574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,183100,1474081670,5480,5480,5480,5480,8953
|
|
20231222,183000,1474081670,5480,5480,5480,5480,0
|
|
20231222,182900,1474081670,5480,5480,5480,5480,0
|
|
20231222,182800,1474081670,5480,5480,5480,5480,0
|
|
20231222,182700,1474081670,5480,5480,5480,5480,0
|
|
20231222,182600,1474081670,5480,5480,5480,5480,0
|
|
20231222,182500,1474081670,5480,5480,5480,5480,0
|
|
20231222,182400,1474081670,5480,5480,5480,5480,0
|
|
20231222,182300,1474081670,5480,5480,5480,5480,0
|
|
20231222,182200,1474081670,5480,5480,5480,5480,0
|
|
20231222,182100,1474081670,5480,5480,5480,5480,0
|
|
20231222,182000,1474081670,5480,5480,5480,5480,0
|
|
20231222,181900,1474081670,5480,5480,5480,5480,0
|
|
20231222,181800,1474081670,5480,5480,5480,5480,0
|
|
20231222,181700,1474081670,5480,5480,5480,5480,0
|
|
20231222,181600,1474081670,5480,5480,5480,5480,0
|
|
20231222,181500,1474081670,5480,5480,5480,5480,0
|
|
20231222,181400,1474081670,5480,5480,5480,5480,0
|
|
20231222,181300,1474081670,5480,5480,5480,5480,0
|
|
20231222,181200,1474081670,5480,5480,5480,5480,0
|
|
20231222,181100,1474081670,5480,5480,5480,5480,0
|
|
20231222,181000,1474081670,5480,5480,5480,5480,0
|
|
20231222,180900,1474081670,5480,5480,5480,5480,0
|
|
20231222,180800,1474081670,5480,5480,5480,5480,0
|
|
20231222,180700,1474081670,5480,5480,5480,5480,0
|
|
20231222,180600,1474081670,5480,5480,5480,5480,0
|
|
20231222,180500,1474081670,5480,5480,5480,5480,0
|
|
20231222,180400,1474081670,5480,5480,5480,5480,0
|
|
20231222,180300,1474081670,5480,5480,5480,5480,0
|
|
20231222,180200,1474081670,5480,5480,5480,5480,0
|
|
20231222,180100,1474081670,5480,5480,5480,5480,8953
|
|
20231222,180000,1474081670,5480,5480,5480,5480,0
|
|
20231222,175900,1474081670,5480,5480,5480,5480,0
|
|
20231222,175800,1474081670,5480,5480,5480,5480,0
|
|
20231222,175700,1474081670,5480,5480,5480,5480,0
|
|
20231222,175600,1474081670,5480,5480,5480,5480,0
|
|
20231222,175500,1474081670,5480,5480,5480,5480,0
|
|
20231222,175400,1474081670,5480,5480,5480,5480,0
|
|
20231222,175300,1474081670,5480,5480,5480,5480,0
|
|
20231222,175200,1474081670,5480,5480,5480,5480,0
|
|
20231222,175100,1474081670,5480,5480,5480,5480,0
|
|
20231222,175000,1474081670,5480,5480,5480,5480,0
|
|
20231222,174900,1474081670,5480,5480,5480,5480,0
|
|
20231222,174800,1474081670,5480,5480,5480,5480,0
|
|
20231222,174700,1474081670,5480,5480,5480,5480,0
|
|
20231222,174600,1474081670,5480,5480,5480,5480,0
|
|
20231222,174500,1474081670,5480,5480,5480,5480,0
|
|
20231222,174400,1474081670,5480,5480,5480,5480,0
|
|
20231222,174300,1474081670,5480,5480,5480,5480,0
|
|
20231222,174200,1474081670,5480,5480,5480,5480,0
|
|
20231222,174100,1474081670,5480,5480,5480,5480,0
|
|
20231222,174000,1474081670,5480,5480,5480,5480,0
|
|
20231222,173900,1474081670,5480,5480,5480,5480,0
|
|
20231222,173800,1474081670,5480,5480,5480,5480,0
|
|
20231222,173700,1474081670,5480,5480,5480,5480,0
|
|
20231222,173600,1474081670,5480,5480,5480,5480,0
|
|
20231222,173500,1474081670,5480,5480,5480,5480,0
|
|
20231222,173400,1474081670,5480,5480,5480,5480,0
|
|
20231222,173300,1474081670,5480,5480,5480,5480,0
|
|
20231222,173200,1474081670,5480,5480,5480,5480,0
|
|
20231222,173100,1474081670,5480,5480,5480,5480,8953
|
|
20231222,173000,1474081670,5480,5480,5480,5480,0
|
|
20231222,172900,1474081670,5480,5480,5480,5480,0
|
|
20231222,172800,1474081670,5480,5480,5480,5480,0
|
|
20231222,172700,1474081670,5480,5480,5480,5480,0
|
|
20231222,172600,1474081670,5480,5480,5480,5480,0
|
|
20231222,172500,1474081670,5480,5480,5480,5480,0
|
|
20231222,172400,1474081670,5480,5480,5480,5480,0
|
|
20231222,172300,1474081670,5480,5480,5480,5480,0
|
|
20231222,172200,1474081670,5480,5480,5480,5480,0
|
|
20231222,172100,1474081670,5480,5480,5480,5480,0
|
|
20231222,172000,1474081670,5480,5480,5480,5480,0
