648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,194500,880369780,5520,5520,5520,5520,1474
|
|
20231204,194400,880369780,5520,5520,5520,5520,0
|
|
20231204,194300,880369780,5520,5520,5520,5520,0
|
|
20231204,194200,880369780,5520,5520,5520,5520,0
|
|
20231204,194100,880369780,5520,5520,5520,5520,0
|
|
20231204,194000,880369780,5520,5520,5520,5520,0
|
|
20231204,193900,880369780,5520,5520,5520,5520,0
|
|
20231204,193800,880369780,5520,5520,5520,5520,0
|
|
20231204,193700,880369780,5520,5520,5520,5520,0
|
|
20231204,193600,880369780,5520,5520,5520,5520,0
|
|
20231204,193500,880369780,5520,5520,5520,5520,0
|
|
20231204,193400,880369780,5520,5520,5520,5520,0
|
|
20231204,193300,880369780,5520,5520,5520,5520,0
|
|
20231204,193200,880369780,5520,5520,5520,5520,0
|
|
20231204,193100,880369780,5520,5520,5520,5520,0
|
|
20231204,193000,880369780,5520,5520,5520,5520,0
|
|
20231204,192900,880369780,5520,5520,5520,5520,0
|
|
20231204,192800,880369780,5520,5520,5520,5520,0
|
|
20231204,192700,880369780,5520,5520,5520,5520,0
|
|
20231204,192600,880369780,5520,5520,5520,5520,0
|
|
20231204,192500,880369780,5520,5520,5520,5520,0
|
|
20231204,192400,880369780,5520,5520,5520,5520,0
|
|
20231204,192300,880369780,5520,5520,5520,5520,0
|
|
20231204,192200,880369780,5520,5520,5520,5520,0
|
|
20231204,192100,880369780,5520,5520,5520,5520,0
|
|
20231204,192000,880369780,5520,5520,5520,5520,0
|
|
20231204,191900,880369780,5520,5520,5520,5520,0
|
|
20231204,191800,880369780,5520,5520,5520,5520,0
|
|
20231204,191700,880369780,5520,5520,5520,5520,0
|
|
20231204,191600,880369780,5520,5520,5520,5520,0
|
|
20231204,191500,880369780,5520,5520,5520,5520,1474
|
|
20231204,191400,880369780,5520,5520,5520,5520,0
|
|
20231204,191300,880369780,5520,5520,5520,5520,0
|
|
20231204,191200,880369780,5520,5520,5520,5520,0
|
|
20231204,191100,880369780,5520,5520,5520,5520,0
|
|
20231204,191000,880369780,5520,5520,5520,5520,0
|
|
20231204,190900,880369780,5520,5520,5520,5520,0
|
|
20231204,190800,880369780,5520,5520,5520,5520,0
|
|
20231204,190700,880369780,5520,5520,5520,5520,0
|
|
20231204,190600,880369780,5520,5520,5520,5520,0
|
|
20231204,190500,880369780,5520,5520,5520,5520,0
|
|
20231204,190400,880369780,5520,5520,5520,5520,0
|
|
20231204,190300,880369780,5520,5520,5520,5520,0
|
|
20231204,190200,880369780,5520,5520,5520,5520,0
|
|
20231204,190100,880369780,5520,5520,5520,5520,0
|
|
20231204,190000,880369780,5520,5520,5520,5520,0
|
|
20231204,185900,880369780,5520,5520,5520,5520,0
|
|
20231204,185800,880369780,5520,5520,5520,5520,0
|
|
20231204,185700,880369780,5520,5520,5520,5520,0
|
|
20231204,185600,880369780,5520,5520,5520,5520,0
|
|
20231204,185500,880369780,5520,5520,5520,5520,0
|
|
20231204,185400,880369780,5520,5520,5520,5520,0
|
|
20231204,185300,880369780,5520,5520,5520,5520,0
|
|
20231204,185200,880369780,5520,5520,5520,5520,0
|
|
20231204,185100,880369780,5520,5520,5520,5520,0
|
|
20231204,185000,880369780,5520,5520,5520,5520,0
|
|
20231204,184900,880369780,5520,5520,5520,5520,0
|
|
20231204,184800,880369780,5520,5520,5520,5520,0
|
|
20231204,184700,880369780,5520,5520,5520,5520,0
|
|
20231204,184600,880369780,5520,5520,5520,5520,0
|
|
20231204,184500,880369780,5520,5520,5520,5520,1474
|
|
20231204,184400,880369780,5520,5520,5520,5520,0
|
|
20231204,184300,880369780,5520,5520,5520,5520,0
|
|
20231204,184200,880369780,5520,5520,5520,5520,0
|
|
20231204,184100,880369780,5520,5520,5520,5520,0
|
|
20231204,184000,880369780,5520,5520,5520,5520,0
|
|
20231204,183900,880369780,5520,5520,5520,5520,0
|
|
20231204,183800,880369780,5520,5520,5520,5520,0
|
|
20231204,183700,880369780,5520,5520,5520,5520,0
|
|
20231204,183600,880369780,5520,5520,5520,5520,0
|
|
20231204,183500,880369780,5520,5520,5520,5520,0
|
|
20231204,183400,880369780,5520,5520,5520,5520,0
|
|
20231204,183300,880369780,5520,5520,5520,5520,0
|
|
20231204,183200,880369780,5520,5520,5520,5520,0
|
|
20231204,183100,880369780,5520,5520,5520,5520,0
|
|
20231204,183000,880369780,5520,5520,5520,5520,0
|
|
20231204,182900,880369780,5520,5520,5520,5520,0
|
|
20231204,182800,880369780,5520,5520,5520,5520,0
|
|
20231204,182700,880369780,5520,5520,5520,5520,0
|
|
20231204,182600,880369780,5520,5520,5520,5520,0
|
|
20231204,182500,880369780,5520,5520,5520,5520,0
