637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,193400,541603830,5440,5440,5440,5440,1568
|
|
20231218,193300,541603830,5440,5440,5440,5440,0
|
|
20231218,193200,541603830,5440,5440,5440,5440,0
|
|
20231218,193100,541603830,5440,5440,5440,5440,0
|
|
20231218,193000,541603830,5440,5440,5440,5440,0
|
|
20231218,192900,541603830,5440,5440,5440,5440,0
|
|
20231218,192800,541603830,5440,5440,5440,5440,0
|
|
20231218,192700,541603830,5440,5440,5440,5440,0
|
|
20231218,192600,541603830,5440,5440,5440,5440,0
|
|
20231218,192500,541603830,5440,5440,5440,5440,0
|
|
20231218,192400,541603830,5440,5440,5440,5440,0
|
|
20231218,192300,541603830,5440,5440,5440,5440,0
|
|
20231218,192200,541603830,5440,5440,5440,5440,0
|
|
20231218,192100,541603830,5440,5440,5440,5440,0
|
|
20231218,192000,541603830,5440,5440,5440,5440,0
|
|
20231218,191900,541603830,5440,5440,5440,5440,0
|
|
20231218,191800,541603830,5440,5440,5440,5440,0
|
|
20231218,191700,541603830,5440,5440,5440,5440,0
|
|
20231218,191600,541603830,5440,5440,5440,5440,0
|
|
20231218,191500,541603830,5440,5440,5440,5440,0
|
|
20231218,191400,541603830,5440,5440,5440,5440,0
|
|
20231218,191300,541603830,5440,5440,5440,5440,0
|
|
20231218,191200,541603830,5440,5440,5440,5440,0
|
|
20231218,191100,541603830,5440,5440,5440,5440,0
|
|
20231218,191000,541603830,5440,5440,5440,5440,0
|
|
20231218,190900,541603830,5440,5440,5440,5440,0
|
|
20231218,190800,541603830,5440,5440,5440,5440,0
|
|
20231218,190700,541603830,5440,5440,5440,5440,0
|
|
20231218,190600,541603830,5440,5440,5440,5440,0
|
|
20231218,190500,541603830,5440,5440,5440,5440,0
|
|
20231218,190400,541603830,5440,5440,5440,5440,1568
|
|
20231218,190300,541603830,5440,5440,5440,5440,0
|
|
20231218,190200,541603830,5440,5440,5440,5440,0
|
|
20231218,190100,541603830,5440,5440,5440,5440,0
|
|
20231218,190000,541603830,5440,5440,5440,5440,0
|
|
20231218,185900,541603830,5440,5440,5440,5440,0
|
|
20231218,185800,541603830,5440,5440,5440,5440,0
|
|
20231218,185700,541603830,5440,5440,5440,5440,0
|
|
20231218,185600,541603830,5440,5440,5440,5440,0
|
|
20231218,185500,541603830,5440,5440,5440,5440,0
|
|
20231218,185400,541603830,5440,5440,5440,5440,0
|
|
20231218,185300,541603830,5440,5440,5440,5440,0
|
|
20231218,185200,541603830,5440,5440,5440,5440,0
|
|
20231218,185100,541603830,5440,5440,5440,5440,0
|
|
20231218,185000,541603830,5440,5440,5440,5440,0
|
|
20231218,184900,541603830,5440,5440,5440,5440,0
|
|
20231218,184800,541603830,5440,5440,5440,5440,0
|
|
20231218,184700,541603830,5440,5440,5440,5440,0
|
|
20231218,184600,541603830,5440,5440,5440,5440,0
|
|
20231218,184500,541603830,5440,5440,5440,5440,0
|
|
20231218,184400,541603830,5440,5440,5440,5440,0
|
|
20231218,184300,541603830,5440,5440,5440,5440,0
|
|
20231218,184200,541603830,5440,5440,5440,5440,0
|
|
20231218,184100,541603830,5440,5440,5440,5440,0
|
|
20231218,184000,541603830,5440,5440,5440,5440,0
|
|
20231218,183900,541603830,5440,5440,5440,5440,0
|
|
20231218,183800,541603830,5440,5440,5440,5440,0
|
|
20231218,183700,541603830,5440,5440,5440,5440,0
|
|
20231218,183600,541603830,5440,5440,5440,5440,0
|
|
20231218,183500,541603830,5440,5440,5440,5440,0
|
|
20231218,183400,541603830,5440,5440,5440,5440,1568
|
|
20231218,183300,541603830,5440,5440,5440,5440,0
|
|
20231218,183200,541603830,5440,5440,5440,5440,0
|
|
20231218,183100,541603830,5440,5440,5440,5440,0
|
|
20231218,183000,541603830,5440,5440,5440,5440,0
|
|
20231218,182900,541603830,5440,5440,5440,5440,0
|
|
20231218,182800,541603830,5440,5440,5440,5440,0
|
|
20231218,182700,541603830,5440,5440,5440,5440,0
|
|
20231218,182600,541603830,5440,5440,5440,5440,0
|
|
20231218,182500,541603830,5440,5440,5440,5440,0
|
|
20231218,182400,541603830,5440,5440,5440,5440,0
|
|
20231218,182300,541603830,5440,5440,5440,5440,0
|
|
20231218,182200,541603830,5440,5440,5440,5440,0
|
|
20231218,182100,541603830,5440,5440,5440,5440,0
|
|
20231218,182000,541603830,5440,5440,5440,5440,0
|
|
20231218,181900,541603830,5440,5440,5440,5440,0
|
|
20231218,181800,541603830,5440,5440,5440,5440,0
|
|
20231218,181700,541603830,5440,5440,5440,5440,0
|
|
20231218,181600,541603830,5440,5440,5440,5440,0
|
|