|
|
20231222,171900,1474081670,5480,5480,5480,5480,0
|
|
20231222,171800,1474081670,5480,5480,5480,5480,0
|
|
20231222,171700,1474081670,5480,5480,5480,5480,0
|
|
20231222,171600,1474081670,5480,5480,5480,5480,0
|
|
20231222,171500,1474081670,5480,5480,5480,5480,0
|
|
20231222,171400,1474081670,5480,5480,5480,5480,0
|
|
20231222,171300,1474081670,5480,5480,5480,5480,0
|
|
20231222,171200,1474081670,5480,5480,5480,5480,0
|
|
20231222,171100,1474081670,5480,5480,5480,5480,0
|
|
20231222,171000,1474081670,5480,5480,5480,5480,0
|
|
20231222,170900,1474081670,5480,5480,5480,5480,0
|
|
20231222,170800,1474081670,5480,5480,5480,5480,0
|
|
20231222,170700,1474081670,5480,5480,5480,5480,0
|
|
20231222,170600,1474081670,5480,5480,5480,5480,0
|
|
20231222,170500,1474081670,5480,5480,5480,5480,0
|
|
20231222,170400,1474081670,5480,5480,5480,5480,0
|
|
20231222,170300,1474081670,5480,5480,5480,5480,0
|
|
20231222,170200,1474081670,5480,5480,5480,5480,0
|
|
20231222,170100,1474081670,5480,5480,5480,5480,8953
|
|
20231222,170000,1474081670,5480,5480,5480,5480,0
|
|
20231222,165900,1474081670,5480,5480,5480,5480,0
|
|
20231222,165800,1474081670,5480,5480,5480,5480,0
|
|
20231222,165700,1474081670,5480,5480,5480,5480,0
|
|
20231222,165600,1474081670,5480,5480,5480,5480,0
|
|
20231222,165500,1474081670,5480,5480,5480,5480,0
|
|
20231222,165400,1474081670,5480,5480,5480,5480,0
|
|
20231222,165300,1474081670,5480,5480,5480,5480,0
|
|
20231222,165200,1474081670,5480,5480,5480,5480,0
|
|
20231222,165100,1474081670,5480,5480,5480,5480,0
|
|
20231222,165000,1474081670,5480,5480,5480,5480,0
|
|
20231222,164900,1474081670,5480,5480,5480,5480,0
|
|
20231222,164800,1474081670,5480,5480,5480,5480,0
|
|
20231222,164700,1474081670,5480,5480,5480,5480,0
|
|
20231222,164600,1474081670,5480,5480,5480,5480,0
|
|
20231222,164500,1474081670,5480,5480,5480,5480,0
|
|
20231222,164400,1474081670,5480,5480,5480,5480,0
|
|
20231222,164300,1474081670,5480,5480,5480,5480,0
|
|
20231222,164200,1474081670,5480,5480,5480,5480,0
|
|
20231222,164100,1474081670,5480,5480,5480,5480,0
|
|
20231222,164000,1474081670,5480,5480,5480,5480,0
|
|
20231222,163900,1474081670,5480,5480,5480,5480,0
|
|
20231222,163800,1474081670,5480,5480,5480,5480,0
|
|
20231222,163700,1474081670,5480,5480,5480,5480,0
|
|
20231222,163600,1474081670,5480,5480,5480,5480,0
|
|
20231222,163500,1474081670,5480,5480,5480,5480,0
|
|
20231222,163400,1474081670,5480,5480,5480,5480,0
|
|
20231222,163300,1474081670,5480,5480,5480,5480,0
|
|
20231222,163200,1474081670,5480,5480,5480,5480,0
|
|
20231222,163100,1474081670,5480,5480,5480,5480,8953
|
|
20231222,163000,1474081670,5480,5480,5480,5480,0
|
|
20231222,162900,1474081670,5480,5480,5480,5480,0
|
|
20231222,162800,1474081670,5480,5480,5480,5480,0
|
|
20231222,162700,1474081670,5480,5480,5480,5480,0
|
|
20231222,162600,1474081670,5480,5480,5480,5480,0
|
|
20231222,162500,1474081670,5480,5480,5480,5480,0
|
|
20231222,162400,1474081670,5480,5480,5480,5480,0
|
|
20231222,162300,1474081670,5480,5480,5480,5480,0
|
|
20231222,162200,1474081670,5480,5480,5480,5480,0
|
|
20231222,162100,1474081670,5480,5480,5480,5480,0
|
|
20231222,162000,1474081670,5480,5480,5480,5480,0
|
|
20231222,161900,1474081670,5480,5480,5480,5480,0
|
|
20231222,161800,1474081670,5480,5480,5480,5480,0
|
|
20231222,161700,1474081670,5480,5480,5480,5480,0
|
|
20231222,161600,1474081670,5480,5480,5480,5480,0
|
|
20231222,161500,1474081670,5480,5480,5480,5480,0
|
|
20231222,161400,1474081670,5480,5480,5480,5480,0
|
|
20231222,161300,1474081670,5480,5480,5480,5480,0
|
|
20231222,161200,1474081670,5480,5480,5480,5480,0
|
|
20231222,161100,1474081670,5480,5480,5480,5480,0
|
|
20231222,161000,1474081670,5480,5480,5480,5480,0
|
|
20231222,160900,1474081670,5480,5480,5480,5480,0
|
|
20231222,160800,1474081670,5480,5480,5480,5480,0
|
|
