649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,194600,1172769000,5560,5560,5560,5560,1703
|
|
20231205,194500,1172769000,5560,5560,5560,5560,0
|
|
20231205,194400,1172769000,5560,5560,5560,5560,0
|
|
20231205,194300,1172769000,5560,5560,5560,5560,0
|
|
20231205,194200,1172769000,5560,5560,5560,5560,0
|
|
20231205,194100,1172769000,5560,5560,5560,5560,0
|
|
20231205,194000,1172769000,5560,5560,5560,5560,0
|
|
20231205,193900,1172769000,5560,5560,5560,5560,0
|
|
20231205,193800,1172769000,5560,5560,5560,5560,0
|
|
20231205,193700,1172769000,5560,5560,5560,5560,0
|
|
20231205,193600,1172769000,5560,5560,5560,5560,0
|
|
20231205,193500,1172769000,5560,5560,5560,5560,0
|
|
20231205,193400,1172769000,5560,5560,5560,5560,0
|
|
20231205,193300,1172769000,5560,5560,5560,5560,0
|
|
20231205,193200,1172769000,5560,5560,5560,5560,0
|
|
20231205,193100,1172769000,5560,5560,5560,5560,0
|
|
20231205,193000,1172769000,5560,5560,5560,5560,0
|
|
20231205,192900,1172769000,5560,5560,5560,5560,0
|
|
20231205,192800,1172769000,5560,5560,5560,5560,0
|
|
20231205,192700,1172769000,5560,5560,5560,5560,0
|
|
20231205,192600,1172769000,5560,5560,5560,5560,0
|
|
20231205,192500,1172769000,5560,5560,5560,5560,0
|
|
20231205,192400,1172769000,5560,5560,5560,5560,0
|
|
20231205,192300,1172769000,5560,5560,5560,5560,0
|
|
20231205,192200,1172769000,5560,5560,5560,5560,0
|
|
20231205,192100,1172769000,5560,5560,5560,5560,0
|
|
20231205,192000,1172769000,5560,5560,5560,5560,0
|
|
20231205,191900,1172769000,5560,5560,5560,5560,0
|
|
20231205,191800,1172769000,5560,5560,5560,5560,0
|
|
20231205,191700,1172769000,5560,5560,5560,5560,0
|
|
20231205,191600,1172769000,5560,5560,5560,5560,1703
|
|
20231205,191500,1172769000,5560,5560,5560,5560,0
|
|
20231205,191400,1172769000,5560,5560,5560,5560,0
|
|
20231205,191300,1172769000,5560,5560,5560,5560,0
|
|
20231205,191200,1172769000,5560,5560,5560,5560,0
|
|
20231205,191100,1172769000,5560,5560,5560,5560,0
|
|
20231205,191000,1172769000,5560,5560,5560,5560,0
|
|
20231205,190900,1172769000,5560,5560,5560,5560,0
|
|
20231205,190800,1172769000,5560,5560,5560,5560,0
|
|
20231205,190700,1172769000,5560,5560,5560,5560,0
|
|
20231205,190600,1172769000,5560,5560,5560,5560,0
|
|
20231205,190500,1172769000,5560,5560,5560,5560,0
|
|
20231205,190400,1172769000,5560,5560,5560,5560,0
|
|
20231205,190300,1172769000,5560,5560,5560,5560,0
|
|
20231205,190200,1172769000,5560,5560,5560,5560,0
|
|
20231205,190100,1172769000,5560,5560,5560,5560,0
|
|
20231205,190000,1172769000,5560,5560,5560,5560,0
|
|
20231205,185900,1172769000,5560,5560,5560,5560,0
|
|
20231205,185800,1172769000,5560,5560,5560,5560,0
|
|
20231205,185700,1172769000,5560,5560,5560,5560,0
|
|
20231205,185600,1172769000,5560,5560,5560,5560,0
|
|
20231205,185500,1172769000,5560,5560,5560,5560,0
|
|
20231205,185400,1172769000,5560,5560,5560,5560,0
|
|
20231205,185300,1172769000,5560,5560,5560,5560,0
|
|
20231205,185200,1172769000,5560,5560,5560,5560,0
|
|
20231205,185100,1172769000,5560,5560,5560,5560,0
|
|
20231205,185000,1172769000,5560,5560,5560,5560,0
|
|
20231205,184900,1172769000,5560,5560,5560,5560,0
|
|
20231205,184800,1172769000,5560,5560,5560,5560,0
|
|
20231205,184700,1172769000,5560,5560,5560,5560,0
|
|
20231205,184600,1172769000,5560,5560,5560,5560,1703
|
|
20231205,184500,1172769000,5560,5560,5560,5560,0
|
|
20231205,184400,1172769000,5560,5560,5560,5560,0
|
|
20231205,184300,1172769000,5560,5560,5560,5560,0
|
|
20231205,184200,1172769000,5560,5560,5560,5560,0
|
|
20231205,184100,1172769000,5560,5560,5560,5560,0
|
|
20231205,184000,1172769000,5560,5560,5560,5560,0
|
|
20231205,183900,1172769000,5560,5560,5560,5560,0
|
|
20231205,183800,1172769000,5560,5560,5560,5560,0
|
|
20231205,183700,1172769000,5560,5560,5560,5560,0
|
|
20231205,183600,1172769000,5560,5560,5560,5560,0
|
|
20231205,183500,1172769000,5560,5560,5560,5560,0
|
|
20231205,183400,1172769000,5560,5560,5560,5560,0
|
|
20231205,183300,1172769000,5560,5560,5560,5560,0
|
|
20231205,183200,1172769000,5560,5560,5560,5560,0
|
|
20231205,183100,1172769000,5560,5560,5560,5560,0
|
|
20231205,183000,1172769000,5560,5560,5560,5560,0
|
|
20231205,182900,1172769000,5560,5560,5560,5560,0
|
|
20231205,182800,1172769000,5560,5560,5560,5560,0
|
|
20231205,182700,1172769000,5560,5560,5560,5560,0
|
|