20231218,181500,541603830,5440,5440,5440,5440,0
|
|
20231218,181400,541603830,5440,5440,5440,5440,0
|
|
20231218,181300,541603830,5440,5440,5440,5440,0
|
|
20231218,181200,541603830,5440,5440,5440,5440,0
|
|
20231218,181100,541603830,5440,5440,5440,5440,0
|
|
20231218,181000,541603830,5440,5440,5440,5440,0
|
|
20231218,180900,541603830,5440,5440,5440,5440,0
|
|
20231218,180800,541603830,5440,5440,5440,5440,0
|
|
20231218,180700,541603830,5440,5440,5440,5440,0
|
|
20231218,180600,541603830,5440,5440,5440,5440,0
|
|
20231218,180500,541603830,5440,5440,5440,5440,0
|
|
20231218,180400,541603830,5440,5440,5440,5440,1568
|
|
20231218,180300,541603830,5440,5440,5440,5440,0
|
|
20231218,180200,541603830,5440,5440,5440,5440,0
|
|
20231218,180100,541603830,5440,5440,5440,5440,0
|
|
20231218,180000,541603830,5440,5440,5440,5440,0
|
|
20231218,175900,541603830,5440,5440,5440,5440,0
|
|
20231218,175800,541603830,5440,5440,5440,5440,0
|
|
20231218,175700,541603830,5440,5440,5440,5440,0
|
|
20231218,175600,541603830,5440,5440,5440,5440,0
|
|
20231218,175500,541603830,5440,5440,5440,5440,0
|
|
20231218,175400,541603830,5440,5440,5440,5440,0
|
|
20231218,175300,541603830,5440,5440,5440,5440,0
|
|
20231218,175200,541603830,5440,5440,5440,5440,0
|
|
20231218,175100,541603830,5440,5440,5440,5440,0
|
|
20231218,175000,541603830,5440,5440,5440,5440,0
|
|
20231218,174900,541603830,5440,5440,5440,5440,0
|
|
20231218,174800,541603830,5440,5440,5440,5440,0
|
|
20231218,174700,541603830,5440,5440,5440,5440,0
|
|
20231218,174600,541603830,5440,5440,5440,5440,0
|
|
20231218,174500,541603830,5440,5440,5440,5440,0
|
|
20231218,174400,541603830,5440,5440,5440,5440,0
|
|
20231218,174300,541603830,5440,5440,5440,5440,0
|
|
20231218,174200,541603830,5440,5440,5440,5440,0
|
|
20231218,174100,541603830,5440,5440,5440,5440,0
|
|
20231218,174000,541603830,5440,5440,5440,5440,0
|
|
20231218,173900,541603830,5440,5440,5440,5440,0
|
|
20231218,173800,541603830,5440,5440,5440,5440,0
|
|
20231218,173700,541603830,5440,5440,5440,5440,0
|
|
20231218,173600,541603830,5440,5440,5440,5440,0
|
|
20231218,173500,541603830,5440,5440,5440,5440,0
|
|
20231218,173400,541603830,5440,5440,5440,5440,1568
|
|
20231218,173300,541603830,5440,5440,5440,5440,0
|
|
20231218,173200,541603830,5440,5440,5440,5440,0
|
|
20231218,173100,541603830,5440,5440,5440,5440,0
|
|
20231218,173000,541603830,5440,5440,5440,5440,0
|
|
20231218,172900,541603830,5440,5440,5440,5440,0
|
|
20231218,172800,541603830,5440,5440,5440,5440,0
|
|
20231218,172700,541603830,5440,5440,5440,5440,0
|
|
20231218,172600,541603830,5440,5440,5440,5440,0
|
|
20231218,172500,541603830,5440,5440,5440,5440,0
|
|
20231218,172400,541603830,5440,5440,5440,5440,0
|
|
20231218,172300,541603830,5440,5440,5440,5440,0
|
|
20231218,172200,541603830,5440,5440,5440,5440,0
|
|
20231218,172100,541603830,5440,5440,5440,5440,0
|
|
20231218,172000,541603830,5440,5440,5440,5440,0
|
|
20231218,171900,541603830,5440,5440,5440,5440,0
|
|
20231218,171800,541603830,5440,5440,5440,5440,0
|
|
20231218,171700,541603830,5440,5440,5440,5440,0
|
|
20231218,171600,541603830,5440,5440,5440,5440,0
|
|
20231218,171500,541603830,5440,5440,5440,5440,0
|
|
20231218,171400,541603830,5440,5440,5440,5440,0
|
|
20231218,171300,541603830,5440,5440,5440,5440,0
|
|
20231218,171200,541603830,5440,5440,5440,5440,0
|
|
20231218,171100,541603830,5440,5440,5440,5440,0
|
|
20231218,171000,541603830,5440,5440,5440,5440,0
|
|
20231218,170900,541603830,5440,5440,5440,5440,0
|
|
20231218,170800,541603830,5440,5440,5440,5440,0
|
|
20231218,170700,541603830,5440,5440,5440,5440,0
|
|
20231218,170600,541603830,5440,5440,5440,5440,0
|
|
20231218,170500,541603830,5440,5440,5440,5440,0
|
|
20231218,170400,541603830,5440,5440,5440,5440,1568
|
|
20231218,170300,541603830,5440,5440,5440,5440,0
|
|
20231218,170200,541603830,5440,5440,5440,5440,0
|
|
20231218,170100,541603830,5440,5440,5440,5440,0
|
|
20231218,170000,541603830,5440,5440,5440,5440,0
|
|
20231218,165900,541603830,5440,5440,5440,5440,0
|
|
20231218,165800,541603830,5440,5440,5440,5440,0
|
|
20231218,165700,541603830,5440,5440,5440,5440,0
|
|
20231218,165600,541603830,5440,5440,5440,5440,0
|
|
