,5580,5580,5570,227
|
|
20231221,095400,1138269440,5580,5580,5580,5580,59
|
|
20231221,095300,1137940220,5580,5580,5580,5580,57
|
|
20231221,095200,1137622160,5580,5580,5580,5580,235
|
|
20231221,095100,1136310860,5580,5580,5590,5580,1576
|
|
20231221,095000,1127513820,5580,5580,5590,5580,2827
|
|
20231221,094900,1111737110,5580,5580,5580,5570,3259
|
|
20231221,094800,1093572400,5580,5560,5580,5550,3241
|
|
20231221,094700,1075557920,5570,5560,5570,5560,1047
|
|
20231221,094600,1069732230,5560,5550,5560,5550,236
|
|
20231221,094500,1068421070,5560,5560,5570,5550,1172
|
|
20231221,094400,1061910810,5550,5560,5570,5550,2305
|
|
20231221,094300,1049108520,5560,5560,5560,5560,169
|
|
20231221,094200,1048168880,5550,5560,5560,5550,5
|
|
20231221,094100,1048141120,5550,5560,5560,5550,1354
|
|
20231221,094000,1040623880,5560,5560,5560,5560,751
|
|
20231221,093900,1036448320,5560,5550,5580,5550,1602
|
|
20231221,093800,1027525440,5550,5560,5560,5550,1647
|
|
20231221,093700,1018371170,5550,5550,5550,5530,3377
|
|
20231221,093600,999660750,5530,5530,5550,5530,940
|
|
20231221,093500,994454330,5530,5550,5560,5530,2945
|
|
20231221,093400,978144460,5550,5560,5560,5550,2370
|
|
20231221,093300,964988430,5560,5550,5560,5540,2275
|
|
20231221,093200,952363650,5560,5550,5570,5550,1786
|
|
20231221,093100,942438480,5560,5570,5570,5540,6425
|
|
20231221,093000,906776520,5560,5570,5570,5550,2659
|
|
20231221,092900,891982250,5570,5580,5580,5570,534
|
|
20231221,092800,889007830,5580,5590,5600,5580,1657
|
|
20231221,092700,879751350,5620,5600,5620,5580,7817
|
|
20231221,092600,836061820,5620,5630,5630,5610,2510
|
|
20231221,092500,821976320,5630,5640,5660,5620,8858
|
|
20231221,092400,772038480,5640,5640,5650,5630,2284
|
|
20231221,092300,759153780,5640,5620,5640,5610,2779
|
|
20231221,092200,743515970,5610,5640,5640,5610,6098
|
|
20231221,092100,709273700,5630,5620,5630,5620,4373
|
|
20231221,092000,684677030,5620,5600,5620,5600,7157
|
|
20231221,091900,644579570,5600,5600,5600,5590,306
|
|
20231221,091800,642868670,5600,5610,5610,5600,1764
|
|
20231221,091700,632983020,5610,5600,5620,5600,1911
|
|
20231221,091600,622247100,5600,5610,5610,5590,3833
|
|
20231221,091500,600775150,5600,5600,5620,5590,1655
|
|
20231221,091400,591506120,5600,5600,5620,5590,1659
|
|
20231221,091300,582220840,5600,5580,5600,5580,4311
|
|
20231221,091200,558106950,5580,5620,5620,5580,17905
|
|
20231221,091100,457709070,5610,5600,5630,5600,8367
|
|
20231221,091000,410717690,5600,5620,5630,5590,11279
|
|
20231221,090900,347461690,5620,5570,5620,5570,15211
|
|
20231221,090800,262349520,5570,5530,5580,5530,5150
|
|
20231221,090700,233766390,5530,5540,5550,5530,1939
|
|
20231221,090600,223035020,5550,5520,5550,5520,2783
|
|
20231221,090500,207616020,5510,5510,5510,5510,1510
|
|
20231221,090400,199295920,5500,5510,5530,5500,3741
|
|
20231221,090300,178688250,5510,5550,5560,5510,2779
|
|
20231221,090200,163293310,5550,5510,5550,5480,9727
|
|
20231221,090100,109497530,5480,5470,5520,5450,9446
|
|
20231221,090000,57731190,5480,5470,5480,5430,9442
|