20231205,182600,1172769000,5560,5560,5560,5560,0
|
|
20231205,182500,1172769000,5560,5560,5560,5560,0
|
|
20231205,182400,1172769000,5560,5560,5560,5560,0
|
|
20231205,182300,1172769000,5560,5560,5560,5560,0
|
|
20231205,182200,1172769000,5560,5560,5560,5560,0
|
|
20231205,182100,1172769000,5560,5560,5560,5560,0
|
|
20231205,182000,1172769000,5560,5560,5560,5560,0
|
|
20231205,181900,1172769000,5560,5560,5560,5560,0
|
|
20231205,181800,1172769000,5560,5560,5560,5560,0
|
|
20231205,181700,1172769000,5560,5560,5560,5560,0
|
|
20231205,181600,1172769000,5560,5560,5560,5560,1703
|
|
20231205,181500,1172769000,5560,5560,5560,5560,0
|
|
20231205,181400,1172769000,5560,5560,5560,5560,0
|
|
20231205,181300,1172769000,5560,5560,5560,5560,0
|
|
20231205,181200,1172769000,5560,5560,5560,5560,0
|
|
20231205,181100,1172769000,5560,5560,5560,5560,0
|
|
20231205,181000,1172769000,5560,5560,5560,5560,0
|
|
20231205,180900,1172769000,5560,5560,5560,5560,0
|
|
20231205,180800,1172769000,5560,5560,5560,5560,0
|
|
20231205,180700,1172769000,5560,5560,5560,5560,0
|
|
20231205,180600,1172769000,5560,5560,5560,5560,0
|
|
20231205,180500,1172769000,5560,5560,5560,5560,0
|
|
20231205,180400,1172769000,5560,5560,5560,5560,0
|
|
20231205,180300,1172769000,5560,5560,5560,5560,0
|
|
20231205,180200,1172769000,5560,5560,5560,5560,0
|
|
20231205,180100,1172769000,5560,5560,5560,5560,0
|
|
20231205,180000,1172769000,5560,5560,5560,5560,0
|
|
20231205,175900,1172769000,5560,5560,5560,5560,0
|
|
20231205,175800,1172769000,5560,5560,5560,5560,0
|
|
20231205,175700,1172769000,5560,5560,5560,5560,0
|
|
20231205,175600,1172769000,5560,5560,5560,5560,0
|
|
20231205,175500,1172769000,5560,5560,5560,5560,0
|
|
20231205,175400,1172769000,5560,5560,5560,5560,0
|
|
20231205,175300,1172769000,5560,5560,5560,5560,0
|
|
20231205,175200,1172769000,5560,5560,5560,5560,0
|
|
20231205,175100,1172769000,5560,5560,5560,5560,0
|
|
20231205,175000,1172769000,5560,5560,5560,5560,0
|
|
20231205,174900,1172769000,5560,5560,5560,5560,0
|
|
20231205,174800,1172769000,5560,5560,5560,5560,0
|
|
20231205,174700,1172769000,5560,5560,5560,5560,0
|
|
20231205,174600,1172769000,5560,5560,5560,5560,1703
|
|
20231205,174500,1172769000,5560,5560,5560,5560,0
|
|
20231205,174400,1172769000,5560,5560,5560,5560,0
|
|
20231205,174300,1172769000,5560,5560,5560,5560,0
|
|
20231205,174200,1172769000,5560,5560,5560,5560,0
|
|
20231205,174100,1172769000,5560,5560,5560,5560,0
|
|
20231205,174000,1172769000,5560,5560,5560,5560,0
|
|
20231205,173900,1172769000,5560,5560,5560,5560,0
|
|
20231205,173800,1172769000,5560,5560,5560,5560,0
|
|
20231205,173700,1172769000,5560,5560,5560,5560,0
|
|
20231205,173600,1172769000,5560,5560,5560,5560,0
|
|
20231205,173500,1172769000,5560,5560,5560,5560,0
|
|
20231205,173400,1172769000,5560,5560,5560,5560,0
|
|
20231205,173300,1172769000,5560,5560,5560,5560,0
|
|
20231205,173200,1172769000,5560,5560,5560,5560,0
|
|
20231205,173100,1172769000,5560,5560,5560,5560,0
|
|
20231205,173000,1172769000,5560,5560,5560,5560,0
|
|
20231205,172900,1172769000,5560,5560,5560,5560,0
|
|
20231205,172800,1172769000,5560,5560,5560,5560,0
|
|
20231205,172700,1172769000,5560,5560,5560,5560,0
|
|
20231205,172600,1172769000,5560,5560,5560,5560,0
|
|
20231205,172500,1172769000,5560,5560,5560,5560,0
|
|
20231205,172400,1172769000,5560,5560,5560,5560,0
|
|
20231205,172300,1172769000,5560,5560,5560,5560,0
|
|
20231205,172200,1172769000,5560,5560,5560,5560,0
|
|
20231205,172100,1172769000,5560,5560,5560,5560,0
|
|
20231205,172000,1172769000,5560,5560,5560,5560,0
|
|
20231205,171900,1172769000,5560,5560,5560,5560,0
|
|
20231205,171800,1172769000,5560,5560,5560,5560,0
|
|
20231205,171700,1172769000,5560,5560,5560,5560,0
|
|
20231205,171600,1172769000,5560,5560,5560,5560,1703
|
|
20231205,171500,1172769000,5560,5560,5560,5560,0
|
|
20231205,171400,1172769000,5560,5560,5560,5560,0
|
|
20231205,171300,1172769000,5560,5560,5560,5560,0
|
|
20231205,171200,1172769000,5560,5560,5560,5560,0
|
|
20231205,171100,1172769000,5560,5560,5560,5560,0
|
|
20231205,171000,1172769000,5560,5560,5560,5560,0
|
|
20231205,170900,1172769000,5560,5560,5560,5560,0
|
|
20231205,170800,1172769000,5560,5560,5560,5560,0
|
|
20231205,170700,1172769000,5560,5560,5560,5560,0
|
|
20231205,170600,1172769000,5560,5560,5560,5560,0
|
|
