648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,194500,555612350,5620,5620,5620,5620,1615
|
|
20231206,194400,555612350,5620,5620,5620,5620,0
|
|
20231206,194300,555612350,5620,5620,5620,5620,0
|
|
20231206,194200,555612350,5620,5620,5620,5620,0
|
|
20231206,194100,555612350,5620,5620,5620,5620,0
|
|
20231206,194000,555612350,5620,5620,5620,5620,0
|
|
20231206,193900,555612350,5620,5620,5620,5620,0
|
|
20231206,193800,555612350,5620,5620,5620,5620,0
|
|
20231206,193700,555612350,5620,5620,5620,5620,0
|
|
20231206,193600,555612350,5620,5620,5620,5620,0
|
|
20231206,193500,555612350,5620,5620,5620,5620,0
|
|
20231206,193400,555612350,5620,5620,5620,5620,0
|
|
20231206,193300,555612350,5620,5620,5620,5620,0
|
|
20231206,193200,555612350,5620,5620,5620,5620,0
|
|
20231206,193100,555612350,5620,5620,5620,5620,0
|
|
20231206,193000,555612350,5620,5620,5620,5620,0
|
|
20231206,192900,555612350,5620,5620,5620,5620,0
|
|
20231206,192800,555612350,5620,5620,5620,5620,0
|
|
20231206,192700,555612350,5620,5620,5620,5620,0
|
|
20231206,192600,555612350,5620,5620,5620,5620,0
|
|
20231206,192500,555612350,5620,5620,5620,5620,0
|
|
20231206,192400,555612350,5620,5620,5620,5620,0
|
|
20231206,192300,555612350,5620,5620,5620,5620,0
|
|
20231206,192200,555612350,5620,5620,5620,5620,0
|
|
20231206,192100,555612350,5620,5620,5620,5620,0
|
|
20231206,192000,555612350,5620,5620,5620,5620,0
|
|
20231206,191900,555612350,5620,5620,5620,5620,0
|
|
20231206,191800,555612350,5620,5620,5620,5620,0
|
|
20231206,191700,555612350,5620,5620,5620,5620,0
|
|
20231206,191600,555612350,5620,5620,5620,5620,0
|
|
20231206,191500,555612350,5620,5620,5620,5620,1615
|
|
20231206,191400,555612350,5620,5620,5620,5620,0
|
|
20231206,191300,555612350,5620,5620,5620,5620,0
|
|
20231206,191200,555612350,5620,5620,5620,5620,0
|
|
20231206,191100,555612350,5620,5620,5620,5620,0
|
|
20231206,191000,555612350,5620,5620,5620,5620,0
|
|
20231206,190900,555612350,5620,5620,5620,5620,0
|
|
20231206,190800,555612350,5620,5620,5620,5620,0
|
|
20231206,190700,555612350,5620,5620,5620,5620,0
|
|
20231206,190600,555612350,5620,5620,5620,5620,0
|
|
20231206,190500,555612350,5620,5620,5620,5620,0
|
|
20231206,190400,555612350,5620,5620,5620,5620,0
|
|
20231206,190300,555612350,5620,5620,5620,5620,0
|
|
20231206,190200,555612350,5620,5620,5620,5620,0
|
|
20231206,190100,555612350,5620,5620,5620,5620,0
|
|
20231206,190000,555612350,5620,5620,5620,5620,0
|
|
20231206,185900,555612350,5620,5620,5620,5620,0
|
|
20231206,185800,555612350,5620,5620,5620,5620,0
|
|
20231206,185700,555612350,5620,5620,5620,5620,0
|
|
20231206,185600,555612350,5620,5620,5620,5620,0
|
|
20231206,185500,555612350,5620,5620,5620,5620,0
|
|
20231206,185400,555612350,5620,5620,5620,5620,0
|
|
20231206,185300,555612350,5620,5620,5620,5620,0
|
|
20231206,185200,555612350,5620,5620,5620,5620,0
|
|
20231206,185100,555612350,5620,5620,5620,5620,0
|
|
20231206,185000,555612350,5620,5620,5620,5620,0
|
|
20231206,184900,555612350,5620,5620,5620,5620,0
|
|
20231206,184800,555612350,5620,5620,5620,5620,0
|
|
20231206,184700,555612350,5620,5620,5620,5620,0
|
|
20231206,184600,555612350,5620,5620,5620,5620,0
|
|
20231206,184500,555612350,5620,5620,5620,5620,1615
|
|
20231206,184400,555612350,5620,5620,5620,5620,0
|
|
20231206,184300,555612350,5620,5620,5620,5620,0
|
|
20231206,184200,555612350,5620,5620,5620,5620,0
|
|
20231206,184100,555612350,5620,5620,5620,5620,0
|
|
20231206,184000,555612350,5620,5620,5620,5620,0
|
|
20231206,183900,555612350,5620,5620,5620,5620,0
|
|
20231206,183800,555612350,5620,5620,5620,5620,0
|
|
20231206,183700,555612350,5620,5620,5620,5620,0
|
|
20231206,183600,555612350,5620,5620,5620,5620,0
|
|
20231206,183500,555612350,5620,5620,5620,5620,0
|
|
20231206,183400,555612350,5620,5620,5620,5620,0
|
|
20231206,183300,555612350,5620,5620,5620,5620,0
|
|
20231206,183200,555612350,5620,5620,5620,5620,0
|
|
20231206,183100,555612350,5620,5620,5620,5620,0
|
|
20231206,183000,555612350,5620,5620,5620,5620,0
|
|
20231206,182900,555612350,5620,5620,5620,5620,0
|
|
20231206,182800,555612350,5620,5620,5620,5620,0
|
|
20231206,182700,555612350,5620,5620,5620,5620,0
|
|
20231206,182600,555612350,5620,5620,5620,5620,0
|
|
