648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,194500,725429920,5600,5600,5600,5600,2709
|
|
20231207,194400,725429920,5600,5600,5600,5600,0
|
|
20231207,194300,725429920,5600,5600,5600,5600,0
|
|
20231207,194200,725429920,5600,5600,5600,5600,0
|
|
20231207,194100,725429920,5600,5600,5600,5600,0
|
|
20231207,194000,725429920,5600,5600,5600,5600,0
|
|
20231207,193900,725429920,5600,5600,5600,5600,0
|
|
20231207,193800,725429920,5600,5600,5600,5600,0
|
|
20231207,193700,725429920,5600,5600,5600,5600,0
|
|
20231207,193600,725429920,5600,5600,5600,5600,0
|
|
20231207,193500,725429920,5600,5600,5600,5600,0
|
|
20231207,193400,725429920,5600,5600,5600,5600,0
|
|
20231207,193300,725429920,5600,5600,5600,5600,0
|
|
20231207,193200,725429920,5600,5600,5600,5600,0
|
|
20231207,193100,725429920,5600,5600,5600,5600,0
|
|
20231207,193000,725429920,5600,5600,5600,5600,0
|
|
20231207,192900,725429920,5600,5600,5600,5600,0
|
|
20231207,192800,725429920,5600,5600,5600,5600,0
|
|
20231207,192700,725429920,5600,5600,5600,5600,0
|
|
20231207,192600,725429920,5600,5600,5600,5600,0
|
|
20231207,192500,725429920,5600,5600,5600,5600,0
|
|
20231207,192400,725429920,5600,5600,5600,5600,0
|
|
20231207,192300,725429920,5600,5600,5600,5600,0
|
|
20231207,192200,725429920,5600,5600,5600,5600,0
|
|
20231207,192100,725429920,5600,5600,5600,5600,0
|
|
20231207,192000,725429920,5600,5600,5600,5600,0
|
|
20231207,191900,725429920,5600,5600,5600,5600,0
|
|
20231207,191800,725429920,5600,5600,5600,5600,0
|
|
20231207,191700,725429920,5600,5600,5600,5600,0
|
|
20231207,191600,725429920,5600,5600,5600,5600,0
|
|
20231207,191500,725429920,5600,5600,5600,5600,2709
|
|
20231207,191400,725429920,5600,5600,5600,5600,0
|
|
20231207,191300,725429920,5600,5600,5600,5600,0
|
|
20231207,191200,725429920,5600,5600,5600,5600,0
|
|
20231207,191100,725429920,5600,5600,5600,5600,0
|
|
20231207,191000,725429920,5600,5600,5600,5600,0
|
|
20231207,190900,725429920,5600,5600,5600,5600,0
|
|
20231207,190800,725429920,5600,5600,5600,5600,0
|
|
20231207,190700,725429920,5600,5600,5600,5600,0
|
|
20231207,190600,725429920,5600,5600,5600,5600,0
|
|
20231207,190500,725429920,5600,5600,5600,5600,0
|
|
20231207,190400,725429920,5600,5600,5600,5600,0
|
|
20231207,190300,725429920,5600,5600,5600,5600,0
|
|
20231207,190200,725429920,5600,5600,5600,5600,0
|
|
20231207,190100,725429920,5600,5600,5600,5600,0
|
|
20231207,190000,725429920,5600,5600,5600,5600,0
|
|
20231207,185900,725429920,5600,5600,5600,5600,0
|
|
20231207,185800,725429920,5600,5600,5600,5600,0
|
|
20231207,185700,725429920,5600,5600,5600,5600,0
|
|
20231207,185600,725429920,5600,5600,5600,5600,0
|
|
20231207,185500,725429920,5600,5600,5600,5600,0
|
|
20231207,185400,725429920,5600,5600,5600,5600,0
|
|
20231207,185300,725429920,5600,5600,5600,5600,0
|
|
20231207,185200,725429920,5600,5600,5600,5600,0
|
|
20231207,185100,725429920,5600,5600,5600,5600,0
|
|
20231207,185000,725429920,5600,5600,5600,5600,0
|
|
20231207,184900,725429920,5600,5600,5600,5600,0
|
|
20231207,184800,725429920,5600,5600,5600,5600,0
|
|
20231207,184700,725429920,5600,5600,5600,5600,0
|
|
20231207,184600,725429920,5600,5600,5600,5600,0
|
|
20231207,184500,725429920,5600,5600,5600,5600,2709
|
|
20231207,184400,725429920,5600,5600,5600,5600,0
|
|
20231207,184300,725429920,5600,5600,5600,5600,0
|
|
20231207,184200,725429920,5600,5600,5600,5600,0
|
|
20231207,184100,725429920,5600,5600,5600,5600,0
|
|
20231207,184000,725429920,5600,5600,5600,5600,0
|
|