20231205,170500,1172769000,5560,5560,5560,5560,0
|
|
20231205,170400,1172769000,5560,5560,5560,5560,0
|
|
20231205,170300,1172769000,5560,5560,5560,5560,0
|
|
20231205,170200,1172769000,5560,5560,5560,5560,0
|
|
20231205,170100,1172769000,5560,5560,5560,5560,0
|
|
20231205,170000,1172769000,5560,5560,5560,5560,0
|
|
20231205,165900,1172769000,5560,5560,5560,5560,0
|
|
20231205,165800,1172769000,5560,5560,5560,5560,0
|
|
20231205,165700,1172769000,5560,5560,5560,5560,0
|
|
20231205,165600,1172769000,5560,5560,5560,5560,0
|
|
20231205,165500,1172769000,5560,5560,5560,5560,0
|
|
20231205,165400,1172769000,5560,5560,5560,5560,0
|
|
20231205,165300,1172769000,5560,5560,5560,5560,0
|
|
20231205,165200,1172769000,5560,5560,5560,5560,0
|
|
20231205,165100,1172769000,5560,5560,5560,5560,0
|
|
20231205,165000,1172769000,5560,5560,5560,5560,0
|
|
20231205,164900,1172769000,5560,5560,5560,5560,0
|
|
20231205,164800,1172769000,5560,5560,5560,5560,0
|
|
20231205,164700,1172769000,5560,5560,5560,5560,0
|
|
20231205,164600,1172769000,5560,5560,5560,5560,1703
|
|
20231205,164500,1172769000,5560,5560,5560,5560,0
|
|
20231205,164400,1172769000,5560,5560,5560,5560,0
|
|
20231205,164300,1172769000,5560,5560,5560,5560,0
|
|
20231205,164200,1172769000,5560,5560,5560,5560,0
|
|
20231205,164100,1172769000,5560,5560,5560,5560,0
|
|
20231205,164000,1172769000,5560,5560,5560,5560,0
|
|
20231205,163900,1172769000,5560,5560,5560,5560,0
|
|
20231205,163800,1172769000,5560,5560,5560,5560,0
|
|
20231205,163700,1172769000,5560,5560,5560,5560,0
|
|
20231205,163600,1172769000,5560,5560,5560,5560,0
|
|
20231205,163500,1172769000,5560,5560,5560,5560,0
|
|
20231205,163400,1172769000,5560,5560,5560,5560,0
|
|
20231205,163300,1172769000,5560,5560,5560,5560,0
|
|
20231205,163200,1172769000,5560,5560,5560,5560,0
|
|
20231205,163100,1172769000,5560,5560,5560,5560,0
|
|
20231205,163000,1172769000,5560,5560,5560,5560,0
|
|
20231205,162900,1172769000,5560,5560,5560,5560,0
|
|
20231205,162800,1172769000,5560,5560,5560,5560,0
|
|
20231205,162700,1172769000,5560,5560,5560,5560,0
|
|
20231205,162600,1172769000,5560,5560,5560,5560,0
|
|
20231205,162500,1172769000,5560,5560,5560,5560,0
|
|
20231205,162400,1172769000,5560,5560,5560,5560,0
|
|
20231205,162300,1172769000,5560,5560,5560,5560,0
|
|
20231205,162200,1172769000,5560,5560,5560,5560,0
|
|
20231205,162100,1172769000,5560,5560,5560,5560,0
|
|
20231205,162000,1172769000,5560,5560,5560,5560,0
|
|
20231205,161900,1172769000,5560,5560,5560,5560,0
|
|
20231205,161800,1172769000,5560,5560,5560,5560,0
|
|
20231205,161700,1172769000,5560,5560,5560,5560,0
|
|
20231205,161600,1172769000,5560,5560,5560,5560,1703
|
|
20231205,161500,1172769000,5560,5560,5560,5560,0
|
|
20231205,161400,1172769000,5560,5560,5560,5560,0
|
|
20231205,161300,1172769000,5560,5560,5560,5560,0
|
|
20231205,161200,1172769000,5560,5560,5560,5560,0
|
|
20231205,161100,1172769000,5560,5560,5560,5560,0
|
|
20231205,161000,1172769000,5560,5560,5560,5560,0
|
|
20231205,160900,1172769000,5560,5560,5560,5560,0
|
|
20231205,160800,1172769000,5560,5560,5560,5560,0
|
|
20231205,160700,1172769000,5560,5560,5560,5560,0
|
|
20231205,160600,1172769000,5560,5560,5560,5560,0
|
|
20231205,160500,1172769000,5560,5560,5560,5560,0
|
|
20231205,160400,1172769000,5560,5560,5560,5560,0
|
|
20231205,160300,1172769000,5560,5560,5560,5560,0
|
|
20231205,160200,1172769000,5560,5560,5560,5560,0
|
|
20231205,160100,1172769000,5560,5560,5560,5560,0
|
|
20231205,160000,1172769000,5560,5560,5560,5560,0
|
|
20231205,155900,1172769000,5560,5560,5560,5560,0
|
|
20231205,155800,1172769000,5560,5560,5560,5560,0
|
|
20231205,155700,1172769000,5560,5560,5560,5560,0
|
|
20231205,155600,1172769000,5560,5560,5560,5560,0
|
|
20231205,155500,1172769000,5560,5560,5560,5560,0
|
|
20231205,155400,1172769000,5560,5560,5560,5560,0
|
|
20231205,155300,1172769000,5560,5560,5560,5560,0
|
|
20231205,155200,1172769000,5560,5560,5560,5560,0
|
|
20231205,155100,1172769000,5560,5560,5560,5560,0
|
|
20231205,155000,1172769000,5560,5560,5560,5560,0
|
|
20231205,154900,1172769000,5560,5560,5560,5560,0
|
|
20231205,154800,1172769000,5560,5560,5560,5560,0
|
|
20231205,154700,1172769000,5560,5560,5560,5560,0
|
|
20231205,154600,1172769000,5560,5560,5560,5560,1703
|
|
20231205,154500,1172769000,5560,5560,5560,5560,0
|
|
20231205,154400,1172769000,5560,5560,5560,5560,0
