693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,203000,533156060,5640,5640,5640,5640,1024
|
|
20231206,202900,533156060,5640,5640,5640,5640,0
|
|
20231206,202800,533156060,5640,5640,5640,5640,0
|
|
20231206,202700,533156060,5640,5640,5640,5640,0
|
|
20231206,202600,533156060,5640,5640,5640,5640,0
|
|
20231206,202500,533156060,5640,5640,5640,5640,0
|
|
20231206,202400,533156060,5640,5640,5640,5640,0
|
|
20231206,202300,533156060,5640,5640,5640,5640,0
|
|
20231206,202200,533156060,5640,5640,5640,5640,0
|
|
20231206,202100,533156060,5640,5640,5640,5640,0
|
|
20231206,202000,533156060,5640,5640,5640,5640,0
|
|
20231206,201900,533156060,5640,5640,5640,5640,0
|
|
20231206,201800,533156060,5640,5640,5640,5640,0
|
|
20231206,201700,533156060,5640,5640,5640,5640,0
|
|
20231206,201600,533156060,5640,5640,5640,5640,0
|
|
20231206,201500,533156060,5640,5640,5640,5640,0
|
|
20231206,201400,533156060,5640,5640,5640,5640,0
|
|
20231206,201300,533156060,5640,5640,5640,5640,0
|
|
20231206,201200,533156060,5640,5640,5640,5640,0
|
|
20231206,201100,533156060,5640,5640,5640,5640,0
|
|
20231206,201000,533156060,5640,5640,5640,5640,0
|
|
20231206,200900,533156060,5640,5640,5640,5640,0
|
|
20231206,200800,533156060,5640,5640,5640,5640,0
|
|
20231206,200700,533156060,5640,5640,5640,5640,0
|
|
20231206,200600,533156060,5640,5640,5640,5640,0
|
|
20231206,200500,533156060,5640,5640,5640,5640,0
|
|
20231206,200400,533156060,5640,5640,5640,5640,0
|
|
20231206,200300,533156060,5640,5640,5640,5640,0
|
|
20231206,200200,533156060,5640,5640,5640,5640,0
|
|
20231206,200100,533156060,5640,5640,5640,5640,0
|
|
20231206,200000,533156060,5640,5640,5640,5640,1024
|
|
20231206,195900,533156060,5640,5640,5640,5640,0
|
|
20231206,195800,533156060,5640,5640,5640,5640,0
|
|
20231206,195700,533156060,5640,5640,5640,5640,0
|
|
20231206,195600,533156060,5640,5640,5640,5640,0
|
|
20231206,195500,533156060,5640,5640,5640,5640,0
|
|
20231206,195400,533156060,5640,5640,5640,5640,0
|
|
20231206,195300,533156060,5640,5640,5640,5640,0
|
|
20231206,195200,533156060,5640,5640,5640,5640,0
|
|
20231206,195100,533156060,5640,5640,5640,5640,0
|
|
20231206,195000,533156060,5640,5640,5640,5640,0
|
|
20231206,194900,533156060,5640,5640,5640,5640,0
|
|
20231206,194800,533156060,5640,5640,5640,5640,0
|
|
20231206,194700,533156060,5640,5640,5640,5640,0
|
|
20231206,194600,533156060,5640,5640,5640,5640,0
|
|
20231206,194500,533156060,5640,5640,5640,5640,0
|
|
20231206,194400,533156060,5640,5640,5640,5640,0
|
|
20231206,194300,533156060,5640,5640,5640,5640,0
|
|
20231206,194200,533156060,5640,5640,5640,5640,0
|
|
20231206,194100,533156060,5640,5640,5640,5640,0
|
|
20231206,194000,533156060,5640,5640,5640,5640,0
|
|
20231206,193900,533156060,5640,5640,5640,5640,0
|
|
20231206,193800,533156060,5640,5640,5640,5640,0
|
|
20231206,193700,533156060,5640,5640,5640,5640,0
|
|
20231206,193600,533156060,5640,5640,5640,5640,0
|
|
20231206,193500,533156060,5640,5640,5640,5640,0
|
|
20231206,193400,533156060,5640,5640,5640,5640,0
|
|
20231206,193300,533156060,5640,5640,5640,5640,0
|
|
20231206,193200,533156060,5640,5640,5640,5640,0
|
|
20231206,193100,533156060,5640,5640,5640,5640,0
|
|
20231206,193000,533156060,5640,5640,5640,5640,1024
|
|
20231206,192900,533156060,5640,5640,5640,5640,0
|
|
20231206,192800,533156060,5640,5640,5640,5640,0
|
|
20231206,192700,533156060,5640,5640,5640,5640,0
|
|
20231206,192600,533156060,5640,5640,5640,5640,0
|
|
20231206,192500,533156060,5640,5640,5640,5640,0
|
|
20231206,192400,533156060,5640,5640,5640,5640,0
|
|
20231206,192300,533156060,5640,5640,5640,5640,0
|
|
20231206,192200,533156060,5640,5640,5640,5640,0
|
|
20231206,192100,533156060,5640,5640,5640,5640,0
|
|
20231206,192000,533156060,5640,5640,5640,5640,0
|
|
20231206,191900,533156060,5640,5640,5640,5640,0
|
|
20231206,191800,533156060,5640,5640,5640,5640,0
|
|
20231206,191700,533156060,5640,5640,5640,5640,0
|
|
20231206,191600,533156060,5640,5640,5640,5640,0
|
|
20231206,191500,533156060,5640,5640,5640,5640,0
|
|
20231206,191400,533156060,5640,5640,5640,5640,0
|
|
20231206,191300,533156060,5640,5640,5640,5640,0
|
|
20231206,191200,533156060,5640,5640,5640,5640,0
|
|
20231206,191100,533156060,5640,5640,5640,5640,0
|
|
20231206,191000,533156060,5640,5640,5640,5640,0
|
|
20231206,190900,533156060,5640,5640,5640,5640,0
|
|
20231206,190800,533156060,5640,5640,5640,5640,0
|
|
20231206,190700,533156060,5640,5640,5640,5640,0
|
|
20231206,190600,533156060,5640,5640,5640,5640,0
|
|
20231206,190500,533156060,5640,5640,5640,5640,0
|
|
