629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192600,1206738170,5620,5620,5620,5620,7557
|
|
20231206,192500,1206738170,5620,5620,5620,5620,0
|
|
20231206,192400,1206738170,5620,5620,5620,5620,0
|
|
20231206,192300,1206738170,5620,5620,5620,5620,0
|
|
20231206,192200,1206738170,5620,5620,5620,5620,0
|
|
20231206,192100,1206738170,5620,5620,5620,5620,0
|
|
20231206,192000,1206738170,5620,5620,5620,5620,0
|
|
20231206,191900,1206738170,5620,5620,5620,5620,0
|
|
20231206,191800,1206738170,5620,5620,5620,5620,0
|
|
20231206,191700,1206738170,5620,5620,5620,5620,0
|
|
20231206,191600,1206738170,5620,5620,5620,5620,0
|
|
20231206,191500,1206738170,5620,5620,5620,5620,0
|
|
20231206,191400,1206738170,5620,5620,5620,5620,0
|
|
20231206,191300,1206738170,5620,5620,5620,5620,0
|
|
20231206,191200,1206738170,5620,5620,5620,5620,0
|
|
20231206,191100,1206738170,5620,5620,5620,5620,0
|
|
20231206,191000,1206738170,5620,5620,5620,5620,0
|
|
20231206,190900,1206738170,5620,5620,5620,5620,0
|
|
20231206,190800,1206738170,5620,5620,5620,5620,0
|
|
20231206,190700,1206738170,5620,5620,5620,5620,0
|
|
20231206,190600,1206738170,5620,5620,5620,5620,0
|
|
20231206,190500,1206738170,5620,5620,5620,5620,0
|
|
20231206,190400,1206738170,5620,5620,5620,5620,0
|
|
20231206,190300,1206738170,5620,5620,5620,5620,0
|
|
20231206,190200,1206738170,5620,5620,5620,5620,0
|
|
20231206,190100,1206738170,5620,5620,5620,5620,0
|
|
20231206,190000,1206738170,5620,5620,5620,5620,0
|
|
20231206,185900,1206738170,5620,5620,5620,5620,0
|
|
20231206,185800,1206738170,5620,5620,5620,5620,0
|
|
20231206,185700,1206738170,5620,5620,5620,5620,0
|
|
20231206,185600,1206738170,5620,5620,5620,5620,7557
|
|
20231206,185500,1206738170,5620,5620,5620,5620,0
|
|
20231206,185400,1206738170,5620,5620,5620,5620,0
|
|
20231206,185300,1206738170,5620,5620,5620,5620,0
|
|
20231206,185200,1206738170,5620,5620,5620,5620,0
|
|
20231206,185100,1206738170,5620,5620,5620,5620,0
|
|
20231206,185000,1206738170,5620,5620,5620,5620,0
|
|
20231206,184900,1206738170,5620,5620,5620,5620,0
|
|
20231206,184800,1206738170,5620,5620,5620,5620,0
|
|
20231206,184700,1206738170,5620,5620,5620,5620,0
|
|
20231206,184600,1206738170,5620,5620,5620,5620,0
|
|
20231206,184500,1206738170,5620,5620,5620,5620,0
|
|
20231206,184400,1206738170,5620,5620,5620,5620,0
|
|
20231206,184300,1206738170,5620,5620,5620,5620,0
|
|
20231206,184200,1206738170,5620,5620,5620,5620,0
|
|
20231206,184100,1206738170,5620,5620,5620,5620,0
|
|
20231206,184000,1206738170,5620,5620,5620,5620,0
|
|
20231206,183900,1206738170,5620,5620,5620,5620,0
|
|
20231206,183800,1206738170,5620,5620,5620,5620,0
|
|
20231206,183700,1206738170,5620,5620,5620,5620,0
|
|
20231206,183600,1206738170,5620,5620,5620,5620,0
|
|
20231206,183500,1206738170,5620,5620,5620,5620,0
|
|
20231206,183400,1206738170,5620,5620,5620,5620,0
|
|
20231206,183300,1206738170,5620,5620,5620,5620,0
|
|
20231206,183200,1206738170,5620,5620,5620,5620,0
|
|
20231206,183100,1206738170,5620,5620,5620,5620,0
|
|
20231206,183000,1206738170,5620,5620,5620,5620,0
|
|
20231206,182900,1206738170,5620,5620,5620,5620,0
|
|
20231206,182800,1206738170,5620,5620,5620,5620,0
|
|
20231206,182700,1206738170,5620,5620,5620,5620,0
|
|
20231206,182600,1206738170,5620,5620,5620,5620,7557
|
|
20231206,182500,1206738170,5620,5620,5620,5620,0
|
|
20231206,182400,1206738170,5620,5620,5620,5620,0
|
|
20231206,182300,1206738170,5620,5620,5620,5620,0
|
|
20231206,182200,1206738170,5620,5620,5620,5620,0
|
|
20231206,182100,1206738170,5620,5620,5620,5620,0
|
|
20231206,182000,1206738170,5620,5620,5620,5620,0
|
|
20231206,181900,1206738170,5620,5620,5620,5620,0
|
|
20231206,181800,1206738170,5620,5620,5620,5620,0
|
|
20231206,181700,1206738170,5620,5620,5620,5620,0
|
|
20231206,181600,1206738170,5620,5620,5620,5620,0
|
|
20231206,181500,1206738170,5620,5620,5620,5620,0
|
|
20231206,181400,1206738170,5620,5620,5620,5620,0
|
|
20231206,181300,1206738170,5620,5620,5620,5620,0
|
|
20231206,181200,1206738170,5620,5620,5620,5620,0
|
|
20231206,181100,1206738170,5620,5620,5620,5620,0
|
|
20231206,181000,1206738170,5620,5620,5620,5620,0
|
|
20231206,180900,1206738170,5620,5620,5620,5620,0
|