20231206,182500,555612350,5620,5620,5620,5620,0
|
|
20231206,182400,555612350,5620,5620,5620,5620,0
|
|
20231206,182300,555612350,5620,5620,5620,5620,0
|
|
20231206,182200,555612350,5620,5620,5620,5620,0
|
|
20231206,182100,555612350,5620,5620,5620,5620,0
|
|
20231206,182000,555612350,5620,5620,5620,5620,0
|
|
20231206,181900,555612350,5620,5620,5620,5620,0
|
|
20231206,181800,555612350,5620,5620,5620,5620,0
|
|
20231206,181700,555612350,5620,5620,5620,5620,0
|
|
20231206,181600,555612350,5620,5620,5620,5620,0
|
|
20231206,181500,555612350,5620,5620,5620,5620,1615
|
|
20231206,181400,555612350,5620,5620,5620,5620,0
|
|
20231206,181300,555612350,5620,5620,5620,5620,0
|
|
20231206,181200,555612350,5620,5620,5620,5620,0
|
|
20231206,181100,555612350,5620,5620,5620,5620,0
|
|
20231206,181000,555612350,5620,5620,5620,5620,0
|
|
20231206,180900,555612350,5620,5620,5620,5620,0
|
|
20231206,180800,555612350,5620,5620,5620,5620,0
|
|
20231206,180700,555612350,5620,5620,5620,5620,0
|
|
20231206,180600,555612350,5620,5620,5620,5620,0
|
|
20231206,180500,555612350,5620,5620,5620,5620,0
|
|
20231206,180400,555612350,5620,5620,5620,5620,0
|
|
20231206,180300,555612350,5620,5620,5620,5620,0
|
|
20231206,180200,555612350,5620,5620,5620,5620,0
|
|
20231206,180100,555612350,5620,5620,5620,5620,0
|
|
20231206,180000,555612350,5620,5620,5620,5620,0
|
|
20231206,175900,555612350,5620,5620,5620,5620,0
|
|
20231206,175800,555612350,5620,5620,5620,5620,0
|
|
20231206,175700,555612350,5620,5620,5620,5620,0
|
|
20231206,175600,555612350,5620,5620,5620,5620,0
|
|
20231206,175500,555612350,5620,5620,5620,5620,0
|
|
20231206,175400,555612350,5620,5620,5620,5620,0
|
|
20231206,175300,555612350,5620,5620,5620,5620,0
|
|
20231206,175200,555612350,5620,5620,5620,5620,0
|
|
20231206,175100,555612350,5620,5620,5620,5620,0
|
|
20231206,175000,555612350,5620,5620,5620,5620,0
|
|
20231206,174900,555612350,5620,5620,5620,5620,0
|
|
20231206,174800,555612350,5620,5620,5620,5620,0
|
|
20231206,174700,555612350,5620,5620,5620,5620,0
|
|
20231206,174600,555612350,5620,5620,5620,5620,0
|
|
20231206,174500,555612350,5620,5620,5620,5620,1615
|
|
20231206,174400,555612350,5620,5620,5620,5620,0
|
|
20231206,174300,555612350,5620,5620,5620,5620,0
|
|
20231206,174200,555612350,5620,5620,5620,5620,0
|
|
20231206,174100,555612350,5620,5620,5620,5620,0
|
|
20231206,174000,555612350,5620,5620,5620,5620,0
|
|
20231206,173900,555612350,5620,5620,5620,5620,0
|
|
20231206,173800,555612350,5620,5620,5620,5620,0
|
|
20231206,173700,555612350,5620,5620,5620,5620,0
|
|
20231206,173600,555612350,5620,5620,5620,5620,0
|
|
20231206,173500,555612350,5620,5620,5620,5620,0
|
|
20231206,173400,555612350,5620,5620,5620,5620,0
|
|
20231206,173300,555612350,5620,5620,5620,5620,0
|
|
20231206,173200,555612350,5620,5620,5620,5620,0
|
|
20231206,173100,555612350,5620,5620,5620,5620,0
|
|
20231206,173000,555612350,5620,5620,5620,5620,0
|
|
20231206,172900,555612350,5620,5620,5620,5620,0
|
|
20231206,172800,555612350,5620,5620,5620,5620,0
|
|
20231206,172700,555612350,5620,5620,5620,5620,0
|
|
20231206,172600,555612350,5620,5620,5620,5620,0
|
|
20231206,172500,555612350,5620,5620,5620,5620,0
|
|
20231206,172400,555612350,5620,5620,5620,5620,0
|
|
20231206,172300,555612350,5620,5620,5620,5620,0
|
|
20231206,172200,555612350,5620,5620,5620,5620,0
|
|
20231206,172100,555612350,5620,5620,5620,5620,0
|
|
20231206,172000,555612350,5620,5620,5620,5620,0
|
|
20231206,171900,555612350,5620,5620,5620,5620,0
|
|
20231206,171800,555612350,5620,5620,5620,5620,0
|
|
20231206,171700,555612350,5620,5620,5620,5620,0
|
|
20231206,171600,555612350,5620,5620,5620,5620,0
|
|
20231206,171500,555612350,5620,5620,5620,5620,1615
|
|
20231206,171400,555612350,5620,5620,5620,5620,0
|
|
20231206,171300,555612350,5620,5620,5620,5620,0
|
|
20231206,171200,555612350,5620,5620,5620,5620,0
|
|
20231206,171100,555612350,5620,5620,5620,5620,0
|
|
20231206,171000,555612350,5620,5620,5620,5620,0
|
|
20231206,170900,555612350,5620,5620,5620,5620,0
|
|
20231206,170800,555612350,5620,5620,5620,5620,0
|
|
20231206,170700,555612350,5620,5620,5620,5620,0
|
|
20231206,170600,555612350,5620,5620,5620,5620,0
|
|
20231206,170500,555612350,5620,5620,5620,5620,0
|
|
20231206,170400,555612350,5620,5620,5620,5620,0