20231207,183900,725429920,5600,5600,5600,5600,0
|
|
20231207,183800,725429920,5600,5600,5600,5600,0
|
|
20231207,183700,725429920,5600,5600,5600,5600,0
|
|
20231207,183600,725429920,5600,5600,5600,5600,0
|
|
20231207,183500,725429920,5600,5600,5600,5600,0
|
|
20231207,183400,725429920,5600,5600,5600,5600,0
|
|
20231207,183300,725429920,5600,5600,5600,5600,0
|
|
20231207,183200,725429920,5600,5600,5600,5600,0
|
|
20231207,183100,725429920,5600,5600,5600,5600,0
|
|
20231207,183000,725429920,5600,5600,5600,5600,0
|
|
20231207,182900,725429920,5600,5600,5600,5600,0
|
|
20231207,182800,725429920,5600,5600,5600,5600,0
|
|
20231207,182700,725429920,5600,5600,5600,5600,0
|
|
20231207,182600,725429920,5600,5600,5600,5600,0
|
|
20231207,182500,725429920,5600,5600,5600,5600,0
|
|
20231207,182400,725429920,5600,5600,5600,5600,0
|
|
20231207,182300,725429920,5600,5600,5600,5600,0
|
|
20231207,182200,725429920,5600,5600,5600,5600,0
|
|
20231207,182100,725429920,5600,5600,5600,5600,0
|
|
20231207,182000,725429920,5600,5600,5600,5600,0
|
|
20231207,181900,725429920,5600,5600,5600,5600,0
|
|
20231207,181800,725429920,5600,5600,5600,5600,0
|
|
20231207,181700,725429920,5600,5600,5600,5600,0
|
|
20231207,181600,725429920,5600,5600,5600,5600,0
|
|
20231207,181500,725429920,5600,5600,5600,5600,2709
|
|
20231207,181400,725429920,5600,5600,5600,5600,0
|
|
20231207,181300,725429920,5600,5600,5600,5600,0
|
|
20231207,181200,725429920,5600,5600,5600,5600,0
|
|
20231207,181100,725429920,5600,5600,5600,5600,0
|
|
20231207,181000,725429920,5600,5600,5600,5600,0
|
|
20231207,180900,725429920,5600,5600,5600,5600,0
|
|
20231207,180800,725429920,5600,5600,5600,5600,0
|
|
20231207,180700,725429920,5600,5600,5600,5600,0
|
|
20231207,180600,725429920,5600,5600,5600,5600,0
|
|
20231207,180500,725429920,5600,5600,5600,5600,0
|
|
20231207,180400,725429920,5600,5600,5600,5600,0
|
|
20231207,180300,725429920,5600,5600,5600,5600,0
|
|
20231207,180200,725429920,5600,5600,5600,5600,0
|
|
20231207,180100,725429920,5600,5600,5600,5600,0
|
|
20231207,180000,725429920,5600,5600,5600,5600,0
|
|
20231207,175900,725429920,5600,5600,5600,5600,0
|
|
20231207,175800,725429920,5600,5600,5600,5600,0
|
|
20231207,175700,725429920,5600,5600,5600,5600,0
|
|
20231207,175600,725429920,5600,5600,5600,5600,0
|
|
20231207,175500,725429920,5600,5600,5600,5600,0
|
|
20231207,175400,725429920,5600,5600,5600,5600,0
|
|
20231207,175300,725429920,5600,5600,5600,5600,0
|
|
20231207,175200,725429920,5600,5600,5600,5600,0
|
|
20231207,175100,725429920,5600,5600,5600,5600,0
|
|
20231207,175000,725429920,5600,5600,5600,5600,0
|
|
20231207,174900,725429920,5600,5600,5600,5600,0
|
|
20231207,174800,725429920,5600,5600,5600,5600,0
|
|
20231207,174700,725429920,5600,5600,5600,5600,0
|
|
20231207,174600,725429920,5600,5600,5600,5600,0
|
|
20231207,174500,725429920,5600,5600,5600,5600,2709
|
|
20231207,174400,725429920,5600,5600,5600,5600,0
|
|
20231207,174300,725429920,5600,5600,5600,5600,0
|
|
20231207,174200,725429920,5600,5600,5600,5600,0
|
|
20231207,174100,725429920,5600,5600,5600,5600,0
|
|
20231207,174000,725429920,5600,5600,5600,5600,0
|
|
20231207,173900,725429920,5600,5600,5600,5600,0
|
|
20231207,173800,725429920,5600,5600,5600,5600,0
|
|
20231207,173700,725429920,5600,5600,5600,5600,0
|
|
20231207,173600,725429920,5600,5600,5600,5600,0
|
|
20231207,173500,725429920,5600,5600,5600,5600,0
|
|
20231207,173400,725429920,5600,5600,5600,5600,0
|
|
20231207,173300,725429920,5600,5600,5600,5600,0
|
|
20231207,173200,725429920,5600,5600,5600,5600,0
