629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,192600,1400566920,5510,5510,5510,5510,3561
|
|
20231218,192500,1400566920,5510,5510,5510,5510,0
|
|
20231218,192400,1400566920,5510,5510,5510,5510,0
|
|
20231218,192300,1400566920,5510,5510,5510,5510,0
|
|
20231218,192200,1400566920,5510,5510,5510,5510,0
|
|
20231218,192100,1400566920,5510,5510,5510,5510,0
|
|
20231218,192000,1400566920,5510,5510,5510,5510,0
|
|
20231218,191900,1400566920,5510,5510,5510,5510,0
|
|
20231218,191800,1400566920,5510,5510,5510,5510,0
|
|
20231218,191700,1400566920,5510,5510,5510,5510,0
|
|
20231218,191600,1400566920,5510,5510,5510,5510,0
|
|
20231218,191500,1400566920,5510,5510,5510,5510,0
|
|
20231218,191400,1400566920,5510,5510,5510,5510,0
|
|
20231218,191300,1400566920,5510,5510,5510,5510,0
|
|
20231218,191200,1400566920,5510,5510,5510,5510,0
|
|
20231218,191100,1400566920,5510,5510,5510,5510,0
|
|
20231218,191000,1400566920,5510,5510,5510,5510,0
|
|
20231218,190900,1400566920,5510,5510,5510,5510,0
|
|
20231218,190800,1400566920,5510,5510,5510,5510,0
|
|
20231218,190700,1400566920,5510,5510,5510,5510,0
|
|
20231218,190600,1400566920,5510,5510,5510,5510,0
|
|
20231218,190500,1400566920,5510,5510,5510,5510,0
|
|
20231218,190400,1400566920,5510,5510,5510,5510,0
|
|
20231218,190300,1400566920,5510,5510,5510,5510,0
|
|
20231218,190200,1400566920,5510,5510,5510,5510,0
|
|
20231218,190100,1400566920,5510,5510,5510,5510,0
|
|
20231218,190000,1400566920,5510,5510,5510,5510,0
|
|
20231218,185900,1400566920,5510,5510,5510,5510,0
|
|
20231218,185800,1400566920,5510,5510,5510,5510,0
|
|
20231218,185700,1400566920,5510,5510,5510,5510,0
|
|
20231218,185600,1400566920,5510,5510,5510,5510,3561
|
|
20231218,185500,1400566920,5510,5510,5510,5510,0
|
|
20231218,185400,1400566920,5510,5510,5510,5510,0
|
|
20231218,185300,1400566920,5510,5510,5510,5510,0
|
|
20231218,185200,1400566920,5510,5510,5510,5510,0
|
|
20231218,185100,1400566920,5510,5510,5510,5510,0
|
|
20231218,185000,1400566920,5510,5510,5510,5510,0
|
|
20231218,184900,1400566920,5510,5510,5510,5510,0
|
|
20231218,184800,1400566920,5510,5510,5510,5510,0
|
|
20231218,184700,1400566920,5510,5510,5510,5510,0
|
|
20231218,184600,1400566920,5510,5510,5510,5510,0
|
|
20231218,184500,1400566920,5510,5510,5510,5510,0
|
|
20231218,184400,1400566920,5510,5510,5510,5510,0
|
|
20231218,184300,1400566920,5510,5510,5510,5510,0
|
|
20231218,184200,1400566920,5510,5510,5510,5510,0
|
|
20231218,184100,1400566920,5510,5510,5510,5510,0
|
|
20231218,184000,1400566920,5510,5510,5510,5510,0
|
|
20231218,183900,1400566920,5510,5510,5510,5510,0
|
|
20231218,183800,1400566920,5510,5510,5510,5510,0
|
|
20231218,183700,1400566920,5510,5510,5510,5510,0
|
|
20231218,183600,1400566920,5510,5510,5510,5510,0
|
|
20231218,183500,1400566920,5510,5510,5510,5510,0
|
|
20231218,183400,1400566920,5510,5510,5510,5510,0
|
|
20231218,183300,1400566920,5510,5510,5510,5510,0
|
|
20231218,183200,1400566920,5510,5510,5510,5510,0
|
|
20231218,183100,1400566920,5510,5510,5510,5510,0
|
|
20231218,183000,1400566920,5510,5510,5510,5510,0
|
|
20231218,182900,1400566920,5510,5510,5510,5510,0
|
|
20231218,182800,1400566920,5510,5510,5510,5510,0
|
|
20231218,182700,1400566920,5510,5510,5510,5510,0
|
|
20231218,182600,1400566920,5510,5510,5510,5510,3561
|
|
20231218,182500,1400566920,5510,5510,5510,5510,0
|
|
20231218,182400,1400566920,5510,5510,5510,5510,0
|
|
20231218,182300,1400566920,5510,5510,5510,5510,0
|
|
20231218,182200,1400566920,5510,5510,5510,5510,0
|
|
20231218,182100,1400566920,5510,5510,5510,5510,0
|
|
20231218,182000,1400566920,5510,5510,5510,5510,0
|
|
20231218,181900,1400566920,5510,5510,5510,5510,0
|
|
20231218,181800,1400566920,5510,5510,5510,5510,0
|
|
20231218,181700,1400566920,5510,5510,5510,5510,0
|
|
20231218,181600,1400566920,5510,5510,5510,5510,0
|
|
20231218,181500,1400566920,5510,5510,5510,5510,0
|
|
20231218,181400,1400566920,5510,5510,5510,5510,0
|
|
20231218,181300,1400566920,5510,5510,5510,5510,0
|
|
20231218,181200,1400566920,5510,5510,5510,5510,0
|
|
20231218,181100,1400566920,5510,5510,5510,5510,0
|
|
20231218,181000,1400566920,5510,5510,5510,5510,0
|
|
20231218,180900,1400566920,5510,5510,5510,5510,0
|
|