20231218,165500,541603830,5440,5440,5440,5440,0
|
|
20231218,165400,541603830,5440,5440,5440,5440,0
|
|
20231218,165300,541603830,5440,5440,5440,5440,0
|
|
20231218,165200,541603830,5440,5440,5440,5440,0
|
|
20231218,165100,541603830,5440,5440,5440,5440,0
|
|
20231218,165000,541603830,5440,5440,5440,5440,0
|
|
20231218,164900,541603830,5440,5440,5440,5440,0
|
|
20231218,164800,541603830,5440,5440,5440,5440,0
|
|
20231218,164700,541603830,5440,5440,5440,5440,0
|
|
20231218,164600,541603830,5440,5440,5440,5440,0
|
|
20231218,164500,541603830,5440,5440,5440,5440,0
|
|
20231218,164400,541603830,5440,5440,5440,5440,0
|
|
20231218,164300,541603830,5440,5440,5440,5440,0
|
|
20231218,164200,541603830,5440,5440,5440,5440,0
|
|
20231218,164100,541603830,5440,5440,5440,5440,0
|
|
20231218,164000,541603830,5440,5440,5440,5440,0
|
|
20231218,163900,541603830,5440,5440,5440,5440,0
|
|
20231218,163800,541603830,5440,5440,5440,5440,0
|
|
20231218,163700,541603830,5440,5440,5440,5440,0
|
|
20231218,163600,541603830,5440,5440,5440,5440,0
|
|
20231218,163500,541603830,5440,5440,5440,5440,0
|
|
20231218,163400,541603830,5440,5440,5440,5440,1568
|
|
20231218,163300,541603830,5440,5440,5440,5440,0
|
|
20231218,163200,541603830,5440,5440,5440,5440,0
|
|
20231218,163100,541603830,5440,5440,5440,5440,0
|
|
20231218,163000,541603830,5440,5440,5440,5440,0
|
|
20231218,162900,541603830,5440,5440,5440,5440,0
|
|
20231218,162800,541603830,5440,5440,5440,5440,0
|
|
20231218,162700,541603830,5440,5440,5440,5440,0
|
|
20231218,162600,541603830,5440,5440,5440,5440,0
|
|
20231218,162500,541603830,5440,5440,5440,5440,0
|
|
20231218,162400,541603830,5440,5440,5440,5440,0
|
|
20231218,162300,541603830,5440,5440,5440,5440,0
|
|
20231218,162200,541603830,5440,5440,5440,5440,0
|
|
20231218,162100,541603830,5440,5440,5440,5440,0
|
|
20231218,162000,541603830,5440,5440,5440,5440,0
|
|
20231218,161900,541603830,5440,5440,5440,5440,0
|
|
20231218,161800,541603830,5440,5440,5440,5440,0
|
|
20231218,161700,541603830,5440,5440,5440,5440,0
|
|
20231218,161600,541603830,5440,5440,5440,5440,0
|
|
20231218,161500,541603830,5440,5440,5440,5440,0
|
|
20231218,161400,541603830,5440,5440,5440,5440,0
|
|
20231218,161300,541603830,5440,5440,5440,5440,0
|
|
20231218,161200,541603830,5440,5440,5440,5440,0
|
|
20231218,161100,541603830,5440,5440,5440,5440,0
|
|
20231218,161000,541603830,5440,5440,5440,5440,0
|
|
20231218,160900,541603830,5440,5440,5440,5440,0
|
|
20231218,160800,541603830,5440,5440,5440,5440,0
|
|
20231218,160700,541603830,5440,5440,5440,5440,0
|
|
20231218,160600,541603830,5440,5440,5440,5440,0
|
|
20231218,160500,541603830,5440,5440,5440,5440,0
|
|
20231218,160400,541603830,5440,5440,5440,5440,1568
|
|
20231218,160300,541603830,5440,5440,5440,5440,0
|
|
20231218,160200,541603830,5440,5440,5440,5440,0
|
|
20231218,160100,541603830,5440,5440,5440,5440,0
|
|
20231218,160000,541603830,5440,5440,5440,5440,0
|
|
20231218,155900,541603830,5440,5440,5440,5440,0
|
|
20231218,155800,541603830,5440,5440,5440,5440,0
|
|
20231218,155700,541603830,5440,5440,5440,5440,0
|
|
20231218,155600,541603830,5440,5440,5440,5440,0
|
|
20231218,155500,541603830,5440,5440,5440,5440,0
|
|
20231218,155400,541603830,5440,5440,5440,5440,0
|
|
20231218,155300,541603830,5440,5440,5440,5440,0
|
|
20231218,155200,541603830,5440,5440,5440,5440,0
|
|
20231218,155100,541603830,5440,5440,5440,5440,0
|
|
20231218,155000,541603830,5440,5440,5440,5440,0
|
|
20231218,154900,541603830,5440,5440,5440,5440,0
|
|
20231218,154800,541603830,5440,5440,5440,5440,0
|
|
20231218,154700,541603830,5440,5440,5440,5440,0
|
|
20231218,154600,541603830,5440,5440,5440,5440,0
|
|
20231218,154500,541603830,5440,5440,5440,5440,0
|
|
20231218,154400,541603830,5440,5440,5440,5440,0
|
|
20231218,154300,541603830,5440,5440,5440,5440,0
|
|
20231218,154200,541603830,5440,5440,5440,5440,0
|
|
20231218,154100,541603830,5440,5440,5440,5440,0
|
|
20231218,154000,541603830,5440,5440,5440,5440,0
|
|
20231218,153900,541603830,5440,5440,5440,5440,0
|
|
20231218,153800,541603830,5440,5440,5440,5440,0
|
|
20231218,153700,541603830,5440,5440,5440,5440,0
|
|
20231218,153600,541603830,5440,5440,5440,5440,0
|
|