|
|
20231205,154300,1172769000,5560,5560,5560,5560,0
|
|
20231205,154200,1172769000,5560,5560,5560,5560,0
|
|
20231205,154100,1172769000,5560,5560,5560,5560,0
|
|
20231205,154000,1172769000,5560,5560,5560,5560,0
|
|
20231205,153900,1172769000,5560,5560,5560,5560,0
|
|
20231205,153800,1172769000,5560,5560,5560,5560,0
|
|
20231205,153700,1172769000,5560,5560,5560,5560,0
|
|
20231205,153600,1172769000,5560,5560,5560,5560,0
|
|
20231205,153500,1172769000,5560,5560,5560,5560,0
|
|
20231205,153400,1172769000,5560,5560,5560,5560,0
|
|
20231205,153300,1172769000,5560,5560,5560,5560,0
|
|
20231205,153200,1172769000,5560,5560,5560,5560,0
|
|
20231205,153100,1172769000,5560,5560,5560,5560,0
|
|
20231205,153000,1172769000,5560,5560,5560,5560,1703
|
|
20231205,152900,1163300320,5560,5560,5560,5560,0
|
|
20231205,152800,1163300320,5560,5560,5560,5560,0
|
|
20231205,152700,1163300320,5560,5560,5560,5560,0
|
|
20231205,152600,1163300320,5560,5560,5560,5560,0
|
|
20231205,152500,1163300320,5560,5560,5560,5560,0
|
|
20231205,152400,1163300320,5560,5560,5560,5560,0
|
|
20231205,152300,1163300320,5560,5560,5560,5560,0
|
|
20231205,152200,1163300320,5560,5560,5560,5560,0
|
|
20231205,152100,1163300320,5560,5560,5560,5560,0
|
|
20231205,152000,1163300320,5560,5560,5560,5560,0
|
|
20231205,151900,1163300320,5560,5560,5590,5560,247
|
|
20231205,151800,1161920580,5590,5580,5590,5560,126
|
|
20231205,151700,1161217580,5560,5570,5570,5560,289
|
|
20231205,151600,1159609320,5570,5580,5580,5570,556
|
|
20231205,151500,1156512260,5590,5590,5590,5590,2
|
|
20231205,151400,1156501080,5570,5570,5570,5570,0
|
|
20231205,151300,1156501080,5570,5570,5570,5570,625
|
|
20231205,151200,1153019830,5570,5570,5570,5570,50
|
|
20231205,151100,1152741330,5590,5590,5590,5590,419
|
|
20231205,151000,1150399120,5590,5580,5590,5580,103
|
|
20231205,150900,1149824330,5580,5580,5580,5580,0
|
|
20231205,150800,1149824330,5580,5580,5580,5580,138
|
|
20231205,150700,1149054290,5580,5580,5580,5580,0
|
|
20231205,150600,1149054290,5580,5560,5580,5560,2380
|
|
20231205,150500,1135798150,5550,5560,5560,5550,684
|
|
20231205,150400,1131999360,5570,5570,5570,5570,0
|
|
20231205,150300,1131999360,5570,5570,5570,5570,19
|
|
20231205,150200,1131893530,5560,5550,5560,5540,3359
|
|
20231205,150100,1113270250,5560,5560,5560,5560,894
|
|
20231205,150000,1108299610,5560,5560,5560,5560,500
|
|
20231205,145900,1105519610,5580,5580,5580,5580,0
|
|
20231205,145800,1105519610,5580,5580,5580,5580,47
|
|
20231205,145700,1105257350,5560,5580,5580,5560,304
|
|
20231205,145600,1103567050,5570,5570,5570,5570,0
|
|
20231205,145500,1103567050,5570,5570,5570,5570,1061
|
|
20231205,145400,1097657280,5570,5570,5570,5570,114
|
|
20231205,145300,1097022300,5570,5560,5570,5560,217
|
|
20231205,145200,1095815530,5560,5570,5570,5560,2277
|
|
20231205,145100,1083150870,5570,5570,5570,5570,707
|
|
20231205,145000,1079212880,5580,5580,5580,5580,999
|
|
20231205,144900,1073638460,5580,5580,5580,5580,7
|
|
20231205,144800,1073599400,5590,5590,5590,5590,512
|
|
20231205,144700,1070737320,5590,5590,5590,5590,161
|
|
20231205,144600,1069837330,5590,5590,5590,5590,500
|
|
20231205,144500,1067042330,5600,5600,5600,5600,3
|
|
20231205,144400,1067025530,5600,5600,5600,5600,0
|
|
20231205,144300,1067025530,5600,5600,5600,5600,91
|
|
20231205,144200,1066515930,5580,5580,5580,5580,1
|
|
20231205,144100,1066510350,5610,5610,5610,5610,0
|
|
20231205,144000,1066510350,5610,5610,5610,5610,10
|
|
20231205,143900,1066454250,5610,5610,5610,5610,0
|
|
20231205,143800,1066454250,5610,5580,5610,5580,167
|
|
20231205,143700,1065520380,5580,5590,5610,5580,3057
|
|
20231205,143600,1048378480,5580,5580,5580,5580,100
|
|
20231205,143500,1047820480,5590,5590,5590,5590,1113
|
|
20231205,143400,1041598810,5580,5580,5580,5580,215
|
|
20231205,143300,1040399110,5570,5570,5570,5570,56
|
|
20231205,143200,1040087190,5580,5580,5580,5580,113
|
|
20231205,143100,1039456650,5590,5580,5590,5580,11
|
|
20231205,143000,1039395260,5590,5590,5590,5590,0
|
|
20231205,142900,1039395260,5590,5590,5590,5590,1
|
|
20231205,142800,1039389670,5580,5580,5580,5580,100
|
|
20231205,142700,1038831670,5580,5580,5580,5580,180
|
|
20231205,142600,1037827270,5580,5580,5580,5580,130
|
|
20231205,142500,1037101870,5580,5580,5580,5580,0
|
|