|
|
20231206,170300,555612350,5620,5620,5620,5620,0
|
|
20231206,170200,555612350,5620,5620,5620,5620,0
|
|
20231206,170100,555612350,5620,5620,5620,5620,0
|
|
20231206,170000,555612350,5620,5620,5620,5620,0
|
|
20231206,165900,555612350,5620,5620,5620,5620,0
|
|
20231206,165800,555612350,5620,5620,5620,5620,0
|
|
20231206,165700,555612350,5620,5620,5620,5620,0
|
|
20231206,165600,555612350,5620,5620,5620,5620,0
|
|
20231206,165500,555612350,5620,5620,5620,5620,0
|
|
20231206,165400,555612350,5620,5620,5620,5620,0
|
|
20231206,165300,555612350,5620,5620,5620,5620,0
|
|
20231206,165200,555612350,5620,5620,5620,5620,0
|
|
20231206,165100,555612350,5620,5620,5620,5620,0
|
|
20231206,165000,555612350,5620,5620,5620,5620,0
|
|
20231206,164900,555612350,5620,5620,5620,5620,0
|
|
20231206,164800,555612350,5620,5620,5620,5620,0
|
|
20231206,164700,555612350,5620,5620,5620,5620,0
|
|
20231206,164600,555612350,5620,5620,5620,5620,0
|
|
20231206,164500,555612350,5620,5620,5620,5620,1615
|
|
20231206,164400,555612350,5620,5620,5620,5620,0
|
|
20231206,164300,555612350,5620,5620,5620,5620,0
|
|
20231206,164200,555612350,5620,5620,5620,5620,0
|
|
20231206,164100,555612350,5620,5620,5620,5620,0
|
|
20231206,164000,555612350,5620,5620,5620,5620,0
|
|
20231206,163900,555612350,5620,5620,5620,5620,0
|
|
20231206,163800,555612350,5620,5620,5620,5620,0
|
|
20231206,163700,555612350,5620,5620,5620,5620,0
|
|
20231206,163600,555612350,5620,5620,5620,5620,0
|
|
20231206,163500,555612350,5620,5620,5620,5620,0
|
|
20231206,163400,555612350,5620,5620,5620,5620,0
|
|
20231206,163300,555612350,5620,5620,5620,5620,0
|
|
20231206,163200,555612350,5620,5620,5620,5620,0
|
|
20231206,163100,555612350,5620,5620,5620,5620,0
|
|
20231206,163000,555612350,5620,5620,5620,5620,0
|
|
20231206,162900,555612350,5620,5620,5620,5620,0
|
|
20231206,162800,555612350,5620,5620,5620,5620,0
|
|
20231206,162700,555612350,5620,5620,5620,5620,0
|
|
20231206,162600,555612350,5620,5620,5620,5620,0
|
|
20231206,162500,555612350,5620,5620,5620,5620,0
|
|
20231206,162400,555612350,5620,5620,5620,5620,0
|
|
20231206,162300,555612350,5620,5620,5620,5620,0
|
|
20231206,162200,555612350,5620,5620,5620,5620,0
|
|
20231206,162100,555612350,5620,5620,5620,5620,0
|
|
20231206,162000,555612350,5620,5620,5620,5620,0
|
|
20231206,161900,555612350,5620,5620,5620,5620,0
|
|
20231206,161800,555612350,5620,5620,5620,5620,0
|
|
20231206,161700,555612350,5620,5620,5620,5620,0
|
|
20231206,161600,555612350,5620,5620,5620,5620,0
|
|
20231206,161500,555612350,5620,5620,5620,5620,1615
|
|
20231206,161400,555612350,5620,5620,5620,5620,0
|
|
20231206,161300,555612350,5620,5620,5620,5620,0
|
|
20231206,161200,555612350,5620,5620,5620,5620,0
|
|
20231206,161100,555612350,5620,5620,5620,5620,0
|
|
20231206,161000,555612350,5620,5620,5620,5620,0
|
|
20231206,160900,555612350,5620,5620,5620,5620,0
|
|
20231206,160800,555612350,5620,5620,5620,5620,0
|
|
20231206,160700,555612350,5620,5620,5620,5620,0
|
|
20231206,160600,555612350,5620,5620,5620,5620,0
|
|
20231206,160500,555612350,5620,5620,5620,5620,0
|
|
20231206,160400,555612350,5620,5620,5620,5620,0
|
|
20231206,160300,555612350,5620,5620,5620,5620,0
|
|
20231206,160200,555612350,5620,5620,5620,5620,0
|
|
20231206,160100,555612350,5620,5620,5620,5620,0
|
|
20231206,160000,555612350,5620,5620,5620,5620,0
|
|
20231206,155900,555612350,5620,5620,5620,5620,0
|
|
20231206,155800,555612350,5620,5620,5620,5620,0
|
|
20231206,155700,555612350,5620,5620,5620,5620,0
|
|
20231206,155600,555612350,5620,5620,5620,5620,0
|
|
20231206,155500,555612350,5620,5620,5620,5620,0
|
|
20231206,155400,555612350,5620,5620,5620,5620,0
|
|
20231206,155300,555612350,5620,5620,5620,5620,0
|
|
20231206,155200,555612350,5620,5620,5620,5620,0
|
|
20231206,155100,555612350,5620,5620,5620,5620,0
|
|
20231206,155000,555612350,5620,5620,5620,5620,0
|
|
20231206,154900,555612350,5620,5620,5620,5620,0
|
|
20231206,154800,555612350,5620,5620,5620,5620,0
|
|
20231206,154700,555612350,5620,5620,5620,5620,0
|
|
20231206,154600,555612350,5620,5620,5620,5620,0
|
|
20231206,154500,555612350,5620,5620,5620,5620,1615
|
|
20231206,154400,555612350,5620,5620,5620,5620,0
|
|
20231206,154300,555612350,5620,5620,5620,5620,0
|
|