20231218,180800,1400566920,5510,5510,5510,5510,0
|
|
20231218,180700,1400566920,5510,5510,5510,5510,0
|
|
20231218,180600,1400566920,5510,5510,5510,5510,0
|
|
20231218,180500,1400566920,5510,5510,5510,5510,0
|
|
20231218,180400,1400566920,5510,5510,5510,5510,0
|
|
20231218,180300,1400566920,5510,5510,5510,5510,0
|
|
20231218,180200,1400566920,5510,5510,5510,5510,0
|
|
20231218,180100,1400566920,5510,5510,5510,5510,0
|
|
20231218,180000,1400566920,5510,5510,5510,5510,0
|
|
20231218,175900,1400566920,5510,5510,5510,5510,0
|
|
20231218,175800,1400566920,5510,5510,5510,5510,0
|
|
20231218,175700,1400566920,5510,5510,5510,5510,0
|
|
20231218,175600,1400566920,5510,5510,5510,5510,3561
|
|
20231218,175500,1400566920,5510,5510,5510,5510,0
|
|
20231218,175400,1400566920,5510,5510,5510,5510,0
|
|
20231218,175300,1400566920,5510,5510,5510,5510,0
|
|
20231218,175200,1400566920,5510,5510,5510,5510,0
|
|
20231218,175100,1400566920,5510,5510,5510,5510,0
|
|
20231218,175000,1400566920,5510,5510,5510,5510,0
|
|
20231218,174900,1400566920,5510,5510,5510,5510,0
|
|
20231218,174800,1400566920,5510,5510,5510,5510,0
|
|
20231218,174700,1400566920,5510,5510,5510,5510,0
|
|
20231218,174600,1400566920,5510,5510,5510,5510,0
|
|
20231218,174500,1400566920,5510,5510,5510,5510,0
|
|
20231218,174400,1400566920,5510,5510,5510,5510,0
|
|
20231218,174300,1400566920,5510,5510,5510,5510,0
|
|
20231218,174200,1400566920,5510,5510,5510,5510,0
|
|
20231218,174100,1400566920,5510,5510,5510,5510,0
|
|
20231218,174000,1400566920,5510,5510,5510,5510,0
|
|
20231218,173900,1400566920,5510,5510,5510,5510,0
|
|
20231218,173800,1400566920,5510,5510,5510,5510,0
|
|
20231218,173700,1400566920,5510,5510,5510,5510,0
|
|
20231218,173600,1400566920,5510,5510,5510,5510,0
|
|
20231218,173500,1400566920,5510,5510,5510,5510,0
|
|
20231218,173400,1400566920,5510,5510,5510,5510,0
|
|
20231218,173300,1400566920,5510,5510,5510,5510,0
|
|
20231218,173200,1400566920,5510,5510,5510,5510,0
|
|
20231218,173100,1400566920,5510,5510,5510,5510,0
|
|
20231218,173000,1400566920,5510,5510,5510,5510,0
|
|
20231218,172900,1400566920,5510,5510,5510,5510,0
|
|
20231218,172800,1400566920,5510,5510,5510,5510,0
|
|
20231218,172700,1400566920,5510,5510,5510,5510,0
|
|
20231218,172600,1400566920,5510,5510,5510,5510,3561
|
|
20231218,172500,1400566920,5510,5510,5510,5510,0
|
|
20231218,172400,1400566920,5510,5510,5510,5510,0
|
|
20231218,172300,1400566920,5510,5510,5510,5510,0
|
|
20231218,172200,1400566920,5510,5510,5510,5510,0
|
|
20231218,172100,1400566920,5510,5510,5510,5510,0
|
|
20231218,172000,1400566920,5510,5510,5510,5510,0
|
|
20231218,171900,1400566920,5510,5510,5510,5510,0
|
|
20231218,171800,1400566920,5510,5510,5510,5510,0
|
|
20231218,171700,1400566920,5510,5510,5510,5510,0
|
|
20231218,171600,1400566920,5510,5510,5510,5510,0
|
|
20231218,171500,1400566920,5510,5510,5510,5510,0
|
|
20231218,171400,1400566920,5510,5510,5510,5510,0
|
|
20231218,171300,1400566920,5510,5510,5510,5510,0
|
|
20231218,171200,1400566920,5510,5510,5510,5510,0
|
|
20231218,171100,1400566920,5510,5510,5510,5510,0
|
|
20231218,171000,1400566920,5510,5510,5510,5510,0
|
|
20231218,170900,1400566920,5510,5510,5510,5510,0
|
|
20231218,170800,1400566920,5510,5510,5510,5510,0
|
|
20231218,170700,1400566920,5510,5510,5510,5510,0
|
|
20231218,170600,1400566920,5510,5510,5510,5510,0
|
|
20231218,170500,1400566920,5510,5510,5510,5510,0
|
|
20231218,170400,1400566920,5510,5510,5510,5510,0
|
|
20231218,170300,1400566920,5510,5510,5510,5510,0
|
|
20231218,170200,1400566920,5510,5510,5510,5510,0
|
|
20231218,170100,1400566920,5510,5510,5510,5510,0
|
|
20231218,170000,1400566920,5510,5510,5510,5510,0
|
|
20231218,165900,1400566920,5510,5510,5510,5510,0
|
|
20231218,165800,1400566920,5510,5510,5510,5510,0
|
|
20231218,165700,1400566920,5510,5510,5510,5510,0
|
|
20231218,165600,1400566920,5510,5510,5510,5510,3561
|
|
20231218,165500,1400566920,5510,5510,5510,5510,0
|
|
20231218,165400,1400566920,5510,5510,5510,5510,0
|
|
20231218,165300,1400566920,5510,5510,5510,5510,0
|
|
20231218,165200,1400566920,5510,5510,5510,5510,0
|
|
20231218,165100,1400566920,5510,5510,5510,5510,0
|
|
20231218,165000,1400566920,5510,5510,5510,5510,0
|
|
