636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,193300,489257420,5250,5250,5250,5250,2536
|
|
20231213,193200,489257420,5250,5250,5250,5250,0
|
|
20231213,193100,489257420,5250,5250,5250,5250,0
|
|
20231213,193000,489257420,5250,5250,5250,5250,0
|
|
20231213,192900,489257420,5250,5250,5250,5250,0
|
|
20231213,192800,489257420,5250,5250,5250,5250,0
|
|
20231213,192700,489257420,5250,5250,5250,5250,0
|
|
20231213,192600,489257420,5250,5250,5250,5250,0
|
|
20231213,192500,489257420,5250,5250,5250,5250,0
|
|
20231213,192400,489257420,5250,5250,5250,5250,0
|
|
20231213,192300,489257420,5250,5250,5250,5250,0
|
|
20231213,192200,489257420,5250,5250,5250,5250,0
|
|
20231213,192100,489257420,5250,5250,5250,5250,0
|
|
20231213,192000,489257420,5250,5250,5250,5250,0
|
|
20231213,191900,489257420,5250,5250,5250,5250,0
|
|
20231213,191800,489257420,5250,5250,5250,5250,0
|
|
20231213,191700,489257420,5250,5250,5250,5250,0
|
|
20231213,191600,489257420,5250,5250,5250,5250,0
|
|
20231213,191500,489257420,5250,5250,5250,5250,0
|
|
20231213,191400,489257420,5250,5250,5250,5250,0
|
|
20231213,191300,489257420,5250,5250,5250,5250,0
|
|
20231213,191200,489257420,5250,5250,5250,5250,0
|
|
20231213,191100,489257420,5250,5250,5250,5250,0
|
|
20231213,191000,489257420,5250,5250,5250,5250,0
|
|
20231213,190900,489257420,5250,5250,5250,5250,0
|
|
20231213,190800,489257420,5250,5250,5250,5250,0
|
|
20231213,190700,489257420,5250,5250,5250,5250,0
|
|
20231213,190600,489257420,5250,5250,5250,5250,0
|
|
20231213,190500,489257420,5250,5250,5250,5250,0
|
|
20231213,190400,489257420,5250,5250,5250,5250,0
|
|
20231213,190300,489257420,5250,5250,5250,5250,2536
|
|
20231213,190200,489257420,5250,5250,5250,5250,0
|
|
20231213,190100,489257420,5250,5250,5250,5250,0
|
|
20231213,190000,489257420,5250,5250,5250,5250,0
|
|
20231213,185900,489257420,5250,5250,5250,5250,0
|
|
20231213,185800,489257420,5250,5250,5250,5250,0
|
|
20231213,185700,489257420,5250,5250,5250,5250,0
|
|
20231213,185600,489257420,5250,5250,5250,5250,0
|
|
20231213,185500,489257420,5250,5250,5250,5250,0
|
|
20231213,185400,489257420,5250,5250,5250,5250,0
|
|
20231213,185300,489257420,5250,5250,5250,5250,0
|
|
20231213,185200,489257420,5250,5250,5250,5250,0
|
|
20231213,185100,489257420,5250,5250,5250,5250,0
|
|
20231213,185000,489257420,5250,5250,5250,5250,0
|
|
20231213,184900,489257420,5250,5250,5250,5250,0
|
|
20231213,184800,489257420,5250,5250,5250,5250,0
|
|
20231213,184700,489257420,5250,5250,5250,5250,0
|
|
20231213,184600,489257420,5250,5250,5250,5250,0
|
|
20231213,184500,489257420,5250,5250,5250,5250,0
|
|
20231213,184400,489257420,5250,5250,5250,5250,0
|
|
20231213,184300,489257420,5250,5250,5250,5250,0
|
|
20231213,184200,489257420,5250,5250,5250,5250,0
|
|
20231213,184100,489257420,5250,5250,5250,5250,0
|
|
20231213,184000,489257420,5250,5250,5250,5250,0
|
|
20231213,183900,489257420,5250,5250,5250,5250,0
|
|
20231213,183800,489257420,5250,5250,5250,5250,0
|
|
20231213,183700,489257420,5250,5250,5250,5250,0
|
|
20231213,183600,489257420,5250,5250,5250,5250,0
|
|
20231213,183500,489257420,5250,5250,5250,5250,0
|
|
20231213,183400,489257420,5250,5250,5250,5250,0
|
|
20231213,183300,489257420,5250,5250,5250,5250,2536
|
|
20231213,183200,489257420,5250,5250,5250,5250,0
|
|
20231213,183100,489257420,5250,5250,5250,5250,0
|
|
20231213,183000,489257420,5250,5250,5250,5250,0
|
|
20231213,182900,489257420,5250,5250,5250,5250,0
|
|
20231213,182800,489257420,5250,5250,5250,5250,0
|
|
20231213,182700,489257420,5250,5250,5250,5250,0
|
|
20231213,182600,489257420,5250,5250,5250,5250,0
|
|
20231213,182500,489257420,5250,5250,5250,5250,0
|
|
20231213,182400,489257420,5250,5250,5250,5250,0
|
|
20231213,182300,489257420,5250,5250,5250,5250,0
|
|
20231213,182200,489257420,5250,5250,5250,5250,0
|
|
20231213,182100,489257420,5250,5250,5250,5250,0
|
|
20231213,182000,489257420,5250,5250,5250,5250,0
|
|
20231213,181900,489257420,5250,5250,5250,5250,0
|
|
20231213,181800,489257420,5250,5250,5250,5250,0
|
|
20231213,181700,489257420,5250,5250,5250,5250,0
|
|
20231213,181600,489257420,5250,5250,5250,5250,0
|
|
20231213,181500,489257420,5250,5250,5250,5250,0
|