|
|
20231207,173100,725429920,5600,5600,5600,5600,0
|
|
20231207,173000,725429920,5600,5600,5600,5600,0
|
|
20231207,172900,725429920,5600,5600,5600,5600,0
|
|
20231207,172800,725429920,5600,5600,5600,5600,0
|
|
20231207,172700,725429920,5600,5600,5600,5600,0
|
|
20231207,172600,725429920,5600,5600,5600,5600,0
|
|
20231207,172500,725429920,5600,5600,5600,5600,0
|
|
20231207,172400,725429920,5600,5600,5600,5600,0
|
|
20231207,172300,725429920,5600,5600,5600,5600,0
|
|
20231207,172200,725429920,5600,5600,5600,5600,0
|
|
20231207,172100,725429920,5600,5600,5600,5600,0
|
|
20231207,172000,725429920,5600,5600,5600,5600,0
|
|
20231207,171900,725429920,5600,5600,5600,5600,0
|
|
20231207,171800,725429920,5600,5600,5600,5600,0
|
|
20231207,171700,725429920,5600,5600,5600,5600,0
|
|
20231207,171600,725429920,5600,5600,5600,5600,0
|
|
20231207,171500,725429920,5600,5600,5600,5600,2709
|
|
20231207,171400,725429920,5600,5600,5600,5600,0
|
|
20231207,171300,725429920,5600,5600,5600,5600,0
|
|
20231207,171200,725429920,5600,5600,5600,5600,0
|
|
20231207,171100,725429920,5600,5600,5600,5600,0
|
|
20231207,171000,725429920,5600,5600,5600,5600,0
|
|
20231207,170900,725429920,5600,5600,5600,5600,0
|
|
20231207,170800,725429920,5600,5600,5600,5600,0
|
|
20231207,170700,725429920,5600,5600,5600,5600,0
|
|
20231207,170600,725429920,5600,5600,5600,5600,0
|
|
20231207,170500,725429920,5600,5600,5600,5600,0
|
|
20231207,170400,725429920,5600,5600,5600,5600,0
|
|
20231207,170300,725429920,5600,5600,5600,5600,0
|
|
20231207,170200,725429920,5600,5600,5600,5600,0
|
|
20231207,170100,725429920,5600,5600,5600,5600,0
|
|
20231207,170000,725429920,5600,5600,5600,5600,0
|
|
20231207,165900,725429920,5600,5600,5600,5600,0
|
|
20231207,165800,725429920,5600,5600,5600,5600,0
|
|
20231207,165700,725429920,5600,5600,5600,5600,0
|
|
20231207,165600,725429920,5600,5600,5600,5600,0
|
|
20231207,165500,725429920,5600,5600,5600,5600,0
|
|
20231207,165400,725429920,5600,5600,5600,5600,0
|
|
20231207,165300,725429920,5600,5600,5600,5600,0
|
|
20231207,165200,725429920,5600,5600,5600,5600,0
|
|
20231207,165100,725429920,5600,5600,5600,5600,0
|
|
20231207,165000,725429920,5600,5600,5600,5600,0
|
|
20231207,164900,725429920,5600,5600,5600,5600,0
|
|
20231207,164800,725429920,5600,5600,5600,5600,0
|
|
20231207,164700,725429920,5600,5600,5600,5600,0
|
|
20231207,164600,725429920,5600,5600,5600,5600,0
|
|
20231207,164500,725429920,5600,5600,5600,5600,2709
|
|
20231207,164400,725429920,5600,5600,5600,5600,0
|
|
20231207,164300,725429920,5600,5600,5600,5600,0
|
|
20231207,164200,725429920,5600,5600,5600,5600,0
|
|
20231207,164100,725429920,5600,5600,5600,5600,0
|
|
20231207,164000,725429920,5600,5600,5600,5600,0
|
|
20231207,163900,725429920,5600,5600,5600,5600,0
|
|
20231207,163800,725429920,5600,5600,5600,5600,0
|
|
20231207,163700,725429920,5600,5600,5600,5600,0
|
|
20231207,163600,725429920,5600,5600,5600,5600,0
|
|
20231207,163500,725429920,5600,5600,5600,5600,0
|
|
20231207,163400,725429920,5600,5600,5600,5600,0
|
|
20231207,163300,725429920,5600,5600,5600,5600,0
|
|
20231207,163200,725429920,5600,5600,5600,5600,0
|
|
20231207,163100,725429920,5600,5600,5600,5600,0
|
|
20231207,163000,725429920,5600,5600,5600,5600,0
|
|
20231207,162900,725429920,5600,5600,5600,5600,0
|
|
20231207,162800,725429920,5600,5600,5600,5600,0
|
|
20231207,162700,725429920,5600,5600,5600,5600,0
|
|
20231207,162600,725429920,5600,5600,5600,5600,0
|
|
20231207,162500,725429920,5600,5600,5600,5600,0
|
|