20231205,142400,1037101870,5580,5580,5580,5580,1
|
|
20231205,142300,1037096290,5600,5600,5600,5600,0
|
|
20231205,142200,1037096290,5600,5540,5610,5540,2208
|
|
20231205,142100,1024787510,5550,5590,5590,5540,13325
|
|
20231205,142000,950790130,5590,5590,5590,5590,587
|
|
20231205,141900,947508800,5590,5610,5610,5590,210
|
|
20231205,141800,946330900,5610,5600,5610,5600,480
|
|
20231205,141700,943642890,5610,5590,5610,5590,6
|
|
20231205,141600,943609330,5610,5600,5610,5600,42
|
|
20231205,141500,943374110,5610,5610,5610,5610,1
|
|
20231205,141400,943368500,5600,5600,5600,5600,0
|
|
20231205,141300,943368500,5600,5610,5610,5600,746
|
|
20231205,141200,939187330,5600,5600,5600,5600,71
|
|
20231205,141100,938789730,5600,5630,5650,5560,10772
|
|
20231205,141000,878553790,5630,5630,5630,5630,0
|
|
20231205,140900,878553790,5630,5630,5630,5630,74
|
|
20231205,140800,878137170,5620,5620,5620,5620,132
|
|
20231205,140700,877395330,5610,5610,5610,5610,90
|
|
20231205,140600,876890430,5620,5620,5620,5620,0
|
|
20231205,140500,876890430,5620,5620,5620,5620,58
|
|
20231205,140400,876564470,5620,5620,5620,5620,161
|
|
20231205,140300,875659650,5620,5610,5620,5610,239
|
|
20231205,140200,874318470,5620,5620,5620,5620,603
|
|
20231205,140100,870929610,5620,5620,5620,5620,155
|
|
20231205,140000,870058510,5630,5630,5630,5630,0
|
|
20231205,135900,870058510,5630,5630,5630,5630,3
|
|
20231205,135800,870041620,5620,5630,5630,5620,1093
|
|
20231205,135700,863890530,5630,5630,5630,5630,312
|
|
20231205,135600,862133970,5610,5610,5610,5610,0
|
|
20231205,135500,862133970,5610,5610,5610,5610,72
|
|
20231205,135400,861730050,5630,5630,5630,5630,0
|
|
20231205,135300,861730050,5630,5630,5630,5630,0
|
|
20231205,135200,861730050,5630,5630,5630,5630,0
|
|
20231205,135100,861730050,5630,5630,5630,5630,0
|
|
20231205,135000,861730050,5630,5630,5630,5630,0
|
|
20231205,134900,861730050,5630,5630,5630,5630,0
|
|
20231205,134800,861730050,5630,5630,5630,5630,0
|
|
20231205,134700,861730050,5630,5600,5630,5600,1384
|
|
20231205,134600,853958950,5600,5600,5600,5600,0
|
|
20231205,134500,853958950,5600,5600,5600,5600,74
|
|
20231205,134400,853544550,5600,5600,5600,5600,0
|
|
20231205,134300,853544550,5600,5600,5600,5600,1
|
|
20231205,134200,853538950,5600,5600,5600,5600,1
|
|
20231205,134100,853533350,5610,5610,5610,5610,0
|
|
20231205,134000,853533350,5610,5600,5610,5600,100
|
|
20231205,133900,852972850,5590,5600,5600,5590,109
|
|
20231205,133800,852363420,5610,5610,5610,5610,0
|
|
20231205,133700,852363420,5610,5610,5610,5610,0
|
|
20231205,133600,852363420,5610,5610,5610,5610,0
|
|
20231205,133500,852363420,5610,5610,5610,5610,0
|
|
20231205,133400,852363420,5610,5600,5610,5600,798
|
|
20231205,133300,847894610,5600,5610,5610,5600,86
|
|
20231205,133200,847413000,5600,5600,5600,5600,0
|
|
20231205,133100,847413000,5600,5610,5610,5600,918
|
|
20231205,133000,842272110,5610,5610,5610,5610,0
|
|
20231205,132900,842272110,5610,5610,5610,5610,31
|
|
20231205,132800,842098200,5620,5620,5620,5620,0
|
|
20231205,132700,842098200,5620,5620,5620,5620,0
|
|
20231205,132600,842098200,5620,5620,5620,5620,0
|
|
20231205,132500,842098200,5620,5620,5620,5620,100
|
|
20231205,132400,841536200,5630,5630,5630,5630,0
|
|
20231205,132300,841536200,5630,5630,5630,5630,0
|
|
20231205,132200,841536200,5630,5620,5630,5620,84
|
|
20231205,132100,841063870,5610,5610,5610,5610,0
|
|
20231205,132000,841063870,5610,5610,5610,5610,417
|
|
20231205,131900,838724500,5600,5600,5600,5600,0
|
|
20231205,131800,838724500,5600,5600,5600,5600,0
|
|
20231205,131700,838724500,5600,5600,5600,5600,2336
|
|
20231205,131600,825642900,5600,5600,5600,5600,0
|
|
20231205,131500,825642900,5600,5600,5600,5600,0
|
|
20231205,131400,825642900,5600,5610,5610,5600,328
|
|
20231205,131300,823806090,5610,5610,5610,5610,0
|
|
20231205,131200,823806090,5610,5610,5610,5610,500
|
|
20231205,131100,821001090,5610,5610,5610,5610,85
|
|
20231205,131000,820524240,5620,5620,5620,5620,0
|
|
20231205,130900,820524240,5620,5610,5620,5610,2
|
|
20231205,130800,820513010,5610,5610,5610,5610,800
|
|
20231205,130700,816025010,5630,5630,5630,5630,0
|
|
20231205,130600,816025010,5630,5630,5630,5630,1
|
|
20231205,130500,816019380,5610,5610,5610,5610,84
|
|
20231205,130400,815548140,5630,5630,5630,5630,0
|
|
20231205,130300,815548140,5630,5630,5630,5630,1