|
20231213,181400,489257420,5250,5250,5250,5250,0
|
|
20231213,181300,489257420,5250,5250,5250,5250,0
|
|
20231213,181200,489257420,5250,5250,5250,5250,0
|
|
20231213,181100,489257420,5250,5250,5250,5250,0
|
|
20231213,181000,489257420,5250,5250,5250,5250,0
|
|
20231213,180900,489257420,5250,5250,5250,5250,0
|
|
20231213,180800,489257420,5250,5250,5250,5250,0
|
|
20231213,180700,489257420,5250,5250,5250,5250,0
|
|
20231213,180600,489257420,5250,5250,5250,5250,0
|
|
20231213,180500,489257420,5250,5250,5250,5250,0
|
|
20231213,180400,489257420,5250,5250,5250,5250,0
|
|
20231213,180300,489257420,5250,5250,5250,5250,2536
|
|
20231213,180200,489257420,5250,5250,5250,5250,0
|
|
20231213,180100,489257420,5250,5250,5250,5250,0
|
|
20231213,180000,489257420,5250,5250,5250,5250,0
|
|
20231213,175900,489257420,5250,5250,5250,5250,0
|
|
20231213,175800,489257420,5250,5250,5250,5250,0
|
|
20231213,175700,489257420,5250,5250,5250,5250,0
|
|
20231213,175600,489257420,5250,5250,5250,5250,0
|
|
20231213,175500,489257420,5250,5250,5250,5250,0
|
|
20231213,175400,489257420,5250,5250,5250,5250,0
|
|
20231213,175300,489257420,5250,5250,5250,5250,0
|
|
20231213,175200,489257420,5250,5250,5250,5250,0
|
|
20231213,175100,489257420,5250,5250,5250,5250,0
|
|
20231213,175000,489257420,5250,5250,5250,5250,0
|
|
20231213,174900,489257420,5250,5250,5250,5250,0
|
|
20231213,174800,489257420,5250,5250,5250,5250,0
|
|
20231213,174700,489257420,5250,5250,5250,5250,0
|
|
20231213,174600,489257420,5250,5250,5250,5250,0
|
|
20231213,174500,489257420,5250,5250,5250,5250,0
|
|
20231213,174400,489257420,5250,5250,5250,5250,0
|
|
20231213,174300,489257420,5250,5250,5250,5250,0
|
|
20231213,174200,489257420,5250,5250,5250,5250,0
|
|
20231213,174100,489257420,5250,5250,5250,5250,0
|
|
20231213,174000,489257420,5250,5250,5250,5250,0
|
|
20231213,173900,489257420,5250,5250,5250,5250,0
|
|
20231213,173800,489257420,5250,5250,5250,5250,0
|
|
20231213,173700,489257420,5250,5250,5250,5250,0
|
|
20231213,173600,489257420,5250,5250,5250,5250,0
|
|
20231213,173500,489257420,5250,5250,5250,5250,0
|
|
20231213,173400,489257420,5250,5250,5250,5250,0
|
|
20231213,173300,489257420,5250,5250,5250,5250,2536
|
|
20231213,173200,489257420,5250,5250,5250,5250,0
|
|
20231213,173100,489257420,5250,5250,5250,5250,0
|
|
20231213,173000,489257420,5250,5250,5250,5250,0
|
|
20231213,172900,489257420,5250,5250,5250,5250,0
|
|
20231213,172800,489257420,5250,5250,5250,5250,0
|
|
20231213,172700,489257420,5250,5250,5250,5250,0
|
|
20231213,172600,489257420,5250,5250,5250,5250,0
|
|
20231213,172500,489257420,5250,5250,5250,5250,0
|
|
20231213,172400,489257420,5250,5250,5250,5250,0
|
|
20231213,172300,489257420,5250,5250,5250,5250,0
|
|
20231213,172200,489257420,5250,5250,5250,5250,0
|
|
20231213,172100,489257420,5250,5250,5250,5250,0
|
|
20231213,172000,489257420,5250,5250,5250,5250,0
|
|
20231213,171900,489257420,5250,5250,5250,5250,0
|
|
20231213,171800,489257420,5250,5250,5250,5250,0
|
|
20231213,171700,489257420,5250,5250,5250,5250,0
|
|
20231213,171600,489257420,5250,5250,5250,5250,0
|
|
20231213,171500,489257420,5250,5250,5250,5250,0
|
|
20231213,171400,489257420,5250,5250,5250,5250,0
|
|
20231213,171300,489257420,5250,5250,5250,5250,0
|
|
20231213,171200,489257420,5250,5250,5250,5250,0
|
|
20231213,171100,489257420,5250,5250,5250,5250,0
|
|
20231213,171000,489257420,5250,5250,5250,5250,0
|
|
20231213,170900,489257420,5250,5250,5250,5250,0
|
|
20231213,170800,489257420,5250,5250,5250,5250,0
|
|
20231213,170700,489257420,5250,5250,5250,5250,0
|
|
20231213,170600,489257420,5250,5250,5250,5250,0
|
|
20231213,170500,489257420,5250,5250,5250,5250,0
|
|
20231213,170400,489257420,5250,5250,5250,5250,0
|
|
20231213,170300,489257420,5250,5250,5250,5250,2536
|
|
20231213,170200,489257420,5250,5250,5250,5250,0
|
|
20231213,170100,489257420,5250,5250,5250,5250,0
|
|
20231213,170000,489257420,5250,5250,5250,5250,0
|
|
20231213,165900,489257420,5250,5250,5250,5250,0
|
|
20231213,165800,489257420,5250,5250,5250,5250,0
|
|
20231213,165700,489257420,5250,5250,5250,5250,0
|
|
20231213,165600,489257420,5250,5250,5250,5250,0
|
|
20231213,165500,489257420,5250,5250,5250,5250,0