20231206,154200,555612350,5620,5620,5620,5620,0
|
|
20231206,154100,555612350,5620,5620,5620,5620,0
|
|
20231206,154000,555612350,5620,5620,5620,5620,0
|
|
20231206,153900,555612350,5620,5620,5620,5620,0
|
|
20231206,153800,555612350,5620,5620,5620,5620,0
|
|
20231206,153700,555612350,5620,5620,5620,5620,0
|
|
20231206,153600,555612350,5620,5620,5620,5620,0
|
|
20231206,153500,555612350,5620,5620,5620,5620,0
|
|
20231206,153400,555612350,5620,5620,5620,5620,0
|
|
20231206,153300,555612350,5620,5620,5620,5620,0
|
|
20231206,153200,555612350,5620,5620,5620,5620,0
|
|
20231206,153100,555612350,5620,5620,5620,5620,0
|
|
20231206,153000,555612350,5620,5620,5620,5620,1615
|
|
20231206,152900,546536050,5620,5620,5620,5620,0
|
|
20231206,152800,546536050,5620,5620,5620,5620,0
|
|
20231206,152700,546536050,5620,5620,5620,5620,0
|
|
20231206,152600,546536050,5620,5620,5620,5620,0
|
|
20231206,152500,546536050,5620,5620,5620,5620,0
|
|
20231206,152400,546536050,5620,5620,5620,5620,0
|
|
20231206,152300,546536050,5620,5620,5620,5620,0
|
|
20231206,152200,546536050,5620,5620,5620,5620,0
|
|
20231206,152100,546536050,5620,5620,5620,5620,0
|
|
20231206,152000,546536050,5620,5620,5620,5620,0
|
|
20231206,151900,546536050,5620,5610,5620,5570,1014
|
|
20231206,151800,540861860,5600,5600,5600,5600,308
|
|
20231206,151700,539137060,5620,5620,5620,5620,0
|
|
20231206,151600,539137060,5620,5620,5620,5590,16
|
|
20231206,151500,539047380,5590,5590,5590,5590,0
|
|
20231206,151400,539047380,5590,5590,5590,5590,0
|
|
20231206,151300,539047380,5590,5600,5600,5590,10
|
|
20231206,151200,538991460,5610,5610,5610,5610,0
|
|
20231206,151100,538991460,5610,5610,5610,5610,1
|
|
20231206,151000,538985850,5640,5640,5640,5640,0
|
|
20231206,150900,538985850,5640,5630,5640,5630,17
|
|
20231206,150800,538890120,5640,5610,5640,5610,1002
|
|
20231206,150700,533250520,5630,5630,5630,5630,20
|
|
20231206,150600,533137920,5630,5630,5630,5630,1000
|
|
20231206,150500,527507920,5650,5590,5650,5590,2001
|
|
20231206,150400,516252020,5590,5580,5590,5580,425
|
|
20231206,150300,513880490,5580,5580,5580,5580,128
|
|
20231206,150200,513166250,5580,5580,5580,5580,0
|
|
20231206,150100,513166250,5580,5580,5580,5580,15
|
|
20231206,150000,513082550,5610,5610,5610,5610,0
|
|
20231206,145900,513082550,5610,5610,5610,5610,2
|
|
20231206,145800,513071330,5600,5600,5600,5600,1050
|
|
20231206,145700,507191330,5620,5620,5620,5620,2
|
|
20231206,145600,507180090,5610,5610,5610,5610,0
|
|
20231206,145500,507180090,5610,5610,5610,5610,200
|
|
20231206,145400,506058090,5620,5620,5620,5620,2
|
|
20231206,145300,506046850,5610,5610,5610,5610,0
|
|
20231206,145200,506046850,5610,5590,5610,5590,700
|
|
20231206,145100,502123990,5590,5590,5590,5590,0
|
|
20231206,145000,502123990,5590,5570,5590,5570,31
|
|
20231206,144900,501951300,5590,5570,5590,5570,15
|
|
20231206,144800,501867730,5580,5580,5580,5580,346
|
|
20231206,144700,499937050,5570,5570,5570,5570,0
|
|
20231206,144600,499937050,5570,5570,5570,5570,54
|
|
20231206,144500,499636270,5590,5590,5590,5590,0
|
|
20231206,144400,499636270,5590,5590,5590,5590,0
|
|
20231206,144300,499636270,5590,5590,5590,5590,0
|
|
20231206,144200,499636270,5590,5590,5590,5590,0
|
|
20231206,144100,499636270,5590,5590,5590,5590,10
|
|
20231206,144000,499580370,5590,5590,5590,5590,5
|
|
20231206,143900,499552420,5570,5570,5570,5570,30
|
|
20231206,143800,499385320,5570,5580,5580,5570,911
|
|
20231206,143700,494303780,5580,5580,5580,5580,0
|
|
20231206,143600,494303780,5580,5580,5580,5580,139
|
|
20231206,143500,493528160,5580,5580,5580,5580,0
|
|
20231206,143400,493528160,5580,5580,5580,5580,0
|
|
20231206,143300,493528160,5580,5580,5580,5580,0
|
|
20231206,143200,493528160,5580,5580,5580,5580,0
|
|
20231206,143100,493528160,5580,5580,5580,5580,0
|
|
20231206,143000,493528160,5580,5580,5580,5580,315
|
|
20231206,142900,491770460,5580,5580,5580,5580,14
|
|
20231206,142800,491692340,5580,5580,5580,5580,0
|
|
20231206,142700,491692340,5580,5580,5580,5580,0
|
|
20231206,142600,491692340,5580,5580,5580,5580,89
|
|
20231206,142500,491195720,5590,5590,5590,5590,309
|
|
20231206,142400,489468410,5590,5590,5590,5590,0
|
|
20231206,142300,489468410,5590,5590,5590,5590,0
|
|
20231206,142200,489468410,5590,5590,5590,5590,0