|
|
20231204,182400,880369780,5520,5520,5520,5520,0
|
|
20231204,182300,880369780,5520,5520,5520,5520,0
|
|
20231204,182200,880369780,5520,5520,5520,5520,0
|
|
20231204,182100,880369780,5520,5520,5520,5520,0
|
|
20231204,182000,880369780,5520,5520,5520,5520,0
|
|
20231204,181900,880369780,5520,5520,5520,5520,0
|
|
20231204,181800,880369780,5520,5520,5520,5520,0
|
|
20231204,181700,880369780,5520,5520,5520,5520,0
|
|
20231204,181600,880369780,5520,5520,5520,5520,0
|
|
20231204,181500,880369780,5520,5520,5520,5520,1474
|
|
20231204,181400,880369780,5520,5520,5520,5520,0
|
|
20231204,181300,880369780,5520,5520,5520,5520,0
|
|
20231204,181200,880369780,5520,5520,5520,5520,0
|
|
20231204,181100,880369780,5520,5520,5520,5520,0
|
|
20231204,181000,880369780,5520,5520,5520,5520,0
|
|
20231204,180900,880369780,5520,5520,5520,5520,0
|
|
20231204,180800,880369780,5520,5520,5520,5520,0
|
|
20231204,180700,880369780,5520,5520,5520,5520,0
|
|
20231204,180600,880369780,5520,5520,5520,5520,0
|
|
20231204,180500,880369780,5520,5520,5520,5520,0
|
|
20231204,180400,880369780,5520,5520,5520,5520,0
|
|
20231204,180300,880369780,5520,5520,5520,5520,0
|
|
20231204,180200,880369780,5520,5520,5520,5520,0
|
|
20231204,180100,880369780,5520,5520,5520,5520,0
|
|
20231204,180000,880369780,5520,5520,5520,5520,0
|
|
20231204,175900,880369780,5520,5520,5520,5520,0
|
|
20231204,175800,880369780,5520,5520,5520,5520,0
|
|
20231204,175700,880369780,5520,5520,5520,5520,0
|
|
20231204,175600,880369780,5520,5520,5520,5520,0
|
|
20231204,175500,880369780,5520,5520,5520,5520,0
|
|
20231204,175400,880369780,5520,5520,5520,5520,0
|
|
20231204,175300,880369780,5520,5520,5520,5520,0
|
|
20231204,175200,880369780,5520,5520,5520,5520,0
|
|
20231204,175100,880369780,5520,5520,5520,5520,0
|
|
20231204,175000,880369780,5520,5520,5520,5520,0
|
|
20231204,174900,880369780,5520,5520,5520,5520,0
|
|
20231204,174800,880369780,5520,5520,5520,5520,0
|
|
20231204,174700,880369780,5520,5520,5520,5520,0
|
|
20231204,174600,880369780,5520,5520,5520,5520,0
|
|
20231204,174500,880369780,5520,5520,5520,5520,1474
|
|
20231204,174400,880369780,5520,5520,5520,5520,0
|
|
20231204,174300,880369780,5520,5520,5520,5520,0
|
|
20231204,174200,880369780,5520,5520,5520,5520,0
|
|
20231204,174100,880369780,5520,5520,5520,5520,0
|
|
20231204,174000,880369780,5520,5520,5520,5520,0
|
|
20231204,173900,880369780,5520,5520,5520,5520,0
|
|
20231204,173800,880369780,5520,5520,5520,5520,0
|
|
20231204,173700,880369780,5520,5520,5520,5520,0
|
|
20231204,173600,880369780,5520,5520,5520,5520,0
|
|
20231204,173500,880369780,5520,5520,5520,5520,0
|
|
20231204,173400,880369780,5520,5520,5520,5520,0
|
|
20231204,173300,880369780,5520,5520,5520,5520,0
|
|
20231204,173200,880369780,5520,5520,5520,5520,0
|
|
20231204,173100,880369780,5520,5520,5520,5520,0
|
|
20231204,173000,880369780,5520,5520,5520,5520,0
|
|
20231204,172900,880369780,5520,5520,5520,5520,0
|
|
20231204,172800,880369780,5520,5520,5520,5520,0
|
|
20231204,172700,880369780,5520,5520,5520,5520,0
|
|
20231204,172600,880369780,5520,5520,5520,5520,0
|
|
20231204,172500,880369780,5520,5520,5520,5520,0
|
|
20231204,172400,880369780,5520,5520,5520,5520,0
|
|
20231204,172300,880369780,5520,5520,5520,5520,0
|
|
20231204,172200,880369780,5520,5520,5520,5520,0
|
|
20231204,172100,880369780,5520,5520,5520,5520,0
|
|
20231204,172000,880369780,5520,5520,5520,5520,0
|
|
20231204,171900,880369780,5520,5520,5520,5520,0
|
|
20231204,171800,880369780,5520,5520,5520,5520,0
|
|
20231204,171700,880369780,5520,5520,5520,5520,0
|
|
20231204,171600,880369780,5520,5520,5520,5520,0
|
|
20231204,171500,880369780,5520,5520,5520,5520,1474
|
|
20231204,171400,880369780,5520,5520,5520,5520,0
|
|
20231204,171300,880369780,5520,5520,5520,5520,0
|
|
20231204,171200,880369780,5520,5520,5520,5520,0
|
|
20231204,171100,880369780,5520,5520,5520,5520,0
|
|
20231204,171000,880369780,5520,5520,5520,5520,0
|
|
20231204,170900,880369780,5520,5520,5520,5520,0
|
|
20231204,170800,880369780,5520,5520,5520,5520,0
|
|
20231204,170700,880369780,5520,5520,5520,5520,0
|
|
20231204,170600,880369780,5520,5520,5520,5520,0
|
|
20231204,170500,880369780,5520,5520,5520,5520,0
|
|
20231204,170400,880369780,5520,5520,5520,5520,0
|
|