20231218,164900,1400566920,5510,5510,5510,5510,0
|
|
20231218,164800,1400566920,5510,5510,5510,5510,0
|
|
20231218,164700,1400566920,5510,5510,5510,5510,0
|
|
20231218,164600,1400566920,5510,5510,5510,5510,0
|
|
20231218,164500,1400566920,5510,5510,5510,5510,0
|
|
20231218,164400,1400566920,5510,5510,5510,5510,0
|
|
20231218,164300,1400566920,5510,5510,5510,5510,0
|
|
20231218,164200,1400566920,5510,5510,5510,5510,0
|
|
20231218,164100,1400566920,5510,5510,5510,5510,0
|
|
20231218,164000,1400566920,5510,5510,5510,5510,0
|
|
20231218,163900,1400566920,5510,5510,5510,5510,0
|
|
20231218,163800,1400566920,5510,5510,5510,5510,0
|
|
20231218,163700,1400566920,5510,5510,5510,5510,0
|
|
20231218,163600,1400566920,5510,5510,5510,5510,0
|
|
20231218,163500,1400566920,5510,5510,5510,5510,0
|
|
20231218,163400,1400566920,5510,5510,5510,5510,0
|
|
20231218,163300,1400566920,5510,5510,5510,5510,0
|
|
20231218,163200,1400566920,5510,5510,5510,5510,0
|
|
20231218,163100,1400566920,5510,5510,5510,5510,0
|
|
20231218,163000,1400566920,5510,5510,5510,5510,0
|
|
20231218,162900,1400566920,5510,5510,5510,5510,0
|
|
20231218,162800,1400566920,5510,5510,5510,5510,0
|
|
20231218,162700,1400566920,5510,5510,5510,5510,0
|
|
20231218,162600,1400566920,5510,5510,5510,5510,3561
|
|
20231218,162500,1400566920,5510,5510,5510,5510,0
|
|
20231218,162400,1400566920,5510,5510,5510,5510,0
|
|
20231218,162300,1400566920,5510,5510,5510,5510,0
|
|
20231218,162200,1400566920,5510,5510,5510,5510,0
|
|
20231218,162100,1400566920,5510,5510,5510,5510,0
|
|
20231218,162000,1400566920,5510,5510,5510,5510,0
|
|
20231218,161900,1400566920,5510,5510,5510,5510,0
|
|
20231218,161800,1400566920,5510,5510,5510,5510,0
|
|
20231218,161700,1400566920,5510,5510,5510,5510,0
|
|
20231218,161600,1400566920,5510,5510,5510,5510,0
|
|
20231218,161500,1400566920,5510,5510,5510,5510,0
|
|
20231218,161400,1400566920,5510,5510,5510,5510,0
|
|
20231218,161300,1400566920,5510,5510,5510,5510,0
|
|
20231218,161200,1400566920,5510,5510,5510,5510,0
|
|
20231218,161100,1400566920,5510,5510,5510,5510,0
|
|
20231218,161000,1400566920,5510,5510,5510,5510,0
|
|
20231218,160900,1400566920,5510,5510,5510,5510,0
|
|
20231218,160800,1400566920,5510,5510,5510,5510,0
|
|
20231218,160700,1400566920,5510,5510,5510,5510,0
|
|
20231218,160600,1400566920,5510,5510,5510,5510,0
|
|
20231218,160500,1400566920,5510,5510,5510,5510,0
|
|
20231218,160400,1400566920,5510,5510,5510,5510,0
|
|
20231218,160300,1400566920,5510,5510,5510,5510,0
|
|
20231218,160200,1400566920,5510,5510,5510,5510,0
|
|
20231218,160100,1400566920,5510,5510,5510,5510,0
|
|
20231218,160000,1400566920,5510,5510,5510,5510,0
|
|
20231218,155900,1400566920,5510,5510,5510,5510,0
|
|
20231218,155800,1400566920,5510,5510,5510,5510,0
|
|
20231218,155700,1400566920,5510,5510,5510,5510,0
|
|
20231218,155600,1400566920,5510,5510,5510,5510,3561
|
|
20231218,155500,1400566920,5510,5510,5510,5510,0
|
|
20231218,155400,1400566920,5510,5510,5510,5510,0
|
|
20231218,155300,1400566920,5510,5510,5510,5510,0
|
|
20231218,155200,1400566920,5510,5510,5510,5510,0
|
|
20231218,155100,1400566920,5510,5510,5510,5510,0
|
|
20231218,155000,1400566920,5510,5510,5510,5510,0
|
|
20231218,154900,1400566920,5510,5510,5510,5510,0
|
|
20231218,154800,1400566920,5510,5510,5510,5510,0
|
|
20231218,154700,1400566920,5510,5510,5510,5510,0
|
|
20231218,154600,1400566920,5510,5510,5510,5510,0
|
|
20231218,154500,1400566920,5510,5510,5510,5510,0
|
|
20231218,154400,1400566920,5510,5510,5510,5510,0
|
|
20231218,154300,1400566920,5510,5510,5510,5510,0
|
|
20231218,154200,1400566920,5510,5510,5510,5510,0
|
|
20231218,154100,1400566920,5510,5510,5510,5510,0
|
|
20231218,154000,1400566920,5510,5510,5510,5510,0
|
|
20231218,153900,1400566920,5510,5510,5510,5510,0
|
|
20231218,153800,1400566920,5510,5510,5510,5510,0
|
|
20231218,153700,1400566920,5510,5510,5510,5510,0
|
|
20231218,153600,1400566920,5510,5510,5510,5510,0
|
|
20231218,153500,1400566920,5510,5510,5510,5510,0
|
|
20231218,153400,1400566920,5510,5510,5510,5510,0
|
|
20231218,153300,1400566920,5510,5510,5510,5510,0
|
|
20231218,153200,1400566920,5510,5510,5510,5510,0
|
|
20231218,153100,1400566920,5510,5510,5510,5510,0
|
|
20231218,153000,1400566920,5510,5510,5510,5510,3561