|
|
20231206,142100,489468410,5590,5570,5590,5570,588
|
|
20231206,142000,486187210,5580,5600,5600,5580,235
|
|
20231206,141900,484873480,5590,5590,5590,5590,0
|
|
20231206,141800,484873480,5590,5590,5590,5590,0
|
|
20231206,141700,484873480,5590,5590,5590,5590,0
|
|
20231206,141600,484873480,5590,5590,5590,5590,411
|
|
20231206,141500,482575990,5590,5590,5590,5590,1000
|
|
20231206,141400,476985990,5590,5590,5590,5590,0
|
|
20231206,141300,476985990,5590,5590,5590,5590,0
|
|
20231206,141200,476985990,5590,5590,5590,5590,971
|
|
20231206,141100,471558100,5600,5600,5600,5600,0
|
|
20231206,141000,471558100,5600,5600,5600,5600,0
|
|
20231206,140900,471558100,5600,5600,5600,5600,0
|
|
20231206,140800,471558100,5600,5600,5600,5600,0
|
|
20231206,140700,471558100,5600,5600,5600,5600,18
|
|
20231206,140600,471457300,5590,5590,5590,5590,0
|
|
20231206,140500,471457300,5590,5590,5590,5590,0
|
|
20231206,140400,471457300,5590,5590,5590,5590,0
|
|
20231206,140300,471457300,5590,5590,5590,5590,0
|
|
20231206,140200,471457300,5590,5590,5590,5590,48
|
|
20231206,140100,471188980,5590,5590,5590,5590,500
|
|
20231206,140000,468393980,5600,5600,5600,5600,0
|
|
20231206,135900,468393980,5600,5600,5600,5600,0
|
|
20231206,135800,468393980,5600,5600,5600,5600,10
|
|
20231206,135700,468337980,5600,5600,5600,5600,0
|
|
20231206,135600,468337980,5600,5600,5600,5600,2
|
|
20231206,135500,468326780,5570,5590,5610,5570,5025
|
|
20231206,135400,440211250,5590,5590,5590,5590,0
|
|
20231206,135300,440211250,5590,5590,5590,5590,0
|
|
20231206,135200,440211250,5590,5590,5590,5590,3
|
|
20231206,135100,440194480,5590,5590,5590,5590,3
|
|
20231206,135000,440177710,5590,5590,5590,5590,0
|
|
20231206,134900,440177710,5590,5590,5590,5590,628
|
|
20231206,134800,436667190,5570,5570,5570,5570,0
|
|
20231206,134700,436667190,5570,5570,5570,5570,0
|
|
20231206,134600,436667190,5570,5570,5570,5570,0
|
|
20231206,134500,436667190,5570,5570,5570,5570,0
|
|
20231206,134400,436667190,5570,5570,5570,5570,20
|
|
20231206,134300,436555790,5590,5580,5590,5580,26
|
|
20231206,134200,436410680,5580,5580,5580,5580,5
|
|
20231206,134100,436382780,5580,5580,5580,5580,229
|
|
20231206,134000,435104960,5580,5580,5580,5580,382
|
|
20231206,133900,432973400,5580,5580,5580,5580,0
|
|
20231206,133800,432973400,5580,5580,5580,5580,4
|
|
20231206,133700,432951080,5560,5560,5560,5560,0
|
|
20231206,133600,432951080,5560,5560,5560,5560,11
|
|
20231206,133500,432889920,5550,5550,5550,5550,0
|
|
20231206,133400,432889920,5550,5550,5550,5550,0
|
|
20231206,133300,432889920,5550,5550,5550,5550,19
|
|
20231206,133200,432784470,5560,5560,5560,5560,0
|
|
20231206,133100,432784470,5560,5560,5560,5560,0
|
|
20231206,133000,432784470,5560,5570,5570,5560,427
|
|
20231206,132900,430409850,5570,5590,5590,5570,20
|
|
20231206,132800,430298250,5590,5590,5590,5590,21
|
|
20231206,132700,430180860,5590,5590,5590,5590,0
|
|
20231206,132600,430180860,5590,5590,5590,5590,0
|
|
20231206,132500,430180860,5590,5580,5590,5580,1001
|
|
20231206,132400,424595270,5580,5580,5580,5580,18
|
|
20231206,132300,424494830,5540,5540,5540,5540,0
|
|
20231206,132200,424494830,5540,5540,5540,5540,0
|
|
20231206,132100,424494830,5540,5590,5600,5540,8968
|
|
20231206,132000,374651920,5600,5600,5600,5600,0
|
|
20231206,131900,374651920,5600,5600,5600,5600,0
|
|
20231206,131800,374651920,5600,5600,5600,5600,0
|
|
20231206,131700,374651920,5600,5600,5600,5600,0
|
|
20231206,131600,374651920,5600,5590,5600,5590,581
|
|
20231206,131500,371398440,5580,5580,5580,5580,279
|
|
20231206,131400,369841620,5580,5580,5580,5580,13
|
|
20231206,131300,369769080,5570,5570,5570,5570,230
|
|
20231206,131200,368487980,5550,5550,5550,5550,0
|
|
20231206,131100,368487980,5550,5550,5550,5550,0
|
|
20231206,131000,368487980,5550,5550,5550,5550,3
|
|
20231206,130900,368471330,5550,5600,5600,5550,14775
|
|
20231206,130800,286375480,5600,5600,5600,5600,0
|
|
20231206,130700,286375480,5600,5600,5600,5600,1
|
|
20231206,130600,286369880,5590,5590,5590,5590,0
|
|
20231206,130500,286369880,5590,5590,5590,5590,0
|
|
20231206,130400,286369880,5590,5590,5590,5590,0
|
|
20231206,130300,286369880,5590,5590,5590,5590,0
|
|
20231206,130200,286369880,5590,5590,5590,5590,143
|
|