|
|
20231205,130200,815542510,5610,5610,5610,5610,0
|
|
20231205,130100,815542510,5610,5610,5610,5610,0
|
|
20231205,130000,815542510,5610,5610,5610,5610,0
|
|
20231205,125900,815542510,5610,5610,5610,5610,79
|
|
20231205,125800,815099320,5630,5630,5630,5630,20
|
|
20231205,125700,814986720,5610,5610,5630,5610,4
|
|
20231205,125600,814964260,5630,5630,5630,5630,0
|
|
20231205,125500,814964260,5630,5630,5630,5630,1
|
|
20231205,125400,814958630,5610,5610,5610,5610,0
|
|
20231205,125300,814958630,5610,5620,5620,5610,584
|
|
20231205,125200,811677330,5640,5640,5640,5640,0
|
|
20231205,125100,811677330,5640,5640,5640,5640,0
|
|
20231205,125000,811677330,5640,5640,5640,5640,1
|
|
20231205,124900,811671690,5610,5610,5610,5610,108
|
|
20231205,124800,811065810,5610,5610,5610,5610,0
|
|
20231205,124700,811065810,5610,5610,5610,5610,45
|
|
20231205,124600,810813360,5620,5620,5620,5620,957
|
|
20231205,124500,805435020,5650,5650,5650,5650,0
|
|
20231205,124400,805435020,5650,5650,5650,5650,0
|
|
20231205,124300,805435020,5650,5650,5650,5650,1
|
|
20231205,124200,805429370,5650,5650,5650,5650,100
|
|
20231205,124100,804864370,5620,5620,5620,5620,0
|
|
20231205,124000,804864370,5620,5640,5640,5620,100
|
|
20231205,123900,804301470,5660,5650,5660,5650,258
|
|
20231205,123800,802843410,5660,5660,5660,5660,0
|
|
20231205,123700,802843410,5660,5660,5660,5660,4
|
|
20231205,123600,802820770,5670,5670,5670,5670,0
|
|
20231205,123500,802820770,5670,5670,5670,5670,0
|
|
20231205,123400,802820770,5670,5650,5670,5650,583
|
|
20231205,123300,799520850,5650,5650,5650,5650,0
|
|
20231205,123200,799520850,5650,5650,5650,5650,0
|
|
20231205,123100,799520850,5650,5650,5650,5650,0
|
|
20231205,123000,799520850,5650,5650,5650,5650,0
|
|
20231205,122900,799520850,5650,5650,5650,5650,0
|
|
20231205,122800,799520850,5650,5650,5650,5650,438
|
|
20231205,122700,797046150,5650,5650,5650,5650,0
|
|
20231205,122600,797046150,5650,5650,5650,5650,10
|
|
20231205,122500,796989650,5650,5650,5650,5650,52
|
|
20231205,122400,796695850,5650,5650,5650,5650,0
|
|
20231205,122300,796695850,5650,5650,5650,5650,20
|
|
20231205,122200,796582850,5670,5650,5670,5650,350
|
|
20231205,122100,794601330,5650,5670,5670,5650,133
|
|
20231205,122000,793849560,5670,5670,5670,5670,0
|
|
20231205,121900,793849560,5670,5670,5670,5670,0
|
|
20231205,121800,793849560,5670,5670,5680,5670,127
|
|
20231205,121700,793128860,5660,5630,5660,5630,1232
|
|
20231205,121600,786171050,5620,5600,5620,5600,1144
|
|
20231205,121500,779742270,5600,5600,5600,5600,0
|
|
20231205,121400,779742270,5600,5600,5600,5600,0
|
|
20231205,121300,779742270,5600,5600,5600,5600,6
|
|
20231205,121200,779708670,5590,5590,5590,5590,0
|
|
20231205,121100,779708670,5590,5590,5590,5590,0
|
|
20231205,121000,779708670,5590,5600,5600,5590,100
|
|
20231205,120900,779148940,5610,5590,5610,5590,1190
|
|
20231205,120800,772484200,5590,5590,5590,5590,37
|
|
20231205,120700,772277370,5600,5600,5600,5600,1012
|
|
20231205,120600,766610170,5620,5620,5620,5620,0
|
|
20231205,120500,766610170,5620,5620,5620,5620,1
|
|
20231205,120400,766604550,5580,5620,5620,5580,5000
|
|
20231205,120300,738589310,5620,5620,5620,5620,200
|
|
20231205,120200,737465310,5630,5630,5630,5630,0
|
|
20231205,120100,737465310,5630,5630,5630,5630,0
|
|
20231205,120000,737465310,5630,5630,5630,5630,381
|
|
20231205,115900,735320280,5620,5620,5620,5620,0
|
|
20231205,115800,735320280,5620,5620,5620,5620,0
|
|
20231205,115700,735320280,5620,5620,5620,5620,87
|
|
20231205,115600,734831340,5620,5620,5620,5620,0
|
|
20231205,115500,734831340,5620,5620,5620,5620,0
|
|
20231205,115400,734831340,5620,5620,5620,5620,2
|
|
20231205,115300,734820100,5620,5620,5620,5620,32
|
|
20231205,115200,734640260,5620,5620,5620,5620,0
|
|
20231205,115100,734640260,5620,5620,5620,5620,81
|
|
20231205,115000,734185040,5620,5630,5630,5620,6
|
|
20231205,114900,734151290,5620,5620,5620,5620,0
|
|
20231205,114800,734151290,5620,5620,5620,5620,0
|
|
20231205,114700,734151290,5620,5620,5620,5620,0
|
|
20231205,114600,734151290,5620,5620,5620,5620,0
|
|
20231205,114500,734151290,5620,5620,5620,5620,0
|
|
20231205,114400,734151290,5620,5620,5620,5620,0
|
|
20231205,114300,734151290,5620,5630,5630,5620,636
|
|
20231205,114200,730576270,5630,5630,5640,5630,131
|
|
20231205,114100,729838730,5630,5620,5630,5620,727