20231204,170300,880369780,5520,5520,5520,5520,0
|
|
20231204,170200,880369780,5520,5520,5520,5520,0
|
|
20231204,170100,880369780,5520,5520,5520,5520,0
|
|
20231204,170000,880369780,5520,5520,5520,5520,0
|
|
20231204,165900,880369780,5520,5520,5520,5520,0
|
|
20231204,165800,880369780,5520,5520,5520,5520,0
|
|
20231204,165700,880369780,5520,5520,5520,5520,0
|
|
20231204,165600,880369780,5520,5520,5520,5520,0
|
|
20231204,165500,880369780,5520,5520,5520,5520,0
|
|
20231204,165400,880369780,5520,5520,5520,5520,0
|
|
20231204,165300,880369780,5520,5520,5520,5520,0
|
|
20231204,165200,880369780,5520,5520,5520,5520,0
|
|
20231204,165100,880369780,5520,5520,5520,5520,0
|
|
20231204,165000,880369780,5520,5520,5520,5520,0
|
|
20231204,164900,880369780,5520,5520,5520,5520,0
|
|
20231204,164800,880369780,5520,5520,5520,5520,0
|
|
20231204,164700,880369780,5520,5520,5520,5520,0
|
|
20231204,164600,880369780,5520,5520,5520,5520,0
|
|
20231204,164500,880369780,5520,5520,5520,5520,1474
|
|
20231204,164400,880369780,5520,5520,5520,5520,0
|
|
20231204,164300,880369780,5520,5520,5520,5520,0
|
|
20231204,164200,880369780,5520,5520,5520,5520,0
|
|
20231204,164100,880369780,5520,5520,5520,5520,0
|
|
20231204,164000,880369780,5520,5520,5520,5520,0
|
|
20231204,163900,880369780,5520,5520,5520,5520,0
|
|
20231204,163800,880369780,5520,5520,5520,5520,0
|
|
20231204,163700,880369780,5520,5520,5520,5520,0
|
|
20231204,163600,880369780,5520,5520,5520,5520,0
|
|
20231204,163500,880369780,5520,5520,5520,5520,0
|
|
20231204,163400,880369780,5520,5520,5520,5520,0
|
|
20231204,163300,880369780,5520,5520,5520,5520,0
|
|
20231204,163200,880369780,5520,5520,5520,5520,0
|
|
20231204,163100,880369780,5520,5520,5520,5520,0
|
|
20231204,163000,880369780,5520,5520,5520,5520,0
|
|
20231204,162900,880369780,5520,5520,5520,5520,0
|
|
20231204,162800,880369780,5520,5520,5520,5520,0
|
|
20231204,162700,880369780,5520,5520,5520,5520,0
|
|
20231204,162600,880369780,5520,5520,5520,5520,0
|
|
20231204,162500,880369780,5520,5520,5520,5520,0
|
|
20231204,162400,880369780,5520,5520,5520,5520,0
|
|
20231204,162300,880369780,5520,5520,5520,5520,0
|
|
20231204,162200,880369780,5520,5520,5520,5520,0
|
|
20231204,162100,880369780,5520,5520,5520,5520,0
|
|
20231204,162000,880369780,5520,5520,5520,5520,0
|
|
20231204,161900,880369780,5520,5520,5520,5520,0
|
|
20231204,161800,880369780,5520,5520,5520,5520,0
|
|
20231204,161700,880369780,5520,5520,5520,5520,0
|
|
20231204,161600,880369780,5520,5520,5520,5520,0
|
|
20231204,161500,880369780,5520,5520,5520,5520,1474
|
|
20231204,161400,880369780,5520,5520,5520,5520,0
|
|
20231204,161300,880369780,5520,5520,5520,5520,0
|
|
20231204,161200,880369780,5520,5520,5520,5520,0
|
|
20231204,161100,880369780,5520,5520,5520,5520,0
|
|
20231204,161000,880369780,5520,5520,5520,5520,0
|
|
20231204,160900,880369780,5520,5520,5520,5520,0
|
|
20231204,160800,880369780,5520,5520,5520,5520,0
|
|
20231204,160700,880369780,5520,5520,5520,5520,0
|
|
20231204,160600,880369780,5520,5520,5520,5520,0
|
|
20231204,160500,880369780,5520,5520,5520,5520,0
|
|
20231204,160400,880369780,5520,5520,5520,5520,0
|
|
20231204,160300,880369780,5520,5520,5520,5520,0
|
|
20231204,160200,880369780,5520,5520,5520,5520,0
|
|
20231204,160100,880369780,5520,5520,5520,5520,0
|
|
20231204,160000,880369780,5520,5520,5520,5520,0
|
|
20231204,155900,880369780,5520,5520,5520,5520,0
|
|
20231204,155800,880369780,5520,5520,5520,5520,0
|
|
20231204,155700,880369780,5520,5520,5520,5520,0
|
|
20231204,155600,880369780,5520,5520,5520,5520,0
|
|
20231204,155500,880369780,5520,5520,5520,5520,0
|
|
20231204,155400,880369780,5520,5520,5520,5520,0
|
|
20231204,155300,880369780,5520,5520,5520,5520,0
|
|
20231204,155200,880369780,5520,5520,5520,5520,0
|
|
20231204,155100,880369780,5520,5520,5520,5520,0
|
|
20231204,155000,880369780,5520,5520,5520,5520,0
|
|
20231204,154900,880369780,5520,5520,5520,5520,0
|
|
20231204,154800,880369780,5520,5520,5520,5520,0
|
|
20231204,154700,880369780,5520,5520,5520,5520,0
|
|
20231204,154600,880369780,5520,5520,5520,5520,0
|
|
20231204,154500,880369780,5520,5520,5520,5520,1474
|
|
20231204,154400,880369780,5520,5520,5520,5520,0
|
|
20231204,154300,880369780,5520,5520,5520,5520,0
|
|
20231204,154200,880369780,5520,5520,5520,5520,0