20231206,130100,285570510,5590,5590,5590,5590,0
|
|
20231206,130000,285570510,5590,5590,5590,5590,360
|
|
20231206,125900,283558110,5580,5580,5580,5580,0
|
|
20231206,125800,283558110,5580,5590,5590,5580,80
|
|
20231206,125700,283111260,5590,5590,5590,5590,0
|
|
20231206,125600,283111260,5590,5590,5590,5590,15
|
|
20231206,125500,283027410,5590,5590,5590,5590,0
|
|
20231206,125400,283027410,5590,5590,5590,5590,40
|
|
20231206,125300,282803810,5590,5590,5590,5590,0
|
|
20231206,125200,282803810,5590,5590,5590,5590,7
|
|
20231206,125100,282764680,5590,5590,5590,5590,5
|
|
20231206,125000,282736730,5600,5600,5600,5600,58
|
|
20231206,124900,282411930,5600,5600,5600,5600,6
|
|
20231206,124800,282378330,5600,5600,5600,5600,0
|
|
20231206,124700,282378330,5600,5600,5600,5600,10
|
|
20231206,124600,282322330,5600,5600,5600,5600,15
|
|
20231206,124500,282238330,5600,5600,5600,5600,0
|
|
20231206,124400,282238330,5600,5600,5600,5600,0
|
|
20231206,124300,282238330,5600,5600,5600,5600,27
|
|
20231206,124200,282087130,5600,5600,5600,5600,0
|
|
20231206,124100,282087130,5600,5600,5600,5600,0
|
|
20231206,124000,282087130,5600,5600,5600,5600,0
|
|
20231206,123900,282087130,5600,5600,5600,5600,0
|
|
20231206,123800,282087130,5600,5600,5600,5600,0
|
|
20231206,123700,282087130,5600,5600,5600,5600,386
|
|
20231206,123600,279925530,5590,5590,5590,5590,18
|
|
20231206,123500,279824910,5590,5590,5590,5590,15
|
|
20231206,123400,279741060,5590,5590,5590,5590,144
|
|
20231206,123300,278936100,5590,5590,5590,5590,0
|
|
20231206,123200,278936100,5590,5590,5590,5590,15
|
|
20231206,123100,278852250,5590,5590,5590,5590,0
|
|
20231206,123000,278852250,5590,5590,5590,5590,0
|
|
20231206,122900,278852250,5590,5590,5590,5590,0
|
|
20231206,122800,278852250,5590,5590,5590,5590,205
|
|
20231206,122700,277706300,5590,5590,5590,5590,0
|
|
20231206,122600,277706300,5590,5600,5600,5590,180
|
|
20231206,122500,276699710,5600,5600,5600,5600,0
|
|
20231206,122400,276699710,5600,5600,5600,5600,2
|
|
20231206,122300,276688510,5600,5600,5600,5600,15
|
|
20231206,122200,276604510,5600,5600,5600,5600,0
|
|
20231206,122100,276604510,5600,5600,5600,5600,19
|
|
20231206,122000,276498110,5600,5600,5600,5600,0
|
|
20231206,121900,276498110,5600,5600,5600,5600,46
|
|
20231206,121800,276240510,5600,5600,5600,5600,0
|
|
20231206,121700,276240510,5600,5600,5600,5600,0
|
|
20231206,121600,276240510,5600,5600,5600,5600,0
|
|
20231206,121500,276240510,5600,5600,5600,5600,0
|
|
20231206,121400,276240510,5600,5600,5600,5600,0
|
|
20231206,121300,276240510,5600,5600,5600,5600,0
|
|
20231206,121200,276240510,5600,5600,5600,5600,0
|
|
20231206,121100,276240510,5600,5600,5600,5600,0
|
|
20231206,121000,276240510,5600,5600,5600,5600,0
|
|
20231206,120900,276240510,5600,5600,5600,5600,0
|
|
20231206,120800,276240510,5600,5600,5600,5600,0
|
|
20231206,120700,276240510,5600,5600,5600,5600,35
|
|
20231206,120600,276044510,5580,5580,5580,5580,0
|
|
20231206,120500,276044510,5580,5580,5580,5580,0
|
|
20231206,120400,276044510,5580,5580,5580,5580,0
|
|
20231206,120300,276044510,5580,5580,5580,5580,0
|
|
20231206,120200,276044510,5580,5590,5590,5580,315
|
|
20231206,120100,274283710,5590,5590,5590,5590,0
|
|
20231206,120000,274283710,5590,5590,5590,5590,15
|
|
20231206,115900,274199860,5590,5590,5590,5590,0
|
|
20231206,115800,274199860,5590,5590,5590,5590,194
|
|
20231206,115700,273115400,5600,5600,5600,5600,103
|
|
20231206,115600,272538600,5610,5610,5610,5610,0
|
|
20231206,115500,272538600,5610,5610,5610,5610,0
|
|
20231206,115400,272538600,5610,5600,5610,5590,101
|
|
20231206,115300,271973940,5590,5590,5590,5590,0
|
|
20231206,115200,271973940,5590,5590,5590,5590,0
|
|
20231206,115100,271973940,5590,5590,5590,5590,0
|
|
20231206,115000,271973940,5590,5590,5590,5590,150
|
|
20231206,114900,271135440,5620,5620,5620,5620,0
|
|
20231206,114800,271135440,5620,5620,5620,5620,0
|
|
20231206,114700,271135440,5620,5620,5620,5620,0
|
|
20231206,114600,271135440,5620,5620,5620,5620,0
|
|
20231206,114500,271135440,5620,5620,5620,5620,0
|
|
20231206,114400,271135440,5620,5620,5620,5620,0
|
|
20231206,114300,271135440,5620,5620,5620,5620,0
|
|
20231206,114200,271135440,5620,5620,5620,5620,190
|
|
20231206,114100,270067640,5610,5610,5610,5610,0