|
|
20231218,152900,1380945810,5530,5530,5530,5530,0
|
|
20231218,152800,1380945810,5530,5530,5530,5530,0
|
|
20231218,152700,1380945810,5530,5530,5530,5530,0
|
|
20231218,152600,1380945810,5530,5530,5530,5530,0
|
|
20231218,152500,1380945810,5530,5530,5530,5530,0
|
|
20231218,152400,1380945810,5530,5530,5530,5530,0
|
|
20231218,152300,1380945810,5530,5530,5530,5530,0
|
|
20231218,152200,1380945810,5530,5530,5530,5530,0
|
|
20231218,152100,1380945810,5530,5530,5530,5530,0
|
|
20231218,152000,1380945810,5530,5530,5530,5530,0
|
|
20231218,151900,1380945810,5530,5520,5530,5520,283
|
|
20231218,151800,1379380830,5520,5520,5520,5520,217
|
|
20231218,151700,1378182990,5530,5520,5530,5520,420
|
|
20231218,151600,1375860590,5530,5530,5530,5530,469
|
|
20231218,151500,1373267020,5520,5530,5530,5520,137
|
|
20231218,151400,1372509930,5530,5530,5530,5530,1
|
|
20231218,151300,1372504400,5530,5530,5530,5530,201
|
|
20231218,151200,1371392870,5520,5520,5520,5520,25
|
|
20231218,151100,1371254870,5520,5510,5520,5510,101
|
|
20231218,151000,1370698350,5510,5510,5510,5510,385
|
|
20231218,150900,1368577000,5520,5520,5520,5520,352
|
|
20231218,150800,1366633960,5520,5520,5520,5520,0
|
|
20231218,150700,1366633960,5520,5520,5520,5520,425
|
|
20231218,150600,1364287960,5520,5520,5520,5520,0
|
|
20231218,150500,1364287960,5520,5520,5520,5520,147
|
|
20231218,150400,1363476520,5520,5520,5520,5520,16
|
|
20231218,150300,1363388200,5510,5510,5510,5510,0
|
|
20231218,150200,1363388200,5510,5510,5510,5510,0
|
|
20231218,150100,1363388200,5510,5520,5520,5510,1192
|
|
20231218,150000,1356808370,5520,5520,5520,5520,85
|
|
20231218,145900,1356339170,5520,5520,5520,5520,200
|
|
20231218,145800,1355235170,5520,5520,5520,5520,0
|
|
20231218,145700,1355235170,5520,5520,5520,5520,20
|
|
20231218,145600,1355124770,5520,5520,5520,5520,100
|
|
20231218,145500,1354572770,5520,5520,5520,5520,1
|
|
20231218,145400,1354567250,5530,5530,5530,5530,0
|
|
20231218,145300,1354567250,5530,5530,5530,5530,70
|
|
20231218,145200,1354180150,5530,5530,5530,5530,668
|
|
20231218,145100,1350486110,5520,5530,5530,5520,13
|
|
20231218,145000,1350414250,5530,5530,5530,5530,261
|
|
20231218,144900,1348970920,5530,5530,5530,5530,50
|
|
20231218,144800,1348694420,5530,5530,5530,5530,0
|
|
20231218,144700,1348694420,5530,5530,5530,5530,50
|
|
20231218,144600,1348417920,5530,5530,5530,5530,70
|
|
20231218,144500,1348030820,5520,5520,5520,5520,166
|
|
20231218,144400,1347114500,5510,5510,5510,5510,0
|
|
20231218,144300,1347114500,5510,5510,5510,5510,0
|
|
20231218,144200,1347114500,5510,5530,5530,5510,4140
|
|
20231218,144100,1324232050,5530,5530,5530,5530,0
|
|
20231218,144000,1324232050,5530,5530,5530,5530,0
|
|
20231218,143900,1324232050,5530,5520,5530,5520,835
|
|
20231218,143800,1319622800,5510,5510,5510,5510,0
|
|
20231218,143700,1319622800,5510,5510,5510,5510,0
|
|
20231218,143600,1319622800,5510,5510,5510,5510,0
|
|
20231218,143500,1319622800,5510,5510,5510,5510,322
|
|
20231218,143400,1317848580,5520,5520,5520,5520,0
|
|
20231218,143300,1317848580,5520,5520,5520,5520,0
|
|
20231218,143200,1317848580,5520,5520,5520,5520,0
|
|
20231218,143100,1317848580,5520,5520,5520,5520,299
|
|
20231218,143000,1316198100,5520,5520,5520,5520,101
|
|
20231218,142900,1315640580,5510,5510,5510,5510,497
|
|
20231218,142800,1312902110,5510,5510,5510,5510,0
|
|
20231218,142700,1312902110,5510,5510,5510,5510,972
|
|
20231218,142600,1307546390,5510,5510,5510,5510,500
|
|
20231218,142500,1304791390,5510,5510,5510,5510,5
|
|
20231218,142400,1304763840,5510,5510,5510,5510,0
|
|
20231218,142300,1304763840,5510,5510,5510,5510,0
|
|
20231218,142200,1304763840,5510,5500,5510,5500,609
|
|
20231218,142100,1301414330,5500,5510,5510,5500,286
|
|
20231218,142000,1299839470,5510,5510,5510,5510,0
|
|
20231218,141900,1299839470,5510,5510,5510,5510,250
|
|
20231218,141800,1298461970,5510,5510,5510,5510,6
|
|
20231218,141700,1298428910,5520,5520,5520,5520,0
|
|
20231218,141600,1298428910,5520,5520,5520,5520,0
|
|
20231218,141500,1298428910,5520,5520,5520,5520,0
|
|
20231218,141400,1298428910,5520,5520,5520,5520,0
|
|
20231218,141300,1298428910,5520,5520,5520,5520,0
|
|
20231218,141200,1298428910,5520,5520,5520,5520,0