|
|
20231213,165400,489257420,5250,5250,5250,5250,0
|
|
20231213,165300,489257420,5250,5250,5250,5250,0
|
|
20231213,165200,489257420,5250,5250,5250,5250,0
|
|
20231213,165100,489257420,5250,5250,5250,5250,0
|
|
20231213,165000,489257420,5250,5250,5250,5250,0
|
|
20231213,164900,489257420,5250,5250,5250,5250,0
|
|
20231213,164800,489257420,5250,5250,5250,5250,0
|
|
20231213,164700,489257420,5250,5250,5250,5250,0
|
|
20231213,164600,489257420,5250,5250,5250,5250,0
|
|
20231213,164500,489257420,5250,5250,5250,5250,0
|
|
20231213,164400,489257420,5250,5250,5250,5250,0
|
|
20231213,164300,489257420,5250,5250,5250,5250,0
|
|
20231213,164200,489257420,5250,5250,5250,5250,0
|
|
20231213,164100,489257420,5250,5250,5250,5250,0
|
|
20231213,164000,489257420,5250,5250,5250,5250,0
|
|
20231213,163900,489257420,5250,5250,5250,5250,0
|
|
20231213,163800,489257420,5250,5250,5250,5250,0
|
|
20231213,163700,489257420,5250,5250,5250,5250,0
|
|
20231213,163600,489257420,5250,5250,5250,5250,0
|
|
20231213,163500,489257420,5250,5250,5250,5250,0
|
|
20231213,163400,489257420,5250,5250,5250,5250,0
|
|
20231213,163300,489257420,5250,5250,5250,5250,2536
|
|
20231213,163200,489257420,5250,5250,5250,5250,0
|
|
20231213,163100,489257420,5250,5250,5250,5250,0
|
|
20231213,163000,489257420,5250,5250,5250,5250,0
|
|
20231213,162900,489257420,5250,5250,5250,5250,0
|
|
20231213,162800,489257420,5250,5250,5250,5250,0
|
|
20231213,162700,489257420,5250,5250,5250,5250,0
|
|
20231213,162600,489257420,5250,5250,5250,5250,0
|
|
20231213,162500,489257420,5250,5250,5250,5250,0
|
|
20231213,162400,489257420,5250,5250,5250,5250,0
|
|
20231213,162300,489257420,5250,5250,5250,5250,0
|
|
20231213,162200,489257420,5250,5250,5250,5250,0
|
|
20231213,162100,489257420,5250,5250,5250,5250,0
|
|
20231213,162000,489257420,5250,5250,5250,5250,0
|
|
20231213,161900,489257420,5250,5250,5250,5250,0
|
|
20231213,161800,489257420,5250,5250,5250,5250,0
|
|
20231213,161700,489257420,5250,5250,5250,5250,0
|
|
20231213,161600,489257420,5250,5250,5250,5250,0
|
|
20231213,161500,489257420,5250,5250,5250,5250,0
|
|
20231213,161400,489257420,5250,5250,5250,5250,0
|
|
20231213,161300,489257420,5250,5250,5250,5250,0
|
|
20231213,161200,489257420,5250,5250,5250,5250,0
|
|
20231213,161100,489257420,5250,5250,5250,5250,0
|
|
20231213,161000,489257420,5250,5250,5250,5250,0
|
|
20231213,160900,489257420,5250,5250,5250,5250,0
|
|
20231213,160800,489257420,5250,5250,5250,5250,0
|
|
20231213,160700,489257420,5250,5250,5250,5250,0
|
|
20231213,160600,489257420,5250,5250,5250,5250,0
|
|
20231213,160500,489257420,5250,5250,5250,5250,0
|
|
20231213,160400,489257420,5250,5250,5250,5250,0
|
|
20231213,160300,489257420,5250,5250,5250,5250,2536
|
|
20231213,160200,489257420,5250,5250,5250,5250,0
|
|
20231213,160100,489257420,5250,5250,5250,5250,0
|
|
20231213,160000,489257420,5250,5250,5250,5250,0
|
|
20231213,155900,489257420,5250,5250,5250,5250,0
|
|
20231213,155800,489257420,5250,5250,5250,5250,0
|
|
20231213,155700,489257420,5250,5250,5250,5250,0
|
|
20231213,155600,489257420,5250,5250,5250,5250,0
|
|
20231213,155500,489257420,5250,5250,5250,5250,0
|
|
20231213,155400,489257420,5250,5250,5250,5250,0
|
|
20231213,155300,489257420,5250,5250,5250,5250,0
|
|
20231213,155200,489257420,5250,5250,5250,5250,0
|
|
20231213,155100,489257420,5250,5250,5250,5250,0
|
|
20231213,155000,489257420,5250,5250,5250,5250,0
|
|
20231213,154900,489257420,5250,5250,5250,5250,0
|
|
20231213,154800,489257420,5250,5250,5250,5250,0
|
|
20231213,154700,489257420,5250,5250,5250,5250,0
|
|
20231213,154600,489257420,5250,5250,5250,5250,0
|
|
20231213,154500,489257420,5250,5250,5250,5250,0
|
|
20231213,154400,489257420,5250,5250,5250,5250,0
|
|
20231213,154300,489257420,5250,5250,5250,5250,0
|
|
20231213,154200,489257420,5250,5250,5250,5250,0
|
|
20231213,154100,489257420,5250,5250,5250,5250,0
|
|
20231213,154000,489257420,5250,5250,5250,5250,0
|
|
20231213,153900,489257420,5250,5250,5250,5250,0
|
|
20231213,153800,489257420,5250,5250,5250,5250,0
|
|
20231213,153700,489257420,5250,5250,5250,5250,0
|
|
20231213,153600,489257420,5250,5250,5250,5250,0
|
|
20231213,153500,489257420,5250,5250,5250,5250,0