20231222,160700,1474081670,5480,5480,5480,5480,0
|
|
20231222,160600,1474081670,5480,5480,5480,5480,0
|
|
20231222,160500,1474081670,5480,5480,5480,5480,0
|
|
20231222,160400,1474081670,5480,5480,5480,5480,0
|
|
20231222,160300,1474081670,5480,5480,5480,5480,0
|
|
20231222,160200,1474081670,5480,5480,5480,5480,0
|
|
20231222,160100,1474081670,5480,5480,5480,5480,8953
|
|
20231222,160000,1474081670,5480,5480,5480,5480,0
|
|
20231222,155900,1474081670,5480,5480,5480,5480,0
|
|
20231222,155800,1474081670,5480,5480,5480,5480,0
|
|
20231222,155700,1474081670,5480,5480,5480,5480,0
|
|
20231222,155600,1474081670,5480,5480,5480,5480,0
|
|
20231222,155500,1474081670,5480,5480,5480,5480,0
|
|
20231222,155400,1474081670,5480,5480,5480,5480,0
|
|
20231222,155300,1474081670,5480,5480,5480,5480,0
|
|
20231222,155200,1474081670,5480,5480,5480,5480,0
|
|
20231222,155100,1474081670,5480,5480,5480,5480,0
|
|
20231222,155000,1474081670,5480,5480,5480,5480,0
|
|
20231222,154900,1474081670,5480,5480,5480,5480,0
|
|
20231222,154800,1474081670,5480,5480,5480,5480,0
|
|
20231222,154700,1474081670,5480,5480,5480,5480,0
|
|
20231222,154600,1474081670,5480,5480,5480,5480,0
|
|
20231222,154500,1474081670,5480,5480,5480,5480,0
|
|
20231222,154400,1474081670,5480,5480,5480,5480,0
|
|
20231222,154300,1474081670,5480,5480,5480,5480,0
|
|
20231222,154200,1474081670,5480,5480,5480,5480,0
|
|
20231222,154100,1474081670,5480,5480,5480,5480,0
|
|
20231222,154000,1474081670,5480,5480,5480,5480,0
|
|
20231222,153900,1474081670,5480,5480,5480,5480,0
|
|
20231222,153800,1474081670,5480,5480,5480,5480,0
|
|
20231222,153700,1474081670,5480,5480,5480,5480,0
|
|
20231222,153600,1474081670,5480,5480,5480,5480,0
|
|
20231222,153500,1474081670,5480,5480,5480,5480,0
|
|
20231222,153400,1474081670,5480,5480,5480,5480,0
|
|
20231222,153300,1474081670,5480,5480,5480,5480,0
|
|
20231222,153200,1474081670,5480,5480,5480,5480,0
|
|
20231222,153100,1474081670,5480,5480,5480,5480,8953
|
|
20231222,153000,1474081670,5480,5480,5480,5480,8953
|
|
20231222,152900,1425019230,5490,5490,5490,5490,0
|
|
20231222,152800,1425019230,5490,5490,5490,5490,0
|
|
20231222,152700,1425019230,5490,5490,5490,5490,0
|
|
20231222,152600,1425019230,5490,5490,5490,5490,0
|
|
20231222,152500,1425019230,5490,5490,5490,5490,0
|
|
20231222,152400,1425019230,5490,5490,5490,5490,0
|
|
20231222,152300,1425019230,5490,5490,5490,5490,0
|
|
20231222,152200,1425019230,5490,5490,5490,5490,0
|
|
20231222,152100,1425019230,5490,5490,5490,5490,0
|
|
20231222,152000,1425019230,5490,5490,5490,5490,0
|
|
20231222,151900,1425019230,5490,5460,5490,5440,2321
|
|
20231222,151800,1412320850,5460,5460,5470,5460,1651
|
|
20231222,151700,1403300380,5470,5470,5470,5440,362
|
|
20231222,151600,1401323140,5470,5450,5480,5440,2491
|
|
20231222,151500,1387752030,5450,5460,5460,5450,2217
|
|
20231222,151400,1375659210,5480,5460,5480,5460,1749
|
|
20231222,151300,1366089670,5480,5470,5480,5470,402
|
|
20231222,151200,1363888550,5490,5490,5490,5490,0
|
|
20231222,151100,1363888550,5490,5470,5490,5460,817
|
|
20231222,151000,1359425830,5470,5470,5470,5470,121
|
|
20231222,150900,1358763960,5490,5480,5490,5470,2158
|
|
20231222,150800,1346939470,5480,5480,5480,5480,85
|
|
20231222,150700,1346473670,5480,5480,5480,5480,0
|
|
20231222,150600,1346473670,5480,5480,5480,5480,99
|
|
20231222,150500,1345931150,5480,5480,5480,5470,52
|
|
20231222,150400,1345646200,5480,5480,5480,5480,100
|
|
20231222,150300,1345098200,5480,5480,5480,5480,18
|
|
20231222,150200,1344999560,5480,5480,5480,5470,303
|
|
20231222,150100,1343339130,5470,5470,5480,5470,84
|
|
20231222,150000,1342878880,5490,5460,5500,5460,395
|
|
20231222,145900,1340722110,5500,5480,5500,5460,713
|
|
20231222,145800,1336820000,5490,5480,5490,5480,117
|
|
20231222,145700,1336178820,5480,5480,5480,5480,0
|
|
20231222,145600,1336178820,5480,5480,5480,5480,11
|
|