20231218,153500,541603830,5440,5440,5440,5440,0
|
|
20231218,153400,541603830,5440,5440,5440,5440,1568
|
|
20231218,153300,541603830,5440,5440,5440,5440,0
|
|
20231218,153200,541603830,5440,5440,5440,5440,0
|
|
20231218,153100,541603830,5440,5440,5440,5440,0
|
|
20231218,153000,541603830,5440,5440,5440,5440,1568
|
|
20231218,152900,533073910,5440,5440,5440,5440,0
|
|
20231218,152800,533073910,5440,5440,5440,5440,0
|
|
20231218,152700,533073910,5440,5440,5440,5440,0
|
|
20231218,152600,533073910,5440,5440,5440,5440,0
|
|
20231218,152500,533073910,5440,5440,5440,5440,0
|
|
20231218,152400,533073910,5440,5440,5440,5440,0
|
|
20231218,152300,533073910,5440,5440,5440,5440,0
|
|
20231218,152200,533073910,5440,5440,5440,5440,0
|
|
20231218,152100,533073910,5440,5440,5440,5440,0
|
|
20231218,152000,533073910,5440,5440,5440,5440,0
|
|
20231218,151900,533073910,5440,5410,5440,5410,1319
|
|
20231218,151800,525920690,5440,5440,5440,5440,0
|
|
20231218,151700,525920690,5440,5410,5440,5400,1737
|
|
20231218,151600,516519490,5440,5440,5440,5440,3
|
|
20231218,151500,516503170,5410,5410,5410,5410,0
|
|
20231218,151400,516503170,5410,5430,5440,5410,1215
|
|
20231218,151300,509905730,5430,5430,5430,5430,1
|
|
20231218,151200,509900300,5410,5410,5410,5400,334
|
|
20231218,151100,508093560,5410,5410,5410,5410,11
|
|
20231218,151000,508034050,5410,5410,5410,5410,1397
|
|
20231218,150900,500476280,5400,5410,5410,5400,1279
|
|
20231218,150800,493556900,5410,5420,5420,5410,194
|
|
20231218,150700,492506460,5420,5420,5420,5420,447
|
|
20231218,150600,490083720,5420,5420,5420,5420,330
|
|
20231218,150500,488295120,5430,5430,5430,5430,0
|
|
20231218,150400,488295120,5430,5430,5430,5430,0
|
|
20231218,150300,488295120,5430,5430,5430,5430,0
|
|
20231218,150200,488295120,5430,5420,5430,5420,101
|
|
20231218,150100,487747690,5420,5420,5420,5420,0
|
|
20231218,150000,487747690,5420,5420,5420,5420,0
|
|
20231218,145900,487747690,5420,5420,5420,5420,150
|
|
20231218,145800,486934690,5420,5420,5420,5420,0
|
|
20231218,145700,486934690,5420,5420,5420,5420,343
|
|
20231218,145600,485075630,5430,5430,5430,5430,0
|
|
20231218,145500,485075630,5430,5430,5430,5430,0
|
|
20231218,145400,485075630,5430,5430,5430,5430,8
|
|
20231218,145300,485032190,5430,5430,5430,5430,0
|
|
20231218,145200,485032190,5430,5430,5430,5430,0
|
|
20231218,145100,485032190,5430,5430,5430,5430,0
|
|
20231218,145000,485032190,5430,5430,5430,5430,35
|
|
20231218,144900,484842140,5430,5430,5430,5430,0
|
|
20231218,144800,484842140,5430,5430,5430,5430,40
|
|
20231218,144700,484624940,5430,5430,5430,5430,24
|
|
20231218,144600,484494620,5410,5410,5410,5410,0
|
|
20231218,144500,484494620,5410,5410,5410,5410,0
|
|
20231218,144400,484494620,5410,5410,5410,5410,40
|
|
20231218,144300,484278220,5410,5410,5410,5410,0
|
|
20231218,144200,484278220,5410,5410,5410,5410,0
|
|
20231218,144100,484278220,5410,5410,5410,5410,0
|
|
20231218,144000,484278220,5410,5410,5410,5410,10
|
|
20231218,143900,484224120,5410,5410,5410,5410,0
|
|
20231218,143800,484224120,5410,5420,5420,5410,4099
|
|
20231218,143700,462033820,5430,5430,5430,5430,143
|
|
20231218,143600,461257330,5430,5430,5430,5430,0
|
|
20231218,143500,461257330,5430,5430,5430,5430,201
|
|
20231218,143400,460165900,5440,5440,5440,5440,0
|
|
20231218,143300,460165900,5440,5440,5440,5440,35
|
|
20231218,143200,459975500,5430,5430,5430,5430,0
|
|
20231218,143100,459975500,5430,5430,5430,5430,0
|
|
20231218,143000,459975500,5430,5430,5430,5430,0
|
|
20231218,142900,459975500,5430,5430,5430,5430,98
|
|
20231218,142800,459443360,5430,5430,5430,5430,0
|
|
20231218,142700,459443360,5430,5430,5430,5430,0
|
|
20231218,142600,459443360,5430,5430,5430,5430,0
|
|
20231218,142500,459443360,5430,5430,5430,5430,0
|
|
20231218,142400,459443360,5430,5420,5430,5420,1031
|
|
20231218,142300,453845550,5420,5420,5420,5420,0
|
|
20231218,142200,453845550,5420,5420,5420,5420,0
|
|
20231218,142100,453845550,5420,5420,5420,5420,0
|
|
20231218,142000,453845550,5420,5420,5420,5420,264
|
|
20231218,141900,452414670,5420,5420,5420,5420,0
|
|
20231218,141800,452414670,5420,5420,5420,5420,0
|
|
20231218,141700,452414670,5420,5430,5430,5420,6
|
|
20231218,141600,452382100,5430,5430,5430,5430,35