|
|
20231213,153400,489257420,5250,5250,5250,5250,0
|
|
20231213,153300,489257420,5250,5250,5250,5250,2536
|
|
20231213,153200,489257420,5250,5250,5250,5250,0
|
|
20231213,153100,489257420,5250,5250,5250,5250,0
|
|
20231213,153000,489257420,5250,5250,5250,5250,2536
|
|
20231213,152900,475943420,5260,5260,5260,5260,0
|
|
20231213,152800,475943420,5260,5260,5260,5260,0
|
|
20231213,152700,475943420,5260,5260,5260,5260,0
|
|
20231213,152600,475943420,5260,5260,5260,5260,0
|
|
20231213,152500,475943420,5260,5260,5260,5260,0
|
|
20231213,152400,475943420,5260,5260,5260,5260,0
|
|
20231213,152300,475943420,5260,5260,5260,5260,0
|
|
20231213,152200,475943420,5260,5260,5260,5260,0
|
|
20231213,152100,475943420,5260,5260,5260,5260,0
|
|
20231213,152000,475943420,5260,5260,5260,5260,0
|
|
20231213,151900,475943420,5260,5260,5260,5260,134
|
|
20231213,151800,475238580,5260,5260,5260,5260,0
|
|
20231213,151700,475238580,5260,5270,5270,5260,171
|
|
20231213,151600,474338620,5270,5270,5270,5270,61
|
|
20231213,151500,474017150,5260,5260,5260,5260,300
|
|
20231213,151400,472439150,5270,5270,5270,5270,29
|
|
20231213,151300,472286320,5260,5260,5260,5260,98
|
|
20231213,151200,471770840,5260,5260,5270,5260,198
|
|
20231213,151100,470729120,5260,5270,5270,5260,17
|
|
20231213,151000,470639550,5270,5270,5270,5260,198
|
|
20231213,150900,469597830,5270,5270,5270,5270,115
|
|
20231213,150800,468991780,5260,5260,5260,5260,0
|
|
20231213,150700,468991780,5260,5260,5260,5260,512
|
|
20231213,150600,466298660,5270,5270,5270,5270,0
|
|
20231213,150500,466298660,5270,5270,5270,5270,0
|
|
20231213,150400,466298660,5270,5270,5270,5270,95
|
|
20231213,150300,465798010,5280,5280,5280,5280,0
|
|
20231213,150200,465798010,5280,5280,5280,5280,20
|
|
20231213,150100,465692410,5280,5280,5280,5280,8
|
|
20231213,150000,465650170,5260,5260,5260,5260,704
|
|
20231213,145900,461947130,5270,5270,5270,5270,254
|
|
20231213,145800,460608550,5280,5280,5280,5280,0
|
|
20231213,145700,460608550,5280,5280,5280,5280,4
|
|
20231213,145600,460587430,5270,5270,5270,5270,0
|
|
20231213,145500,460587430,5270,5270,5270,5270,1
|
|
20231213,145400,460582160,5300,5300,5300,5300,0
|
|
20231213,145300,460582160,5300,5300,5300,5300,0
|
|
20231213,145200,460582160,5300,5300,5300,5300,0
|
|
20231213,145100,460582160,5300,5300,5300,5300,0
|
|
20231213,145000,460582160,5300,5300,5300,5300,1
|
|
20231213,144900,460576860,5270,5270,5270,5270,30
|
|
20231213,144800,460418760,5270,5270,5300,5270,275
|
|
20231213,144700,458969450,5270,5270,5270,5270,25
|
|
20231213,144600,458837700,5300,5300,5300,5300,1
|
|
20231213,144500,458832400,5270,5280,5280,5270,2079
|
|
20231213,144400,447875320,5280,5290,5310,5280,2434
|
|
20231213,144300,434977270,5280,5290,5290,5280,797
|
|
20231213,144200,430762640,5310,5310,5310,5310,1
|
|
20231213,144100,430757330,5290,5310,5310,5290,490
|
|
20231213,144000,428159420,5330,5330,5330,5330,0
|
|
20231213,143900,428159420,5330,5330,5330,5330,2
|
|
20231213,143800,428148760,5330,5310,5330,5310,2
|
|
20231213,143700,428138120,5330,5330,5330,5330,1
|
|
20231213,143600,428132790,5310,5310,5310,5310,0
|
|
20231213,143500,428132790,5310,5310,5310,5310,10
|
|
20231213,143400,428079690,5330,5330,5330,5330,0
|
|
20231213,143300,428079690,5330,5330,5330,5330,1
|
|
20231213,143200,428074360,5330,5330,5330,5330,0
|
|
20231213,143100,428074360,5330,5330,5330,5330,20
|
|
20231213,143000,427967760,5330,5330,5330,5330,70
|
|
20231213,142900,427594660,5340,5340,5340,5340,0
|
|
20231213,142800,427594660,5340,5350,5350,5340,296
|
|
20231213,142700,426013060,5370,5370,5370,5370,0
|
|
20231213,142600,426013060,5370,5370,5370,5370,0
|
|
20231213,142500,426013060,5370,5370,5370,5370,0
|
|
20231213,142400,426013060,5370,5320,5370,5320,1127
|
|
20231213,142300,419979150,5320,5300,5320,5300,161
|
|
20231213,142200,419124630,5300,5300,5300,5300,105
|
|
20231213,142100,418568130,5320,5320,5320,5320,0
|
|
20231213,142000,418568130,5320,5320,5320,5320,0
|
|
20231213,141900,418568130,5320,5320,5320,5320,605
|
|
20231213,141800,415349530,5300,5330,5330,5300,11135
|
|
20231213,141700,356112300,5340,5340,5340,5340,2
|
|
20231213,141600,356101620,5340,5330,5340,5330,174