20231222,145500,1336118540,5480,5490,5490,5480,221
|
|
20231222,145400,1334905690,5480,5480,5480,5480,139
|
|
20231222,145300,1334143970,5490,5490,5490,5490,100
|
|
20231222,145200,1333594970,5490,5490,5490,5490,0
|
|
20231222,145100,1333594970,5490,5480,5490,5480,14
|
|
20231222,145000,1333518220,5470,5470,5470,5470,0
|
|
20231222,144900,1333518220,5470,5490,5490,5470,911
|
|
20231222,144800,1328517030,5490,5470,5490,5470,189
|
|
20231222,144700,1327483180,5460,5480,5480,5460,851
|
|
20231222,144600,1322828220,5490,5490,5490,5490,4
|
|
20231222,144500,1322806260,5490,5490,5490,5490,1064
|
|
20231222,144400,1316964900,5490,5490,5490,5490,98
|
|
20231222,144300,1316426880,5490,5470,5490,5470,345
|
|
20231222,144200,1314532990,5490,5490,5490,5490,60
|
|
20231222,144100,1314203590,5490,5480,5490,5480,186
|
|
20231222,144000,1313184210,5490,5490,5490,5490,1
|
|
20231222,143900,1313178720,5480,5480,5480,5480,100
|
|
20231222,143800,1312630720,5480,5480,5480,5480,4
|
|
20231222,143700,1312608800,5480,5480,5490,5480,652
|
|
20231222,143600,1309034840,5480,5480,5480,5480,200
|
|
20231222,143500,1307938840,5480,5480,5480,5480,99
|
|
20231222,143400,1307396320,5480,5480,5480,5480,254
|
|
20231222,143300,1306004400,5480,5480,5480,5480,2
|
|
20231222,143200,1305993440,5470,5480,5480,5470,1149
|
|
20231222,143100,1299700420,5480,5480,5480,5480,138
|
|
20231222,143000,1298944180,5490,5480,5490,5480,445
|
|
20231222,142900,1296504600,5490,5490,5490,5490,50
|
|
20231222,142800,1296230100,5490,5480,5490,5480,650
|
|
20231222,142700,1292668090,5480,5480,5480,5480,72
|
|
20231222,142600,1292273530,5480,5480,5480,5480,360
|
|
20231222,142500,1290300730,5470,5470,5480,5470,775
|
|
20231222,142400,1286061470,5470,5460,5470,5450,188
|
|
20231222,142300,1285035850,5450,5460,5460,5450,200
|
|
20231222,142200,1283944890,5460,5460,5460,5460,63
|
|
20231222,142100,1283600910,5460,5470,5470,5460,1762
|
|
20231222,142000,1273979590,5470,5470,5480,5470,932
|
|
20231222,141900,1268881510,5480,5470,5480,5470,555
|
|
20231222,141800,1265843770,5470,5470,5470,5470,10
|
|
20231222,141700,1265789070,5470,5470,5470,5470,340
|
|
20231222,141600,1263929270,5470,5480,5480,5470,774
|
|
20231222,141500,1259694470,5490,5490,5490,5490,9
|
|
20231222,141400,1259645060,5490,5480,5490,5480,201
|
|
20231222,141300,1258542780,5480,5490,5490,5480,179
|
|
20231222,141200,1257561140,5490,5490,5490,5490,5
|
|
20231222,141100,1257533690,5470,5480,5480,5470,296
|
|
20231222,141000,1255913570,5470,5480,5480,5470,80
|
|
20231222,140900,1255475240,5480,5480,5480,5480,1
|
|
20231222,140800,1255469760,5490,5480,5490,5480,142
|
|
20231222,140700,1254690380,5480,5490,5490,5480,67
|
|
20231222,140600,1254323160,5490,5490,5490,5490,76
|
|
20231222,140500,1253905920,5490,5490,5490,5490,0
|
|
20231222,140400,1253905920,5490,5490,5490,5490,0
|
|
20231222,140300,1253905920,5490,5490,5490,5490,0
|
|
20231222,140200,1253905920,5490,5480,5490,5480,40
|
|
20231222,140100,1253686630,5480,5480,5480,5480,362
|
|
20231222,140000,1251702870,5490,5490,5490,5490,0
|
|
20231222,135900,1251702870,5490,5480,5490,5480,1112
|
|
20231222,135800,1245608190,5480,5490,5490,5480,367
|
|
20231222,135700,1243595930,5490,5490,5490,5490,211
|
|
20231222,135600,1242437540,5480,5480,5480,5480,10
|
|
20231222,135500,1242382740,5480,5490,5490,5480,140
|
|
20231222,135400,1241615040,5480,5490,5490,5480,216
|
|
20231222,135300,1240429300,5490,5490,5490,5490,0
|
|
20231222,135200,1240429300,5490,5480,5490,5480,276
|
|
20231222,135100,1238916070,5490,5490,5490,5490,110
|
|
20231222,135000,1238312170,5490,5490,5490,5490,10
|
|
20231222,134900,1238257270,5490,5490,5490,5490,13
|
|
20231222,134800,1238185900,5490,5490,5490,5490,0
|
|
20231222,134700,1238185900,5490,5490,5490,5490,98
|
|
20231222,134600,1237647880,5490,5490,5490,5490,160
|
|
20231222,134500,1236769480,5500,5500,5500,5500,74
|
|