|
20231206,180800,1206738170,5620,5620,5620,5620,0
|
|
20231206,180700,1206738170,5620,5620,5620,5620,0
|
|
20231206,180600,1206738170,5620,5620,5620,5620,0
|
|
20231206,180500,1206738170,5620,5620,5620,5620,0
|
|
20231206,180400,1206738170,5620,5620,5620,5620,0
|
|
20231206,180300,1206738170,5620,5620,5620,5620,0
|
|
20231206,180200,1206738170,5620,5620,5620,5620,0
|
|
20231206,180100,1206738170,5620,5620,5620,5620,0
|
|
20231206,180000,1206738170,5620,5620,5620,5620,0
|
|
20231206,175900,1206738170,5620,5620,5620,5620,0
|
|
20231206,175800,1206738170,5620,5620,5620,5620,0
|
|
20231206,175700,1206738170,5620,5620,5620,5620,0
|
|
20231206,175600,1206738170,5620,5620,5620,5620,7557
|
|
20231206,175500,1206738170,5620,5620,5620,5620,0
|
|
20231206,175400,1206738170,5620,5620,5620,5620,0
|
|
20231206,175300,1206738170,5620,5620,5620,5620,0
|
|
20231206,175200,1206738170,5620,5620,5620,5620,0
|
|
20231206,175100,1206738170,5620,5620,5620,5620,0
|
|
20231206,175000,1206738170,5620,5620,5620,5620,0
|
|
20231206,174900,1206738170,5620,5620,5620,5620,0
|
|
20231206,174800,1206738170,5620,5620,5620,5620,0
|
|
20231206,174700,1206738170,5620,5620,5620,5620,0
|
|
20231206,174600,1206738170,5620,5620,5620,5620,0
|
|
20231206,174500,1206738170,5620,5620,5620,5620,0
|
|
20231206,174400,1206738170,5620,5620,5620,5620,0
|
|
20231206,174300,1206738170,5620,5620,5620,5620,0
|
|
20231206,174200,1206738170,5620,5620,5620,5620,0
|
|
20231206,174100,1206738170,5620,5620,5620,5620,0
|
|
20231206,174000,1206738170,5620,5620,5620,5620,0
|
|
20231206,173900,1206738170,5620,5620,5620,5620,0
|
|
20231206,173800,1206738170,5620,5620,5620,5620,0
|
|
20231206,173700,1206738170,5620,5620,5620,5620,0
|
|
20231206,173600,1206738170,5620,5620,5620,5620,0
|
|
20231206,173500,1206738170,5620,5620,5620,5620,0
|
|
20231206,173400,1206738170,5620,5620,5620,5620,0
|
|
20231206,173300,1206738170,5620,5620,5620,5620,0
|
|
20231206,173200,1206738170,5620,5620,5620,5620,0
|
|
20231206,173100,1206738170,5620,5620,5620,5620,0
|
|
20231206,173000,1206738170,5620,5620,5620,5620,0
|
|
20231206,172900,1206738170,5620,5620,5620,5620,0
|
|
20231206,172800,1206738170,5620,5620,5620,5620,0
|
|
20231206,172700,1206738170,5620,5620,5620,5620,0
|
|
20231206,172600,1206738170,5620,5620,5620,5620,7557
|
|
20231206,172500,1206738170,5620,5620,5620,5620,0
|
|
20231206,172400,1206738170,5620,5620,5620,5620,0
|
|
20231206,172300,1206738170,5620,5620,5620,5620,0
|
|
20231206,172200,1206738170,5620,5620,5620,5620,0
|
|
20231206,172100,1206738170,5620,5620,5620,5620,0
|
|
20231206,172000,1206738170,5620,5620,5620,5620,0
|
|
20231206,171900,1206738170,5620,5620,5620,5620,0
|
|
20231206,171800,1206738170,5620,5620,5620,5620,0
|
|
20231206,171700,1206738170,5620,5620,5620,5620,0
|
|
20231206,171600,1206738170,5620,5620,5620,5620,0
|
|
20231206,171500,1206738170,5620,5620,5620,5620,0
|
|
20231206,171400,1206738170,5620,5620,5620,5620,0
|
|
20231206,171300,1206738170,5620,5620,5620,5620,0
|
|
20231206,171200,1206738170,5620,5620,5620,5620,0
|
|
20231206,171100,1206738170,5620,5620,5620,5620,0
|
|
20231206,171000,1206738170,5620,5620,5620,5620,0
|
|
20231206,170900,1206738170,5620,5620,5620,5620,0
|
|
20231206,170800,1206738170,5620,5620,5620,5620,0
|
|
20231206,170700,1206738170,5620,5620,5620,5620,0
|
|
20231206,170600,1206738170,5620,5620,5620,5620,0
|
|
20231206,170500,1206738170,5620,5620,5620,5620,0
|
|
20231206,170400,1206738170,5620,5620,5620,5620,0
|
|
20231206,170300,1206738170,5620,5620,5620,5620,0
|
|
20231206,170200,1206738170,5620,5620,5620,5620,0
|
|
20231206,170100,1206738170,5620,5620,5620,5620,0
|
|
20231206,170000,1206738170,5620,5620,5620,5620,0
|
|
20231206,165900,1206738170,5620,5620,5620,5620,0
|
|
20231206,165800,1206738170,5620,5620,5620,5620,0
|
|
20231206,165700,1206738170,5620,5620,5620,5620,0
|
|
20231206,165600,1206738170,5620,5620,5620,5620,7557
|
|
20231206,165500,1206738170,5620,5620,5620,5620,0
|
|
20231206,165400,1206738170,5620,5620,5620,5620,0
|
|
20231206,165300,1206738170,5620,5620,5620,5620,0
|
|
20231206,165200,1206738170,5620,5620,5620,5620,0
|
|
20231206,165100,1206738170,5620,5620,5620,5620,0
|
|
20231206,165000,1206738170,5620,5620,5620,5620,0