|
|
20231218,141100,1298428910,5520,5520,5520,5520,0
|
|
20231218,141000,1298428910,5520,5520,5520,5510,102
|
|
20231218,140900,1297866870,5500,5510,5510,5500,522
|
|
20231218,140800,1294990670,5510,5510,5510,5510,400
|
|
20231218,140700,1292786670,5510,5510,5510,5510,15
|
|
20231218,140600,1292704020,5510,5510,5510,5510,0
|
|
20231218,140500,1292704020,5510,5510,5510,5510,0
|
|
20231218,140400,1292704020,5510,5510,5510,5510,1
|
|
20231218,140300,1292698510,5510,5510,5510,5510,139
|
|
20231218,140200,1291932620,5500,5500,5500,5500,0
|
|
20231218,140100,1291932620,5500,5500,5500,5500,306
|
|
20231218,140000,1290249620,5510,5510,5510,5510,0
|
|
20231218,135900,1290249620,5510,5510,5510,5510,321
|
|
20231218,135800,1288480910,5510,5510,5510,5510,937
|
|
20231218,135700,1283318040,5510,5510,5510,5510,0
|
|
20231218,135600,1283318040,5510,5510,5510,5510,0
|
|
20231218,135500,1283318040,5510,5520,5520,5510,20
|
|
20231218,135400,1283207830,5510,5510,5510,5510,0
|
|
20231218,135300,1283207830,5510,5510,5510,5510,0
|
|
20231218,135200,1283207830,5510,5510,5510,5510,0
|
|
20231218,135100,1283207830,5510,5510,5510,5510,136
|
|
20231218,135000,1282458470,5520,5520,5520,5520,0
|
|
20231218,134900,1282458470,5520,5520,5520,5520,369
|
|
20231218,134800,1280421590,5520,5510,5520,5510,1530
|
|
20231218,134700,1271988290,5520,5520,5520,5520,200
|
|
20231218,134600,1270884290,5510,5510,5510,5510,1673
|
|
20231218,134500,1261666060,5510,5510,5520,5510,359
|
|
20231218,134400,1259687870,5510,5510,5510,5510,0
|
|
20231218,134300,1259687870,5510,5510,5510,5510,450
|
|
20231218,134200,1257208370,5520,5520,5520,5520,0
|
|
20231218,134100,1257208370,5520,5520,5520,5520,437
|
|
20231218,134000,1254796130,5520,5520,5520,5520,50
|
|
20231218,133900,1254520130,5510,5510,5510,5510,4
|
|
20231218,133800,1254498090,5500,5530,5530,5500,261
|
|
20231218,133700,1253057070,5500,5500,5500,5500,0
|
|
20231218,133600,1253057070,5500,5500,5500,5500,20
|
|
20231218,133500,1252947070,5510,5510,5510,5510,42
|
|
20231218,133400,1252715650,5520,5520,5520,5520,0
|
|
20231218,133300,1252715650,5520,5520,5520,5520,350
|
|
20231218,133200,1250783650,5500,5500,5500,5500,0
|
|
20231218,133100,1250783650,5500,5500,5500,5500,0
|
|
20231218,133000,1250783650,5500,5500,5500,5500,0
|
|
20231218,132900,1250783650,5500,5510,5510,5500,5372
|
|
20231218,132800,1221219860,5520,5520,5520,5520,0
|
|
20231218,132700,1221219860,5520,5520,5520,5520,44
|
|
20231218,132600,1220976980,5520,5520,5520,5520,48
|
|
20231218,132500,1220712020,5520,5520,5520,5520,0
|
|
20231218,132400,1220712020,5520,5520,5520,5520,0
|
|
20231218,132300,1220712020,5520,5520,5520,5520,278
|
|
20231218,132200,1219177460,5520,5520,5520,5520,100
|
|
20231218,132100,1218625460,5520,5520,5520,5520,100
|
|
20231218,132000,1218073460,5520,5520,5520,5520,0
|
|
20231218,131900,1218073460,5520,5520,5520,5520,0
|
|
20231218,131800,1218073460,5520,5520,5520,5520,0
|
|
20231218,131700,1218073460,5520,5520,5520,5520,0
|
|
20231218,131600,1218073460,5520,5520,5520,5520,200
|
|
20231218,131500,1216969460,5520,5520,5520,5520,0
|
|
20231218,131400,1216969460,5520,5520,5520,5520,50
|
|
20231218,131300,1216693460,5520,5520,5520,5520,0
|
|
20231218,131200,1216693460,5520,5520,5520,5520,300
|
|
20231218,131100,1215037460,5520,5520,5520,5520,57
|
|
20231218,131000,1214722820,5530,5530,5530,5530,0
|
|
20231218,130900,1214722820,5530,5510,5530,5500,2561
|
|
20231218,130800,1200622050,5530,5530,5530,5530,0
|
|
20231218,130700,1200622050,5530,5530,5530,5530,0
|
|
20231218,130600,1200622050,5530,5530,5530,5530,0
|
|
20231218,130500,1200622050,5530,5530,5530,5530,0
|
|
20231218,130400,1200622050,5530,5520,5540,5520,272
|
|
20231218,130300,1199117890,5510,5520,5520,5510,5871
|
|
20231218,130200,1166762600,5520,5540,5540,5520,4392
|
|
20231218,130100,1142518740,5530,5530,5530,5530,105
|
|
20231218,130000,1141938090,5540,5540,5540,5540,0
|
|
20231218,125900,1141938090,5540,5540,5540,5540,0
|
|
20231218,125800,1141938090,5540,5540,5540,5540,0
|
|
20231218,125700,1141938090,5540,5540,5540,5540,0
|
|
20231218,125600,1141938090,5540,5540,5540,5540,0
|
|
20231218,125500,1141938090,5540,5540,5540,5540,0
|
|