|
|
20231204,154100,880369780,5520,5520,5520,5520,0
|
|
20231204,154000,880369780,5520,5520,5520,5520,0
|
|
20231204,153900,880369780,5520,5520,5520,5520,0
|
|
20231204,153800,880369780,5520,5520,5520,5520,0
|
|
20231204,153700,880369780,5520,5520,5520,5520,0
|
|
20231204,153600,880369780,5520,5520,5520,5520,0
|
|
20231204,153500,880369780,5520,5520,5520,5520,0
|
|
20231204,153400,880369780,5520,5520,5520,5520,0
|
|
20231204,153300,880369780,5520,5520,5520,5520,0
|
|
20231204,153200,880369780,5520,5520,5520,5520,0
|
|
20231204,153100,880369780,5520,5520,5520,5520,0
|
|
20231204,153000,880369780,5520,5520,5520,5520,1474
|
|
20231204,152900,872233300,5490,5490,5490,5490,0
|
|
20231204,152800,872233300,5490,5490,5490,5490,0
|
|
20231204,152700,872233300,5490,5490,5490,5490,0
|
|
20231204,152600,872233300,5490,5490,5490,5490,0
|
|
20231204,152500,872233300,5490,5490,5490,5490,0
|
|
20231204,152400,872233300,5490,5490,5490,5490,0
|
|
20231204,152300,872233300,5490,5490,5490,5490,0
|
|
20231204,152200,872233300,5490,5490,5490,5490,0
|
|
20231204,152100,872233300,5490,5490,5490,5490,0
|
|
20231204,152000,872233300,5490,5490,5490,5490,0
|
|
20231204,151900,872233300,5490,5490,5490,5470,223
|
|
20231204,151800,871011810,5490,5480,5490,5480,85
|
|
20231204,151700,870545230,5480,5480,5480,5480,200
|
|
20231204,151600,869449230,5480,5480,5480,5480,0
|
|
20231204,151500,869449230,5480,5480,5480,5480,21
|
|
20231204,151400,869334150,5480,5470,5480,5470,130
|
|
20231204,151300,868622970,5470,5470,5470,5470,100
|
|
20231204,151200,868075970,5470,5470,5470,5470,400
|
|
20231204,151100,865887970,5470,5470,5470,5470,119
|
|
20231204,151000,865237040,5470,5470,5470,5470,117
|
|
20231204,150900,864597050,5480,5480,5480,5480,2
|
|
20231204,150800,864586090,5490,5490,5490,5490,0
|
|
20231204,150700,864586090,5490,5490,5490,5490,48
|
|
20231204,150600,864322570,5490,5490,5490,5490,0
|
|
20231204,150500,864322570,5490,5490,5490,5490,1
|
|
20231204,150400,864317080,5500,5500,5500,5500,0
|
|
20231204,150300,864317080,5500,5500,5500,5500,0
|
|
20231204,150200,864317080,5500,5500,5500,5500,0
|
|
20231204,150100,864317080,5500,5500,5500,5500,0
|
|
20231204,150000,864317080,5500,5500,5500,5500,751
|
|
20231204,145900,860186580,5470,5470,5470,5460,939
|
|
20231204,145800,855053960,5500,5480,5500,5480,1000
|
|
20231204,145700,849563360,5470,5470,5470,5470,8
|
|
20231204,145600,849519600,5470,5470,5470,5470,6
|
|
20231204,145500,849486780,5470,5470,5470,5470,0
|
|
20231204,145400,849486780,5470,5470,5470,5470,0
|
|
20231204,145300,849486780,5470,5470,5470,5470,0
|
|
20231204,145200,849486780,5470,5470,5470,5470,238
|
|
20231204,145100,848184920,5470,5470,5470,5470,265
|
|
20231204,145000,846735370,5470,5470,5470,5470,267
|
|
20231204,144900,845274880,5470,5470,5470,5470,0
|
|
20231204,144800,845274880,5470,5470,5470,5470,118
|
|
20231204,144700,844629420,5470,5470,5470,5470,0
|
|
20231204,144600,844629420,5470,5470,5470,5470,0
|
|
20231204,144500,844629420,5470,5470,5470,5470,0
|
|
20231204,144400,844629420,5470,5470,5470,5470,0
|
|
20231204,144300,844629420,5470,5470,5470,5470,0
|
|
20231204,144200,844629420,5470,5470,5470,5470,15
|
|
20231204,144100,844547370,5470,5470,5470,5470,0
|
|
20231204,144000,844547370,5470,5470,5470,5470,0
|
|
20231204,143900,844547370,5470,5470,5470,5470,201
|
|
20231204,143800,843447900,5470,5470,5470,5470,122
|
|
20231204,143700,842780560,5480,5480,5480,5480,7
|
|
20231204,143600,842742200,5480,5480,5480,5480,0
|
|
20231204,143500,842742200,5480,5480,5480,5480,500
|
|
20231204,143400,840002200,5480,5480,5480,5480,200
|
|
20231204,143300,838906200,5480,5480,5480,5480,0
|
|
20231204,143200,838906200,5480,5480,5480,5480,276
|
|
20231204,143100,837393720,5480,5480,5480,5480,1000
|
|
20231204,143000,831913720,5480,5480,5480,5480,774
|
|
20231204,142900,827672200,5480,5480,5480,5480,0
|
|
20231204,142800,827672200,5480,5480,5480,5480,0
|
|
20231204,142700,827672200,5480,5480,5480,5480,0
|
|
20231204,142600,827672200,5480,5480,5480,5480,0
|
|
20231204,142500,827672200,5480,5480,5480,5480,0
|
|
20231204,142400,827672200,5480,5480,5480,5480,229
|
|
20231204,142300,826417280,5470,5480,5480,5470,800
|
|
20231204,142200,822037120,5520,5520,5520,5520,0
|
|
20231204,142100,822037120,5520,5520,5520,5520,0