|
|
20231218,141500,452192050,5430,5430,5430,5430,60
|
|
20231218,141400,451866250,5420,5420,5420,5420,0
|
|
20231218,141300,451866250,5420,5420,5420,5420,97
|
|
20231218,141200,451340510,5420,5420,5420,5420,0
|
|
20231218,141100,451340510,5420,5420,5420,5420,0
|
|
20231218,141000,451340510,5420,5420,5420,5420,0
|
|
20231218,140900,451340510,5420,5420,5420,5420,0
|
|
20231218,140800,451340510,5420,5420,5420,5420,117
|
|
20231218,140700,450706370,5420,5420,5420,5420,0
|
|
20231218,140600,450706370,5420,5420,5420,5420,1
|
|
20231218,140500,450700950,5420,5420,5420,5420,150
|
|
20231218,140400,449887950,5420,5420,5420,5420,0
|
|
20231218,140300,449887950,5420,5420,5420,5420,0
|
|
20231218,140200,449887950,5420,5420,5420,5420,196
|
|
20231218,140100,448825630,5420,5420,5420,5420,0
|
|
20231218,140000,448825630,5420,5420,5420,5420,1
|
|
20231218,135900,448820210,5430,5430,5430,5430,35
|
|
20231218,135800,448630160,5430,5430,5430,5430,0
|
|
20231218,135700,448630160,5430,5430,5430,5430,0
|
|
20231218,135600,448630160,5430,5430,5430,5430,0
|
|
20231218,135500,448630160,5430,5430,5430,5430,0
|
|
20231218,135400,448630160,5430,5430,5430,5430,0
|
|
20231218,135300,448630160,5430,5430,5430,5430,0
|
|
20231218,135200,448630160,5430,5430,5430,5430,0
|
|
20231218,135100,448630160,5430,5430,5430,5430,0
|
|
20231218,135000,448630160,5430,5430,5430,5430,0
|
|
20231218,134900,448630160,5430,5430,5430,5430,0
|
|
20231218,134800,448630160,5430,5430,5430,5430,0
|
|
20231218,134700,448630160,5430,5430,5430,5430,0
|
|
20231218,134600,448630160,5430,5430,5430,5430,0
|
|
20231218,134500,448630160,5430,5430,5430,5430,0
|
|
20231218,134400,448630160,5430,5430,5430,5430,0
|
|
20231218,134300,448630160,5430,5430,5430,5430,0
|
|
20231218,134200,448630160,5430,5430,5430,5430,36
|
|
20231218,134100,448434680,5430,5430,5430,5430,0
|
|
20231218,134000,448434680,5430,5420,5430,5420,192
|
|
20231218,133900,447394030,5420,5420,5420,5420,0
|
|
20231218,133800,447394030,5420,5420,5420,5420,0
|
|
20231218,133700,447394030,5420,5420,5420,5420,0
|
|
20231218,133600,447394030,5420,5420,5420,5420,0
|
|
20231218,133500,447394030,5420,5420,5420,5420,0
|
|
20231218,133400,447394030,5420,5430,5430,5420,392
|
|
20231218,133300,445269380,5420,5420,5420,5420,0
|
|
20231218,133200,445269380,5420,5420,5420,5420,0
|
|
20231218,133100,445269380,5420,5420,5420,5420,405
|
|
20231218,133000,443074280,5420,5420,5420,5420,0
|
|
20231218,132900,443074280,5420,5420,5420,5420,0
|
|
20231218,132800,443074280,5420,5420,5420,5420,0
|
|
20231218,132700,443074280,5420,5420,5420,5420,1105
|
|
20231218,132600,437085180,5430,5430,5430,5430,0
|
|
20231218,132500,437085180,5430,5430,5430,5430,35
|
|
20231218,132400,436895130,5420,5420,5420,5420,250
|
|
20231218,132300,435540130,5430,5430,5430,5430,0
|
|
20231218,132200,435540130,5430,5430,5430,5430,0
|
|
20231218,132100,435540130,5430,5430,5430,5430,1
|
|
20231218,132000,435534700,5430,5430,5430,5430,0
|
|
20231218,131900,435534700,5430,5430,5430,5430,50
|
|
20231218,131800,435263200,5430,5430,5430,5430,0
|
|
20231218,131700,435263200,5430,5430,5430,5430,80
|
|
20231218,131600,434828800,5420,5420,5420,5420,0
|
|
20231218,131500,434828800,5420,5420,5420,5420,0
|
|
20231218,131400,434828800,5420,5420,5420,5420,2671
|
|
20231218,131300,420351980,5410,5410,5410,5410,1560
|
|
20231218,131200,411912380,5410,5410,5410,5410,42
|
|
20231218,131100,411685160,5420,5420,5420,5420,366
|
|
20231218,131000,409701440,5420,5420,5420,5420,0
|
|
20231218,130900,409701440,5420,5420,5420,5420,20
|
|
20231218,130800,409593040,5430,5430,5430,5430,35
|
|
20231218,130700,409402990,5430,5430,5430,5430,0
|
|
20231218,130600,409402990,5430,5430,5430,5430,0
|
|
20231218,130500,409402990,5430,5430,5430,5430,9
|
|
20231218,130400,409354120,5430,5430,5430,5430,0
|
|
20231218,130300,409354120,5430,5430,5430,5430,0
|
|
20231218,130200,409354120,5430,5420,5430,5420,7
|
|
20231218,130100,409316170,5420,5420,5420,5420,0
|
|
20231218,130000,409316170,5420,5420,5420,5420,50
|
|
20231218,125900,409045170,5420,5430,5430,5420,380
|
|
20231218,125800,406982270,5440,5440,5440,5440,0
|
|
20231218,125700,406982270,5440,5440,5440,5440,50
|
|