20231218,125400,1141938090,5540,5540,5540,5540,0
|
|
20231218,125300,1141938090,5540,5540,5540,5540,30
|
|
20231218,125200,1141771890,5540,5540,5540,5540,0
|
|
20231218,125100,1141771890,5540,5540,5540,5540,31
|
|
20231218,125000,1141600150,5540,5540,5540,5540,0
|
|
20231218,124900,1141600150,5540,5540,5540,5540,0
|
|
20231218,124800,1141600150,5540,5540,5540,5540,1
|
|
20231218,124700,1141594610,5520,5520,5520,5520,0
|
|
20231218,124600,1141594610,5520,5520,5520,5520,100
|
|
20231218,124500,1141042610,5540,5530,5540,5520,9
|
|
20231218,124400,1140992890,5520,5530,5530,5520,2694
|
|
20231218,124300,1126114800,5540,5540,5540,5540,0
|
|
20231218,124200,1126114800,5540,5540,5540,5540,1
|
|
20231218,124100,1126109260,5530,5540,5540,5530,252
|
|
20231218,124000,1124715680,5540,5540,5540,5540,0
|
|
20231218,123900,1124715680,5540,5540,5540,5540,0
|
|
20231218,123800,1124715680,5540,5540,5540,5540,0
|
|
20231218,123700,1124715680,5540,5540,5540,5540,0
|
|
20231218,123600,1124715680,5540,5540,5540,5540,2694
|
|
20231218,123500,1109790920,5540,5520,5540,5520,101
|
|
20231218,123400,1109233380,5520,5520,5520,5520,100
|
|
20231218,123300,1108681380,5550,5550,5550,5550,100
|
|
20231218,123200,1108126380,5520,5520,5520,5520,324
|
|
20231218,123100,1106337900,5530,5540,5540,5530,2879
|
|
20231218,123000,1090415480,5540,5540,5540,5540,50
|
|
20231218,122900,1090138480,5540,5540,5540,5540,0
|
|
20231218,122800,1090138480,5540,5540,5540,5540,0
|
|
20231218,122700,1090138480,5540,5540,5540,5540,3
|
|
20231218,122600,1090121860,5540,5540,5540,5540,600
|
|
20231218,122500,1086797860,5540,5540,5540,5540,1
|
|
20231218,122400,1086792320,5530,5530,5530,5530,3
|
|
20231218,122300,1086775730,5540,5540,5540,5540,2056
|
|
20231218,122200,1075385490,5540,5540,5540,5540,0
|
|
20231218,122100,1075385490,5540,5530,5540,5530,566
|
|
20231218,122000,1072250850,5540,5540,5540,5530,601
|
|
20231218,121900,1068926310,5540,5540,5540,5540,160
|
|
20231218,121800,1068039910,5540,5540,5540,5540,0
|
|
20231218,121700,1068039910,5540,5540,5540,5540,41
|
|
20231218,121600,1067812770,5540,5540,5540,5540,0
|
|
20231218,121500,1067812770,5540,5540,5540,5540,712
|
|
20231218,121400,1063868290,5540,5540,5540,5540,0
|
|
20231218,121300,1063868290,5540,5540,5540,5540,250
|
|
20231218,121200,1062483290,5550,5550,5550,5550,50
|
|
20231218,121100,1062205790,5550,5550,5550,5550,0
|
|
20231218,121000,1062205790,5550,5550,5550,5550,15
|
|
20231218,120900,1062122540,5550,5550,5550,5550,0
|
|
20231218,120800,1062122540,5550,5550,5550,5550,0
|
|
20231218,120700,1062122540,5550,5550,5550,5550,0
|
|
20231218,120600,1062122540,5550,5550,5550,5550,0
|
|
20231218,120500,1062122540,5550,5550,5550,5550,0
|
|
20231218,120400,1062122540,5550,5550,5550,5550,100
|
|
20231218,120300,1061567540,5550,5550,5550,5550,0
|
|
20231218,120200,1061567540,5550,5550,5550,5550,5
|
|
20231218,120100,1061539790,5530,5540,5550,5530,1011
|
|
20231218,120000,1055948750,5550,5550,5550,5550,57
|
|
20231218,115900,1055632400,5550,5550,5550,5550,1
|
|
20231218,115800,1055626850,5550,5540,5550,5540,637
|
|
20231218,115700,1052097820,5550,5540,5550,5540,413
|
|
20231218,115600,1049809750,5560,5550,5560,5550,20
|
|
20231218,115500,1049698600,5560,5540,5560,5540,12
|
|
20231218,115400,1049631950,5560,5560,5560,5560,89
|
|
20231218,115300,1049137110,5560,5560,5560,5560,100
|
|
20231218,115200,1048581110,5560,5560,5560,5560,0
|
|
20231218,115100,1048581110,5560,5550,5560,5550,2039
|
|
20231218,115000,1037259080,5550,5550,5550,5540,2594
|
|
20231218,114900,1022885850,5540,5540,5540,5540,0
|
|
20231218,114800,1022885850,5540,5540,5540,5540,5
|
|
20231218,114700,1022858150,5540,5540,5540,5540,0
|
|
20231218,114600,1022858150,5540,5540,5540,5540,289
|
|
20231218,114500,1021257090,5550,5550,5550,5550,0
|
|
20231218,114400,1021257090,5550,5550,5550,5550,0
|
|
20231218,114300,1021257090,5550,5550,5550,5540,211
|
|
20231218,114200,1020086050,5540,5540,5540,5540,716
|
|
20231218,114100,1016119410,5520,5520,5520,5520,0
|
|
20231218,114000,1016119410,5520,5530,5540,5520,30
|
|
20231218,113900,1015953560,5520,5520,5520,5520,0
|
|
20231218,113800,1015953560,5520,5520,5520,5520,308
|
|
20231218,113700,1014253400,5520,5530,5530,5520,1692
|
|