|
|
20231213,141500,355174190,5340,5340,5340,5340,0
|
|
20231213,141400,355174190,5340,5340,5340,5340,384
|
|
20231213,141300,353123630,5340,5340,5340,5330,12
|
|
20231213,141200,353059650,5330,5330,5330,5330,711
|
|
20231213,141100,349270020,5320,5320,5320,5320,0
|
|
20231213,141000,349270020,5320,5320,5320,5320,0
|
|
20231213,140900,349270020,5320,5320,5320,5320,0
|
|
20231213,140800,349270020,5320,5320,5320,5320,1
|
|
20231213,140700,349264700,5320,5320,5320,5320,0
|
|
20231213,140600,349264700,5320,5320,5320,5320,0
|
|
20231213,140500,349264700,5320,5320,5320,5320,0
|
|
20231213,140400,349264700,5320,5320,5320,5320,0
|
|
20231213,140300,349264700,5320,5320,5320,5320,0
|
|
20231213,140200,349264700,5320,5310,5320,5310,1288
|
|
20231213,140100,342416540,5320,5320,5320,5320,0
|
|
20231213,140000,342416540,5320,5320,5320,5320,10
|
|
20231213,135900,342363340,5320,5320,5320,5320,1278
|
|
20231213,135800,335564380,5320,5320,5320,5320,0
|
|
20231213,135700,335564380,5320,5320,5320,5320,0
|
|
20231213,135600,335564380,5320,5320,5320,5320,0
|
|
20231213,135500,335564380,5320,5320,5320,5320,2
|
|
20231213,135400,335553740,5330,5330,5330,5330,15
|
|
20231213,135300,335473790,5320,5320,5320,5320,0
|
|
20231213,135200,335473790,5320,5320,5320,5320,0
|
|
20231213,135100,335473790,5320,5320,5320,5320,3
|
|
20231213,135000,335457830,5320,5320,5320,5320,143
|
|
20231213,134900,334697070,5330,5330,5330,5330,0
|
|
20231213,134800,334697070,5330,5330,5330,5330,0
|
|
20231213,134700,334697070,5330,5330,5330,5330,0
|
|
20231213,134600,334697070,5330,5330,5330,5330,51
|
|
20231213,134500,334425240,5330,5330,5330,5330,3
|
|
20231213,134400,334409250,5330,5330,5330,5330,0
|
|
20231213,134300,334409250,5330,5330,5330,5330,2
|
|
20231213,134200,334398590,5310,5310,5310,5310,0
|
|
20231213,134100,334398590,5310,5330,5330,5310,62
|
|
20231213,134000,334069130,5310,5310,5310,5310,0
|
|
20231213,133900,334069130,5310,5310,5310,5310,234
|
|
20231213,133800,332826590,5320,5320,5320,5320,0
|
|
20231213,133700,332826590,5320,5320,5320,5320,0
|
|
20231213,133600,332826590,5320,5320,5320,5320,800
|
|
20231213,133500,328570590,5320,5320,5320,5320,0
|
|
20231213,133400,328570590,5320,5330,5340,5320,4386
|
|
20231213,133300,305158970,5330,5330,5330,5330,0
|
|
20231213,133200,305158970,5330,5330,5330,5330,0
|
|
20231213,133100,305158970,5330,5320,5330,5320,163
|
|
20231213,133000,304291800,5320,5320,5320,5320,206
|
|
20231213,132900,303195880,5320,5320,5320,5320,194
|
|
20231213,132800,302163800,5320,5320,5320,5320,0
|
|
20231213,132700,302163800,5320,5320,5320,5320,0
|
|
20231213,132600,302163800,5320,5320,5320,5320,246
|
|
20231213,132500,300855080,5320,5320,5320,5320,56
|
|
20231213,132400,300557160,5310,5320,5320,5310,107
|
|
20231213,132300,299987950,5320,5320,5320,5320,0
|
|
20231213,132200,299987950,5320,5320,5320,5320,0
|
|
20231213,132100,299987950,5320,5320,5320,5320,196
|
|
20231213,132000,298945230,5320,5320,5320,5320,301
|
|
20231213,131900,297343910,5320,5320,5320,5320,425
|
|
20231213,131800,295082910,5320,5320,5320,5320,0
|
|
20231213,131700,295082910,5320,5320,5320,5320,0
|
|
20231213,131600,295082910,5320,5320,5320,5320,0
|
|
20231213,131500,295082910,5320,5320,5320,5320,0
|
|
20231213,131400,295082910,5320,5320,5320,5320,0
|
|
20231213,131300,295082910,5320,5320,5320,5320,0
|
|
20231213,131200,295082910,5320,5320,5320,5320,0
|
|
20231213,131100,295082910,5320,5320,5320,5320,0
|
|
20231213,131000,295082910,5320,5320,5320,5320,1
|
|
20231213,130900,295077590,5330,5330,5330,5330,2
|
|
20231213,130800,295066930,5320,5320,5320,5320,331
|
|
20231213,130700,293306010,5320,5320,5320,5320,200
|
|
20231213,130600,292242010,5320,5320,5320,5320,0
|
|
20231213,130500,292242010,5320,5320,5320,5320,117
|
|
20231213,130400,291619570,5320,5320,5320,5320,0
|
|
20231213,130300,291619570,5320,5320,5320,5320,0
|
|
20231213,130200,291619570,5320,5320,5320,5320,100
|
|
20231213,130100,291087570,5320,5320,5320,5320,10
|
|
20231213,130000,291034370,5330,5320,5330,5320,101
|
|
20231213,125900,290497040,5320,5320,5320,5320,80
|
|
20231213,125800,290071440,5320,5320,5320,5320,0
|
|
20231213,125700,290071440,5320,5320,5320,5320,384