20231207,162400,725429920,5600,5600,5600,5600,0
|
|
20231207,162300,725429920,5600,5600,5600,5600,0
|
|
20231207,162200,725429920,5600,5600,5600,5600,0
|
|
20231207,162100,725429920,5600,5600,5600,5600,0
|
|
20231207,162000,725429920,5600,5600,5600,5600,0
|
|
20231207,161900,725429920,5600,5600,5600,5600,0
|
|
20231207,161800,725429920,5600,5600,5600,5600,0
|
|
20231207,161700,725429920,5600,5600,5600,5600,0
|
|
20231207,161600,725429920,5600,5600,5600,5600,0
|
|
20231207,161500,725429920,5600,5600,5600,5600,2709
|
|
20231207,161400,725429920,5600,5600,5600,5600,0
|
|
20231207,161300,725429920,5600,5600,5600,5600,0
|
|
20231207,161200,725429920,5600,5600,5600,5600,0
|
|
20231207,161100,725429920,5600,5600,5600,5600,0
|
|
20231207,161000,725429920,5600,5600,5600,5600,0
|
|
20231207,160900,725429920,5600,5600,5600,5600,0
|
|
20231207,160800,725429920,5600,5600,5600,5600,0
|
|
20231207,160700,725429920,5600,5600,5600,5600,0
|
|
20231207,160600,725429920,5600,5600,5600,5600,0
|
|
20231207,160500,725429920,5600,5600,5600,5600,0
|
|
20231207,160400,725429920,5600,5600,5600,5600,0
|
|
20231207,160300,725429920,5600,5600,5600,5600,0
|
|
20231207,160200,725429920,5600,5600,5600,5600,0
|
|
20231207,160100,725429920,5600,5600,5600,5600,0
|
|
20231207,160000,725429920,5600,5600,5600,5600,0
|
|
20231207,155900,725429920,5600,5600,5600,5600,0
|
|
20231207,155800,725429920,5600,5600,5600,5600,0
|
|
20231207,155700,725429920,5600,5600,5600,5600,0
|
|
20231207,155600,725429920,5600,5600,5600,5600,0
|
|
20231207,155500,725429920,5600,5600,5600,5600,0
|
|
20231207,155400,725429920,5600,5600,5600,5600,0
|
|
20231207,155300,725429920,5600,5600,5600,5600,0
|
|
20231207,155200,725429920,5600,5600,5600,5600,0
|
|
20231207,155100,725429920,5600,5600,5600,5600,0
|
|
20231207,155000,725429920,5600,5600,5600,5600,0
|
|
20231207,154900,725429920,5600,5600,5600,5600,0
|
|
20231207,154800,725429920,5600,5600,5600,5600,0
|
|
20231207,154700,725429920,5600,5600,5600,5600,0
|
|
20231207,154600,725429920,5600,5600,5600,5600,0
|
|
20231207,154500,725429920,5600,5600,5600,5600,2709
|
|
20231207,154400,725429920,5600,5600,5600,5600,0
|
|
20231207,154300,725429920,5600,5600,5600,5600,0
|
|
20231207,154200,725429920,5600,5600,5600,5600,0
|
|
20231207,154100,725429920,5600,5600,5600,5600,0
|
|
20231207,154000,725429920,5600,5600,5600,5600,0
|
|
20231207,153900,725429920,5600,5600,5600,5600,0
|
|
20231207,153800,725429920,5600,5600,5600,5600,0
|
|
20231207,153700,725429920,5600,5600,5600,5600,0
|
|
20231207,153600,725429920,5600,5600,5600,5600,0
|
|
20231207,153500,725429920,5600,5600,5600,5600,0
|
|
20231207,153400,725429920,5600,5600,5600,5600,0
|
|
20231207,153300,725429920,5600,5600,5600,5600,0
|
|
20231207,153200,725429920,5600,5600,5600,5600,0
|
|
20231207,153100,725429920,5600,5600,5600,5600,0
|
|
20231207,153000,725429920,5600,5600,5600,5600,2709
|
|
20231207,152900,710259520,5560,5560,5560,5560,0
|
|
20231207,152800,710259520,5560,5560,5560,5560,0
|
|
20231207,152700,710259520,5560,5560,5560,5560,0
|
|
20231207,152600,710259520,5560,5560,5560,5560,0
|
|
20231207,152500,710259520,5560,5560,5560,5560,0
|
|
20231207,152400,710259520,5560,5560,5560,5560,0
|
|
20231207,152300,710259520,5560,5560,5560,5560,0
|
|
20231207,152200,710259520,5560,5560,5560,5560,0
|
|
20231207,152100,710259520,5560,5560,5560,5560,0
|
|
20231207,152000,710259520,5560,5560,5560,5560,0
|
|
20231207,151900,710259520,5560,5580,5580,5560,433
|
|
20231207,151800,707850570,5600,5580,5600,5580,314
|
|
20231207,151700,706096440,5590,5590,5590,5590,0