20231206,190400,533156060,5640,5640,5640,5640,0
|
|
20231206,190300,533156060,5640,5640,5640,5640,0
|
|
20231206,190200,533156060,5640,5640,5640,5640,0
|
|
20231206,190100,533156060,5640,5640,5640,5640,0
|
|
20231206,190000,533156060,5640,5640,5640,5640,1024
|
|
20231206,185900,533156060,5640,5640,5640,5640,0
|
|
20231206,185800,533156060,5640,5640,5640,5640,0
|
|
20231206,185700,533156060,5640,5640,5640,5640,0
|
|
20231206,185600,533156060,5640,5640,5640,5640,0
|
|
20231206,185500,533156060,5640,5640,5640,5640,0
|
|
20231206,185400,533156060,5640,5640,5640,5640,0
|
|
20231206,185300,533156060,5640,5640,5640,5640,0
|
|
20231206,185200,533156060,5640,5640,5640,5640,0
|
|
20231206,185100,533156060,5640,5640,5640,5640,0
|
|
20231206,185000,533156060,5640,5640,5640,5640,0
|
|
20231206,184900,533156060,5640,5640,5640,5640,0
|
|
20231206,184800,533156060,5640,5640,5640,5640,0
|
|
20231206,184700,533156060,5640,5640,5640,5640,0
|
|
20231206,184600,533156060,5640,5640,5640,5640,0
|
|
20231206,184500,533156060,5640,5640,5640,5640,0
|
|
20231206,184400,533156060,5640,5640,5640,5640,0
|
|
20231206,184300,533156060,5640,5640,5640,5640,0
|
|
20231206,184200,533156060,5640,5640,5640,5640,0
|
|
20231206,184100,533156060,5640,5640,5640,5640,0
|
|
20231206,184000,533156060,5640,5640,5640,5640,0
|
|
20231206,183900,533156060,5640,5640,5640,5640,0
|
|
20231206,183800,533156060,5640,5640,5640,5640,0
|
|
20231206,183700,533156060,5640,5640,5640,5640,0
|
|
20231206,183600,533156060,5640,5640,5640,5640,0
|
|
20231206,183500,533156060,5640,5640,5640,5640,0
|
|
20231206,183400,533156060,5640,5640,5640,5640,0
|
|
20231206,183300,533156060,5640,5640,5640,5640,0
|
|
20231206,183200,533156060,5640,5640,5640,5640,0
|
|
20231206,183100,533156060,5640,5640,5640,5640,0
|
|
20231206,183000,533156060,5640,5640,5640,5640,1024
|
|
20231206,182900,533156060,5640,5640,5640,5640,0
|
|
20231206,182800,533156060,5640,5640,5640,5640,0
|
|
20231206,182700,533156060,5640,5640,5640,5640,0
|
|
20231206,182600,533156060,5640,5640,5640,5640,0
|
|
20231206,182500,533156060,5640,5640,5640,5640,0
|
|
20231206,182400,533156060,5640,5640,5640,5640,0
|
|
20231206,182300,533156060,5640,5640,5640,5640,0
|
|
20231206,182200,533156060,5640,5640,5640,5640,0
|
|
20231206,182100,533156060,5640,5640,5640,5640,0
|
|
20231206,182000,533156060,5640,5640,5640,5640,0
|
|
20231206,181900,533156060,5640,5640,5640,5640,0
|
|
20231206,181800,533156060,5640,5640,5640,5640,0
|
|
20231206,181700,533156060,5640,5640,5640,5640,0
|
|
20231206,181600,533156060,5640,5640,5640,5640,0
|
|
20231206,181500,533156060,5640,5640,5640,5640,0
|
|
20231206,181400,533156060,5640,5640,5640,5640,0
|
|
20231206,181300,533156060,5640,5640,5640,5640,0
|
|
20231206,181200,533156060,5640,5640,5640,5640,0
|
|
20231206,181100,533156060,5640,5640,5640,5640,0
|
|
20231206,181000,533156060,5640,5640,5640,5640,0
|
|
20231206,180900,533156060,5640,5640,5640,5640,0
|
|
20231206,180800,533156060,5640,5640,5640,5640,0
|
|
20231206,180700,533156060,5640,5640,5640,5640,0
|
|
20231206,180600,533156060,5640,5640,5640,5640,0
|
|
20231206,180500,533156060,5640,5640,5640,5640,0
|
|
20231206,180400,533156060,5640,5640,5640,5640,0
|
|
20231206,180300,533156060,5640,5640,5640,5640,0
|
|
20231206,180200,533156060,5640,5640,5640,5640,0
|
|
20231206,180100,533156060,5640,5640,5640,5640,0
|
|
20231206,180000,533156060,5640,5640,5640,5640,1024
|
|
20231206,175900,533156060,5640,5640,5640,5640,0
|
|
20231206,175800,533156060,5640,5640,5640,5640,0
|
|
20231206,175700,533156060,5640,5640,5640,5640,0
|
|
20231206,175600,533156060,5640,5640,5640,5640,0
|
|
20231206,175500,533156060,5640,5640,5640,5640,0
|
|
20231206,175400,533156060,5640,5640,5640,5640,0
|
|
20231206,175300,533156060,5640,5640,5640,5640,0
|
|
20231206,175200,533156060,5640,5640,5640,5640,0
|
|
20231206,175100,533156060,5640,5640,5640,5640,0
|
|
20231206,175000,533156060,5640,5640,5640,5640,0
|
|
20231206,174900,533156060,5640,5640,5640,5640,0
|
|
20231206,174800,533156060,5640,5640,5640,5640,0
|
|
20231206,174700,533156060,5640,5640,5640,5640,0
|
|
20231206,174600,533156060,5640,5640,5640,5640,0
|
|
20231206,174500,533156060,5640,5640,5640,5640,0
|
|
20231206,174400,533156060,5640,5640,5640,5640,0
|
|
20231206,174300,533156060,5640,5640,5640,5640,0
|
|
20231206,174200,533156060,5640,5640,5640,5640,0
|
|
20231206,174100,533156060,5640,5640,5640,5640,0
|
|
20231206,174000,533156060,5640,5640,5640,5640,0
|
|
20231206,173900,533156060,5640,5640,5640,5640,0
|
|
20231206,173800,533156060,5640,5640,5640,5640,0
|
|