|
|
20231213,125600,288028560,5320,5320,5320,5320,0
|
|
20231213,125500,288028560,5320,5320,5320,5320,0
|
|
20231213,125400,288028560,5320,5320,5320,5320,0
|
|
20231213,125300,288028560,5320,5320,5320,5320,0
|
|
20231213,125200,288028560,5320,5330,5330,5320,102
|
|
20231213,125100,287485900,5320,5320,5320,5320,76
|
|
20231213,125000,287081580,5320,5320,5320,5320,0
|
|
20231213,124900,287081580,5320,5320,5320,5320,0
|
|
20231213,124800,287081580,5320,5320,5320,5320,0
|
|
20231213,124700,287081580,5320,5320,5320,5320,0
|
|
20231213,124600,287081580,5320,5320,5320,5320,0
|
|
20231213,124500,287081580,5320,5320,5320,5320,0
|
|
20231213,124400,287081580,5320,5320,5320,5320,0
|
|
20231213,124300,287081580,5320,5320,5320,5320,0
|
|
20231213,124200,287081580,5320,5320,5320,5320,0
|
|
20231213,124100,287081580,5320,5320,5320,5320,0
|
|
20231213,124000,287081580,5320,5320,5320,5320,0
|
|
20231213,123900,287081580,5320,5320,5320,5320,2
|
|
20231213,123800,287070940,5330,5320,5330,5320,500
|
|
20231213,123700,284406230,5320,5320,5320,5320,0
|
|
20231213,123600,284406230,5320,5320,5320,5320,0
|
|
20231213,123500,284406230,5320,5320,5320,5320,2
|
|
20231213,123400,284395590,5300,5300,5300,5300,0
|
|
20231213,123300,284395590,5300,5300,5300,5300,2
|
|
20231213,123200,284384990,5300,5300,5300,5300,0
|
|
20231213,123100,284384990,5300,5300,5300,5300,0
|
|
20231213,123000,284384990,5300,5300,5300,5300,0
|
|
20231213,122900,284384990,5300,5300,5300,5300,0
|
|
20231213,122800,284384990,5300,5300,5300,5300,0
|
|
20231213,122700,284384990,5300,5300,5300,5300,1456
|
|
20231213,122600,276668190,5290,5290,5290,5290,200
|
|
20231213,122500,275610190,5300,5300,5300,5300,0
|
|
20231213,122400,275610190,5300,5300,5300,5300,10
|
|
20231213,122300,275557190,5300,5300,5300,5300,0
|
|
20231213,122200,275557190,5300,5300,5300,5300,0
|
|
20231213,122100,275557190,5300,5300,5300,5300,0
|
|
20231213,122000,275557190,5300,5300,5300,5300,0
|
|
20231213,121900,275557190,5300,5300,5300,5300,0
|
|
20231213,121800,275557190,5300,5300,5300,5300,102
|
|
20231213,121700,275016590,5290,5290,5290,5290,0
|
|
20231213,121600,275016590,5290,5290,5290,5290,0
|
|
20231213,121500,275016590,5290,5290,5290,5290,0
|
|
20231213,121400,275016590,5290,5290,5290,5290,0
|
|
20231213,121300,275016590,5290,5290,5290,5290,0
|
|
20231213,121200,275016590,5290,5290,5290,5290,0
|
|
20231213,121100,275016590,5290,5290,5290,5290,423
|
|
20231213,121000,272778920,5290,5290,5290,5290,0
|
|
20231213,120900,272778920,5290,5290,5290,5290,0
|
|
20231213,120800,272778920,5290,5290,5290,5290,0
|
|
20231213,120700,272778920,5290,5290,5290,5290,100
|
|
20231213,120600,272249920,5300,5300,5300,5300,0
|
|
20231213,120500,272249920,5300,5300,5300,5300,0
|
|
20231213,120400,272249920,5300,5300,5300,5300,0
|
|
20231213,120300,272249920,5300,5300,5300,5300,0
|
|
20231213,120200,272249920,5300,5300,5300,5300,0
|
|
20231213,120100,272249920,5300,5300,5300,5300,2
|
|
20231213,120000,272239320,5290,5290,5290,5290,0
|
|
20231213,115900,272239320,5290,5290,5290,5290,0
|
|
20231213,115800,272239320,5290,5290,5290,5290,100
|
|
20231213,115700,271710320,5290,5290,5290,5290,110
|
|
20231213,115600,271128420,5300,5300,5300,5300,33
|
|
20231213,115500,270953520,5300,5310,5310,5300,971
|
|
20231213,115400,265804520,5310,5310,5310,5310,0
|
|
20231213,115300,265804520,5310,5310,5310,5310,0
|
|
20231213,115200,265804520,5310,5310,5310,5310,30
|
|
20231213,115100,265645220,5330,5330,5330,5330,0
|
|
20231213,115000,265645220,5330,5330,5330,5330,0
|
|
20231213,114900,265645220,5330,5330,5330,5330,0
|
|
20231213,114800,265645220,5330,5330,5330,5330,0
|
|
20231213,114700,265645220,5330,5330,5330,5330,0
|
|
20231213,114600,265645220,5330,5330,5330,5330,0
|
|
20231213,114500,265645220,5330,5330,5330,5330,0
|
|
20231213,114400,265645220,5330,5320,5330,5320,502
|
|
20231213,114300,262970640,5300,5300,5300,5300,0
|
|
20231213,114200,262970640,5300,5300,5300,5300,0
|
|
20231213,114100,262970640,5300,5300,5300,5300,0
|
|
20231213,114000,262970640,5300,5300,5300,5300,0
|
|
20231213,113900,262970640,5300,5300,5300,5300,0
|
|
20231213,113800,262970640,5300,5300,5300,5300,0
|
|