|
|
20231207,151600,706096440,5590,5590,5600,5590,623
|
|
20231207,151500,702613570,5620,5620,5620,5620,1
|
|
20231207,151400,702607950,5600,5600,5600,5600,765
|
|
20231207,151300,698323950,5620,5620,5620,5620,70
|
|
20231207,151200,697930550,5630,5630,5630,5630,0
|
|
20231207,151100,697930550,5630,5620,5630,5620,2
|
|
20231207,151000,697919300,5630,5590,5630,5590,376
|
|
20231207,150900,695812140,5590,5610,5610,5590,321
|
|
20231207,150800,694015810,5620,5620,5620,5620,0
|
|
20231207,150700,694015810,5620,5620,5620,5620,5
|
|
20231207,150600,693987710,5610,5610,5610,5610,0
|
|
20231207,150500,693987710,5610,5610,5610,5610,46
|
|
20231207,150400,693729650,5600,5600,5600,5600,44
|
|
20231207,150300,693483250,5610,5610,5610,5610,125
|
|
20231207,150200,692782000,5620,5620,5620,5610,5
|
|
20231207,150100,692753910,5620,5620,5620,5620,0
|
|
20231207,150000,692753910,5620,5600,5620,5600,112
|
|
20231207,145900,692126250,5600,5600,5600,5600,0
|
|
20231207,145800,692126250,5600,5600,5600,5600,0
|
|
20231207,145700,692126250,5600,5580,5600,5580,1500
|
|
20231207,145600,683729240,5570,5570,5570,5570,2
|
|
20231207,145500,683718100,5570,5580,5580,5570,30
|
|
20231207,145400,683550800,5580,5590,5590,5570,1261
|
|
20231207,145300,676517790,5600,5590,5600,5590,4
|
|
20231207,145200,676495410,5590,5600,5600,5590,373
|
|
20231207,145100,674407700,5610,5610,5610,5610,295
|
|
20231207,145000,672752750,5610,5610,5610,5610,0
|
|
20231207,144900,672752750,5610,5610,5610,5610,0
|
|
20231207,144800,672752750,5610,5610,5610,5610,205
|
|
20231207,144700,671602700,5610,5610,5610,5610,200
|
|
20231207,144600,670480700,5600,5600,5600,5600,0
|
|
20231207,144500,670480700,5600,5600,5600,5600,25
|
|
20231207,144400,670340700,5610,5610,5610,5610,174
|
|
20231207,144300,669364560,5610,5610,5610,5610,106
|
|
20231207,144200,668769900,5610,5610,5610,5610,100
|
|
20231207,144100,668208900,5610,5610,5610,5610,849
|
|
20231207,144000,663446010,5630,5610,5630,5610,318
|
|
20231207,143900,661660880,5610,5620,5620,5610,86
|
|
20231207,143800,661178170,5620,5620,5620,5620,210
|
|
20231207,143700,659997970,5630,5630,5630,5630,182
|
|
20231207,143600,658973310,5630,5630,5630,5630,200
|
|
20231207,143500,657847310,5630,5630,5630,5630,86
|
|
20231207,143400,657363130,5630,5630,5630,5630,265
|
|
20231207,143300,655871180,5630,5630,5630,5630,1
|
|
20231207,143200,655865550,5640,5640,5640,5640,668
|
|
20231207,143100,652098030,5640,5620,5640,5620,385
|
|
20231207,143000,649934310,5640,5640,5640,5640,2
|
|
20231207,142900,649923030,5640,5640,5640,5640,0
|
|
20231207,142800,649923030,5640,5620,5640,5620,201
|
|
20231207,142700,648793390,5640,5610,5640,5610,171
|
|
20231207,142600,647832650,5620,5630,5630,5620,218
|
|
20231207,142500,646607460,5620,5620,5620,5620,71
|
|
20231207,142400,646208440,5640,5640,5640,5640,0
|
|
20231207,142300,646208440,5640,5640,5640,5640,200
|
|
20231207,142200,645080440,5650,5650,5650,5650,2
|
|
20231207,142100,645069140,5610,5610,5610,5610,0
|
|
20231207,142000,645069140,5610,5610,5610,5610,3
|
|
20231207,141900,645052310,5610,5610,5610,5610,19
|
|
20231207,141800,644945720,5650,5650,5650,5650,0
|
|
20231207,141700,644945720,5650,5650,5650,5650,204
|
|
20231207,141600,643793120,5640,5640,5640,5640,701
|
|
20231207,141500,639839480,5640,5640,5640,5640,1
|
|
20231207,141400,639833840,5600,5630,5630,5600,422
|
|
20231207,141300,637466740,5640,5650,5650,5600,246
|
|
20231207,141200,636086920,5660,5620,5660,5620,64
|
|
20231207,141100,635726130,5610,5610,5610,5610,363