20231218,113600,1004912110,5530,5530,5530,5530,0
|
|
20231218,113500,1004912110,5530,5530,5530,5530,178
|
|
20231218,113400,1003927770,5530,5530,5530,5530,601
|
|
20231218,113300,1000604240,5530,5530,5530,5530,1000
|
|
20231218,113200,995074240,5520,5520,5520,5520,0
|
|
20231218,113100,995074240,5520,5530,5530,5520,6561
|
|
20231218,113000,958840600,5530,5530,5530,5530,2
|
|
20231218,112900,958829540,5540,5540,5540,5540,1538
|
|
20231218,112800,950309020,5540,5540,5540,5540,0
|
|
20231218,112700,950309020,5540,5540,5540,5540,0
|
|
20231218,112600,950309020,5540,5550,5550,5540,661
|
|
20231218,112500,946642580,5550,5550,5550,5550,0
|
|
20231218,112400,946642580,5550,5550,5550,5550,600
|
|
20231218,112300,943312580,5540,5540,5540,5540,1415
|
|
20231218,112200,935473480,5550,5550,5550,5550,1
|
|
20231218,112100,935467930,5550,5550,5550,5550,116
|
|
20231218,112000,934824130,5550,5550,5550,5550,490
|
|
20231218,111900,932104630,5550,5550,5550,5550,0
|
|
20231218,111800,932104630,5550,5550,5550,5550,721
|
|
20231218,111700,928103080,5550,5550,5550,5550,534
|
|
20231218,111600,925139380,5550,5550,5550,5550,0
|
|
20231218,111500,925139380,5550,5550,5550,5550,0
|
|
20231218,111400,925139380,5550,5550,5550,5550,472
|
|
20231218,111300,922519780,5550,5550,5550,5550,21
|
|
20231218,111200,922403230,5550,5550,5550,5550,952
|
|
20231218,111100,917119630,5550,5550,5550,5550,1
|
|
20231218,111000,917114080,5520,5520,5520,5520,0
|
|
20231218,110900,917114080,5520,5520,5520,5520,0
|
|
20231218,110800,917114080,5520,5520,5520,5520,0
|
|
20231218,110700,917114080,5520,5520,5520,5520,0
|
|
20231218,110600,917114080,5520,5550,5550,5520,10000
|
|
20231218,110500,861797880,5550,5550,5550,5550,210
|
|
20231218,110400,860632380,5550,5550,5550,5550,270
|
|
20231218,110300,859133880,5560,5560,5560,5560,0
|
|
20231218,110200,859133880,5560,5560,5560,5560,12
|
|
20231218,110100,859067160,5560,5560,5560,5560,6
|
|
20231218,110000,859033800,5560,5560,5560,5560,0
|
|
20231218,105900,859033800,5560,5560,5560,5560,12
|
|
20231218,105800,858967080,5560,5560,5560,5560,0
|
|
20231218,105700,858967080,5560,5560,5560,5560,20
|
|
20231218,105600,858855880,5570,5570,5570,5570,0
|
|
20231218,105500,858855880,5570,5560,5570,5560,96
|
|
20231218,105400,858321170,5570,5560,5570,5560,463
|
|
20231218,105300,855746380,5550,5550,5550,5550,0
|
|
20231218,105200,855746380,5550,5550,5550,5550,0
|
|
20231218,105100,855746380,5550,5550,5550,5550,2
|
|
20231218,105000,855735280,5550,5550,5550,5550,100
|
|
20231218,104900,855180280,5560,5560,5560,5560,238
|
|
20231218,104800,853857000,5560,5550,5560,5550,101
|
|
20231218,104700,853295450,5550,5550,5550,5550,283
|
|
20231218,104600,851724800,5550,5550,5550,5550,40
|
|
20231218,104500,851502800,5540,5540,5540,5540,711
|
|
20231218,104400,847563860,5540,5540,5540,5540,0
|
|
20231218,104300,847563860,5540,5550,5550,5540,177
|
|
20231218,104200,846582730,5540,5540,5540,5540,35
|
|
20231218,104100,846388830,5530,5530,5530,5530,0
|
|
20231218,104000,846388830,5530,5530,5530,5530,0
|
|
20231218,103900,846388830,5530,5550,5550,5530,1116
|
|
20231218,103800,840214530,5530,5540,5540,5530,1300
|
|
20231218,103700,833022530,5560,5560,5560,5560,461
|
|
20231218,103600,830459370,5520,5520,5520,5520,0
|
|
20231218,103500,830459370,5520,5560,5560,5520,17401
|
|
20231218,103400,734224760,5550,5560,5560,5550,852
|
|
20231218,103300,729492160,5560,5560,5560,5560,566
|
|
20231218,103200,726345200,5560,5560,5560,5560,349
|
|
20231218,103100,724404760,5560,5580,5580,5560,1109
|
|
20231218,103000,718227460,5580,5580,5580,5580,455
|
|
20231218,102900,715688560,5580,5580,5580,5580,50
|
|
20231218,102800,715409560,5580,5580,5580,5580,10
|
|
20231218,102700,715353760,5590,5590,5590,5590,3944
|
|
20231218,102600,693306800,5590,5590,5590,5590,114
|
|
20231218,102500,692669540,5590,5590,5610,5590,495
|
|
20231218,102400,689896590,5600,5600,5600,5600,0
|
|
20231218,102300,689896590,5600,5600,5600,5600,0
|
|
20231218,102200,689896590,5600,5600,5600,5600,0
|
|
20231218,102100,689896590,5600,5600,5600,5600,30
|
|
20231218,102000,689728590,5610,5610,5610,5610,0
|
|
20231218,101900,689728590,5610,5610,5610,5610,10
|
|
20231218,101800,689672490,5610,5610,5610,5610,0
|
|