20231218,125600,406710270,5440,5440,5440,5440,130
|
|
20231218,125500,406003070,5430,5430,5430,5430,1322
|
|
20231218,125400,398824610,5430,5430,5430,5430,0
|
|
20231218,125300,398824610,5430,5430,5430,5430,0
|
|
20231218,125200,398824610,5430,5430,5430,5430,0
|
|
20231218,125100,398824610,5430,5430,5430,5430,35
|
|
20231218,125000,398634560,5430,5430,5430,5430,200
|
|
20231218,124900,397548560,5430,5430,5430,5430,190
|
|
20231218,124800,396516860,5430,5430,5430,5430,0
|
|
20231218,124700,396516860,5430,5430,5430,5430,3
|
|
20231218,124600,396500570,5430,5430,5430,5430,0
|
|
20231218,124500,396500570,5430,5430,5430,5430,0
|
|
20231218,124400,396500570,5430,5430,5430,5430,1000
|
|
20231218,124300,391070570,5430,5420,5430,5420,1000
|
|
20231218,124200,385647700,5400,5400,5400,5400,0
|
|
20231218,124100,385647700,5400,5400,5400,5400,0
|
|
20231218,124000,385647700,5400,5400,5400,5400,0
|
|
20231218,123900,385647700,5400,5410,5410,5400,45
|
|
20231218,123800,385404300,5410,5410,5410,5410,590
|
|
20231218,123700,382212400,5410,5410,5410,5410,15
|
|
20231218,123600,382131250,5410,5410,5410,5410,0
|
|
20231218,123500,382131250,5410,5410,5410,5410,20
|
|
20231218,123400,382023050,5410,5410,5410,5410,35
|
|
20231218,123300,381833700,5410,5410,5410,5410,0
|
|
20231218,123200,381833700,5410,5410,5410,5410,56
|
|
20231218,123100,381530740,5400,5410,5410,5400,328
|
|
20231218,123000,379759260,5410,5410,5410,5410,0
|
|
20231218,122900,379759260,5410,5410,5410,5410,0
|
|
20231218,122800,379759260,5410,5410,5410,5410,0
|
|
20231218,122700,379759260,5410,5410,5410,5410,0
|
|
20231218,122600,379759260,5410,5400,5410,5400,60
|
|
20231218,122500,379435160,5400,5400,5400,5400,558
|
|
20231218,122400,376421960,5400,5400,5400,5400,0
|
|
20231218,122300,376421960,5400,5400,5400,5400,123
|
|
20231218,122200,375757760,5400,5410,5410,5400,600
|
|
20231218,122100,372515760,5410,5410,5410,5410,0
|
|
20231218,122000,372515760,5410,5410,5410,5410,919
|
|
20231218,121900,367543970,5410,5410,5410,5410,0
|
|
20231218,121800,367543970,5410,5420,5420,5410,3183
|
|
20231218,121700,350301020,5430,5430,5430,5430,35
|
|
20231218,121600,350110970,5430,5430,5430,5430,0
|
|
20231218,121500,350110970,5430,5430,5430,5430,0
|
|
20231218,121400,350110970,5430,5430,5430,5430,0
|
|
20231218,121300,350110970,5430,5430,5430,5430,0
|
|
20231218,121200,350110970,5430,5430,5430,5430,0
|
|
20231218,121100,350110970,5430,5430,5430,5430,0
|
|
20231218,121000,350110970,5430,5430,5430,5430,0
|
|
20231218,120900,350110970,5430,5430,5430,5430,0
|
|
20231218,120800,350110970,5430,5430,5430,5430,20
|
|
20231218,120700,350002370,5430,5430,5430,5430,0
|
|
20231218,120600,350002370,5430,5430,5430,5430,0
|
|
20231218,120500,350002370,5430,5430,5430,5430,3
|
|
20231218,120400,349986080,5430,5430,5430,5430,16
|
|
20231218,120300,349899200,5430,5430,5430,5430,0
|
|
20231218,120200,349899200,5430,5430,5430,5430,0
|
|
20231218,120100,349899200,5430,5430,5430,5430,0
|
|
20231218,120000,349899200,5430,5430,5430,5430,36
|
|
20231218,115900,349703720,5420,5420,5420,5420,0
|
|
20231218,115800,349703720,5420,5420,5420,5420,0
|
|
20231218,115700,349703720,5420,5430,5430,5420,6
|
|
20231218,115600,349671150,5430,5430,5430,5430,151
|
|
20231218,115500,348851220,5440,5440,5440,5440,0
|
|
20231218,115400,348851220,5440,5440,5440,5440,30
|
|
20231218,115300,348688020,5440,5440,5440,5440,5
|
|
20231218,115200,348660820,5440,5440,5440,5440,0
|
|
20231218,115100,348660820,5440,5430,5440,5430,133
|
|
20231218,115000,347938430,5440,5440,5440,5440,0
|
|
20231218,114900,347938430,5440,5440,5440,5440,0
|
|
20231218,114800,347938430,5440,5440,5440,5440,0
|
|
20231218,114700,347938430,5440,5440,5440,5440,0
|
|
20231218,114600,347938430,5440,5440,5440,5440,0
|
|
20231218,114500,347938430,5440,5440,5440,5440,3
|
|
20231218,114400,347922110,5440,5440,5440,5440,0
|
|
20231218,114300,347922110,5440,5420,5440,5420,39
|
|
20231218,114200,347710010,5420,5430,5430,5420,950
|
|
20231218,114100,342557360,5440,5440,5440,5440,16
|
|
20231218,114000,342470320,5440,5440,5440,5440,0
|
|
20231218,113900,342470320,5440,5440,5440,5440,50
|
|
20231218,113800,342198320,5440,5440,5440,5440,34
|
|