|
|
20231207,141000,633689700,5610,5620,5620,5610,1707
|
|
20231207,140900,624107950,5630,5640,5640,5630,1252
|
|
20231207,140800,617051750,5670,5670,5670,5650,146
|
|
20231207,140700,616225930,5680,5670,5680,5670,358
|
|
20231207,140600,614193980,5680,5650,5680,5650,306
|
|
20231207,140500,612457470,5680,5680,5680,5670,420
|
|
20231207,140400,610072320,5680,5690,5690,5650,761
|
|
20231207,140300,605767890,5700,5670,5700,5660,286
|
|
20231207,140200,604139200,5670,5680,5680,5660,1779
|
|
20231207,140100,594048160,5690,5720,5720,5690,3885
|
|
20231207,140000,571933000,5720,5690,5730,5680,2085
|
|
20231207,135900,560041580,5700,5710,5730,5700,1352
|
|
20231207,135800,552317940,5730,5670,5740,5670,9491
|
|
20231207,135700,498175940,5680,5700,5710,5680,2987
|
|
20231207,135600,481159310,5690,5720,5720,5690,2115
|
|
20231207,135500,469101590,5710,5700,5730,5700,6011
|
|
20231207,135400,434747990,5700,5650,5700,5650,3054
|
|
20231207,135300,417365270,5650,5650,5650,5650,467
|
|
20231207,135200,414726720,5630,5680,5680,5630,2209
|
|
20231207,135100,402233460,5670,5640,5670,5640,1357
|
|
20231207,135000,394549920,5620,5620,5620,5610,251
|
|
20231207,134900,393139520,5630,5650,5650,5630,529
|
|
20231207,134800,390160970,5650,5580,5650,5580,6061
|
|
20231207,134700,356079160,5590,5590,5590,5590,220
|
|
20231207,134600,354849360,5600,5590,5600,5590,866
|
|
20231207,134500,350003910,5580,5580,5580,5580,106
|
|
20231207,134400,349412430,5580,5570,5580,5570,88
|
|
20231207,134300,348922260,5570,5570,5570,5570,0
|
|
20231207,134200,348922260,5570,5570,5570,5570,0
|
|
20231207,134100,348922260,5570,5570,5570,5570,0
|
|
20231207,134000,348922260,5570,5570,5570,5570,0
|
|
20231207,133900,348922260,5570,5570,5570,5570,206
|
|
20231207,133800,347774840,5570,5570,5570,5570,0
|
|
20231207,133700,347774840,5570,5570,5570,5570,0
|
|
20231207,133600,347774840,5570,5570,5570,5570,0
|
|
20231207,133500,347774840,5570,5570,5570,5570,0
|
|
20231207,133400,347774840,5570,5570,5570,5570,259
|
|
20231207,133300,346332210,5570,5570,5570,5570,0
|
|
20231207,133200,346332210,5570,5570,5570,5570,0
|
|
20231207,133100,346332210,5570,5570,5570,5570,13
|
|
20231207,133000,346259800,5570,5570,5570,5570,0
|
|
20231207,132900,346259800,5570,5570,5570,5570,0
|
|
20231207,132800,346259800,5570,5560,5570,5560,97
|
|
20231207,132700,345719530,5580,5580,5580,5580,0
|
|
20231207,132600,345719530,5580,5580,5580,5580,0
|
|
20231207,132500,345719530,5580,5580,5580,5580,0
|
|
20231207,132400,345719530,5580,5580,5580,5580,0
|
|
20231207,132300,345719530,5580,5580,5580,5580,0
|
|
20231207,132200,345719530,5580,5580,5580,5580,21
|
|
20231207,132100,345602350,5550,5550,5550,5550,0
|
|
20231207,132000,345602350,5550,5550,5550,5550,0
|
|
20231207,131900,345602350,5550,5550,5550,5550,1
|
|
20231207,131800,345596800,5590,5570,5590,5570,93
|
|
20231207,131700,345078300,5560,5560,5560,5560,6
|
|
20231207,131600,345044940,5560,5560,5560,5560,50
|
|
20231207,131500,344766940,5560,5560,5560,5560,20
|
|
20231207,131400,344655740,5550,5550,5550,5550,0
|
|
20231207,131300,344655740,5550,5550,5550,5550,0
|
|
20231207,131200,344655740,5550,5550,5550,5550,0
|
|
20231207,131100,344655740,5550,5550,5550,5550,13
|
|
20231207,131000,344583590,5550,5550,5550,5550,0
|
|
20231207,130900,344583590,5550,5550,5550,5550,116
|
|
20231207,130800,343939790,5550,5550,5550,5550,0
|
|
20231207,130700,343939790,5550,5550,5550,5540,344
|
|
20231207,130600,342032770,5550,5550,5550,5550,1
|
|
20231207,130500,342027220,5570,5570,5570,5570,0