20231218,101700,689672490,5610,5610,5610,5610,1
|
|
20231218,101600,689666880,5610,5610,5610,5610,548
|
|
20231218,101500,686592600,5610,5610,5610,5610,20
|
|
20231218,101400,686480400,5610,5610,5610,5610,0
|
|
20231218,101300,686480400,5610,5600,5610,5600,110
|
|
20231218,101200,685864300,5600,5600,5600,5600,30
|
|
20231218,101100,685696300,5600,5600,5600,5600,133
|
|
20231218,101000,684951500,5600,5600,5600,5600,600
|
|
20231218,100900,681591500,5600,5600,5600,5600,498
|
|
20231218,100800,678802700,5590,5590,5590,5590,6940
|
|
20231218,100700,640008100,5590,5590,5590,5590,5
|
|
20231218,100600,639980150,5590,5590,5590,5590,58
|
|
20231218,100500,639655930,5590,5590,5590,5590,1
|
|
20231218,100400,639650340,5590,5600,5600,5590,502
|
|
20231218,100300,636839960,5610,5610,5610,5610,234
|
|
20231218,100200,635527220,5610,5600,5610,5600,599
|
|
20231218,100100,632167930,5600,5600,5610,5600,1786
|
|
20231218,100000,622156070,5590,5590,5600,5590,459
|
|
20231218,095900,619585850,5590,5600,5600,5590,1209
|
|
20231218,095800,612820170,5600,5600,5600,5600,529
|
|
20231218,095700,609857770,5600,5590,5600,5590,440
|
|
20231218,095600,607394870,5600,5580,5600,5580,1974
|
|
20231218,095500,596360240,5580,5580,5580,5580,3
|
|
20231218,095400,596343500,5570,5560,5570,5560,1562
|
|
20231218,095300,587653160,5570,5560,5570,5560,1750
|
|
20231218,095200,577923140,5560,5540,5560,5540,2000
|
|
20231218,095100,566833120,5550,5550,5550,5550,2
|
|
20231218,095000,566822020,5530,5530,5530,5530,52
|
|
20231218,094900,566534460,5530,5530,5530,5530,0
|
|
20231218,094800,566534460,5530,5530,5530,5530,1000
|
|
20231218,094700,561004460,5530,5530,5530,5530,3187
|
|
20231218,094600,543380350,5540,5540,5540,5540,0
|
|
20231218,094500,543380350,5540,5540,5540,5540,1015
|
|
20231218,094400,537757250,5530,5550,5550,5530,662
|
|
20231218,094300,534092790,5550,5550,5550,5550,725
|
|
20231218,094200,530069040,5550,5550,5550,5540,2165
|
|
20231218,094100,518063930,5550,5540,5550,5540,3555
|
|
20231218,094000,498366970,5550,5550,5550,5550,2
|
|
20231218,093900,498355870,5550,5550,5550,5550,507
|
|
20231218,093800,495542020,5550,5550,5550,5550,343
|
|
20231218,093700,493638370,5550,5550,5560,5550,2452
|
|
20231218,093600,480028750,5550,5550,5550,5550,1
|
|
20231218,093500,480023200,5550,5550,5550,5550,206
|
|
20231218,093400,478879900,5560,5560,5560,5560,32
|
|
20231218,093300,478701980,5560,5550,5560,5550,141
|
|
20231218,093200,477919350,5550,5560,5560,5550,4154
|
|
20231218,093100,454834530,5570,5560,5570,5560,1296
|
|
20231218,093000,447625580,5560,5560,5560,5560,1583
|
|
20231218,092900,438824100,5560,5560,5560,5560,1
|
|
20231218,092800,438818540,5560,5560,5560,5560,139
|
|
20231218,092700,438045700,5560,5560,5560,5560,1
|
|
20231218,092600,438040140,5560,5560,5560,5560,510
|
|
20231218,092500,435204540,5560,5560,5560,5560,1004
|
|
20231218,092400,429622300,5560,5550,5560,5550,93
|
|
20231218,092300,429106120,5550,5540,5550,5540,2605
|
|
20231218,092200,414649420,5540,5560,5560,5540,763
|
|
20231218,092100,410413600,5550,5540,5550,5530,1262
|
|
20231218,092000,403419290,5530,5550,5550,5530,2256
|
|
20231218,091900,390908270,5550,5550,5550,5530,6478
|
|
20231218,091800,355027990,5550,5550,5550,5550,1044
|
|
20231218,091700,349233790,5550,5550,5550,5550,992
|
|
20231218,091600,343728190,5560,5560,5560,5550,1600
|
|
20231218,091500,334833800,5560,5570,5570,5560,1110
|
|
20231218,091400,328654890,5580,5580,5580,5580,710
|
|
20231218,091300,324693090,5590,5580,5590,5570,90
|
|
20231218,091200,324190210,5570,5570,5570,5570,761
|
|
20231218,091100,319951440,5570,5590,5590,5570,934
|
|
20231218,091000,314734970,5590,5560,5590,5560,3501
|
|
20231218,090900,295170380,5570,5570,5580,5570,2170
|
|
20231218,090800,283078680,5570,5580,5580,5570,195
|
|
20231218,090700,281990630,5590,5580,5590,5570,504
|
|
20231218,090600,279178860,5570,5570,5570,5560,2242
|
|
20231218,090500,266703340,5580,5580,5600,5580,1503
|
|
20231218,090400,258301420,5580,5610,5610,5580,1899
|
|
20231218,090300,247678340,5620,5630,5630,5610,3294
|
|
20231218,090200,229177100,5620,5630,5650,5620,2873
|
|
20231218,090100,212982990,5630,5560,5630,5560,16850
|
|
20231218,090000,118722520,5570,5570,5570,5520,21359
|