|
|
20231204,142000,822037120,5520,5520,5520,5520,0
|
|
20231204,141900,822037120,5520,5520,5520,5520,0
|
|
20231204,141800,822037120,5520,5520,5520,5520,1
|
|
20231204,141700,822031600,5470,5500,5500,5470,3843
|
|
20231204,141600,800951590,5520,5520,5520,5520,254
|
|
20231204,141500,799549510,5520,5520,5520,5520,0
|
|
20231204,141400,799549510,5520,5520,5520,5520,0
|
|
20231204,141300,799549510,5520,5520,5520,5520,0
|
|
20231204,141200,799549510,5520,5520,5520,5520,0
|
|
20231204,141100,799549510,5520,5520,5520,5520,29
|
|
20231204,141000,799389430,5520,5520,5520,5520,0
|
|
20231204,140900,799389430,5520,5520,5520,5520,0
|
|
20231204,140800,799389430,5520,5520,5520,5520,1
|
|
20231204,140700,799383910,5510,5510,5510,5510,0
|
|
20231204,140600,799383910,5510,5510,5510,5510,0
|
|
20231204,140500,799383910,5510,5510,5510,5510,121
|
|
20231204,140400,798717200,5500,5500,5500,5500,190
|
|
20231204,140300,797672200,5500,5490,5500,5490,151
|
|
20231204,140200,796843200,5490,5490,5490,5490,0
|
|
20231204,140100,796843200,5490,5490,5490,5490,150
|
|
20231204,140000,796019700,5500,5500,5500,5500,19
|
|
20231204,135900,795915200,5500,5500,5500,5500,100
|
|
20231204,135800,795365200,5500,5500,5500,5500,0
|
|
20231204,135700,795365200,5500,5500,5500,5500,0
|
|
20231204,135600,795365200,5500,5500,5500,5500,0
|
|
20231204,135500,795365200,5500,5500,5500,5500,1
|
|
20231204,135400,795359700,5500,5500,5500,5500,12
|
|
20231204,135300,795293700,5500,5500,5500,5500,0
|
|
20231204,135200,795293700,5500,5490,5500,5490,206
|
|
20231204,135100,794162120,5490,5490,5490,5490,0
|
|
20231204,135000,794162120,5490,5490,5490,5490,0
|
|
20231204,134900,794162120,5490,5490,5490,5490,0
|
|
20231204,134800,794162120,5490,5480,5490,5480,277
|
|
20231204,134700,792642390,5480,5480,5480,5480,0
|
|
20231204,134600,792642390,5480,5480,5480,5480,0
|
|
20231204,134500,792642390,5480,5480,5480,5480,0
|
|
20231204,134400,792642390,5480,5480,5480,5480,0
|
|
20231204,134300,792642390,5480,5480,5480,5480,0
|
|
20231204,134200,792642390,5480,5480,5480,5480,0
|
|
20231204,134100,792642390,5480,5480,5480,5480,0
|
|
20231204,134000,792642390,5480,5480,5480,5480,0
|
|
20231204,133900,792642390,5480,5480,5480,5480,0
|
|
20231204,133800,792642390,5480,5490,5490,5480,81
|
|
20231204,133700,792198500,5480,5480,5480,5480,0
|
|
20231204,133600,792198500,5480,5490,5490,5480,40
|
|
20231204,133500,791979170,5490,5490,5490,5490,0
|
|
20231204,133400,791979170,5490,5490,5490,5490,0
|
|
20231204,133300,791979170,5490,5490,5490,5490,0
|
|
20231204,133200,791979170,5490,5490,5490,5490,0
|
|
20231204,133100,791979170,5490,5490,5490,5490,200
|
|
20231204,133000,790881170,5490,5490,5490,5490,270
|
|
20231204,132900,789398870,5480,5480,5480,5480,0
|
|
20231204,132800,789398870,5480,5480,5480,5480,0
|
|
20231204,132700,789398870,5480,5480,5480,5480,0
|
|
20231204,132600,789398870,5480,5480,5480,5480,1
|
|
20231204,132500,789393390,5480,5480,5480,5480,0
|
|
20231204,132400,789393390,5480,5480,5480,5480,15
|
|
20231204,132300,789311190,5470,5470,5470,5470,0
|
|
20231204,132200,789311190,5470,5470,5470,5470,0
|
|
20231204,132100,789311190,5470,5470,5470,5470,1119
|
|
20231204,132000,783190260,5470,5470,5470,5470,0
|
|
20231204,131900,783190260,5470,5470,5470,5470,0
|
|
20231204,131800,783190260,5470,5470,5470,5470,0
|
|
20231204,131700,783190260,5470,5470,5470,5470,234
|
|
20231204,131600,781910280,5450,5470,5470,5450,1300
|
|
20231204,131500,774808740,5470,5470,5470,5470,0
|
|
20231204,131400,774808740,5470,5470,5470,5470,0
|
|
20231204,131300,774808740,5470,5470,5470,5470,0
|
|
20231204,131200,774808740,5470,5470,5470,5470,0
|
|
20231204,131100,774808740,5470,5470,5470,5470,0
|
|
20231204,131000,774808740,5470,5470,5470,5470,0
|
|
20231204,130900,774808740,5470,5470,5470,5470,1
|
|
20231204,130800,774803270,5490,5490,5490,5490,1
|
|
20231204,130700,774797780,5480,5480,5480,5480,0
|
|
20231204,130600,774797780,5480,5480,5480,5480,61
|
|
20231204,130500,774463500,5490,5490,5490,5490,0
|
|
20231204,130400,774463500,5490,5490,5490,5490,0
|
|
20231204,130300,774463500,5490,5490,5490,5490,7
|
|
20231204,130200,774425070,5480,5480,5480,5480,327
|
|
20231204,130100,772633110,5490,5490,5490,5490,0
|
|
20231204,130000,772633110,5490,5480,5490,5480,201