|
|
20231205,114000,725752940,5630,5630,5630,5630,0
|
|
20231205,113900,725752940,5630,5630,5630,5630,1
|
|
20231205,113800,725747310,5630,5630,5630,5630,66
|
|
20231205,113700,725375730,5630,5630,5630,5630,0
|
|
20231205,113600,725375730,5630,5630,5630,5630,0
|
|
20231205,113500,725375730,5630,5630,5630,5630,289
|
|
20231205,113400,723748660,5630,5630,5630,5630,0
|
|
20231205,113300,723748660,5630,5630,5630,5630,373
|
|
20231205,113200,721648670,5630,5630,5630,5630,400
|
|
20231205,113100,719396670,5630,5630,5630,5630,0
|
|
20231205,113000,719396670,5630,5630,5630,5630,3
|
|
20231205,112900,719379780,5650,5650,5650,5650,0
|
|
20231205,112800,719379780,5650,5650,5650,5650,0
|
|
20231205,112700,719379780,5650,5650,5650,5650,0
|
|
20231205,112600,719379780,5650,5650,5650,5650,0
|
|
20231205,112500,719379780,5650,5650,5650,5650,236
|
|
20231205,112400,718046380,5650,5650,5650,5650,0
|
|
20231205,112300,718046380,5650,5650,5650,5650,0
|
|
20231205,112200,718046380,5650,5650,5650,5650,0
|
|
20231205,112100,718046380,5650,5650,5650,5650,1
|
|
20231205,112000,718040730,5620,5630,5630,5620,576
|
|
20231205,111900,714801340,5630,5630,5630,5630,0
|
|
20231205,111800,714801340,5630,5630,5630,5630,0
|
|
20231205,111700,714801340,5630,5660,5660,5630,2000
|
|
20231205,111600,703491380,5660,5660,5670,5660,46
|
|
20231205,111500,703230970,5670,5650,5670,5650,780
|
|
20231205,111400,698817860,5650,5650,5650,5650,262
|
|
20231205,111300,697337560,5640,5640,5640,5640,52
|
|
20231205,111200,697044280,5640,5640,5640,5640,18
|
|
20231205,111100,696942760,5640,5640,5640,5640,205
|
|
20231205,111000,695786560,5630,5630,5630,5630,15
|
|
20231205,110900,695702110,5630,5630,5630,5630,200
|
|
20231205,110800,694576110,5630,5630,5630,5630,424
|
|
20231205,110700,692188990,5640,5640,5640,5640,0
|
|
20231205,110600,692188990,5640,5640,5640,5640,180
|
|
20231205,110500,691173790,5650,5650,5650,5650,10
|
|
20231205,110400,691117290,5640,5630,5640,5630,27
|
|
20231205,110300,690965040,5650,5650,5650,5650,150
|
|
20231205,110200,690117540,5650,5650,5650,5650,100
|
|
20231205,110100,689552540,5650,5650,5650,5650,0
|
|
20231205,110000,689552540,5650,5650,5650,5650,53
|
|
20231205,105900,689253090,5660,5660,5660,5660,250
|
|
20231205,105800,687838090,5660,5660,5660,5660,2
|
|
20231205,105700,687826770,5660,5660,5660,5660,0
|
|
20231205,105600,687826770,5660,5640,5660,5640,838
|
|
20231205,105500,683088930,5620,5620,5620,5620,843
|
|
20231205,105400,678351270,5650,5650,5650,5650,0
|
|
20231205,105300,678351270,5650,5650,5650,5650,173
|
|
20231205,105200,677373820,5650,5640,5650,5640,34
|
|
20231205,105100,677181740,5630,5640,5640,5590,366
|
|
20231205,105000,675133990,5680,5610,5680,5610,3330
|
|
20231205,104900,656259940,5610,5600,5610,5600,3
|
|
20231205,104800,656243130,5590,5590,5590,5590,138
|
|
20231205,104700,655471710,5580,5580,5580,5580,0
|
|
20231205,104600,655471710,5580,5580,5580,5580,257
|
|
20231205,104500,654037650,5580,5590,5600,5530,5110
|
|
20231205,104400,625621190,5580,5600,5600,5580,1000
|
|
20231205,104300,620031270,5600,5630,5630,5600,2000
|
|
20231205,104200,608809110,5640,5640,5640,5640,0
|
|
20231205,104100,608809110,5640,5630,5640,5630,103
|
|
20231205,104000,608228280,5640,5640,5640,5640,0
|
|
20231205,103900,608228280,5640,5630,5640,5630,150
|
|
20231205,103800,607383710,5630,5630,5630,5630,0
|
|
20231205,103700,607383710,5630,5630,5630,5630,3
|
|
20231205,103600,607366820,5620,5620,5620,5620,0
|
|
20231205,103500,607366820,5620,5620,5620,5620,181
|
|
20231205,103400,606349600,5630,5610,5630,5610,16
|
|
20231205,103300,606259590,5620,5620,5620,5620,420
|
|
20231205,103200,603899190,5620,5620,5620,5620,0
|
|
20231205,103100,603899190,5620,5620,5620,5620,1230
|
|
20231205,103000,596986590,5610,5610,5610,5610,588
|
|
20231205,102900,593687910,5610,5610,5610,5610,150
|
|
20231205,102800,592846410,5610,5610,5610,5610,0
|
|
20231205,102700,592846410,5610,5610,5610,5610,23
|
|
20231205,102600,592717380,5620,5620,5620,5610,778
|
|
20231205,102500,588351630,5610,5610,5610,5610,322
|
|
20231205,102400,586545210,5620,5640,5640,5620,746
|
|
20231205,102300,582348810,5640,5670,5670,5640,51
|
|
20231205,102200,582060570,5670,5670,5670,5670,1
|
|
20231205,102100,582054900,5650,5640,5650,5640,725
|
|
20231205,102000,577961940,5660,5660,5660,5660,1