20231206,173700,533156060,5640,5640,5640,5640,0
|
|
20231206,173600,533156060,5640,5640,5640,5640,0
|
|
20231206,173500,533156060,5640,5640,5640,5640,0
|
|
20231206,173400,533156060,5640,5640,5640,5640,0
|
|
20231206,173300,533156060,5640,5640,5640,5640,0
|
|
20231206,173200,533156060,5640,5640,5640,5640,0
|
|
20231206,173100,533156060,5640,5640,5640,5640,0
|
|
20231206,173000,533156060,5640,5640,5640,5640,1024
|
|
20231206,172900,533156060,5640,5640,5640,5640,0
|
|
20231206,172800,533156060,5640,5640,5640,5640,0
|
|
20231206,172700,533156060,5640,5640,5640,5640,0
|
|
20231206,172600,533156060,5640,5640,5640,5640,0
|
|
20231206,172500,533156060,5640,5640,5640,5640,0
|
|
20231206,172400,533156060,5640,5640,5640,5640,0
|
|
20231206,172300,533156060,5640,5640,5640,5640,0
|
|
20231206,172200,533156060,5640,5640,5640,5640,0
|
|
20231206,172100,533156060,5640,5640,5640,5640,0
|
|
20231206,172000,533156060,5640,5640,5640,5640,0
|
|
20231206,171900,533156060,5640,5640,5640,5640,0
|
|
20231206,171800,533156060,5640,5640,5640,5640,0
|
|
20231206,171700,533156060,5640,5640,5640,5640,0
|
|
20231206,171600,533156060,5640,5640,5640,5640,0
|
|
20231206,171500,533156060,5640,5640,5640,5640,0
|
|
20231206,171400,533156060,5640,5640,5640,5640,0
|
|
20231206,171300,533156060,5640,5640,5640,5640,0
|
|
20231206,171200,533156060,5640,5640,5640,5640,0
|
|
20231206,171100,533156060,5640,5640,5640,5640,0
|
|
20231206,171000,533156060,5640,5640,5640,5640,0
|
|
20231206,170900,533156060,5640,5640,5640,5640,0
|
|
20231206,170800,533156060,5640,5640,5640,5640,0
|
|
20231206,170700,533156060,5640,5640,5640,5640,0
|
|
20231206,170600,533156060,5640,5640,5640,5640,0
|
|
20231206,170500,533156060,5640,5640,5640,5640,0
|
|
20231206,170400,533156060,5640,5640,5640,5640,0
|
|
20231206,170300,533156060,5640,5640,5640,5640,0
|
|
20231206,170200,533156060,5640,5640,5640,5640,0
|
|
20231206,170100,533156060,5640,5640,5640,5640,0
|
|
20231206,170000,533156060,5640,5640,5640,5640,1024
|
|
20231206,165900,533156060,5640,5640,5640,5640,0
|
|
20231206,165800,533156060,5640,5640,5640,5640,0
|
|
20231206,165700,533156060,5640,5640,5640,5640,0
|
|
20231206,165600,533156060,5640,5640,5640,5640,0
|
|
20231206,165500,533156060,5640,5640,5640,5640,0
|
|
20231206,165400,533156060,5640,5640,5640,5640,0
|
|
20231206,165300,533156060,5640,5640,5640,5640,0
|
|
20231206,165200,533156060,5640,5640,5640,5640,0
|
|
20231206,165100,533156060,5640,5640,5640,5640,0
|
|
20231206,165000,533156060,5640,5640,5640,5640,0
|
|
20231206,164900,533156060,5640,5640,5640,5640,0
|
|
20231206,164800,533156060,5640,5640,5640,5640,0
|
|
20231206,164700,533156060,5640,5640,5640,5640,0
|
|
20231206,164600,533156060,5640,5640,5640,5640,0
|
|
20231206,164500,533156060,5640,5640,5640,5640,0
|
|
20231206,164400,533156060,5640,5640,5640,5640,0
|
|
20231206,164300,533156060,5640,5640,5640,5640,0
|
|
20231206,164200,533156060,5640,5640,5640,5640,0
|
|
20231206,164100,533156060,5640,5640,5640,5640,0
|
|
20231206,164000,533156060,5640,5640,5640,5640,0
|
|
20231206,163900,533156060,5640,5640,5640,5640,0
|
|
20231206,163800,533156060,5640,5640,5640,5640,0
|
|
20231206,163700,533156060,5640,5640,5640,5640,0
|
|
20231206,163600,533156060,5640,5640,5640,5640,0
|
|
20231206,163500,533156060,5640,5640,5640,5640,0
|
|
20231206,163400,533156060,5640,5640,5640,5640,0
|
|
20231206,163300,533156060,5640,5640,5640,5640,0
|
|
20231206,163200,533156060,5640,5640,5640,5640,0
|
|
20231206,163100,533156060,5640,5640,5640,5640,0
|
|
20231206,163000,533156060,5640,5640,5640,5640,1024
|
|
20231206,162900,533156060,5640,5640,5640,5640,0
|
|
20231206,162800,533156060,5640,5640,5640,5640,0
|
|
20231206,162700,533156060,5640,5640,5640,5640,0
|
|
20231206,162600,533156060,5640,5640,5640,5640,0
|
|
20231206,162500,533156060,5640,5640,5640,5640,0
|
|
20231206,162400,533156060,5640,5640,5640,5640,0
|
|
20231206,162300,533156060,5640,5640,5640,5640,0
|
|
20231206,162200,533156060,5640,5640,5640,5640,0
|
|
20231206,162100,533156060,5640,5640,5640,5640,0
|
|
20231206,162000,533156060,5640,5640,5640,5640,0
|
|
20231206,161900,533156060,5640,5640,5640,5640,0
|
|
20231206,161800,533156060,5640,5640,5640,5640,0
|
|
20231206,161700,533156060,5640,5640,5640,5640,0
|
|
20231206,161600,533156060,5640,5640,5640,5640,0
|
|
20231206,161500,533156060,5640,5640,5640,5640,0
|
|
20231206,161400,533156060,5640,5640,5640,5640,0
|
|
20231206,161300,533156060,5640,5640,5640,5640,0
|
|
20231206,161200,533156060,5640,5640,5640,5640,0
|
|
20231206,161100,533156060,5640,5640,5640,5640,0
|
|
20231206,161000,533156060,5640,5640,5640,5640,0