20231222,134400,1236362480,5500,5500,5500,5500,0
|
|
20231222,134300,1236362480,5500,5500,5500,5500,105
|
|
20231222,134200,1235784980,5500,5490,5500,5490,100
|
|
20231222,134100,1235235480,5490,5490,5490,5490,130
|
|
20231222,134000,1234521780,5500,5500,5500,5500,101
|
|
20231222,133900,1233966280,5500,5500,5500,5500,0
|
|
20231222,133800,1233966280,5500,5500,5500,5500,222
|
|
20231222,133700,1232745280,5490,5490,5490,5490,302
|
|
20231222,133600,1231087300,5500,5490,5500,5490,144
|
|
20231222,133500,1230295700,5490,5490,5490,5490,0
|
|
20231222,133400,1230295700,5490,5490,5490,5490,1784
|
|
20231222,133300,1220501540,5500,5510,5510,5500,173
|
|
20231222,133200,1219549020,5510,5510,5510,5510,100
|
|
20231222,133100,1218998020,5510,5500,5510,5500,109
|
|
20231222,133000,1218397830,5500,5500,5500,5500,0
|
|
20231222,132900,1218397830,5500,5500,5500,5500,31
|
|
20231222,132800,1218227330,5500,5500,5500,5500,5
|
|
20231222,132700,1218199830,5500,5500,5500,5500,0
|
|
20231222,132600,1218199830,5500,5500,5500,5500,26
|
|
20231222,132500,1218056830,5490,5500,5500,5490,281
|
|
20231222,132400,1216512330,5490,5510,5510,5490,23
|
|
20231222,132300,1216385860,5510,5510,5510,5510,0
|
|
20231222,132200,1216385860,5510,5490,5510,5490,107
|
|
20231222,132100,1215796310,5500,5500,5500,5500,50
|
|
20231222,132000,1215521310,5500,5500,5500,5500,0
|
|
20231222,131900,1215521310,5500,5500,5500,5500,0
|
|
20231222,131800,1215521310,5500,5500,5500,5500,401
|
|
20231222,131700,1213315810,5500,5490,5500,5490,115
|
|
20231222,131600,1212683510,5500,5500,5500,5500,1
|
|
20231222,131500,1212678010,5510,5510,5510,5510,161
|
|
20231222,131400,1211790900,5510,5510,5510,5510,1103
|
|
20231222,131300,1205713370,5510,5510,5510,5510,0
|
|
20231222,131200,1205713370,5510,5510,5510,5510,2
|
|
20231222,131100,1205702350,5510,5500,5510,5500,122
|
|
20231222,131000,1205030400,5500,5500,5500,5500,74
|
|
20231222,130900,1204623400,5510,5510,5510,5510,503
|
|
20231222,130800,1201851870,5510,5500,5510,5490,580
|
|
20231222,130700,1198662840,5490,5490,5490,5490,100
|
|
20231222,130600,1198113840,5490,5490,5490,5490,0
|
|
20231222,130500,1198113840,5490,5490,5490,5490,0
|
|
20231222,130400,1198113840,5490,5490,5490,5490,340
|
|
20231222,130300,1196247240,5490,5500,5500,5490,144
|
|
20231222,130200,1195456380,5500,5500,5500,5500,0
|
|
20231222,130100,1195456380,5500,5500,5500,5500,161
|
|
20231222,130000,1194570880,5500,5500,5500,5490,457
|
|
20231222,125900,1192059780,5500,5500,5500,5500,5
|
|
20231222,125800,1192032280,5500,5500,5500,5500,0
|
|
20231222,125700,1192032280,5500,5490,5500,5490,209
|
|
20231222,125600,1190883780,5490,5490,5490,5490,20
|
|
20231222,125500,1190773980,5480,5500,5500,5480,65
|
|
20231222,125400,1190417570,5500,5500,5500,5500,113
|
|
20231222,125300,1189796070,5500,5500,5500,5500,110
|
|
20231222,125200,1189191070,5500,5490,5500,5480,262
|
|
20231222,125100,1187751000,5500,5500,5500,5500,0
|
|
20231222,125000,1187751000,5500,5500,5500,5500,392
|
|
20231222,124900,1185595000,5490,5490,5490,5490,232
|
|
20231222,124800,1184321320,5490,5490,5490,5490,0
|
|
20231222,124700,1184321320,5490,5490,5490,5490,0
|
|
20231222,124600,1184321320,5490,5490,5500,5490,746
|
|
20231222,124500,1180221090,5490,5500,5500,5490,359
|
|
20231222,124400,1178249380,5490,5490,5490,5490,83
|
|
20231222,124300,1177793710,5480,5480,5480,5480,106
|
|
20231222,124200,1177212830,5490,5490,5500,5480,313
|
|
20231222,124100,1175494450,5490,5480,5490,5480,96
|
|
20231222,124000,1174968010,5500,5480,5500,5480,2005
|
|
20231222,123900,1163980550,5480,5500,5510,5480,8598
|
|
20231222,123800,1116749440,5510,5510,5510,5510,1
|
|
20231222,123700,1116743930,5510,5500,5510,5500,11
|
|
20231222,123600,1116683420,5510,5510,5510,5510,1160
|
|
20231222,123500,1110291820,5520,5530,5530,5520,171
|
|
20231222,123400,1109346920,5530,5530,5530,5530,0
|
|