|
|
20231204,125900,771530620,5480,5480,5480,5480,0
|
|
20231204,125800,771530620,5480,5490,5490,5480,200
|
|
20231204,125700,770433340,5490,5490,5490,5490,0
|
|
20231204,125600,770433340,5490,5490,5490,5490,187
|
|
20231204,125500,769406710,5490,5490,5490,5490,3
|
|
20231204,125400,769390240,5490,5490,5490,5490,0
|
|
20231204,125300,769390240,5490,5490,5490,5490,100
|
|
20231204,125200,768841240,5490,5490,5490,5490,0
|
|
20231204,125100,768841240,5490,5490,5490,5490,0
|
|
20231204,125000,768841240,5490,5490,5490,5490,0
|
|
20231204,124900,768841240,5490,5490,5490,5490,0
|
|
20231204,124800,768841240,5490,5490,5490,5490,0
|
|
20231204,124700,768841240,5490,5490,5490,5490,0
|
|
20231204,124600,768841240,5490,5490,5490,5490,0
|
|
20231204,124500,768841240,5490,5490,5490,5490,0
|
|
20231204,124400,768841240,5490,5490,5490,5490,0
|
|
20231204,124300,768841240,5490,5490,5490,5490,0
|
|
20231204,124200,768841240,5490,5490,5490,5490,0
|
|
20231204,124100,768841240,5490,5490,5490,5490,0
|
|
20231204,124000,768841240,5490,5490,5490,5490,0
|
|
20231204,123900,768841240,5490,5490,5490,5490,0
|
|
20231204,123800,768841240,5490,5490,5490,5490,0
|
|
20231204,123700,768841240,5490,5490,5490,5490,0
|
|
20231204,123600,768841240,5490,5490,5490,5490,245
|
|
20231204,123500,767496190,5470,5480,5480,5470,100
|
|
20231204,123400,766948500,5480,5480,5480,5480,0
|
|
20231204,123300,766948500,5480,5480,5480,5480,1
|
|
20231204,123200,766943020,5490,5490,5490,5490,0
|
|
20231204,123100,766943020,5490,5490,5490,5490,10
|
|
20231204,123000,766888120,5490,5490,5490,5490,0
|
|
20231204,122900,766888120,5490,5490,5490,5490,50
|
|
20231204,122800,766613620,5500,5500,5500,5500,0
|
|
20231204,122700,766613620,5500,5500,5500,5500,0
|
|
20231204,122600,766613620,5500,5500,5500,5500,100
|
|
20231204,122500,766063620,5500,5500,5500,5500,0
|
|
20231204,122400,766063620,5500,5500,5500,5500,0
|
|
20231204,122300,766063620,5500,5500,5500,5500,0
|
|
20231204,122200,766063620,5500,5500,5500,5500,1
|
|
20231204,122100,766058120,5500,5500,5500,5500,170
|
|
20231204,122000,765123120,5500,5500,5500,5500,0
|
|
20231204,121900,765123120,5500,5500,5500,5500,182
|
|
20231204,121800,764122120,5500,5500,5500,5500,0
|
|
20231204,121700,764122120,5500,5490,5500,5490,22
|
|
20231204,121600,764001320,5480,5480,5480,5480,120
|
|
20231204,121500,763343720,5470,5470,5470,5470,0
|
|
20231204,121400,763343720,5470,5470,5470,5470,0
|
|
20231204,121300,763343720,5470,5470,5470,5470,0
|
|
20231204,121200,763343720,5470,5470,5470,5470,10
|
|
20231204,121100,763289020,5470,5470,5470,5470,0
|
|
20231204,121000,763289020,5470,5470,5470,5470,0
|
|
20231204,120900,763289020,5470,5470,5470,5470,5
|
|
20231204,120800,763261670,5490,5490,5490,5490,195
|
|
20231204,120700,762191120,5490,5490,5490,5490,0
|
|
20231204,120600,762191120,5490,5490,5490,5490,105
|
|
20231204,120500,761614670,5490,5490,5490,5490,4
|
|
20231204,120400,761592710,5460,5460,5460,5460,0
|
|
20231204,120300,761592710,5460,5460,5460,5460,0
|
|
20231204,120200,761592710,5460,5480,5480,5460,363
|
|
20231204,120100,759608400,5480,5480,5480,5480,0
|
|
20231204,120000,759608400,5480,5480,5480,5480,0
|
|
20231204,115900,759608400,5480,5480,5480,5480,18
|
|
20231204,115800,759509760,5480,5490,5490,5480,17
|
|
20231204,115700,759416470,5490,5490,5490,5490,0
|
|
20231204,115600,759416470,5490,5490,5490,5490,130
|
|
20231204,115500,758702770,5490,5490,5490,5490,0
|
|
20231204,115400,758702770,5490,5500,5500,5490,133
|
|
20231204,115300,757971710,5500,5500,5500,5500,102
|
|
20231204,115200,757410710,5500,5500,5500,5500,0
|
|
20231204,115100,757410710,5500,5500,5500,5500,0
|
|
20231204,115000,757410710,5500,5500,5500,5500,10
|
|
20231204,114900,757355710,5480,5480,5480,5480,1
|
|
20231204,114800,757350230,5480,5480,5480,5480,1
|
|
20231204,114700,757344750,5500,5490,5500,5490,1021
|
|
20231204,114600,751737910,5490,5490,5490,5490,141
|
|
20231204,114500,750963820,5490,5490,5490,5490,102
|
|
20231204,114400,750403840,5500,5500,5500,5500,1000
|
|
20231204,114300,744903840,5530,5530,5530,5530,0
|
|
20231204,114200,744903840,5530,5530,5530,5530,0
|
|
20231204,114100,744903840,5530,5530,5530,5530,0
|
|
20231204,114000,744903840,5530,5530,5530,5530,0
|
|