|
|
20231206,160900,533156060,5640,5640,5640,5640,0
|
|
20231206,160800,533156060,5640,5640,5640,5640,0
|
|
20231206,160700,533156060,5640,5640,5640,5640,0
|
|
20231206,160600,533156060,5640,5640,5640,5640,0
|
|
20231206,160500,533156060,5640,5640,5640,5640,0
|
|
20231206,160400,533156060,5640,5640,5640,5640,0
|
|
20231206,160300,533156060,5640,5640,5640,5640,0
|
|
20231206,160200,533156060,5640,5640,5640,5640,0
|
|
20231206,160100,533156060,5640,5640,5640,5640,0
|
|
20231206,160000,533156060,5640,5640,5640,5640,1024
|
|
20231206,155900,533156060,5640,5640,5640,5640,0
|
|
20231206,155800,533156060,5640,5640,5640,5640,0
|
|
20231206,155700,533156060,5640,5640,5640,5640,0
|
|
20231206,155600,533156060,5640,5640,5640,5640,0
|
|
20231206,155500,533156060,5640,5640,5640,5640,0
|
|
20231206,155400,533156060,5640,5640,5640,5640,0
|
|
20231206,155300,533156060,5640,5640,5640,5640,0
|
|
20231206,155200,533156060,5640,5640,5640,5640,0
|
|
20231206,155100,533156060,5640,5640,5640,5640,0
|
|
20231206,155000,533156060,5640,5640,5640,5640,0
|
|
20231206,154900,533156060,5640,5640,5640,5640,0
|
|
20231206,154800,533156060,5640,5640,5640,5640,0
|
|
20231206,154700,533156060,5640,5640,5640,5640,0
|
|
20231206,154600,533156060,5640,5640,5640,5640,0
|
|
20231206,154500,533156060,5640,5640,5640,5640,0
|
|
20231206,154400,533156060,5640,5640,5640,5640,0
|
|
20231206,154300,533156060,5640,5640,5640,5640,0
|
|
20231206,154200,533156060,5640,5640,5640,5640,0
|
|
20231206,154100,533156060,5640,5640,5640,5640,0
|
|
20231206,154000,533156060,5640,5640,5640,5640,0
|
|
20231206,153900,533156060,5640,5640,5640,5640,0
|
|
20231206,153800,533156060,5640,5640,5640,5640,0
|
|
20231206,153700,533156060,5640,5640,5640,5640,0
|
|
20231206,153600,533156060,5640,5640,5640,5640,0
|
|
20231206,153500,533156060,5640,5640,5640,5640,0
|
|
20231206,153400,533156060,5640,5640,5640,5640,0
|
|
20231206,153300,533156060,5640,5640,5640,5640,0
|
|
20231206,153200,533156060,5640,5640,5640,5640,0
|
|
20231206,153100,533156060,5640,5640,5640,5640,0
|
|
20231206,153000,533156060,5640,5640,5640,5640,2048
|
|
20231206,152900,527380700,5620,5620,5620,5620,0
|
|
20231206,152800,527380700,5620,5620,5620,5620,0
|
|
20231206,152700,527380700,5620,5620,5620,5620,0
|
|
20231206,152600,527380700,5620,5620,5620,5620,0
|
|
20231206,152500,527380700,5620,5620,5620,5620,0
|
|
20231206,152400,527380700,5620,5620,5620,5620,0
|
|
20231206,152300,527380700,5620,5620,5620,5620,0
|
|
20231206,152200,527380700,5620,5620,5620,5620,0
|
|
20231206,152100,527380700,5620,5620,5620,5620,0
|
|
20231206,152000,527380700,5620,5620,5620,5620,0
|
|
20231206,151900,527380700,5620,5620,5620,5620,513
|
|
20231206,151800,524497640,5610,5620,5620,5610,337
|
|
20231206,151700,522606400,5640,5640,5640,5640,10
|
|
20231206,151600,522550000,5640,5640,5640,5640,4
|
|
20231206,151500,522527440,5630,5630,5630,5630,7
|
|
20231206,151400,522488030,5640,5640,5640,5640,0
|
|
20231206,151300,522488030,5640,5640,5640,5640,0
|
|
20231206,151200,522488030,5640,5640,5640,5640,42
|
|
20231206,151100,522251150,5630,5630,5630,5630,0
|
|
20231206,151000,522251150,5630,5640,5640,5630,22
|
|
20231206,150900,522127240,5640,5650,5650,5630,30
|
|
20231206,150800,521958240,5650,5630,5650,5630,4
|
|
20231206,150700,521935680,5660,5660,5660,5660,1
|
|
20231206,150600,521930020,5630,5640,5640,5630,708
|
|
20231206,150500,517942950,5670,5650,5670,5640,204
|
|
20231206,150400,516792250,5670,5670,5670,5670,0
|
|
20231206,150300,516792250,5670,5670,5670,5670,104
|
|
20231206,150200,516202570,5690,5650,5690,5650,42
|
|
20231206,150100,515964430,5650,5650,5650,5650,1000
|
|
20231206,150000,510314430,5690,5680,5690,5680,1324
|
|
20231206,145900,502793970,5680,5640,5680,5640,36
|
|
20231206,145800,502590810,5680,5680,5680,5680,0
|
|
20231206,145700,502590810,5680,5680,5680,5680,0
|
|
20231206,145600,502590810,5680,5650,5680,5630,271
|
|
20231206,145500,501062960,5680,5680,5680,5680,0
|
|
20231206,145400,501062960,5680,5670,5680,5670,1000
|
|
20231206,145300,495384090,5680,5670,5680,5670,392
|
|
20231206,145200,493161400,5670,5670,5670,5670,0
|
|
20231206,145100,493161400,5670,5670,5670,5670,885
|
|
20231206,145000,488143450,5670,5660,5670,5650,533
|
|
20231206,144900,485131640,5690,5690,5690,5690,0
|
|
20231206,144800,485131640,5690,5690,5690,5690,0
|
|
20231206,144700,485131640,5690,5690,5690,5690,0
|
|
20231206,144600,485131640,5690,5690,5690,5690,5
|
|
20231206,144500,485103190,5680,5690,5690,5680,288
|
|
20231206,144400,483466960,5680,5670,5680,5670,1200
|
|