20231222,123300,1109346920,5530,5530,5530,5530,20
|
|
20231222,123200,1109236320,5530,5530,5530,5530,616
|
|
20231222,123100,1105829840,5530,5510,5530,5510,372
|
|
20231222,123000,1103778120,5530,5530,5530,5530,0
|
|
20231222,122900,1103778120,5530,5530,5530,5530,7
|
|
20231222,122800,1103739410,5520,5520,5520,5520,174
|
|
20231222,122700,1102778930,5520,5520,5520,5520,181
|
|
20231222,122600,1101779810,5510,5510,5510,5510,0
|
|
20231222,122500,1101779810,5510,5510,5510,5510,10
|
|
20231222,122400,1101724710,5520,5520,5520,5520,111
|
|
20231222,122300,1101111990,5520,5520,5520,5520,0
|
|
20231222,122200,1101111990,5520,5520,5520,5520,0
|
|
20231222,122100,1101111990,5520,5520,5530,5520,268
|
|
20231222,122000,1099631670,5530,5530,5530,5530,0
|
|
20231222,121900,1099631670,5530,5530,5530,5530,0
|
|
20231222,121800,1099631670,5530,5530,5530,5530,0
|
|
20231222,121700,1099631670,5530,5530,5530,5530,112
|
|
20231222,121600,1099012310,5520,5520,5520,5520,100
|
|
20231222,121500,1098460310,5520,5520,5520,5520,7
|
|
20231222,121400,1098421670,5520,5540,5540,5510,212
|
|
20231222,121300,1097250030,5540,5520,5540,5520,6
|
|
20231222,121200,1097216890,5530,5530,5530,5530,0
|
|
20231222,121100,1097216890,5530,5530,5530,5530,200
|
|
20231222,121000,1096110890,5530,5520,5530,5520,1106
|
|
20231222,120900,1090004700,5520,5520,5520,5520,1
|
|
20231222,120800,1089999180,5520,5520,5520,5520,10
|
|
20231222,120700,1089943980,5520,5530,5540,5510,174
|
|
20231222,120600,1088982600,5510,5510,5510,5510,0
|
|
20231222,120500,1088982600,5510,5510,5510,5510,200
|
|
20231222,120400,1087880600,5530,5530,5530,5530,0
|
|
20231222,120300,1087880600,5530,5520,5530,5520,116
|
|
20231222,120200,1087239220,5520,5520,5520,5520,10
|
|
20231222,120100,1087184020,5520,5520,5520,5520,100
|
|
20231222,120000,1086632020,5530,5530,5530,5530,0
|
|
20231222,115900,1086632020,5530,5530,5530,5530,100
|
|
20231222,115800,1086079020,5520,5520,5520,5520,1811
|
|
20231222,115700,1076082300,5520,5520,5520,5520,20
|
|
20231222,115600,1075971900,5510,5520,5520,5510,126
|
|
20231222,115500,1075276550,5530,5530,5530,5530,0
|
|
20231222,115400,1075276550,5530,5530,5530,5530,6
|
|
20231222,115300,1075243370,5530,5530,5530,5530,1918
|
|
20231222,115200,1064636830,5530,5530,5530,5530,98
|
|
20231222,115100,1064094890,5530,5500,5530,5500,21
|
|
20231222,115000,1063978790,5500,5520,5520,5500,2276
|
|
20231222,114900,1051445370,5530,5530,5530,5530,113
|
|
20231222,114800,1050820480,5540,5540,5540,5540,0
|
|
20231222,114700,1050820480,5540,5540,5540,5540,0
|
|
20231222,114600,1050820480,5540,5540,5540,5540,0
|
|
20231222,114500,1050820480,5540,5530,5540,5520,351
|
|
20231222,114400,1048880960,5540,5540,5540,5540,20
|
|
20231222,114300,1048770160,5530,5530,5530,5530,37
|
|
20231222,114200,1048565550,5540,5540,5540,5540,0
|
|
20231222,114100,1048565550,5540,5530,5540,5530,156
|
|
20231222,114000,1047701740,5530,5520,5530,5520,392
|
|
20231222,113900,1045537220,5540,5540,5540,5540,0
|
|
20231222,113800,1045537220,5540,5540,5540,5540,93
|
|
20231222,113700,1045022000,5520,5520,5520,5520,175
|
|
20231222,113600,1044056000,5520,5520,5520,5520,20
|
|
20231222,113500,1043945600,5520,5520,5520,5520,0
|
|
20231222,113400,1043945600,5520,5520,5520,5520,110
|
|
20231222,113300,1043338400,5520,5520,5520,5520,100
|
|
20231222,113200,1042786400,5520,5530,5530,5520,156
|
|
20231222,113100,1041924270,5530,5530,5530,5530,153
|
|
20231222,113000,1041078180,5530,5530,5530,5530,31
|
|
20231222,112900,1040906750,5530,5530,5530,5530,2
|
|
20231222,112800,1040895690,5530,5530,5530,5530,0
|
|
20231222,112700,1040895690,5530,5530,5530,5530,105
|
|
20231222,112600,1040315040,5520,5520,5520,5520,66
|
|
20231222,112500,1039950720,5510,5520,5520,5510,29
|
|
20231222,112400,1039790830,5520,5520,5520,5520,0
|
|
20231222,112300,1039790830,5520,5530,5530,5520,232
|
|