20231204,113900,744903840,5530,5530,5530,5530,0
|
|
20231204,113800,744903840,5530,5530,5530,5530,0
|
|
20231204,113700,744903840,5530,5530,5530,5530,0
|
|
20231204,113600,744903840,5530,5530,5530,5530,2
|
|
20231204,113500,744892780,5520,5520,5520,5520,425
|
|
20231204,113400,742546780,5520,5520,5520,5520,1
|
|
20231204,113300,742541260,5510,5490,5510,5490,725
|
|
20231204,113200,738552670,5500,5490,5500,5490,50
|
|
20231204,113100,738278160,5470,5480,5480,5470,2340
|
|
20231204,113000,725456830,5480,5470,5480,5470,597
|
|
20231204,112900,722190240,5470,5470,5470,5470,1550
|
|
20231204,112800,713711740,5470,5470,5470,5470,37
|
|
20231204,112700,713509350,5470,5470,5470,5470,0
|
|
20231204,112600,713509350,5470,5470,5470,5470,0
|
|
20231204,112500,713509350,5470,5470,5470,5470,0
|
|
20231204,112400,713509350,5470,5470,5470,5470,0
|
|
20231204,112300,713509350,5470,5470,5480,5470,553
|
|
20231204,112200,710482990,5470,5470,5470,5470,1102
|
|
20231204,112100,704455050,5470,5450,5470,5450,1370
|
|
20231204,112000,696978350,5440,5440,5440,5440,0
|
|
20231204,111900,696978350,5440,5440,5440,5440,0
|
|
20231204,111800,696978350,5440,5450,5450,5440,12
|
|
20231204,111700,696912970,5450,5450,5450,5450,0
|
|
20231204,111600,696912970,5450,5450,5450,5450,0
|
|
20231204,111500,696912970,5450,5450,5450,5450,0
|
|
20231204,111400,696912970,5450,5450,5450,5450,0
|
|
20231204,111300,696912970,5450,5450,5450,5450,0
|
|
20231204,111200,696912970,5450,5450,5450,5450,200
|
|
20231204,111100,695822970,5450,5450,5450,5450,0
|
|
20231204,111000,695822970,5450,5450,5450,5450,31
|
|
20231204,110900,695654020,5450,5450,5450,5450,0
|
|
20231204,110800,695654020,5450,5450,5450,5450,1
|
|
20231204,110700,695648570,5440,5440,5440,5440,0
|
|
20231204,110600,695648570,5440,5440,5440,5440,141
|
|
20231204,110500,694881530,5450,5450,5450,5450,0
|
|
20231204,110400,694881530,5450,5450,5450,5450,0
|
|
20231204,110300,694881530,5450,5450,5450,5450,0
|
|
20231204,110200,694881530,5450,5450,5450,5450,10
|
|
20231204,110100,694827030,5450,5450,5450,5450,0
|
|
20231204,110000,694827030,5450,5450,5450,5450,5
|
|
20231204,105900,694799780,5450,5450,5450,5450,0
|
|
20231204,105800,694799780,5450,5450,5450,5450,0
|
|
20231204,105700,694799780,5450,5450,5450,5450,0
|
|
20231204,105600,694799780,5450,5450,5450,5450,54
|
|
20231204,105500,694505480,5450,5450,5450,5450,112
|
|
20231204,105400,693895080,5450,5450,5450,5450,6
|
|
20231204,105300,693862380,5450,5460,5460,5450,45
|
|
20231204,105200,693617030,5420,5420,5420,5420,0
|
|
20231204,105100,693617030,5420,5420,5420,5420,0
|
|
20231204,105000,693617030,5420,5450,5450,5420,1500
|
|
20231204,104900,685469920,5450,5450,5450,5450,0
|
|
20231204,104800,685469920,5450,5450,5450,5450,1
|
|
20231204,104700,685464470,5450,5450,5450,5450,90
|
|
20231204,104600,684973970,5450,5450,5450,5450,11
|
|
20231204,104500,684914020,5460,5460,5460,5460,1
|
|
20231204,104400,684908560,5450,5450,5450,5450,0
|
|
20231204,104300,684908560,5450,5450,5450,5450,0
|
|
20231204,104200,684908560,5450,5450,5450,5450,0
|
|
20231204,104100,684908560,5450,5450,5450,5450,5
|
|
20231204,104000,684881310,5450,5450,5450,5450,588
|
|
20231204,103900,681676710,5450,5450,5450,5450,241
|
|
20231204,103800,680363260,5450,5450,5450,5450,310
|
|
20231204,103700,678673760,5420,5420,5420,5420,0
|
|
20231204,103600,678673760,5420,5420,5420,5420,0
|
|
20231204,103500,678673760,5420,5420,5420,5420,0
|
|
20231204,103400,678673760,5420,5420,5420,5420,0
|
|
20231204,103300,678673760,5420,5420,5420,5420,0
|
|
20231204,103200,678673760,5420,5420,5420,5420,0
|
|
20231204,103100,678673760,5420,5420,5420,5420,0
|
|
20231204,103000,678673760,5420,5420,5420,5420,0
|
|
20231204,102900,678673760,5420,5420,5420,5420,0
|
|
20231204,102800,678673760,5420,5420,5420,5420,200
|
|
20231204,102700,677589760,5450,5450,5450,5450,100
|
|
20231204,102600,677044760,5420,5440,5440,5420,3500
|
|
20231204,102500,658051490,5440,5440,5440,5440,0
|
|
20231204,102400,658051490,5440,5440,5440,5440,2
|
|
20231204,102300,658040610,5450,5450,5450,5450,27
|
|
20231204,102200,657893460,5450,5450,5450,5440,192
|
|
20231204,102100,656847070,5450,5440,5450,5440,126
|
|
20231204,102000,656161530,5430,5430,5430,5430,10
|
|
20231204,101900,656107230,5440,5460,5460,5440,31
|
|