|
|
20231207,130400,342027220,5570,5570,5570,5570,1
|
|
20231207,130300,342021650,5560,5560,5560,5560,77
|
|
20231207,130200,341593530,5550,5550,5550,5550,14
|
|
20231207,130100,341515830,5550,5550,5550,5550,7
|
|
20231207,130000,341476980,5550,5550,5550,5550,7
|
|
20231207,125900,341438130,5550,5550,5550,5550,12
|
|
20231207,125800,341371530,5550,5550,5550,5550,7
|
|
20231207,125700,341332680,5550,5550,5560,5550,66
|
|
20231207,125600,340966370,5550,5550,5550,5550,8
|
|
20231207,125500,340921970,5550,5550,5550,5550,13
|
|
20231207,125400,340849820,5550,5550,5550,5550,18
|
|
20231207,125300,340749920,5550,5550,5550,5550,8
|
|
20231207,125200,340705520,5550,5550,5550,5550,8
|
|
20231207,125100,340661120,5550,5550,5550,5550,8
|
|
20231207,125000,340616720,5560,5560,5560,5560,2
|
|
20231207,124900,340605600,5560,5560,5560,5560,8
|
|
20231207,124800,340561120,5560,5560,5560,5560,7
|
|
20231207,124700,340522200,5560,5560,5560,5560,8
|
|
20231207,124600,340477720,5570,5570,5570,5570,0
|
|
20231207,124500,340477720,5570,5570,5570,5570,1
|
|
20231207,124400,340472150,5580,5580,5580,5580,0
|
|
20231207,124300,340472150,5580,5580,5580,5580,0
|
|
20231207,124200,340472150,5580,5580,5580,5580,0
|
|
20231207,124100,340472150,5580,5580,5580,5580,0
|
|
20231207,124000,340472150,5580,5580,5580,5580,0
|
|
20231207,123900,340472150,5580,5580,5580,5580,0
|
|
20231207,123800,340472150,5580,5570,5580,5570,93
|
|
20231207,123700,339954130,5560,5560,5560,5560,103
|
|
20231207,123600,339381450,5560,5560,5560,5560,13
|
|
20231207,123500,339309170,5560,5560,5560,5560,9
|
|
20231207,123400,339259130,5560,5560,5560,5560,9
|
|
20231207,123300,339209090,5560,5560,5560,5560,10
|
|
20231207,123200,339153490,5560,5560,5560,5560,116
|
|
20231207,123100,338508530,5560,5560,5560,5560,9
|
|
20231207,123000,338458490,5560,5560,5560,5560,9
|
|
20231207,122900,338408450,5560,5560,5560,5560,0
|
|
20231207,122800,338408450,5560,5560,5560,5560,5
|
|
20231207,122700,338380650,5560,5560,5560,5560,0
|
|
20231207,122600,338380650,5560,5560,5560,5560,0
|
|
20231207,122500,338380650,5560,5560,5560,5560,0
|
|
20231207,122400,338380650,5560,5560,5560,5560,0
|
|
20231207,122300,338380650,5560,5560,5560,5560,1
|
|
20231207,122200,338375090,5550,5550,5550,5550,0
|
|
20231207,122100,338375090,5550,5550,5550,5550,0
|
|
20231207,122000,338375090,5550,5550,5550,5550,0
|
|
20231207,121900,338375090,5550,5550,5550,5550,0
|
|
20231207,121800,338375090,5550,5570,5570,5550,92
|
|
20231207,121700,337864420,5600,5600,5600,5600,10
|
|
20231207,121600,337808420,5610,5570,5610,5570,1000
|
|
20231207,121500,332211380,5580,5580,5580,5580,0
|
|
20231207,121400,332211380,5580,5580,5580,5580,0
|
|
20231207,121300,332211380,5580,5580,5580,5580,0
|
|
20231207,121200,332211380,5580,5550,5580,5550,162
|
|
20231207,121100,331311050,5560,5560,5560,5560,936
|
|
20231207,121000,326106890,5560,5560,5560,5560,5
|
|
20231207,120900,326079090,5560,5560,5560,5560,10
|
|
20231207,120800,326023490,5560,5560,5560,5560,80
|
|
20231207,120700,325578690,5560,5560,5560,5560,60
|
|
20231207,120600,325245090,5560,5560,5560,5560,10
|
|
20231207,120500,325189490,5570,5570,5570,5570,1
|
|
20231207,120400,325183920,5560,5560,5560,5560,150
|
|
20231207,120300,324349920,5580,5580,5580,5580,0
|
|
20231207,120200,324349920,5580,5580,5580,5580,0
|
|
20231207,120100,324349920,5580,5580,5580,5580,0
|
|
20231207,120000,324349920,5580,5580,5580,5580,0
|
|
20231207,115900,324349920,5580,5580,5580,5580,550
|
|