20231222,112200,1038509930,5530,5530,5530,5530,5
|
|
20231222,112100,1038482280,5530,5530,5530,5530,4
|
|
20231222,112000,1038460160,5530,5530,5530,5530,114
|
|
20231222,111900,1037829740,5520,5520,5520,5520,0
|
|
20231222,111800,1037829740,5520,5520,5520,5520,461
|
|
20231222,111700,1035285020,5520,5520,5520,5520,54
|
|
20231222,111600,1034986940,5520,5520,5520,5520,93
|
|
20231222,111500,1034473580,5510,5510,5510,5510,6
|
|
20231222,111400,1034440520,5520,5550,5550,5520,4562
|
|
20231222,111300,1009238870,5540,5540,5550,5540,129
|
|
20231222,111200,1008523140,5540,5540,5540,5540,1165
|
|
20231222,111100,1002069040,5560,5560,5560,5560,0
|
|
20231222,111000,1002069040,5560,5560,5560,5560,70
|
|
20231222,110900,1001679840,5560,5550,5560,5550,1577
|
|
20231222,110800,992926500,5570,5570,5570,5570,11
|
|
20231222,110700,992865230,5550,5550,5550,5550,214
|
|
20231222,110600,991677530,5570,5580,5580,5560,2568
|
|
20231222,110500,977383820,5570,5560,5570,5560,1155
|
|
20231222,110400,970953550,5560,5550,5560,5550,1488
|
|
20231222,110300,962680280,5550,5550,5550,5550,873
|
|
20231222,110200,957835130,5550,5550,5550,5550,96
|
|
20231222,110100,957302330,5540,5540,5540,5540,1033
|
|
20231222,110000,951579510,5540,5540,5540,5540,91
|
|
20231222,105900,951075370,5540,5540,5540,5540,538
|
|
20231222,105800,948094850,5550,5540,5550,5540,363
|
|
20231222,105700,946082050,5540,5540,5550,5540,1182
|
|
20231222,105600,939533760,5540,5540,5540,5540,3
|
|
20231222,105500,939517140,5530,5540,5540,5530,113
|
|
20231222,105400,938891300,5530,5530,5530,5530,237
|
|
20231222,105300,937580690,5530,5520,5530,5520,128
|
|
20231222,105200,936873930,5520,5530,5530,5520,177
|
|
20231222,105100,935896570,5530,5530,5530,5530,184
|
|
20231222,105000,934879050,5530,5530,5530,5520,117
|
|
20231222,104900,934232940,5530,5530,5530,5530,0
|
|
20231222,104800,934232940,5530,5530,5530,5530,240
|
|
20231222,104700,932905740,5530,5530,5530,5530,435
|
|
20231222,104600,930500190,5530,5530,5530,5530,0
|
|
20231222,104500,930500190,5530,5540,5540,5530,101
|
|
20231222,104400,929941650,5530,5530,5540,5530,311
|
|
20231222,104300,928220000,5530,5530,5530,5530,111
|
|
20231222,104200,927606170,5530,5530,5530,5530,317
|
|
20231222,104100,925853160,5530,5530,5530,5530,230
|
|
20231222,104000,924581260,5540,5540,5540,5530,677
|
|
20231222,103900,920831880,5540,5540,5540,5540,6
|
|
20231222,103800,920798640,5540,5530,5540,5530,2839
|
|
20231222,103700,905096510,5530,5540,5540,5530,194
|
|
20231222,103600,904021800,5530,5530,5530,5530,0
|
|
20231222,103500,904021800,5530,5530,5530,5530,323
|
|
20231222,103400,902235610,5540,5540,5540,5540,10
|
|
20231222,103300,902180210,5540,5530,5540,5530,335
|
|
20231222,103200,900325810,5520,5540,5540,5520,1005
|
|
20231222,103100,894775430,5550,5550,5550,5550,576
|
|
20231222,103000,891578630,5550,5550,5550,5550,110
|
|
20231222,102900,890968130,5520,5530,5530,5520,162
|
|
20231222,102800,890073420,5530,5530,5530,5530,101
|
|
20231222,102700,889514890,5530,5530,5530,5530,0
|
|
20231222,102600,889514890,5530,5510,5530,5510,693
|
|
20231222,102500,885694540,5510,5530,5530,5510,111
|
|
20231222,102400,885081000,5540,5540,5540,5540,10
|
|
20231222,102300,885025600,5540,5540,5540,5540,163
|
|
20231222,102200,884122580,5520,5530,5530,5520,1676
|
|
20231222,102100,874854810,5530,5530,5530,5530,753
|
|
20231222,102000,870690720,5540,5550,5550,5540,102
|
|
20231222,101900,870124630,5550,5540,5550,5530,394
|
|
20231222,101800,867943080,5550,5540,5550,5530,477
|
|
20231222,101700,865304880,5530,5530,5530,5530,474
|
|
20231222,101600,862683660,5530,5520,5530,5520,263
|
|
20231222,101500,861231150,5530,5530,5530,5500,4251
|
|
20231222,101400,837801660,5540,5540,5550,5540,1410
|
|
20231222,101300,829990250,5540,5550,5550,5540,261
|
|
20231222,101200,828544100,5560,5550,5560,5550,274
|
|
20231222,101100,827022390,5550,5560,5560,5550,160