|
|
20231206,164900,1206738170,5620,5620,5620,5620,0
|
|
20231206,164800,1206738170,5620,5620,5620,5620,0
|
|
20231206,164700,1206738170,5620,5620,5620,5620,0
|
|
20231206,164600,1206738170,5620,5620,5620,5620,0
|
|
20231206,164500,1206738170,5620,5620,5620,5620,0
|
|
20231206,164400,1206738170,5620,5620,5620,5620,0
|
|
20231206,164300,1206738170,5620,5620,5620,5620,0
|
|
20231206,164200,1206738170,5620,5620,5620,5620,0
|
|
20231206,164100,1206738170,5620,5620,5620,5620,0
|
|
20231206,164000,1206738170,5620,5620,5620,5620,0
|
|
20231206,163900,1206738170,5620,5620,5620,5620,0
|
|
20231206,163800,1206738170,5620,5620,5620,5620,0
|
|
20231206,163700,1206738170,5620,5620,5620,5620,0
|
|
20231206,163600,1206738170,5620,5620,5620,5620,0
|
|
20231206,163500,1206738170,5620,5620,5620,5620,0
|
|
20231206,163400,1206738170,5620,5620,5620,5620,0
|
|
20231206,163300,1206738170,5620,5620,5620,5620,0
|
|
20231206,163200,1206738170,5620,5620,5620,5620,0
|
|
20231206,163100,1206738170,5620,5620,5620,5620,0
|
|
20231206,163000,1206738170,5620,5620,5620,5620,0
|
|
20231206,162900,1206738170,5620,5620,5620,5620,0
|
|
20231206,162800,1206738170,5620,5620,5620,5620,0
|
|
20231206,162700,1206738170,5620,5620,5620,5620,0
|
|
20231206,162600,1206738170,5620,5620,5620,5620,7557
|
|
20231206,162500,1206738170,5620,5620,5620,5620,0
|
|
20231206,162400,1206738170,5620,5620,5620,5620,0
|
|
20231206,162300,1206738170,5620,5620,5620,5620,0
|
|
20231206,162200,1206738170,5620,5620,5620,5620,0
|
|
20231206,162100,1206738170,5620,5620,5620,5620,0
|
|
20231206,162000,1206738170,5620,5620,5620,5620,0
|
|
20231206,161900,1206738170,5620,5620,5620,5620,0
|
|
20231206,161800,1206738170,5620,5620,5620,5620,0
|
|
20231206,161700,1206738170,5620,5620,5620,5620,0
|
|
20231206,161600,1206738170,5620,5620,5620,5620,0
|
|
20231206,161500,1206738170,5620,5620,5620,5620,0
|
|
20231206,161400,1206738170,5620,5620,5620,5620,0
|
|
20231206,161300,1206738170,5620,5620,5620,5620,0
|
|
20231206,161200,1206738170,5620,5620,5620,5620,0
|
|
20231206,161100,1206738170,5620,5620,5620,5620,0
|
|
20231206,161000,1206738170,5620,5620,5620,5620,0
|
|
20231206,160900,1206738170,5620,5620,5620,5620,0
|
|
20231206,160800,1206738170,5620,5620,5620,5620,0
|
|
20231206,160700,1206738170,5620,5620,5620,5620,0
|
|
20231206,160600,1206738170,5620,5620,5620,5620,0
|
|
20231206,160500,1206738170,5620,5620,5620,5620,0
|
|
20231206,160400,1206738170,5620,5620,5620,5620,0
|
|
20231206,160300,1206738170,5620,5620,5620,5620,0
|
|
20231206,160200,1206738170,5620,5620,5620,5620,0
|
|
20231206,160100,1206738170,5620,5620,5620,5620,0
|
|
20231206,160000,1206738170,5620,5620,5620,5620,0
|
|
20231206,155900,1206738170,5620,5620,5620,5620,0
|
|
20231206,155800,1206738170,5620,5620,5620,5620,0
|
|
20231206,155700,1206738170,5620,5620,5620,5620,0
|
|
20231206,155600,1206738170,5620,5620,5620,5620,7557
|
|
20231206,155500,1206738170,5620,5620,5620,5620,0
|
|
20231206,155400,1206738170,5620,5620,5620,5620,0
|
|
20231206,155300,1206738170,5620,5620,5620,5620,0
|
|
20231206,155200,1206738170,5620,5620,5620,5620,0
|
|
20231206,155100,1206738170,5620,5620,5620,5620,0
|
|
20231206,155000,1206738170,5620,5620,5620,5620,0
|
|
20231206,154900,1206738170,5620,5620,5620,5620,0
|
|
20231206,154800,1206738170,5620,5620,5620,5620,0
|
|
20231206,154700,1206738170,5620,5620,5620,5620,0
|
|
20231206,154600,1206738170,5620,5620,5620,5620,0
|
|
20231206,154500,1206738170,5620,5620,5620,5620,0
|
|
20231206,154400,1206738170,5620,5620,5620,5620,0
|
|
20231206,154300,1206738170,5620,5620,5620,5620,0
|
|
20231206,154200,1206738170,5620,5620,5620,5620,0
|
|
20231206,154100,1206738170,5620,5620,5620,5620,0
|
|
20231206,154000,1206738170,5620,5620,5620,5620,0
|
|
20231206,153900,1206738170,5620,5620,5620,5620,0
|
|
20231206,153800,1206738170,5620,5620,5620,5620,0
|
|
20231206,153700,1206738170,5620,5620,5620,5620,0
|
|
20231206,153600,1206738170,5620,5620,5620,5620,0
|
|
20231206,153500,1206738170,5620,5620,5620,5620,0
|
|
20231206,153400,1206738170,5620,5620,5620,5620,0
|
|
20231206,153300,1206738170,5620,5620,5620,5620,0
|
|
20231206,153200,1206738170,5620,5620,5620,5620,0
|
|
20231206,153100,1206738170,5620,5620,5620,5620,0