20231206,144300,476652210,5670,5670,5670,5670,0
|
|
20231206,144200,476652210,5670,5670,5670,5670,0
|
|
20231206,144100,476652210,5670,5670,5670,5670,20
|
|
20231206,144000,476538810,5670,5660,5670,5660,15
|
|
20231206,143900,476453880,5660,5660,5660,5660,10
|
|
20231206,143800,476397280,5680,5680,5680,5680,0
|
|
20231206,143700,476397280,5680,5680,5680,5680,0
|
|
20231206,143600,476397280,5680,5680,5680,5680,2
|
|
20231206,143500,476385920,5650,5650,5650,5640,65
|
|
20231206,143400,476018770,5650,5650,5680,5650,190
|
|
20231206,143300,474944910,5650,5660,5660,5650,1043
|
|
20231206,143200,469041710,5690,5690,5690,5690,0
|
|
20231206,143100,469041710,5690,5690,5690,5690,0
|
|
20231206,143000,469041710,5690,5680,5690,5670,51
|
|
20231206,142900,468752140,5670,5670,5670,5670,35
|
|
20231206,142800,468553690,5680,5690,5690,5670,96
|
|
20231206,142700,468009120,5690,5680,5700,5680,29
|
|
20231206,142600,467844320,5680,5700,5700,5680,173
|
|
20231206,142500,466858720,5700,5690,5700,5690,111
|
|
20231206,142400,466227050,5660,5660,5660,5660,2
|
|
20231206,142300,466215730,5700,5680,5700,5680,168
|
|
20231206,142200,465259810,5680,5650,5680,5650,783
|
|
20231206,142100,460816560,5660,5660,5660,5660,0
|
|
20231206,142000,460816560,5660,5650,5660,5650,7
|
|
20231206,141900,460776980,5650,5650,5660,5650,45
|
|
20231206,141800,460522690,5650,5660,5660,5650,72
|
|
20231206,141700,460115740,5630,5660,5660,5630,787
|
|
20231206,141600,455668520,5660,5660,5660,5650,1237
|
|
20231206,141500,448678340,5650,5640,5650,5640,919
|
|
20231206,141400,443487730,5650,5640,5650,5640,1393
|
|
20231206,141300,435625190,5640,5640,5640,5640,101
|
|
20231206,141200,435055550,5640,5640,5640,5640,0
|
|
20231206,141100,435055550,5640,5640,5640,5640,170
|
|
20231206,141000,434096750,5640,5630,5640,5630,11
|
|
20231206,140900,434034750,5630,5630,5630,5630,6
|
|
20231206,140800,434000970,5640,5630,5640,5630,41
|
|
20231206,140700,433769890,5640,5630,5640,5630,24
|
|
20231206,140600,433634720,5640,5630,5640,5630,432
|
|
20231206,140500,431202510,5640,5630,5640,5630,89
|
|
20231206,140400,430701330,5640,5640,5640,5640,0
|
|
20231206,140300,430701330,5640,5640,5640,5640,500
|
|
20231206,140200,427881330,5640,5640,5640,5620,51
|
|
20231206,140100,427594570,5630,5610,5630,5610,1200
|
|
20231206,140000,420842570,5640,5620,5640,5620,10
|
|
20231206,135900,420786330,5630,5620,5630,5620,6
|
|
20231206,135800,420752600,5640,5630,5640,5630,66
|
|
20231206,135700,420380550,5610,5610,5610,5610,150
|
|
20231206,135600,419539050,5640,5640,5640,5640,0
|
|
20231206,135500,419539050,5640,5630,5640,5630,5
|
|
20231206,135400,419510860,5630,5630,5630,5630,1
|
|
20231206,135300,419505230,5640,5640,5640,5640,0
|
|
20231206,135200,419505230,5640,5620,5640,5620,88
|
|
20231206,135100,419010650,5620,5620,5620,5620,0
|
|
20231206,135000,419010650,5620,5610,5620,5610,16
|
|
20231206,134900,418920770,5610,5610,5610,5610,0
|
|
20231206,134800,418920770,5610,5610,5610,5610,43
|
|
20231206,134700,418679540,5630,5630,5630,5620,14
|
|
20231206,134600,418600760,5600,5600,5600,5600,250
|
|
20231206,134500,417200760,5630,5630,5630,5630,0
|
|
20231206,134400,417200760,5630,5630,5630,5630,0
|
|
20231206,134300,417200760,5630,5630,5630,5630,0
|
|
20231206,134200,417200760,5630,5630,5630,5630,2
|
|
20231206,134100,417189500,5600,5620,5630,5600,73
|
|
20231206,134000,416779300,5600,5600,5600,5600,510
|
|
20231206,133900,413923300,5640,5640,5640,5640,0
|
|
20231206,133800,413923300,5640,5640,5640,5640,0
|
|
20231206,133700,413923300,5640,5630,5640,5630,7
|
|
20231206,133600,413883880,5640,5630,5640,5630,14
|
|
20231206,133500,413805040,5630,5630,5630,5630,1
|
|
20231206,133400,413799410,5640,5640,5640,5640,0
|
|
20231206,133300,413799410,5640,5630,5640,5630,10
|
|
20231206,133200,413743050,5640,5640,5640,5640,0
|
|
20231206,133100,413743050,5640,5620,5650,5620,92
|
|
20231206,133000,413225540,5630,5630,5630,5630,0
|
|
20231206,132900,413225540,5630,5630,5630,5630,1272
|
|
20231206,132800,406064180,5630,5630,5630,5630,0
|
|
20231206,132700,406064180,5630,5630,5630,5630,0
|
|
20231206,132600,406064180,5630,5630,5630,5630,0
|
|
20231206,132500,406064180,5630,5630,5630,5630,0
|
|
20231206,132400,406064180,5630,5610,5630,5610,64
|
|
20231206,132300,405704020,5590,5590,5590,5590,0
|
|
20231206,132200,405704020,5590,5600,5600,5590,478
|
|
20231206,132100,403030080,5610,5610,5610,5610,5
|
|
20231206,132000,403002030,5620,5620,5620,5620,0
|
|
20231206,131900,403002030,5620,5620,5620,5620,16
|
|
20231206,131800,402912110,5620,5620,5620,5620,100
|