|
|
20231206,114000,270067640,5610,5610,5610,5610,0
|
|
20231206,113900,270067640,5610,5610,5610,5610,337
|
|
20231206,113800,268177070,5610,5610,5610,5610,0
|
|
20231206,113700,268177070,5610,5610,5610,5610,25
|
|
20231206,113600,268036820,5610,5610,5610,5610,0
|
|
20231206,113500,268036820,5610,5610,5610,5610,2
|
|
20231206,113400,268025600,5620,5620,5620,5620,0
|
|
20231206,113300,268025600,5620,5620,5620,5620,90
|
|
20231206,113200,267519800,5620,5620,5620,5620,0
|
|
20231206,113100,267519800,5620,5620,5620,5620,1
|
|
20231206,113000,267514180,5600,5600,5600,5600,0
|
|
20231206,112900,267514180,5600,5600,5600,5600,0
|
|
20231206,112800,267514180,5600,5600,5600,5600,62
|
|
20231206,112700,267166980,5630,5630,5630,5630,0
|
|
20231206,112600,267166980,5630,5630,5630,5630,0
|
|
20231206,112500,267166980,5630,5630,5630,5630,0
|
|
20231206,112400,267166980,5630,5630,5630,5630,6
|
|
20231206,112300,267133200,5630,5630,5630,5630,498
|
|
20231206,112200,264329460,5630,5620,5630,5620,1000
|
|
20231206,112100,258702600,5590,5590,5590,5590,10
|
|
20231206,112000,258646700,5610,5610,5610,5610,0
|
|
20231206,111900,258646700,5610,5590,5610,5590,314
|
|
20231206,111800,256886940,5610,5610,5610,5610,500
|
|
20231206,111700,254081940,5610,5610,5610,5610,0
|
|
20231206,111600,254081940,5610,5610,5610,5610,0
|
|
20231206,111500,254081940,5610,5610,5610,5610,0
|
|
20231206,111400,254081940,5610,5610,5610,5610,1053
|
|
20231206,111300,248174610,5610,5610,5610,5610,0
|
|
20231206,111200,248174610,5610,5610,5610,5610,0
|
|
20231206,111100,248174610,5610,5610,5610,5610,0
|
|
20231206,111000,248174610,5610,5610,5610,5610,0
|
|
20231206,110900,248174610,5610,5610,5610,5610,0
|
|
20231206,110800,248174610,5610,5580,5610,5570,2156
|
|
20231206,110700,236158290,5620,5620,5620,5620,1
|
|
20231206,110600,236152670,5600,5600,5600,5600,0
|
|
20231206,110500,236152670,5600,5600,5600,5580,4028
|
|
20231206,110400,213633590,5600,5600,5600,5600,50
|
|
20231206,110300,213353590,5600,5600,5600,5600,0
|
|
20231206,110200,213353590,5600,5600,5600,5600,0
|
|
20231206,110100,213353590,5600,5610,5610,5600,3500
|
|
20231206,110000,193751550,5610,5610,5610,5610,0
|
|
20231206,105900,193751550,5610,5610,5610,5610,820
|
|
20231206,105800,189151350,5610,5610,5610,5610,0
|
|
20231206,105700,189151350,5610,5610,5610,5610,0
|
|
20231206,105600,189151350,5610,5610,5610,5610,264
|
|
20231206,105500,187670310,5610,5610,5610,5610,0
|
|
20231206,105400,187670310,5610,5610,5610,5610,50
|
|
20231206,105300,187389810,5630,5630,5630,5630,10
|
|
20231206,105200,187333510,5630,5630,5630,5630,249
|
|
20231206,105100,185931640,5630,5630,5630,5630,1205
|
|
20231206,105000,179147490,5630,5630,5630,5630,0
|
|
20231206,104900,179147490,5630,5630,5630,5630,0
|
|
20231206,104800,179147490,5630,5610,5630,5610,1364
|
|
20231206,104700,171474310,5610,5610,5610,5610,178
|
|
20231206,104600,170475730,5600,5600,5600,5600,0
|
|
20231206,104500,170475730,5600,5600,5600,5600,123
|
|
20231206,104400,169786930,5590,5600,5600,5590,10
|
|
20231206,104300,169730980,5600,5600,5600,5600,0
|
|
20231206,104200,169730980,5600,5600,5600,5600,1
|
|
20231206,104100,169725380,5590,5590,5590,5590,0
|
|
20231206,104000,169725380,5590,5590,5590,5590,1
|
|
20231206,103900,169719790,5600,5600,5600,5600,0
|
|
20231206,103800,169719790,5600,5600,5600,5600,30
|
|
20231206,103700,169551790,5600,5600,5600,5600,49
|
|
20231206,103600,169277390,5600,5600,5600,5600,65
|
|
20231206,103500,168913390,5600,5600,5600,5600,4
|
|
20231206,103400,168890990,5600,5610,5610,5600,573
|
|
20231206,103300,165677040,5620,5620,5620,5620,95
|
|
20231206,103200,165143140,5620,5620,5620,5620,0
|
|
20231206,103100,165143140,5620,5620,5620,5620,0
|
|
20231206,103000,165143140,5620,5620,5620,5620,0
|
|
20231206,102900,165143140,5620,5620,5620,5620,0
|
|
20231206,102800,165143140,5620,5620,5620,5620,1
|
|
20231206,102700,165137520,5620,5620,5620,5620,40
|
|
20231206,102600,164912720,5620,5620,5620,5620,107
|
|
20231206,102500,164311380,5630,5630,5630,5630,21
|
|
20231206,102400,164193150,5640,5640,5640,5640,0
|
|
20231206,102300,164193150,5640,5640,5640,5640,26
|
|
20231206,102200,164046510,5640,5620,5640,5620,1020
|
|
20231206,102100,158294420,5600,5600,5600,5600,399
|
|