|
|
20231206,153000,1206738170,5620,5620,5620,5620,7557
|
|
20231206,152900,1164267830,5620,5620,5620,5620,0
|
|
20231206,152800,1164267830,5620,5620,5620,5620,0
|
|
20231206,152700,1164267830,5620,5620,5620,5620,0
|
|
20231206,152600,1164267830,5620,5620,5620,5620,0
|
|
20231206,152500,1164267830,5620,5620,5620,5620,0
|
|
20231206,152400,1164267830,5620,5620,5620,5620,0
|
|
20231206,152300,1164267830,5620,5620,5620,5620,0
|
|
20231206,152200,1164267830,5620,5620,5620,5620,0
|
|
20231206,152100,1164267830,5620,5620,5620,5620,0
|
|
20231206,152000,1164267830,5620,5620,5620,5620,0
|
|
20231206,151900,1164267830,5620,5600,5620,5600,1482
|
|
20231206,151800,1155958690,5620,5600,5620,5600,531
|
|
20231206,151700,1152979740,5610,5600,5610,5600,2376
|
|
20231206,151600,1139664670,5600,5590,5600,5580,905
|
|
20231206,151500,1134609650,5580,5590,5600,5580,3982
|
|
20231206,151400,1112380840,5590,5590,5590,5590,435
|
|
20231206,151300,1109949190,5600,5600,5600,5600,0
|
|
20231206,151200,1109949190,5600,5600,5600,5600,0
|
|
20231206,151100,1109949190,5600,5600,5600,5600,1133
|
|
20231206,151000,1103604390,5590,5600,5600,5590,301
|
|
20231206,150900,1101921790,5590,5590,5600,5590,321
|
|
20231206,150800,1100127390,5600,5600,5600,5600,0
|
|
20231206,150700,1100127390,5600,5600,5600,5600,100
|
|
20231206,150600,1099567390,5590,5580,5590,5580,1988
|
|
20231206,150500,1088456670,5590,5590,5590,5590,1
|
|
20231206,150400,1088451080,5580,5580,5580,5580,0
|
|
20231206,150300,1088451080,5580,5580,5580,5580,0
|
|
20231206,150200,1088451080,5580,5590,5590,5580,702
|
|
20231206,150100,1084529070,5580,5580,5580,5580,0
|
|
20231206,150000,1084529070,5580,5580,5580,5580,200
|
|
20231206,145900,1083413070,5580,5580,5580,5580,50
|
|
20231206,145800,1083134070,5580,5580,5580,5580,0
|
|
20231206,145700,1083134070,5580,5580,5580,5580,0
|
|
20231206,145600,1083134070,5580,5580,5580,5580,1355
|
|
20231206,145500,1075573170,5580,5580,5580,5580,0
|
|
20231206,145400,1075573170,5580,5580,5580,5580,0
|
|
20231206,145300,1075573170,5580,5580,5580,5580,0
|
|
20231206,145200,1075573170,5580,5580,5580,5580,350
|
|
20231206,145100,1073620170,5580,5580,5580,5580,209
|
|
20231206,145000,1072453950,5580,5580,5580,5580,100
|
|
20231206,144900,1071895950,5580,5580,5580,5580,300
|
|
20231206,144800,1070221950,5580,5580,5580,5580,0
|
|
20231206,144700,1070221950,5580,5580,5580,5580,25
|
|
20231206,144600,1070082450,5580,5580,5580,5580,50
|
|
20231206,144500,1069803450,5580,5580,5580,5580,203
|
|
20231206,144400,1068670710,5580,5580,5580,5580,499
|
|
20231206,144300,1065886290,5580,5580,5580,5580,100
|
|
20231206,144200,1065328290,5580,5590,5590,5580,254
|
|
20231206,144100,1063910470,5570,5570,5570,5570,0
|
|
20231206,144000,1063910470,5570,5570,5570,5570,1769
|
|
20231206,143900,1054057140,5580,5580,5580,5580,1061
|
|
20231206,143800,1048136760,5580,5580,5580,5580,0
|
|
20231206,143700,1048136760,5580,5580,5580,5580,500
|
|
20231206,143600,1045346760,5590,5590,5590,5590,35
|
|
20231206,143500,1045151110,5580,5580,5580,5580,907
|
|
20231206,143400,1040090050,5580,5580,5580,5580,228
|
|
20231206,143300,1038817810,5580,5580,5580,5580,1000
|
|
20231206,143200,1033237810,5590,5590,5590,5590,310
|
|
20231206,143100,1031504910,5580,5590,5590,5580,80
|
|
20231206,143000,1031058010,5590,5590,5590,5590,50
|
|
20231206,142900,1030778510,5590,5580,5590,5580,107
|
|
20231206,142800,1030181250,5580,5580,5580,5580,500
|
|
20231206,142700,1027391250,5590,5590,5590,5590,0
|
|
20231206,142600,1027391250,5590,5590,5590,5590,255
|
|
20231206,142500,1025965800,5590,5590,5590,5590,161
|
|
20231206,142400,1025065810,5580,5580,5580,5580,0
|
|
20231206,142300,1025065810,5580,5590,5590,5580,858
|
|
20231206,142200,1020270170,5580,5580,5580,5580,23
|
|
20231206,142100,1020141830,5580,5590,5590,5580,341
|
|
20231206,142000,1018239040,5570,5590,5590,5570,477
|
|
20231206,141900,1015573640,5590,5570,5590,5570,62
|
|
20231206,141800,1015227100,5590,5590,5590,5590,0
|
|
20231206,141700,1015227100,5590,5590,5590,5590,0
|
|
20231206,141600,1015227100,5590,5590,5590,5590,43
|
|
20231206,141500,1014986730,5570,5570,5570,5570,135
|
|
20231206,141400,1014234780,5570,5580,5580,5570,497