|
20231206,131700,402350110,5620,5620,5620,5620,0
|
|
20231206,131600,402350110,5620,5610,5620,5600,93
|
|
20231206,131500,401828820,5610,5620,5620,5610,25
|
|
20231206,131400,401688370,5630,5630,5630,5630,0
|
|
20231206,131300,401688370,5630,5630,5630,5630,0
|
|
20231206,131200,401688370,5630,5630,5630,5630,3
|
|
20231206,131100,401671480,5630,5630,5630,5630,51
|
|
20231206,131000,401384350,5630,5630,5630,5630,30
|
|
20231206,130900,401215450,5630,5630,5630,5630,2
|
|
20231206,130800,401204190,5620,5620,5620,5620,100
|
|
20231206,130700,400642190,5620,5620,5620,5620,90
|
|
20231206,130600,400136390,5630,5630,5630,5630,0
|
|
20231206,130500,400136390,5630,5630,5630,5630,0
|
|
20231206,130400,400136390,5630,5630,5630,5630,0
|
|
20231206,130300,400136390,5630,5620,5630,5620,5
|
|
20231206,130200,400108250,5630,5620,5630,5620,17
|
|
20231206,130100,400012610,5620,5630,5630,5620,413
|
|
20231206,130000,397687550,5630,5630,5630,5630,0
|
|
20231206,125900,397687550,5630,5630,5630,5630,0
|
|
20231206,125800,397687550,5630,5610,5630,5610,1000
|
|
20231206,125700,392063440,5620,5620,5620,5620,4
|
|
20231206,125600,392040960,5590,5620,5620,5590,473
|
|
20231206,125500,389396800,5580,5580,5620,5580,240
|
|
20231206,125400,388057440,5580,5600,5600,5580,100
|
|
20231206,125300,387499310,5630,5630,5630,5630,4
|
|
20231206,125200,387476790,5600,5600,5600,5600,189
|
|
20231206,125100,386418390,5630,5630,5630,5630,0
|
|
20231206,125000,386418390,5630,5630,5630,5630,0
|
|
20231206,124900,386418390,5630,5590,5630,5590,209
|
|
20231206,124800,385249720,5590,5590,5590,5590,100
|
|
20231206,124700,384690720,5630,5630,5630,5630,3
|
|
20231206,124600,384673830,5630,5630,5630,5630,19
|
|
20231206,124500,384566860,5630,5610,5630,5610,116
|
|
20231206,124400,383915780,5630,5630,5630,5620,716
|
|
20231206,124300,379885050,5630,5610,5630,5600,543
|
|
20231206,124200,376836120,5610,5600,5610,5600,546
|
|
20231206,124100,373776340,5600,5560,5610,5550,8702
|
|
20231206,124000,325291460,5580,5580,5580,5580,7
|
|
20231206,123900,325252400,5580,5570,5580,5560,355
|
|
20231206,123800,323278310,5580,5580,5580,5580,0
|
|
20231206,123700,323278310,5580,5580,5580,5580,4
|
|
20231206,123600,323255990,5570,5570,5570,5570,1
|
|
20231206,123500,323250420,5580,5580,5580,5580,0
|
|
20231206,123400,323250420,5580,5580,5580,5580,0
|
|
20231206,123300,323250420,5580,5580,5580,5580,0
|
|
20231206,123200,323250420,5580,5580,5580,5580,0
|
|
20231206,123100,323250420,5580,5580,5580,5580,1
|
|
20231206,123000,323244840,5580,5570,5580,5570,7
|
|
20231206,122900,323205800,5570,5570,5570,5570,3
|
|
20231206,122800,323189090,5570,5570,5570,5570,54
|
|
20231206,122700,322888310,5580,5570,5580,5570,29
|
|
20231206,122600,322726730,5570,5570,5570,5570,0
|
|
20231206,122500,322726730,5570,5570,5570,5570,5
|
|
20231206,122400,322698880,5560,5560,5560,5560,0
|
|
20231206,122300,322698880,5560,5560,5560,5560,9
|
|
20231206,122200,322648840,5570,5560,5570,5560,12
|
|
20231206,122100,322582090,5580,5580,5580,5560,241
|
|
20231206,122000,321237890,5580,5570,5580,5570,10
|
|
20231206,121900,321182160,5580,5580,5580,5580,0
|
|
20231206,121800,321182160,5580,5570,5580,5570,106
|
|
20231206,121700,320591500,5570,5560,5570,5560,10
|
|
20231206,121600,320535840,5560,5560,5560,5560,4
|
|
20231206,121500,320513600,5570,5570,5570,5570,100
|
|
20231206,121400,319956600,5570,5560,5570,5560,7
|
|
20231206,121300,319917620,5570,5560,5570,5560,21
|
|
20231206,121200,319800820,5570,5560,5570,5560,10
|
|
20231206,121100,319745200,5550,5550,5550,5550,395
|
|
20231206,121000,317552950,5560,5560,5560,5550,38
|
|
20231206,120900,317341680,5570,5550,5570,5550,67
|
|
20231206,120800,316969170,5560,5560,5570,5550,43
|
|
20231206,120700,316730080,5570,5570,5570,5550,1067
|
|
20231206,120600,310787430,5550,5560,5570,5550,397
|
|
20231206,120500,308580560,5570,5570,5570,5570,1
|
|
20231206,120400,308574990,5570,5570,5570,5570,0
|
|
20231206,120300,308574990,5570,5570,5570,5570,0
|
|
20231206,120200,308574990,5570,5560,5570,5560,22
|
|
20231206,120100,308452520,5560,5560,5560,5560,7
|
|
20231206,120000,308413600,5580,5580,5580,5580,193
|
|
20231206,115900,307336660,5580,5560,5580,5560,7
|
|
20231206,115800,307297630,5560,5560,5580,5560,22
|
|
20231206,115700,307175160,5570,5580,5580,5570,14
|
|
20231206,115600,307097170,5570,5570,5580,5570,237
|
|
20231206,115500,305776740,5570,5570,5570,5570,0
|
|
20231206,115400,305776740,5570,5570,5570,5570,6
|
|
20231206,115300,305743320,5580,5570,5580,5570,20
|
|
20231206,115200,305631860,5580,5570,5580,5560,518