|
|
20231222,101000,826134290,5560,5560,5560,5560,61
|
|
20231222,100900,825795130,5560,5560,5560,5560,538
|
|
20231222,100800,822803850,5550,5550,5550,5550,114
|
|
20231222,100700,822171150,5540,5540,5540,5530,4270
|
|
20231222,100600,798555790,5550,5560,5560,5550,791
|
|
20231222,100500,794158230,5570,5570,5570,5570,134
|
|
20231222,100400,793411850,5560,5570,5570,5560,75
|
|
20231222,100300,792994120,5570,5560,5570,5560,302
|
|
20231222,100200,791311990,5560,5550,5560,5540,1676
|
|
20231222,100100,781999730,5520,5590,5590,5490,14351
|
|
20231222,100000,702474720,5600,5580,5600,5580,1140
|
|
20231222,095900,696104160,5580,5620,5620,5580,6988
|
|
20231222,095800,656968140,5620,5660,5660,5610,2786
|
|
20231222,095700,641276290,5660,5580,5670,5580,34157
|
|
20231222,095600,449503090,5560,5580,5580,5560,260
|
|
20231222,095500,448054000,5580,5590,5590,5570,315
|
|
20231222,095400,446298430,5590,5590,5590,5580,2041
|
|
20231222,095300,434894840,5590,5590,5600,5580,4103
|
|
20231222,095200,411952850,5590,5590,5590,5580,312
|
|
20231222,095100,410208780,5580,5580,5590,5580,1758
|
|
20231222,095000,400383700,5570,5570,5590,5570,5631
|
|
20231222,094900,368952820,5560,5570,5570,5540,934
|
|
20231222,094800,363759000,5570,5540,5570,5540,2766
|
|
20231222,094700,348396610,5540,5530,5550,5530,1626
|
|
20231222,094600,339386700,5530,5530,5530,5530,299
|
|
20231222,094500,337733230,5530,5520,5530,5520,122
|
|
20231222,094400,337059770,5520,5530,5530,5520,17
|
|
20231222,094300,336965920,5520,5520,5520,5520,1704
|
|
20231222,094200,327559840,5520,5520,5520,5520,300
|
|
20231222,094100,325903840,5520,5510,5530,5510,1155
|
|
20231222,094000,319527520,5520,5520,5520,5520,0
|
|
20231222,093900,319527520,5520,5520,5520,5520,311
|
|
20231222,093800,317810800,5510,5500,5510,5500,2348
|
|
20231222,093700,304891800,5500,5510,5510,5500,877
|
|
20231222,093600,300068190,5510,5520,5520,5510,445
|
|
20231222,093500,297612790,5520,5520,5520,5520,0
|
|
20231222,093400,297612790,5520,5520,5520,5500,2564
|
|
20231222,093300,283479510,5520,5530,5530,5520,576
|
|
20231222,093200,280295020,5530,5540,5550,5530,200
|
|
20231222,093100,279186710,5560,5560,5560,5560,401
|
|
20231222,093000,276957150,5540,5530,5550,5520,5668
|
|
20231222,092900,245548520,5520,5540,5540,5520,504
|
|
20231222,092800,242759880,5540,5490,5550,5490,1006
|
|
20231222,092700,237194840,5520,5490,5520,5490,1085
|
|
20231222,092600,231235700,5520,5490,5520,5490,2003
|
|
20231222,092500,220220950,5470,5470,5500,5470,145
|
|
20231222,092400,219423540,5470,5480,5480,5470,989
|
|
20231222,092300,214003830,5500,5500,5500,5480,121
|
|
20231222,092200,213339530,5500,5460,5500,5460,536
|
|
20231222,092100,210404940,5450,5450,5450,5450,1409
|
|
20231222,092000,202725890,5440,5440,5440,5440,302
|
|
20231222,091900,201083010,5440,5440,5470,5440,112
|
|
20231222,091800,200473460,5440,5460,5480,5440,162
|
|
20231222,091700,199588680,5460,5450,5460,5430,1875
|
|
20231222,091600,189372170,5420,5450,5470,5420,1633
|
|
20231222,091500,180486800,5450,5480,5480,5450,3358
|
|
20231222,091400,162147560,5480,5500,5510,5480,5308
|
|
20231222,091300,133025880,5500,5500,5510,5500,312
|
|
20231222,091200,131309740,5510,5500,5510,5500,55
|
|
20231222,091100,131007220,5500,5500,5500,5500,0
|
|
20231222,091000,131007220,5500,5500,5500,5500,1100
|
|
20231222,090900,124957220,5500,5490,5500,5490,970
|
|
20231222,090800,119631500,5500,5500,5500,5500,2817
|
|
20231222,090700,104138000,5500,5510,5510,5500,1224
|
|
20231222,090600,97396460,5510,5530,5530,5510,1534
|
|
20231222,090500,88941240,5530,5530,5530,5520,1507
|
|
20231222,090400,80612130,5520,5520,5540,5520,1762
|
|
20231222,090300,70885750,5520,5530,5530,5520,4773
|
|
20231222,090200,44526780,5520,5500,5520,5490,585
|
|
20231222,090100,41300890,5500,5520,5520,5500,2425
|
|
20231222,090000,27947450,5520,5530,5570,5510,5050
|