20231218,113700,342013360,5430,5430,5430,5430,0
|
|
20231218,113600,342013360,5430,5430,5430,5430,1
|
|
20231218,113500,342007930,5430,5430,5430,5430,29
|
|
20231218,113400,341850460,5430,5430,5430,5430,647
|
|
20231218,113300,338337250,5420,5420,5420,5420,250
|
|
20231218,113200,336982250,5420,5420,5420,5420,3
|
|
20231218,113100,336965990,5430,5430,5430,5430,0
|
|
20231218,113000,336965990,5430,5430,5430,5430,1
|
|
20231218,112900,336960560,5420,5430,5430,5420,63
|
|
20231218,112800,336618600,5430,5430,5430,5430,0
|
|
20231218,112700,336618600,5430,5430,5430,5430,104
|
|
20231218,112600,336053880,5440,5430,5440,5430,36
|
|
20231218,112500,335858050,5460,5460,5460,5460,0
|
|
20231218,112400,335858050,5460,5460,5460,5460,0
|
|
20231218,112300,335858050,5460,5460,5460,5460,0
|
|
20231218,112200,335858050,5460,5460,5460,5460,0
|
|
20231218,112100,335858050,5460,5460,5460,5460,0
|
|
20231218,112000,335858050,5460,5460,5460,5460,0
|
|
20231218,111900,335858050,5460,5460,5460,5460,0
|
|
20231218,111800,335858050,5460,5460,5460,5460,0
|
|
20231218,111700,335858050,5460,5460,5460,5460,0
|
|
20231218,111600,335858050,5460,5460,5460,5460,1
|
|
20231218,111500,335852590,5470,5470,5470,5470,0
|
|
20231218,111400,335852590,5470,5470,5470,5470,0
|
|
20231218,111300,335852590,5470,5470,5470,5430,1053
|
|
20231218,111200,330134720,5430,5440,5440,5430,578
|
|
20231218,111100,326995890,5460,5460,5460,5460,1
|
|
20231218,111000,326990430,5470,5470,5470,5470,808
|
|
20231218,110900,322570670,5480,5450,5480,5450,2347
|
|
20231218,110800,309749880,5430,5430,5430,5430,72
|
|
20231218,110700,309358920,5470,5460,5470,5460,500
|
|
20231218,110600,306628630,5450,5440,5450,5440,1019
|
|
20231218,110500,301075090,5450,5430,5450,5430,3500
|
|
20231218,110400,282017710,5410,5410,5410,5410,1131
|
|
20231218,110300,275899000,5410,5420,5420,5410,316
|
|
20231218,110200,274189150,5420,5420,5420,5420,1
|
|
20231218,110100,274183730,5420,5420,5420,5420,0
|
|
20231218,110000,274183730,5420,5420,5420,5420,0
|
|
20231218,105900,274183730,5420,5420,5420,5420,784
|
|
20231218,105800,269934450,5400,5400,5400,5400,1
|
|
20231218,105700,269929050,5400,5400,5400,5400,0
|
|
20231218,105600,269929050,5400,5400,5400,5400,5
|
|
20231218,105500,269902050,5400,5400,5400,5400,0
|
|
20231218,105400,269902050,5400,5400,5400,5400,0
|
|
20231218,105300,269902050,5400,5400,5400,5400,365
|
|
20231218,105200,267931050,5400,5400,5400,5400,36
|
|
20231218,105100,267736650,5400,5400,5400,5400,599
|
|
20231218,105000,264502050,5400,5400,5400,5400,4
|
|
20231218,104900,264480450,5400,5400,5400,5400,0
|
|
20231218,104800,264480450,5400,5410,5410,5400,77
|
|
20231218,104700,264064610,5400,5400,5400,5400,0
|
|
20231218,104600,264064610,5400,5400,5400,5400,0
|
|
20231218,104500,264064610,5400,5400,5400,5400,0
|
|
20231218,104400,264064610,5400,5400,5400,5400,0
|
|
20231218,104300,264064610,5400,5400,5400,5400,0
|
|
20231218,104200,264064610,5400,5410,5410,5400,1000
|
|
20231218,104100,258661160,5420,5420,5420,5420,328
|
|
20231218,104000,256883400,5430,5430,5430,5430,123
|
|
20231218,103900,256215510,5440,5440,5440,5440,0
|
|
20231218,103800,256215510,5440,5440,5440,5440,3
|
|
20231218,103700,256199190,5450,5450,5450,5450,0
|
|
20231218,103600,256199190,5450,5450,5450,5450,0
|
|
20231218,103500,256199190,5450,5440,5450,5440,36
|
|
20231218,103400,256003120,5430,5430,5430,5430,1
|
|
20231218,103300,255997690,5420,5420,5420,5420,0
|
|
20231218,103200,255997690,5420,5420,5420,5420,0
|
|
20231218,103100,255997690,5420,5420,5420,5420,0
|
|
20231218,103000,255997690,5420,5420,5420,5420,254
|
|
20231218,102900,254621010,5420,5420,5420,5420,0
|
|
20231218,102800,254621010,5420,5420,5420,5420,0
|
|
20231218,102700,254621010,5420,5420,5420,5420,0
|
|
20231218,102600,254621010,5420,5420,5420,5420,553
|
|
20231218,102500,251623750,5410,5420,5420,5410,224
|
|
20231218,102400,250409780,5420,5430,5430,5420,1246
|
|
20231218,102300,243656430,5430,5430,5430,5430,220
|
|
20231218,102200,242461830,5430,5430,5430,5430,104
|
|
20231218,102100,241897110,5430,5430,5430,5430,1877
|
|
20231218,102000,231705000,5440,5430,5440,5430,556
|
|
20231218,101900,228680400,5450,5450,5450,5450,0
|
|