|
|
20231206,115100,302751550,5570,5570,5570,5570,5
|
|
20231206,115000,302723700,5580,5570,5580,5570,177
|
|
20231206,114900,301737730,5580,5590,5590,5580,190
|
|
20231206,114800,300676630,5600,5590,5600,5590,5
|
|
20231206,114700,300648640,5600,5590,5600,5590,29
|
|
20231206,114600,300486310,5600,5600,5600,5600,0
|
|
20231206,114500,300486310,5600,5600,5600,5590,71
|
|
20231206,114400,300088720,5600,5590,5600,5590,6
|
|
20231206,114300,300055130,5600,5590,5600,5590,30
|
|
20231206,114200,299887420,5580,5600,5600,5580,273
|
|
20231206,114100,298363360,5600,5590,5600,5590,500
|
|
20231206,114000,295567790,5590,5590,5590,5590,0
|
|
20231206,113900,295567790,5590,5590,5590,5580,316
|
|
20231206,113800,293801480,5590,5580,5590,5580,24
|
|
20231206,113700,293667400,5580,5580,5580,5580,105
|
|
20231206,113600,293081500,5590,5590,5590,5590,0
|
|
20231206,113500,293081500,5590,5590,5590,5590,0
|
|
20231206,113400,293081500,5590,5570,5590,5560,4145
|
|
20231206,113300,269973050,5570,5560,5570,5560,757
|
|
20231206,113200,265764050,5560,5530,5560,5530,775
|
|
20231206,113100,261478000,5560,5550,5560,5550,229
|
|
20231206,113000,260206940,5550,5550,5550,5550,181
|
|
20231206,112900,259202390,5550,5550,5550,5550,6
|
|
20231206,112800,259169090,5530,5530,5530,5530,295
|
|
20231206,112700,257537740,5530,5550,5550,5530,25
|
|
20231206,112600,257399010,5480,5550,5550,5480,4755
|
|
20231206,112500,231270360,5560,5560,5560,5560,15
|
|
20231206,112400,231186960,5550,5550,5550,5550,185
|
|
20231206,112300,230160210,5560,5560,5560,5560,6
|
|
20231206,112200,230126850,5550,5560,5560,5550,446
|
|
20231206,112100,227647220,5560,5560,5570,5560,36
|
|
20231206,112000,227447050,5550,5550,5550,5550,41
|
|
20231206,111900,227219500,5550,5550,5570,5550,75
|
|
20231206,111800,226802520,5550,5540,5550,5540,8
|
|
20231206,111700,226758150,5550,5530,5550,5530,25
|
|
20231206,111600,226619730,5540,5540,5550,5540,197
|
|
20231206,111500,225528240,5540,5530,5540,5530,6016
|
|
20231206,111400,192259440,5540,5540,5540,5540,11
|
|
20231206,111300,192198500,5540,5540,5540,5510,190
|
|
20231206,111200,191147740,5570,5550,5570,5550,808
|
|
20231206,111100,186647340,5560,5540,5560,5540,504
|
|
20231206,111000,183854850,5540,5560,5570,5530,362
|
|
20231206,110900,181847030,5580,5550,5580,5550,49
|
|
20231206,110800,181574310,5580,5580,5580,5580,0
|
|
20231206,110700,181574310,5580,5570,5580,5570,33
|
|
20231206,110600,181390360,5580,5580,5580,5580,0
|
|
20231206,110500,181390360,5580,5580,5580,5580,33
|
|
20231206,110400,181206220,5570,5570,5570,5570,0
|
|
20231206,110300,181206220,5570,5560,5570,5560,155
|
|
20231206,110200,180343280,5570,5560,5570,5560,986
|
|
20231206,110100,174851420,5560,5560,5560,5560,0
|
|
20231206,110000,174851420,5560,5560,5560,5560,1
|
|
20231206,105900,174845860,5570,5570,5570,5560,117
|
|
20231206,105800,174194320,5570,5570,5570,5570,0
|
|
20231206,105700,174194320,5570,5570,5570,5570,3
|
|
20231206,105600,174177610,5540,5540,5540,5540,1
|
|
20231206,105500,174172070,5570,5550,5570,5550,377
|
|
20231206,105400,172078660,5550,5550,5550,5550,0
|
|
20231206,105300,172078660,5550,5550,5550,5550,0
|
|
20231206,105200,172078660,5550,5550,5550,5550,100
|
|
20231206,105100,171523660,5550,5530,5550,5530,2100
|
|
20231206,105000,159873830,5530,5510,5530,5510,12
|
|
20231206,104900,159807690,5520,5520,5520,5520,0
|
|
20231206,104800,159807690,5520,5520,5520,5520,88
|
|
20231206,104700,159321930,5520,5520,5520,5520,0
|
|
20231206,104600,159321930,5520,5520,5520,5520,17
|
|
20231206,104500,159228090,5540,5520,5540,5520,148
|
|
20231206,104400,158411110,5540,5540,5540,5540,0
|
|
20231206,104300,158411110,5540,5540,5540,5540,2
|
|
20231206,104200,158400030,5540,5540,5540,5540,0
|
|
20231206,104100,158400030,5540,5540,5540,5540,0
|
|
20231206,104000,158400030,5540,5540,5540,5540,22
|
|
20231206,103900,158278150,5530,5530,5530,5530,220
|
|
20231206,103800,157061550,5540,5540,5540,5540,13
|
|
20231206,103700,156989530,5540,5540,5540,5540,61
|
|
20231206,103600,156651590,5540,5530,5540,5530,139
|
|
20231206,103500,155881580,5540,5530,5540,5530,22
|
|
20231206,103400,155759910,5530,5530,5530,5530,459
|
|
20231206,103300,153221640,5540,5530,5540,5530,74
|
|
20231206,103200,152812250,5530,5530,5530,5530,59
|
|
20231206,103100,152485980,5530,5530,5530,5530,0
|
|
20231206,103000,152485980,5530,5510,5530,5500,355
|
|
20231206,102900,150528880,5510,5490,5510,5490,1609
|
|
20231206,102800,141678470,5500,5500,5500,5500,0
|
|
20231206,102700,141678470,5500,5500,5500,5500,0
|
|