20231213,113700,262970640,5300,5300,5300,5300,10
|
|
20231213,113600,262917640,5320,5320,5320,5320,0
|
|
20231213,113500,262917640,5320,5320,5320,5320,0
|
|
20231213,113400,262917640,5320,5320,5320,5320,0
|
|
20231213,113300,262917640,5320,5320,5320,5320,61
|
|
20231213,113200,262593120,5320,5320,5320,5320,3
|
|
20231213,113100,262577160,5320,5320,5320,5320,0
|
|
20231213,113000,262577160,5320,5320,5320,5320,100
|
|
20231213,112900,262045160,5320,5320,5320,5320,0
|
|
20231213,112800,262045160,5320,5320,5320,5320,5
|
|
20231213,112700,262018560,5320,5320,5320,5320,2
|
|
20231213,112600,262007920,5300,5300,5300,5300,101
|
|
20231213,112500,261472620,5290,5290,5290,5290,1
|
|
20231213,112400,261467330,5340,5340,5340,5340,0
|
|
20231213,112300,261467330,5340,5340,5340,5340,0
|
|
20231213,112200,261467330,5340,5300,5340,5300,1255
|
|
20231213,112100,254785960,5280,5280,5280,5280,0
|
|
20231213,112000,254785960,5280,5280,5280,5280,0
|
|
20231213,111900,254785960,5280,5280,5280,5280,0
|
|
20231213,111800,254785960,5280,5280,5280,5280,0
|
|
20231213,111700,254785960,5280,5290,5290,5280,378
|
|
20231213,111600,252788980,5300,5300,5300,5300,0
|
|
20231213,111500,252788980,5300,5300,5300,5300,0
|
|
20231213,111400,252788980,5300,5300,5300,5300,10
|
|
20231213,111300,252735980,5300,5300,5300,5300,0
|
|
20231213,111200,252735980,5300,5300,5300,5300,0
|
|
20231213,111100,252735980,5300,5300,5300,5300,0
|
|
20231213,111000,252735980,5300,5300,5300,5300,2
|
|
20231213,110900,252725380,5280,5280,5280,5280,100
|
|
20231213,110800,252197380,5310,5310,5310,5310,0
|
|
20231213,110700,252197380,5310,5290,5310,5290,500
|
|
20231213,110600,249544930,5290,5290,5290,5290,10
|
|
20231213,110500,249492030,5290,5290,5290,5290,0
|
|
20231213,110400,249492030,5290,5290,5290,5290,30
|
|
20231213,110300,249333330,5280,5280,5280,5280,0
|
|
20231213,110200,249333330,5280,5280,5280,5280,24
|
|
20231213,110100,249206610,5270,5270,5270,5270,0
|
|
20231213,110000,249206610,5270,5270,5270,5270,0
|
|
20231213,105900,249206610,5270,5270,5270,5270,0
|
|
20231213,105800,249206610,5270,5270,5270,5270,0
|
|
20231213,105700,249206610,5270,5270,5270,5270,0
|
|
20231213,105600,249206610,5270,5270,5270,5270,0
|
|
20231213,105500,249206610,5270,5280,5280,5270,939
|
|
20231213,105400,244258060,5270,5270,5270,5270,17
|
|
20231213,105300,244168470,5270,5280,5280,5270,21
|
|
20231213,105200,244057780,5270,5270,5270,5270,0
|
|
20231213,105100,244057780,5270,5270,5270,5270,4
|
|
20231213,105000,244036700,5270,5270,5270,5270,72
|
|
20231213,104900,243657260,5270,5270,5270,5270,25
|
|
20231213,104800,243525510,5260,5260,5260,5260,0
|
|
20231213,104700,243525510,5260,5260,5260,5260,53
|
|
20231213,104600,243246730,5260,5260,5260,5260,494
|
|
20231213,104500,240648290,5260,5260,5260,5260,124
|
|
20231213,104400,239996050,5270,5270,5270,5270,0
|
|
20231213,104300,239996050,5270,5270,5270,5270,0
|
|
20231213,104200,239996050,5270,5270,5270,5270,0
|
|
20231213,104100,239996050,5270,5270,5270,5270,0
|
|
20231213,104000,239996050,5270,5270,5270,5270,60
|
|
20231213,103900,239679850,5280,5280,5280,5280,0
|
|
20231213,103800,239679850,5280,5280,5280,5280,20
|
|
20231213,103700,239574250,5280,5280,5280,5280,1
|
|
20231213,103600,239568970,5280,5270,5280,5270,22
|
|
20231213,103500,239452820,5250,5250,5250,5250,0
|
|
20231213,103400,239452820,5250,5250,5250,5250,0
|
|
20231213,103300,239452820,5250,5250,5250,5250,0
|
|
20231213,103200,239452820,5250,5270,5270,5250,244
|
|
20231213,103100,238170070,5270,5260,5270,5260,13
|
|
20231213,103000,238101640,5260,5260,5260,5260,5
|
|
20231213,102900,238075340,5270,5270,5270,5270,0
|
|
20231213,102800,238075340,5270,5270,5270,5270,500
|
|
20231213,102700,235440340,5250,5250,5250,5250,55
|
|
20231213,102600,235151590,5250,5250,5250,5250,0
|
|
20231213,102500,235151590,5250,5250,5250,5250,0
|
|
20231213,102400,235151590,5250,5270,5270,5250,1110
|
|
20231213,102300,229314680,5270,5270,5270,5270,51
|
|
20231213,102200,229045910,5280,5280,5280,5280,0
|
|
20231213,102100,229045910,5280,5280,5280,5280,0
|
|
20231213,102000,229045910,5280,5280,5280,5280,15
|
|
20231213,101900,228966710,5290,5290,5290,5290,102
|
|