|
|
20231205,101900,577956280,5660,5640,5660,5640,844
|
|
20231205,101800,573192370,5620,5620,5620,5620,19
|
|
20231205,101700,573085590,5640,5610,5640,5610,101
|
|
20231205,101600,572518950,5640,5630,5640,5630,2550
|
|
20231205,101500,558145470,5630,5610,5630,5610,84
|
|
20231205,101400,557674210,5630,5610,5630,5610,101
|
|
20231205,101300,557107580,5630,5610,5630,5610,5
|
|
20231205,101200,557079510,5640,5640,5640,5640,1
|
|
20231205,101100,557073870,5610,5610,5640,5610,244
|
|
20231205,101000,555705000,5610,5640,5640,5610,85
|
|
20231205,100900,555228090,5620,5620,5620,5620,253
|
|
20231205,100800,553806230,5640,5640,5640,5640,200
|
|
20231205,100700,552678230,5640,5610,5640,5610,73
|
|
20231205,100600,552268670,5650,5650,5650,5650,0
|
|
20231205,100500,552268670,5650,5650,5650,5650,1
|
|
20231205,100400,552263020,5650,5650,5650,5650,1
|
|
20231205,100300,552257370,5610,5610,5610,5610,0
|
|
20231205,100200,552257370,5610,5610,5610,5610,55
|
|
20231205,100100,551948820,5640,5640,5640,5640,232
|
|
20231205,100000,550640340,5640,5640,5640,5630,152
|
|
20231205,095900,549783560,5620,5620,5620,5620,300
|
|
20231205,095800,548097560,5640,5640,5640,5640,1
|
|
20231205,095700,548091920,5600,5620,5620,5600,4190
|
|
20231205,095600,524611300,5620,5630,5630,5620,636
|
|
20231205,095500,521034720,5640,5650,5650,5640,542
|
|
20231205,095400,517975410,5650,5650,5650,5650,89
|
|
20231205,095300,517472560,5650,5650,5650,5650,2
|
|
20231205,095200,517461260,5650,5660,5660,5650,194
|
|
20231205,095100,516364660,5660,5650,5660,5650,754
|
|
20231205,095000,512103560,5650,5660,5660,5650,236
|
|
20231205,094900,510768600,5660,5660,5660,5660,125
|
|
20231205,094800,510061100,5660,5660,5660,5660,14
|
|
20231205,094700,509981860,5650,5670,5670,5650,1049
|
|
20231205,094600,504054790,5650,5660,5660,5650,1358
|
|
20231205,094500,496378650,5660,5670,5680,5660,752
|
|
20231205,094400,492113310,5680,5680,5680,5680,170
|
|
20231205,094300,491147710,5670,5680,5680,5670,178
|
|
20231205,094200,490137640,5680,5700,5700,5680,483
|
|
20231205,094100,487390850,5700,5700,5730,5700,937
|
|
20231205,094000,482045630,5730,5700,5730,5680,1807
|
|
20231205,093900,471724800,5720,5710,5730,5700,3187
|
|
20231205,093800,453509940,5700,5680,5700,5680,1619
|
|
20231205,093700,444289310,5690,5690,5690,5680,3788
|
|
20231205,093600,422736840,5690,5700,5710,5690,2293
|
|
20231205,093500,409665610,5690,5680,5690,5680,1951
|
|
20231205,093400,398565960,5680,5680,5680,5670,2018
|
|
20231205,093300,387107200,5680,5690,5700,5680,2065
|
|
20231205,093200,375363220,5690,5680,5690,5670,931
|
|
20231205,093100,370072860,5680,5670,5690,5670,1838
|
|
20231205,093000,359644180,5700,5670,5700,5660,1313
|
|
20231205,092900,352186380,5700,5710,5710,5660,2593
|
|
20231205,092800,337446730,5690,5690,5710,5690,4513
|
|
20231205,092700,311695400,5700,5680,5700,5680,2752
|
|
20231205,092600,296044820,5690,5670,5690,5660,900
|
|
20231205,092500,290947080,5680,5670,5690,5670,1242
|
|
20231205,092400,283894920,5670,5690,5710,5660,4598
|
|
20231205,092300,257705660,5690,5640,5690,5630,7253
|
|
20231205,092200,216628700,5620,5630,5640,5620,678
|
|
20231205,092100,212811790,5620,5590,5620,5590,590
|
|
20231205,092000,209497700,5590,5600,5610,5590,3274
|
|
20231205,091900,191136820,5600,5610,5610,5570,1735
|
|
20231205,091800,181457640,5610,5650,5660,5600,7930
|
|
20231205,091700,136925240,5650,5650,5660,5650,722
|
|
20231205,091600,132842440,5650,5650,5660,5640,1139
|
|
20231205,091500,126411190,5650,5650,5670,5640,2123
|
|
20231205,091400,114410850,5650,5640,5650,5630,2418
|
|
20231205,091300,100783030,5660,5650,5670,5640,780
|
|
20231205,091200,96377070,5670,5670,5670,5640,1234
|
|
20231205,091100,89399200,5670,5600,5690,5580,7128
|
|
20231205,091000,49225780,5570,5570,5580,5570,499
|
|
20231205,090900,46442690,5570,5570,5570,5560,315
|
|
20231205,090800,44688240,5580,5580,5580,5570,402
|
|
20231205,090700,42445100,5580,5590,5650,5560,2673
|
|
20231205,090600,27465890,5600,5520,5600,5520,1672
|
|
20231205,090500,18155640,5520,5540,5540,5520,771
|
|
20231205,090400,13899320,5560,5540,5560,5540,1013
|
|
20231205,090300,8279350,5550,5540,5550,5540,5
|
|
20231205,090200,8251620,5520,5520,5520,5520,631
|
|
20231205,090100,4768500,5520,5520,5520,5520,80
|
|
20231205,090000,4326900,5520,5560,5560,5500,773
|