20231206,102600,141678470,5500,5500,5500,5500,0
|
|
20231206,102500,141678470,5500,5490,5500,5490,3
|
|
20231206,102400,141661990,5450,5450,5450,5450,0
|
|
20231206,102300,141661990,5450,5450,5450,5450,1
|
|
20231206,102200,141656540,5500,5470,5500,5450,32
|
|
20231206,102100,141481190,5470,5470,5470,5470,2
|
|
20231206,102000,141470250,5470,5470,5470,5470,1
|
|
20231206,101900,141464780,5470,5490,5500,5440,886
|
|
20231206,101800,136626150,5450,5450,5500,5450,155
|
|
20231206,101700,135781270,5450,5450,5500,5450,33
|
|
20231206,101600,135600950,5500,5470,5500,5470,15
|
|
20231206,101500,135518840,5450,5450,5450,5450,1
|
|
20231206,101400,135513390,5500,5470,5500,5450,67
|
|
20231206,101300,135145710,5450,5450,5450,5450,1
|
|
20231206,101200,135140260,5480,5450,5480,5450,12
|
|
20231206,101100,135074580,5470,5450,5470,5450,12
|
|
20231206,101000,135008960,5470,5470,5470,5470,5
|
|
20231206,100900,134981610,5440,5460,5460,5440,50
|
|
20231206,100800,134708630,5430,5450,5460,5430,23
|
|
20231206,100700,134583090,5440,5450,5450,5440,39
|
|
20231206,100600,134370550,5450,5450,5450,5450,11
|
|
20231206,100500,134310600,5420,5450,5450,5420,160
|
|
20231206,100400,133438630,5420,5440,5450,5410,267
|
|
20231206,100300,131986010,5440,5440,5440,5440,0
|
|
20231206,100200,131986010,5440,5440,5440,5440,7
|
|
20231206,100100,131947930,5450,5420,5450,5420,105
|
|
20231206,100000,131378560,5460,5420,5460,5420,74
|
|
20231206,095900,130977320,5410,5410,5410,5410,159
|
|
20231206,095800,130117130,5410,5410,5410,5410,0
|
|
20231206,095700,130117130,5410,5410,5410,5410,104
|
|
20231206,095600,129554490,5400,5410,5410,5380,4316
|
|
20231206,095500,106284110,5410,5430,5430,5410,1292
|
|
20231206,095400,99276000,5430,5420,5440,5420,255
|
|
20231206,095300,97891880,5440,5440,5440,5440,0
|
|
20231206,095200,97891880,5440,5430,5440,5420,331
|
|
20231206,095100,96095950,5440,5440,5450,5440,13
|
|
20231206,095000,96025120,5440,5440,5450,5440,75
|
|
20231206,094900,95616460,5440,5440,5450,5440,14
|
|
20231206,094800,95540220,5440,5450,5450,5440,52
|
|
20231206,094700,95256830,5450,5430,5450,5430,2
|
|
20231206,094600,95245950,5450,5450,5450,5450,0
|
|
20231206,094500,95245950,5450,5430,5450,5430,26
|
|
20231206,094400,95104570,5430,5430,5430,5430,14
|
|
20231206,094300,95028550,5450,5450,5450,5450,8
|
|
20231206,094200,94984950,5420,5420,5420,5420,21
|
|
20231206,094100,94871130,5430,5430,5430,5430,10
|
|
20231206,094000,94816830,5450,5430,5450,5430,715
|
|
20231206,093900,90934140,5440,5430,5440,5430,101
|
|
20231206,093800,90384710,5430,5430,5430,5430,171
|
|
20231206,093700,89456180,5450,5450,5460,5450,14
|
|
20231206,093600,89379850,5430,5440,5440,5430,889
|
|
20231206,093500,84545900,5460,5460,5460,5460,30
|
|
20231206,093400,84382100,5460,5460,5460,5460,6
|
|
20231206,093300,84349340,5460,5460,5460,5460,30
|
|
20231206,093200,84185540,5460,5460,5460,5460,1
|
|
20231206,093100,84180080,5440,5480,5490,5440,2787
|
|
20231206,093000,68964920,5480,5480,5480,5480,0
|
|
20231206,092900,68964920,5480,5480,5480,5480,0
|
|
20231206,092800,68964920,5480,5480,5480,5480,60
|
|
20231206,092700,68636120,5500,5500,5500,5500,38
|
|
20231206,092600,68427120,5490,5490,5490,5490,98
|
|
20231206,092500,67889100,5460,5460,5460,5460,0
|
|
20231206,092400,67889100,5460,5460,5460,5460,0
|
|
20231206,092300,67889100,5460,5470,5470,5460,1566
|
|
20231206,092200,59338330,5500,5490,5500,5470,144
|
|
20231206,092100,58549910,5500,5530,5530,5500,603
|
|
20231206,092000,55221260,5540,5540,5540,5540,0
|
|
20231206,091900,55221260,5540,5540,5540,5540,1
|
|
20231206,091800,55215720,5540,5530,5540,5530,78
|
|
20231206,091700,54784160,5530,5530,5530,5530,44
|
|
20231206,091600,54540840,5540,5540,5540,5540,0
|
|
20231206,091500,54540840,5540,5530,5540,5530,281
|
|
20231206,091400,52986860,5530,5510,5530,5500,525
|
|
20231206,091300,50095810,5510,5510,5510,5510,0
|
|
20231206,091200,50095810,5510,5490,5510,5490,242
|
|
20231206,091100,48764370,5500,5500,5500,5500,0
|
|
20231206,091000,48764370,5500,5490,5500,5490,100
|
|
20231206,090900,48214680,5500,5480,5500,5460,301
|
|
20231206,090800,46562500,5470,5460,5470,5460,292
|
|
20231206,090700,44967630,5480,5490,5490,5480,187
|
|
20231206,090600,43942590,5500,5500,5500,5490,754
|
|
20231206,090500,39796650,5500,5470,5500,5470,298
|
|
20231206,090400,38160920,5480,5460,5480,5460,115
|
|
20231206,090300,37531110,5490,5460,5490,5460,699
|
|
20231206,090200,33709510,5460,5450,5460,5450,4
|
|
20231206,090100,33687700,5440,5480,5480,5440,2639
|
|
20231206,090000,19275980,5560,5500,5560,5470,3507
|