|
|
20231206,141300,1011466250,5580,5580,5580,5580,350
|
|
20231206,141200,1009513250,5590,5590,5590,5590,32
|
|
20231206,141100,1009334370,5580,5580,5580,5580,0
|
|
20231206,141000,1009334370,5580,5580,5580,5580,30
|
|
20231206,140900,1009166970,5590,5590,5590,5590,9
|
|
20231206,140800,1009116660,5590,5590,5590,5590,6
|
|
20231206,140700,1009083120,5590,5590,5590,5590,1
|
|
20231206,140600,1009077530,5590,5580,5590,5580,198
|
|
20231206,140500,1007971720,5580,5580,5580,5580,259
|
|
20231206,140400,1006526500,5580,5580,5580,5580,90
|
|
20231206,140300,1006024300,5570,5570,5570,5570,0
|
|
20231206,140200,1006024300,5570,5580,5580,5570,468
|
|
20231206,140100,1003416740,5580,5580,5580,5580,5
|
|
20231206,140000,1003388840,5580,5580,5580,5580,201
|
|
20231206,135900,1002267260,5570,5570,5570,5570,0
|
|
20231206,135800,1002267260,5570,5570,5570,5570,2
|
|
20231206,135700,1002256120,5590,5590,5590,5590,0
|
|
20231206,135600,1002256120,5590,5590,5590,5590,0
|
|
20231206,135500,1002256120,5590,5580,5590,5580,2
|
|
20231206,135400,1002244950,5580,5570,5580,5570,140
|
|
20231206,135300,1001465060,5570,5570,5570,5570,36
|
|
20231206,135200,1001264540,5580,5580,5580,5580,104
|
|
20231206,135100,1000684220,5570,5570,5570,5570,0
|
|
20231206,135000,1000684220,5570,5570,5570,5570,139
|
|
20231206,134900,999909990,5570,5570,5570,5570,2000
|
|
20231206,134800,988769990,5580,5580,5580,5580,0
|
|
20231206,134700,988769990,5580,5580,5580,5580,0
|
|
20231206,134600,988769990,5580,5580,5580,5580,0
|
|
20231206,134500,988769990,5580,5580,5580,5580,55
|
|
20231206,134400,988463090,5580,5580,5580,5580,5
|
|
20231206,134300,988435190,5570,5580,5580,5570,500
|
|
20231206,134200,985648560,5580,5580,5580,5580,145
|
|
20231206,134100,984839460,5570,5570,5570,5570,0
|
|
20231206,134000,984839460,5570,5580,5580,5570,1096
|
|
20231206,133900,978729430,5590,5590,5590,5590,4
|
|
20231206,133800,978707070,5580,5590,5590,5580,179
|
|
20231206,133700,977706470,5590,5590,5600,5580,353
|
|
20231206,133600,975732940,5600,5600,5600,5600,0
|
|
20231206,133500,975732940,5600,5580,5600,5580,387
|
|
20231206,133400,973573450,5580,5590,5590,5580,260
|
|
20231206,133300,972121850,5600,5600,5600,5600,0
|
|
20231206,133200,972121850,5600,5590,5600,5590,346
|
|
20231206,133100,970186790,5600,5600,5600,5600,10
|
|
20231206,133000,970130790,5600,5600,5600,5600,60
|
|
20231206,132900,969794790,5600,5600,5600,5600,178
|
|
20231206,132800,968797990,5600,5600,5600,5600,30
|
|
20231206,132700,968629990,5600,5600,5600,5600,1
|
|
20231206,132600,968624390,5590,5590,5590,5590,700
|
|
20231206,132500,964711390,5600,5600,5600,5600,70
|
|
20231206,132400,964319390,5600,5600,5600,5590,736
|
|
20231206,132300,960198370,5600,5600,5600,5600,4
|
|
20231206,132200,960175970,5590,5600,5610,5590,421
|
|
20231206,132100,957818730,5600,5600,5600,5600,700
|
|
20231206,132000,953898730,5610,5610,5610,5610,150
|
|
20231206,131900,953057230,5620,5620,5620,5620,0
|
|
20231206,131800,953057230,5620,5620,5620,5620,20
|
|
20231206,131700,952944830,5600,5620,5620,5600,400
|
|
20231206,131600,950696950,5620,5610,5620,5610,929
|
|
20231206,131500,945476060,5610,5610,5610,5610,1550
|
|
20231206,131400,936780560,5610,5610,5610,5610,0
|
|
20231206,131300,936780560,5610,5610,5610,5610,0
|
|
20231206,131200,936780560,5610,5610,5610,5610,20
|
|
20231206,131100,936668360,5610,5610,5610,5610,0
|
|
20231206,131000,936668360,5610,5600,5610,5600,7
|
|
20231206,130900,936629150,5600,5600,5600,5600,1494
|
|
20231206,130800,928262750,5590,5590,5590,5590,500
|
|
20231206,130700,925467750,5590,5590,5590,5590,0
|
|
20231206,130600,925467750,5590,5590,5590,5590,0
|
|
20231206,130500,925467750,5590,5590,5590,5590,0
|
|
20231206,130400,925467750,5590,5590,5590,5590,565
|
|
20231206,130300,922309400,5590,5590,5590,5590,0
|
|
20231206,130200,922309400,5590,5590,5590,5590,150
|
|
20231206,130100,921470900,5590,5590,5590,5590,57
|
|
20231206,130000,921152270,5590,5590,5590,5590,100
|
|
20231206,125900,920593270,5600,5600,5600,5600,1
|
|
20231206,125800,920587670,5600,5600,5600,5600,10
|
|
20231206,125700,920531670,5600,5600,5600,5600,180
|
|
20231206,125600,919523670,5600,5600,5600,5600,14
|
|