20231204,101800,655938280,5460,5430,5460,5410,7826
|
|
20231204,101700,613490700,5430,5430,5430,5430,350
|
|
20231204,101600,611590200,5440,5440,5440,5440,0
|
|
20231204,101500,611590200,5440,5440,5440,5440,470
|
|
20231204,101400,609033400,5440,5440,5440,5440,0
|
|
20231204,101300,609033400,5440,5450,5450,5440,101
|
|
20231204,101200,608483950,5450,5450,5450,5440,1971
|
|
20231204,101100,597746310,5450,5460,5460,5450,800
|
|
20231204,101000,593381310,5450,5450,5450,5450,88
|
|
20231204,100900,592901710,5470,5470,5470,5470,1
|
|
20231204,100800,592896240,5470,5450,5470,5450,220
|
|
20231204,100700,591696840,5450,5450,5450,5450,600
|
|
20231204,100600,588426840,5450,5450,5460,5450,361
|
|
20231204,100500,586459380,5470,5470,5470,5470,0
|
|
20231204,100400,586459380,5470,5470,5470,5470,0
|
|
20231204,100300,586459380,5470,5470,5470,5470,0
|
|
20231204,100200,586459380,5470,5470,5470,5470,0
|
|
20231204,100100,586459380,5470,5470,5470,5470,0
|
|
20231204,100000,586459380,5470,5460,5470,5450,1574
|
|
20231204,095900,577874970,5470,5470,5470,5470,7
|
|
20231204,095800,577836680,5460,5460,5470,5460,1689
|
|
20231204,095700,568614690,5480,5480,5480,5480,50
|
|
20231204,095600,568340690,5480,5460,5480,5450,4351
|
|
20231204,095500,544600670,5470,5470,5470,5470,818
|
|
20231204,095400,540126210,5480,5480,5480,5480,1536
|
|
20231204,095300,531708930,5490,5490,5490,5490,20
|
|
20231204,095200,531599130,5490,5490,5490,5490,10
|
|
20231204,095100,531544230,5480,5480,5480,5480,0
|
|
20231204,095000,531544230,5480,5480,5480,5480,91
|
|
20231204,094900,531045550,5480,5480,5480,5480,0
|
|
20231204,094800,531045550,5480,5490,5490,5470,6438
|
|
20231204,094700,495743220,5490,5500,5500,5490,762
|
|
20231204,094600,491559640,5520,5500,5520,5500,110
|
|
20231204,094500,490954440,5500,5500,5500,5500,169
|
|
20231204,094400,490024940,5510,5510,5510,5510,437
|
|
20231204,094300,487617070,5520,5520,5520,5520,150
|
|
20231204,094200,486789070,5520,5500,5520,5500,303
|
|
20231204,094100,485116530,5490,5490,5490,5490,0
|
|
20231204,094000,485116530,5490,5490,5490,5490,100
|
|
20231204,093900,484567530,5490,5520,5520,5490,553
|
|
20231204,093800,481530750,5500,5500,5500,5500,900
|
|
20231204,093700,476580750,5500,5510,5510,5500,253
|
|
20231204,093600,475187260,5510,5520,5520,5510,214
|
|
20231204,093500,474008020,5510,5510,5510,5510,189
|
|
20231204,093400,472966630,5510,5530,5530,5510,404
|
|
20231204,093300,470738030,5540,5580,5580,5540,781
|
|
20231204,093200,466404540,5580,5560,5590,5530,1509
|
|
20231204,093100,458000680,5560,5560,5560,5560,23
|
|
20231204,093000,457872800,5560,5530,5560,5530,1256
|
|
20231204,092900,450896060,5530,5490,5530,5490,482
|
|
20231204,092800,448246600,5490,5490,5490,5490,171
|
|
20231204,092700,447307810,5490,5490,5490,5490,178
|
|
20231204,092600,446330590,5480,5490,5490,5480,20
|
|
20231204,092500,446220810,5490,5490,5490,5490,40
|
|
20231204,092400,446001210,5490,5490,5490,5490,1199
|
|
20231204,092300,439418700,5520,5490,5520,5490,27
|
|
20231204,092200,439269840,5520,5490,5520,5490,100
|
|
20231204,092100,438718740,5490,5490,5490,5480,131
|
|
20231204,092000,437999640,5490,5500,5500,5490,3105
|
|
20231204,091900,420953080,5500,5500,5500,5500,1116
|
|
20231204,091800,414815080,5500,5500,5500,5490,10
|
|
20231204,091700,414760160,5540,5530,5540,5530,1701
|
|
20231204,091600,405339780,5490,5520,5530,5490,609
|
|
20231204,091500,401976440,5480,5500,5500,5480,2882
|
|
20231204,091400,386164960,5500,5510,5530,5500,3334
|
|
20231204,091300,367782800,5510,5530,5540,5510,1521
|
|
20231204,091200,359370090,5530,5520,5540,5510,991
|
|
20231204,091100,353888080,5520,5500,5520,5500,1252
|
|
20231204,091000,346981110,5480,5480,5480,5480,2635
|
|
20231204,090900,332541310,5460,5500,5500,5460,1529
|
|
20231204,090800,324167710,5510,5490,5510,5490,6032
|
|
20231204,090700,291000490,5480,5470,5480,5470,2150
|
|
20231204,090600,279238780,5430,5460,5460,5420,7875
|
|
20231204,090500,236450310,5500,5500,5500,5500,200
|
|
20231204,090400,235350310,5500,5450,5500,5450,9878
|
|
20231204,090300,181504880,5470,5460,5470,5440,1809
|
|
20231204,090200,171633110,5420,5440,5440,5420,2403
|
|
20231204,090100,158586850,5450,5510,5520,5450,13150
|
|
20231204,090000,86580500,5500,5530,5560,5500,15409
|