20231206,102000,156060020,5590,5590,5590,5590,0
|
|
20231206,101900,156060020,5590,5590,5590,5590,0
|
|
20231206,101800,156060020,5590,5590,5590,5590,4
|
|
20231206,101700,156037660,5590,5600,5600,5590,838
|
|
20231206,101600,151346870,5600,5600,5600,5600,10
|
|
20231206,101500,151290870,5630,5630,5630,5630,0
|
|
20231206,101400,151290870,5630,5630,5630,5630,0
|
|
20231206,101300,151290870,5630,5630,5630,5630,9
|
|
20231206,101200,151240200,5630,5630,5630,5630,1091
|
|
20231206,101100,145097870,5630,5630,5630,5630,210
|
|
20231206,101000,143915570,5600,5610,5610,5600,217
|
|
20231206,100900,142699560,5610,5610,5610,5610,1
|
|
20231206,100800,142693950,5620,5620,5620,5620,0
|
|
20231206,100700,142693950,5620,5640,5640,5620,307
|
|
20231206,100600,140968590,5620,5640,5640,5620,977
|
|
20231206,100500,135458430,5650,5650,5650,5650,88
|
|
20231206,100400,134961230,5650,5650,5650,5650,0
|
|
20231206,100300,134961230,5650,5650,5650,5650,0
|
|
20231206,100200,134961230,5650,5640,5650,5630,353
|
|
20231206,100100,132968990,5650,5650,5650,5650,0
|
|
20231206,100000,132968990,5650,5640,5650,5640,570
|
|
20231206,095900,129749760,5630,5630,5630,5630,15
|
|
20231206,095800,129665310,5630,5620,5630,5620,364
|
|
20231206,095700,127617730,5600,5600,5600,5600,0
|
|
20231206,095600,127617730,5600,5610,5610,5600,18
|
|
20231206,095500,127516910,5620,5630,5630,5620,32
|
|
20231206,095400,127336770,5630,5650,5650,5630,594
|
|
20231206,095300,123992510,5650,5650,5650,5650,1
|
|
20231206,095200,123986860,5630,5650,5650,5630,400
|
|
20231206,095100,121732860,5660,5650,5660,5650,588
|
|
20231206,095000,118404790,5660,5640,5670,5630,1478
|
|
20231206,094900,110048060,5630,5620,5630,5620,1772
|
|
20231206,094800,100086490,5580,5600,5620,5580,1571
|
|
20231206,094700,91280380,5600,5590,5600,5590,464
|
|
20231206,094600,88684840,5630,5620,5630,5620,300
|
|
20231206,094500,86996570,5590,5590,5590,5590,0
|
|
20231206,094400,86996570,5590,5600,5600,5590,61
|
|
20231206,094300,86655470,5630,5630,5630,5630,0
|
|
20231206,094200,86655470,5630,5630,5630,5630,0
|
|
20231206,094100,86655470,5630,5560,5630,5560,805
|
|
20231206,094000,82160790,5560,5560,5560,5560,10
|
|
20231206,093900,82105190,5560,5560,5560,5560,0
|
|
20231206,093800,82105190,5560,5560,5560,5560,158
|
|
20231206,093700,81226710,5560,5560,5560,5560,0
|
|
20231206,093600,81226710,5560,5560,5560,5560,44
|
|
20231206,093500,80982070,5570,5570,5570,5570,0
|
|
20231206,093400,80982070,5570,5570,5570,5570,0
|
|
20231206,093300,80982070,5570,5570,5570,5570,0
|
|
20231206,093200,80982070,5570,5570,5570,5570,401
|
|
20231206,093100,78748500,5570,5570,5570,5570,100
|
|
20231206,093000,78191500,5570,5570,5570,5570,0
|
|
20231206,092900,78191500,5570,5570,5570,5570,0
|
|
20231206,092800,78191500,5570,5560,5570,5560,158
|
|
20231206,092700,77313010,5570,5570,5570,5570,11
|
|
20231206,092600,77251740,5570,5570,5570,5570,339
|
|
20231206,092500,75363510,5570,5570,5570,5570,0
|
|
20231206,092400,75363510,5570,5570,5570,5570,0
|
|
20231206,092300,75363510,5570,5570,5570,5570,0
|
|
20231206,092200,75363510,5570,5570,5570,5570,0
|
|
20231206,092100,75363510,5570,5570,5570,5570,1
|
|
20231206,092000,75357940,5570,5570,5570,5570,101
|
|
20231206,091900,74795370,5610,5610,5610,5610,0
|
|
20231206,091800,74795370,5610,5580,5610,5570,329
|
|
20231206,091700,72961000,5580,5600,5610,5580,2704
|
|
20231206,091600,57804150,5610,5630,5630,5610,1283
|
|
20231206,091500,50604110,5630,5630,5630,5630,0
|
|
20231206,091400,50604110,5630,5630,5630,5630,460
|
|
20231206,091300,48014310,5630,5630,5630,5630,5
|
|
20231206,091200,47986160,5630,5630,5630,5630,259
|
|
20231206,091100,46527990,5610,5610,5610,5610,1
|
|
20231206,091000,46522380,5610,5610,5610,5610,1
|
|
20231206,090900,46516770,5620,5620,5620,5620,0
|
|
20231206,090800,46516770,5620,5630,5670,5620,777
|
|
20231206,090700,42131070,5620,5620,5620,5620,101
|
|
20231206,090600,41563450,5630,5630,5630,5630,0
|
|
20231206,090500,41563450,5630,5630,5630,5630,496
|
|
20231206,090400,38770970,5620,5620,5620,5620,0
|
|
20231206,090300,38770970,5620,5610,5620,5610,1404
|
|
20231206,090200,30892430,5610,5620,5620,5610,2418
|
|
20231206,090100,17320430,5620,5640,5640,5620,259
|
|
20231206,090000,15864650,5640,5650,5650,5590,2821
|