20231206,125500,919445270,5600,5590,5600,5590,4
|
|
20231206,125400,919422880,5600,5600,5600,5600,0
|
|
20231206,125300,919422880,5600,5600,5600,5600,0
|
|
20231206,125200,919422880,5600,5600,5600,5600,125
|
|
20231206,125100,918722880,5600,5600,5600,5600,0
|
|
20231206,125000,918722880,5600,5600,5600,5600,0
|
|
20231206,124900,918722880,5600,5600,5600,5600,10
|
|
20231206,124800,918666880,5600,5600,5600,5600,1
|
|
20231206,124700,918661280,5600,5600,5600,5600,0
|
|
20231206,124600,918661280,5600,5600,5600,5600,2
|
|
20231206,124500,918650080,5600,5600,5600,5600,0
|
|
20231206,124400,918650080,5600,5600,5600,5600,0
|
|
20231206,124300,918650080,5600,5600,5600,5600,167
|
|
20231206,124200,917714880,5580,5580,5580,5580,0
|
|
20231206,124100,917714880,5580,5580,5580,5580,164
|
|
20231206,124000,916799760,5570,5570,5580,5570,1388
|
|
20231206,123900,909068450,5580,5580,5580,5580,102
|
|
20231206,123800,908499290,5600,5580,5600,5580,55
|
|
20231206,123700,908192370,5580,5580,5580,5580,0
|
|
20231206,123600,908192370,5580,5590,5590,5580,40
|
|
20231206,123500,907968800,5590,5590,5590,5590,1
|
|
20231206,123400,907963210,5590,5590,5590,5590,40
|
|
20231206,123300,907739610,5590,5590,5590,5590,22
|
|
20231206,123200,907616630,5590,5590,5590,5590,271
|
|
20231206,123100,906101740,5590,5590,5590,5590,1
|
|
20231206,123000,906096150,5590,5580,5590,5580,204
|
|
20231206,122900,904957790,5590,5590,5590,5590,0
|
|
20231206,122800,904957790,5590,5590,5590,5590,10
|
|
20231206,122700,904901890,5580,5590,5590,5580,478
|
|
20231206,122600,902234630,5590,5590,5590,5590,1
|
|
20231206,122500,902229040,5580,5580,5580,5580,602
|
|
20231206,122400,898869880,5580,5580,5580,5580,0
|
|
20231206,122300,898869880,5580,5580,5580,5580,0
|
|
20231206,122200,898869880,5580,5580,5580,5580,0
|
|
20231206,122100,898869880,5580,5580,5580,5580,112
|
|
20231206,122000,898244920,5580,5580,5580,5580,0
|
|
20231206,121900,898244920,5580,5580,5580,5580,0
|
|
20231206,121800,898244920,5580,5580,5580,5580,0
|
|
20231206,121700,898244920,5580,5590,5590,5580,201
|
|
20231206,121600,897123330,5590,5590,5590,5590,85
|
|
20231206,121500,896648180,5590,5590,5590,5590,0
|
|
20231206,121400,896648180,5590,5590,5590,5590,0
|
|
20231206,121300,896648180,5590,5590,5590,5590,0
|
|
20231206,121200,896648180,5590,5590,5590,5590,0
|
|
20231206,121100,896648180,5590,5590,5590,5590,0
|
|
20231206,121000,896648180,5590,5590,5590,5590,400
|
|
20231206,120900,894412180,5590,5590,5590,5590,10
|
|
20231206,120800,894356280,5600,5600,5600,5600,0
|
|
20231206,120700,894356280,5600,5600,5600,5600,2
|
|
20231206,120600,894345080,5600,5590,5600,5590,35
|
|
20231206,120500,894149310,5590,5590,5590,5590,178
|
|
20231206,120400,893154290,5580,5580,5580,5580,1432
|
|
20231206,120300,885163730,5580,5570,5580,5570,130
|
|
20231206,120200,884438520,5580,5580,5580,5580,440
|
|
20231206,120100,881983320,5590,5590,5590,5590,2
|
|
20231206,120000,881972140,5590,5590,5590,5590,38
|
|
20231206,115900,881759720,5590,5590,5590,5590,2
|
|
20231206,115800,881748540,5600,5600,5600,5600,10
|
|
20231206,115700,881692540,5600,5600,5600,5600,0
|
|
20231206,115600,881692540,5600,5600,5600,5600,200
|
|
20231206,115500,880572540,5620,5620,5620,5620,102
|
|
20231206,115400,879999300,5610,5590,5610,5590,1002
|
|
20231206,115300,874387280,5600,5600,5600,5600,0
|
|
20231206,115200,874387280,5600,5600,5600,5600,0
|
|
20231206,115100,874387280,5600,5600,5600,5600,0
|
|
20231206,115000,874387280,5600,5600,5600,5600,0
|
|
20231206,114900,874387280,5600,5590,5600,5590,498
|
|
20231206,114800,871598530,5600,5600,5600,5600,0
|
|
20231206,114700,871598530,5600,5600,5600,5600,19
|
|
20231206,114600,871492130,5600,5600,5600,5600,3
|
|
20231206,114500,871475330,5600,5600,5600,5600,11
|
|
20231206,114400,871413730,5610,5610,5610,5610,174
|
|
20231206,114300,870437590,5610,5610,5610,5610,0
|
|
20231206,114200,870437590,5610,5610,5610,5610,1
|
|
20231206,114100,870431980,5610,5610,5610,5610,1
|
|
20231206,114000,870426370,5560,5610,5610,5560,1447
|
|
20231206,113900,862364290,5610,5610,5610,5610,2
|
|
20231206,113800,862353070,5610,5600,5610,5600,193
|
|
20231206,113700,861270630,5600,5600,5600,5600,39
|
|
20231206,113600,861052230,5600,5600,5600,5600,0