20231218,101800,228680400,5450,5450,5450,5450,36
|
|
20231218,101700,228484200,5410,5430,5450,5410,600
|
|
20231218,101600,225223530,5430,5430,5430,5420,164
|
|
20231218,101500,224333390,5430,5400,5430,5400,130
|
|
20231218,101400,223627890,5400,5390,5400,5390,2020
|
|
20231218,101300,212720090,5390,5390,5390,5390,30
|
|
20231218,101200,212558390,5390,5390,5390,5390,0
|
|
20231218,101100,212558390,5390,5400,5400,5390,560
|
|
20231218,101000,209539390,5400,5390,5400,5390,41
|
|
20231218,100900,209318090,5420,5420,5420,5420,0
|
|
20231218,100800,209318090,5420,5420,5420,5420,0
|
|
20231218,100700,209318090,5420,5420,5420,5420,0
|
|
20231218,100600,209318090,5420,5420,5420,5420,0
|
|
20231218,100500,209318090,5420,5380,5420,5380,368
|
|
20231218,100400,207326250,5380,5380,5380,5380,0
|
|
20231218,100300,207326250,5380,5380,5380,5380,600
|
|
20231218,100200,204098250,5420,5420,5420,5420,0
|
|
20231218,100100,204098250,5420,5410,5420,5410,36
|
|
20231218,100000,203903460,5400,5400,5400,5400,0
|
|
20231218,095900,203903460,5400,5380,5400,5360,577
|
|
20231218,095800,200802460,5380,5380,5380,5380,5
|
|
20231218,095700,200775560,5370,5370,5370,5370,0
|
|
20231218,095600,200775560,5370,5390,5390,5370,68
|
|
20231218,095500,200409900,5390,5390,5390,5390,1
|
|
20231218,095400,200404510,5390,5390,5390,5390,9
|
|
20231218,095300,200356000,5410,5410,5410,5410,5
|
|
20231218,095200,200328950,5370,5420,5420,5370,62
|
|
20231218,095100,199995960,5450,5450,5450,5450,0
|
|
20231218,095000,199995960,5450,5390,5450,5390,1404
|
|
20231218,094900,192406100,5390,5360,5390,5360,3105
|
|
20231218,094800,175721600,5350,5350,5350,5350,1800
|
|
20231218,094700,166091600,5350,5350,5350,5350,70
|
|
20231218,094600,165717100,5360,5360,5360,5360,389
|
|
20231218,094500,163632060,5360,5360,5360,5360,30
|
|
20231218,094400,163471260,5330,5340,5340,5330,1401
|
|
20231218,094300,155995740,5350,5350,5350,5350,181
|
|
20231218,094200,155027390,5360,5360,5360,5350,70
|
|
20231218,094100,154652290,5360,5360,5360,5360,110
|
|
20231218,094000,154062690,5360,5360,5360,5360,13
|
|
20231218,093900,153993010,5360,5360,5360,5360,0
|
|
20231218,093800,153993010,5360,5330,5360,5330,168
|
|
20231218,093700,153094570,5360,5360,5360,5360,25
|
|
20231218,093600,152960570,5340,5340,5340,5340,260
|
|
20231218,093500,151572170,5380,5380,5380,5380,0
|
|
20231218,093400,151572170,5380,5360,5380,5360,1000
|
|
20231218,093300,146200810,5360,5360,5360,5360,28
|
|
20231218,093200,146050730,5330,5330,5330,5330,20
|
|
20231218,093100,145944130,5330,5330,5330,5330,16
|
|
20231218,093000,145858850,5330,5330,5330,5330,0
|
|
20231218,092900,145858850,5330,5330,5330,5330,109
|
|
20231218,092800,145277880,5360,5360,5360,5360,0
|
|
20231218,092700,145277880,5360,5330,5360,5330,46
|
|
20231218,092600,145031720,5360,5360,5360,5360,0
|
|
20231218,092500,145031720,5360,5360,5360,5360,0
|
|
20231218,092400,145031720,5360,5330,5360,5330,987
|
|
20231218,092300,139765440,5310,5320,5330,5310,776
|
|
20231218,092200,135643040,5320,5320,5320,5320,1441
|
|
20231218,092100,127976920,5310,5300,5310,5300,1058
|
|
20231218,092000,122359520,5290,5300,5300,5290,4144
|
|
20231218,091900,100434320,5290,5300,5300,5290,1451
|
|
20231218,091800,92758370,5290,5290,5290,5290,0
|
|
20231218,091700,92758370,5290,5290,5290,5290,0
|
|
20231218,091600,92758370,5290,5290,5290,5290,0
|
|
20231218,091500,92758370,5290,5290,5290,5290,790
|
|
20231218,091400,88579270,5290,5310,5310,5290,715
|
|
20231218,091300,84794650,5300,5300,5300,5300,0
|
|
20231218,091200,84794650,5300,5300,5310,5300,3621
|
|
20231218,091100,65600250,5300,5300,5300,5300,0
|
|
20231218,091000,65600250,5300,5300,5300,5290,1967
|
|
20231218,090900,55177150,5300,5300,5300,5300,983
|
|
20231218,090800,49967250,5300,5300,5310,5300,1250
|
|
20231218,090700,43340170,5290,5310,5310,5290,763
|
|
20231218,090600,39299960,5310,5310,5310,5310,0
|
|
20231218,090500,39299960,5310,5340,5340,5300,6261
|
|
20231218,090400,6036060,5350,5350,5350,5350,30
|
|
20231218,090300,5875560,5310,5320,5320,5310,250
|
|
20231218,090200,4545660,5320,5320,5320,5320,60
|
|
20231218,090100,4226460,5320,5320,5320,5320,0
|
|
20231218,090000,4226460,5320,5310,5320,5310,670
|