20231213,101800,228427130,5280,5280,5280,5280,35
|
|
20231213,101700,228242330,5270,5270,5270,5270,0
|
|
20231213,101600,228242330,5270,5270,5270,5270,0
|
|
20231213,101500,228242330,5270,5270,5270,5270,212
|
|
20231213,101400,227125090,5270,5270,5270,5270,0
|
|
20231213,101300,227125090,5270,5270,5270,5270,0
|
|
20231213,101200,227125090,5270,5270,5270,5270,147
|
|
20231213,101100,226350400,5270,5270,5270,5270,0
|
|
20231213,101000,226350400,5270,5270,5270,5270,0
|
|
20231213,100900,226350400,5270,5270,5270,5270,0
|
|
20231213,100800,226350400,5270,5270,5270,5270,0
|
|
20231213,100700,226350400,5270,5270,5270,5270,190
|
|
20231213,100600,225349100,5290,5290,5290,5290,0
|
|
20231213,100500,225349100,5290,5290,5290,5290,0
|
|
20231213,100400,225349100,5290,5290,5290,5290,0
|
|
20231213,100300,225349100,5290,5290,5290,5290,0
|
|
20231213,100200,225349100,5290,5290,5290,5290,2
|
|
20231213,100100,225338520,5280,5280,5280,5280,1
|
|
20231213,100000,225333240,5270,5270,5270,5270,211
|
|
20231213,095900,224221270,5270,5270,5270,5270,809
|
|
20231213,095800,219957840,5270,5270,5270,5270,0
|
|
20231213,095700,219957840,5270,5270,5270,5270,55
|
|
20231213,095600,219667990,5260,5270,5270,5260,128
|
|
20231213,095500,218993980,5260,5270,5270,5260,195
|
|
20231213,095400,217967330,5270,5290,5300,5270,4709
|
|
20231213,095300,193114070,5300,5300,5300,5300,0
|
|
20231213,095200,193114070,5300,5300,5300,5300,1514
|
|
20231213,095100,185089870,5320,5300,5320,5300,80
|
|
20231213,095000,184665270,5300,5300,5300,5300,423
|
|
20231213,094900,182423370,5320,5300,5320,5300,60
|
|
20231213,094800,182104970,5300,5300,5300,5300,115
|
|
20231213,094700,181495470,5290,5290,5290,5290,60
|
|
20231213,094600,181178070,5300,5300,5300,5300,20
|
|
20231213,094500,181072070,5290,5290,5290,5290,362
|
|
20231213,094400,179157090,5290,5290,5290,5290,139
|
|
20231213,094300,178421780,5280,5280,5280,5280,0
|
|
20231213,094200,178421780,5280,5280,5280,5280,0
|
|
20231213,094100,178421780,5280,5280,5280,5280,0
|
|
20231213,094000,178421780,5280,5280,5280,5280,83
|
|
20231213,093900,177983540,5290,5290,5290,5290,0
|
|
20231213,093800,177983540,5290,5290,5290,5290,1
|
|
20231213,093700,177978250,5270,5280,5280,5270,2981
|
|
20231213,093600,162259850,5310,5290,5310,5280,1250
|
|
20231213,093500,155656950,5290,5280,5290,5280,8
|
|
20231213,093400,155614680,5280,5300,5300,5280,2417
|
|
20231213,093300,142830830,5300,5330,5330,5290,5111
|
|
20231213,093200,115723470,5330,5330,5330,5330,250
|
|
20231213,093100,114390970,5330,5330,5330,5330,0
|
|
20231213,093000,114390970,5330,5330,5330,5330,0
|
|
20231213,092900,114390970,5330,5330,5330,5330,324
|
|
20231213,092800,112664050,5320,5320,5320,5320,100
|
|
20231213,092700,112132050,5310,5310,5310,5310,1535
|
|
20231213,092600,103981200,5320,5340,5340,5320,3440
|
|
20231213,092500,85659730,5340,5350,5350,5340,1166
|
|
20231213,092400,79423290,5340,5340,5340,5340,0
|
|
20231213,092300,79423290,5340,5340,5340,5340,0
|
|
20231213,092200,79423290,5340,5390,5390,5340,30
|
|
20231213,092100,79261640,5340,5350,5350,5340,1509
|
|
20231213,092000,71189780,5350,5350,5350,5350,0
|
|
20231213,091900,71189780,5350,5350,5350,5350,0
|
|
20231213,091800,71189780,5350,5360,5360,5350,357
|
|
20231213,091700,69279740,5360,5390,5390,5360,3
|
|
20231213,091600,69263600,5400,5340,5400,5340,1511
|
|
20231213,091500,61175220,5320,5320,5320,5320,100
|
|
20231213,091400,60643220,5320,5320,5320,5320,268
|
|
20231213,091300,59217460,5320,5330,5330,5320,24
|
|
20231213,091200,59089550,5310,5330,5330,5310,549
|
|
20231213,091100,56164360,5330,5320,5330,5320,104
|
|
20231213,091000,55611070,5310,5310,5310,5310,528
|
|
20231213,090900,52807390,5320,5300,5320,5300,32
|
|
20231213,090800,52637710,5330,5310,5330,5300,300
|
|
20231213,090700,51044110,5300,5320,5320,5300,2724
|
|
20231213,090600,36576400,5320,5340,5340,5320,2462
|
|
20231213,090500,23446380,5340,5350,5350,5340,2341
|
|
20231213,090400,10933240,5350,5360,5360,5350,260
|
|
20231213,090300,9541940,5360,5360,5360,5360,10
|
|
20231213,090200,9488340,5350,5350,5350,5350,31
|
|
20231213,090100,9322490,5350,5380,5390,5350,1150
|
|
20231213,090000,3134820,5380,5360,5380,5360,536
|