|
|
20231206,113500,861052230,5600,5600,5600,5600,42
|
|
20231206,113400,860817030,5570,5580,5580,5570,99
|
|
20231206,113300,860265500,5580,5580,5580,5580,0
|
|
20231206,113200,860265500,5580,5580,5580,5580,0
|
|
20231206,113100,860265500,5580,5580,5580,5580,55
|
|
20231206,113000,859958600,5580,5580,5580,5580,0
|
|
20231206,112900,859958600,5580,5580,5580,5580,200
|
|
20231206,112800,858842600,5590,5590,5590,5590,294
|
|
20231206,112700,857199140,5590,5590,5590,5590,402
|
|
20231206,112600,854951960,5600,5600,5600,5600,3
|
|
20231206,112500,854935160,5590,5600,5600,5590,524
|
|
20231206,112400,852001860,5600,5600,5600,5600,0
|
|
20231206,112300,852001860,5600,5590,5600,5590,6
|
|
20231206,112200,851968300,5590,5590,5590,5590,200
|
|
20231206,112100,850850300,5590,5590,5590,5590,0
|
|
20231206,112000,850850300,5590,5590,5590,5590,250
|
|
20231206,111900,849452800,5600,5600,5600,5600,10
|
|
20231206,111800,849396800,5590,5600,5600,5590,201
|
|
20231206,111700,848273200,5600,5600,5600,5600,159
|
|
20231206,111600,847382800,5600,5600,5600,5600,0
|
|
20231206,111500,847382800,5600,5590,5600,5590,508
|
|
20231206,111400,844539980,5600,5600,5600,5600,2
|
|
20231206,111300,844528780,5610,5610,5610,5610,170
|
|
20231206,111200,843575080,5610,5610,5610,5610,0
|
|
20231206,111100,843575080,5610,5610,5610,5610,0
|
|
20231206,111000,843575080,5610,5590,5610,5590,54
|
|
20231206,110900,843272940,5620,5610,5620,5610,404
|
|
20231206,110800,841005060,5610,5610,5610,5610,106
|
|
20231206,110700,840410400,5610,5600,5610,5600,3300
|
|
20231206,110600,821900060,5600,5600,5600,5600,3268
|
|
20231206,110500,803599260,5590,5590,5590,5590,1075
|
|
20231206,110400,797590010,5580,5580,5580,5580,0
|
|
20231206,110300,797590010,5580,5580,5580,5580,1695
|
|
20231206,110200,788131910,5570,5570,5570,5570,0
|
|
20231206,110100,788131910,5570,5570,5570,5570,0
|
|
20231206,110000,788131910,5570,5570,5570,5570,700
|
|
20231206,105900,784232910,5580,5580,5580,5580,0
|
|
20231206,105800,784232910,5580,5580,5580,5580,20
|
|
20231206,105700,784121310,5580,5580,5580,5580,1
|
|
20231206,105600,784115730,5580,5580,5580,5580,0
|
|
20231206,105500,784115730,5580,5580,5580,5580,20
|
|
20231206,105400,784004130,5580,5580,5580,5580,141
|
|
20231206,105300,783217350,5580,5580,5580,5580,210
|
|
20231206,105200,782045550,5560,5580,5580,5560,356
|
|
20231206,105100,780059090,5580,5580,5580,5580,31
|
|
20231206,105000,779886110,5560,5570,5570,5560,141
|
|
20231206,104900,779101630,5570,5570,5570,5570,0
|
|
20231206,104800,779101630,5570,5570,5570,5570,0
|
|
20231206,104700,779101630,5570,5570,5570,5570,4
|
|
20231206,104600,779079350,5570,5570,5570,5570,4
|
|
20231206,104500,779057070,5580,5580,5580,5580,0
|
|
20231206,104400,779057070,5580,5580,5580,5580,0
|
|
20231206,104300,779057070,5580,5580,5580,5580,2
|
|
20231206,104200,779045910,5580,5580,5580,5580,200
|
|
20231206,104100,777929910,5580,5580,5580,5580,0
|
|
20231206,104000,777929910,5580,5560,5580,5550,5587
|
|
20231206,103900,746866830,5560,5560,5560,5560,0
|
|
20231206,103800,746866830,5560,5560,5560,5560,105
|
|
20231206,103700,746283030,5560,5560,5560,5560,0
|
|
20231206,103600,746283030,5560,5550,5560,5530,2826
|
|
20231206,103500,730622280,5550,5550,5550,5550,542
|
|
20231206,103400,727614180,5540,5540,5540,5540,0
|
|
20231206,103300,727614180,5540,5540,5540,5540,50
|
|
20231206,103200,727337180,5540,5550,5550,5540,1621
|
|
20231206,103100,718352630,5560,5560,5560,5560,0
|
|
20231206,103000,718352630,5560,5560,5560,5560,301
|
|
20231206,102900,716679070,5560,5560,5560,5560,190
|
|
20231206,102800,715622670,5560,5560,5560,5560,400
|
|
20231206,102700,713398670,5560,5560,5560,5560,30
|
|
20231206,102600,713231870,5560,5560,5560,5560,0
|
|
20231206,102500,713231870,5560,5560,5560,5560,10
|
|
20231206,102400,713176270,5560,5570,5570,5560,51
|
|
20231206,102300,712892230,5560,5560,5560,5560,200
|
|
20231206,102200,711780230,5570,5570,5570,5570,59
|
|
20231206,102100,711451600,5570,5570,5570,5570,0
|
|
20231206,102000,711451600,5570,5570,5570,5570,265
|
|
20231206,101900,709975550,5570,5580,5580,5570,1187
|
|
20231206,101800,703353960,5580,5580,5580,5580,53
|
|
20231206,101700,703058220,5580,5580,5580,5580,768
|
|
20231206,101600,698772780,5580,5580,5580,5580,407
|
|
20231206,101500,696501720,5560,5570,5570,5560,1700
|
|
20231206,101400,687048050,5560,5560,5560,5550,1482
|
|
20231206,101300,678820900,5580,5580,5580,5580,0
|
|
20231206,101200,678820900,5580,5580,5580,5580,839
|
|
20231206,101100,674139280,5580,5560,5580,5560,644
|
|
20231206,101000,670546500,5560,5560,5560,5560,18
|
|
20231206,100900,670446420,5570,5570,5570,5570,0
|
|
20231206,100800,670446420,5570,5570,5570,5570,0
|
|
20231206,100700,670446420,5570,5570,5580,5570,615
|
|
20231206,100600,667019570,5580,5580,5580,5580,537
|
|
20231206,100500,664023110,5580,5570,5580,5570,1813
|
|
20231206,100400,653917460,5550,5570,5570,5550,1367
|
|
20231206,100300,646310850,5550,5550,5550,5550,234
|
|
20231206,100200,645012150,5540,5540,5540,5540,0
|
|
20231206,100100,645012150,5540,5540,5540,5540,0
|
|
20231206,100000,645012150,5540,5540,5540,5540,0
|
|
20231206,095900,645012150,5540,5540,5540,5540,1
|
|
20231206,095800,645006610,5570,5530,5570,5530,1057
|
|
20231206,095700,639140670,5540,5530,5540,5530,225
|
|
20231206,095600,637896170,5530,5540,5540,5530,980
|
|
20231206,095500,632473970,5530,5540,5570,5530,1072
|
|
20231206,095400,626536850,5540,5540,5540,5530,3832
|
|
20231206,095300,605327570,5540,5540,5540,5540,1373
|
|
20231206,095200,597721150,5540,5540,5540,5540,0
|
|
20231206,095100,597721150,5540,5550,5550,5540,2883
|
|
20231206,095000,581729720,5550,5550,5550,5550,381
|
|
20231206,094900,579615170,5560,5560,5560,5560,1208
|
|
20231206,094800,572898690,5570,5580,5580,5570,290
|
|
20231206,094700,571282450,5580,5560,5580,5560,303
|
|
20231206,094600,569591770,5560,5550,5560,5550,577
|
|
20231206,094500,566383920,5550,5560,5560,5550,70
|
|
20231206,094400,565995220,5560,5550,5560,5550,3021
|
|
20231206,094300,549228270,5540,5540,5540,5540,100
|
|
20231206,094200,548674270,5540,5540,5540,5540,1038
|
|
20231206,094100,542923750,5540,5540,5540,5540,1004
|
|
20231206,094000,537361590,5530,5530,5530,5530,90
|
|
20231206,093900,536863890,5540,5540,5540,5540,55
|
|
20231206,093800,536559190,5540,5530,5540,5530,801
|
|
20231206,093700,532129650,5530,5540,5540,5530,596
|
|
20231206,093600,528833700,5540,5530,5540,5530,700
|
|
20231206,093500,524960500,5530,5530,5530,5530,5055
|
|
20231206,093400,497006350,5540,5540,5550,5540,2573
|
|
20231206,093300,482748930,5540,5550,5550,5530,407
|
|
20231206,093200,480495240,5550,5550,5550,5550,114
|
|
20231206,093100,479862540,5540,5540,5540,5540,153
|
|
20231206,093000,479014920,5540,5540,5540,5530,576
|
|
20231206,092900,475826920,5540,5530,5540,5530,235
|
|
20231206,092800,474527280,5540,5530,5540,5530,2163
|
|
20231206,092700,462563880,5540,5540,5540,5540,1421
|
|
20231206,092600,454691540,5530,5540,5550,5530,1077
|
|
20231206,092500,448726590,5540,5540,5540,5530,854
|
|
20231206,092400,443995470,5580,5580,5580,5580,0
|
|
20231206,092300,443995470,5580,5530,5580,5530,1056
|
|
20231206,092200,438150490,5550,5550,5550,5520,9326
|
|
20231206,092100,386500650,5550,5560,5570,5550,723
|
|
20231206,092000,382481820,5580,5580,5580,5580,0
|
|
20231206,091900,382481820,5580,5550,5580,5550,27
|
|
20231206,091800,382331820,5550,5580,5580,5550,3206
|
|
20231206,091700,364506970,5560,5580,5580,5560,2858
|
|
20231206,091600,348604930,5580,5580,5580,5580,81
|
|
20231206,091500,348152950,5580,5580,5580,5580,300
|
|
20231206,091400,346478950,5580,5570,5580,5570,701
|
|
20231206,091300,342574300,5580,5580,5580,5580,2764
|
|
20231206,091200,327151180,5580,5590,5590,5580,1171
|
|
20231206,091100,320613030,5590,5600,5600,5590,1971
|
|
20231206,091000,309585430,5600,5600,5600,5590,469
|
|
20231206,090900,306960530,5600,5630,5630,5590,5724
|
|
20231206,090800,274850500,5630,5610,5630,5610,2097
|
|
20231206,090700,263074440,5610,5580,5610,5580,2759
|
|
20231206,090600,247645890,5580,5560,5580,5560,656
|
|
20231206,090500,243989600,5560,5580,5580,5560,5374
|
|
20231206,090400,214092420,5580,5580,5580,5570,1368
|
|
20231206,090300,206462480,5580,5610,5610,5580,3108
|
|
20231206,090200,189100260,5610,5600,5610,5580,6765
|
|
20231206,090100,151246980,5600,5640,5640,5590,7845
|
|
20231206,090000,107243130,5640,5660,5660,5610,18981
|