20231207,115800,321280920,5580,5580,5590,5580,120
|
|
20231207,115700,320610880,5590,5570,5590,5570,100
|
|
20231207,115600,320052890,5570,5570,5570,5570,100
|
|
20231207,115500,319495890,5580,5580,5580,5580,1
|
|
20231207,115400,319490310,5570,5570,5570,5570,0
|
|
20231207,115300,319490310,5570,5570,5570,5570,10
|
|
20231207,115200,319434610,5570,5570,5570,5570,264
|
|
20231207,115100,317964130,5600,5600,5600,5600,0
|
|
20231207,115000,317964130,5600,5570,5600,5570,1000
|
|
20231207,114900,312384050,5560,5560,5560,5560,30
|
|
20231207,114800,312217250,5550,5540,5550,5540,46
|
|
20231207,114700,311962010,5540,5540,5540,5540,11
|
|
20231207,114600,311901070,5550,5550,5550,5550,0
|
|
20231207,114500,311901070,5550,5550,5550,5550,0
|
|
20231207,114400,311901070,5550,5550,5550,5550,50
|
|
20231207,114300,311623570,5550,5550,5550,5550,10
|
|
20231207,114200,311568070,5550,5540,5550,5540,96
|
|
20231207,114100,311035330,5540,5540,5540,5540,11
|
|
20231207,114000,310974390,5540,5540,5540,5540,12
|
|
20231207,113900,310907910,5540,5540,5540,5540,5
|
|
20231207,113800,310880210,5540,5540,5540,5540,12
|
|
20231207,113700,310813730,5540,5540,5540,5540,12
|
|
20231207,113600,310747250,5540,5540,5540,5540,0
|
|
20231207,113500,310747250,5540,5540,5540,5540,1
|
|
20231207,113400,310741710,5550,5550,5550,5550,0
|
|
20231207,113300,310741710,5550,5550,5550,5550,0
|
|
20231207,113200,310741710,5550,5550,5550,5550,1000
|
|
20231207,113100,305191710,5540,5550,5550,5540,119
|
|
20231207,113000,304532150,5550,5550,5550,5550,0
|
|
20231207,112900,304532150,5550,5550,5550,5550,150
|
|
20231207,112800,303699650,5540,5540,5540,5540,133
|
|
20231207,112700,302962830,5540,5540,5540,5540,1669
|
|
20231207,112600,293716570,5540,5540,5540,5540,13
|
|
20231207,112500,293644550,5550,5550,5550,5550,0
|
|
20231207,112400,293644550,5550,5540,5550,5540,69
|
|
20231207,112300,293261690,5540,5540,5540,5540,5
|
|
20231207,112200,293233990,5550,5550,5550,5550,0
|
|
20231207,112100,293233990,5550,5550,5550,5550,0
|
|
20231207,112000,293233990,5550,5550,5550,5550,34
|
|
20231207,111900,293045290,5550,5550,5550,5550,343
|
|
20231207,111800,291141640,5560,5560,5560,5560,0
|
|
20231207,111700,291141640,5560,5560,5560,5560,14
|
|
20231207,111600,291063800,5560,5560,5560,5560,0
|
|
20231207,111500,291063800,5560,5560,5560,5560,370
|
|
20231207,111400,289006600,5570,5610,5610,5570,731
|
|
20231207,111300,284934890,5610,5590,5610,5590,13
|
|
20231207,111200,284862140,5620,5590,5620,5590,500
|
|
20231207,111100,282056550,5580,5580,5580,5580,102
|
|
20231207,111000,281487390,5600,5610,5620,5600,1100
|
|
20231207,110900,275308630,5570,5580,5580,5570,214
|
|
20231207,110800,274116180,5620,5580,5620,5580,1017
|
|
20231207,110700,268405070,5600,5610,5620,5600,702
|
|
20231207,110600,264464320,5620,5610,5620,5610,629
|
|
20231207,110500,260930230,5600,5630,5630,5570,165
|
|
20231207,110400,260006620,5620,5610,5620,5570,692
|
|
20231207,110300,256123330,5620,5580,5620,5580,200
|
|
20231207,110200,255002670,5570,5570,5570,5570,524
|
|
20231207,110100,252083990,5560,5560,5560,5560,1066
|
|
20231207,110000,246157030,5560,5540,5560,5540,250
|
|
20231207,105900,244767670,5540,5540,5540,5540,9
|
|
20231207,105800,244717810,5540,5540,5540,5540,195
|
|
20231207,105700,243637510,5540,5540,5540,5540,6
|
|
20231207,105600,243604270,5530,5540,5540,5530,849
|
|
20231207,105500,238900990,5560,5560,5560,5560,360
|
|
20231207,105400,236899390,5550,5550,5550,5550,1100
|
|
20231207,105300,230794390,5550,5540,5550,5540,447
|
|
20231207,105200,228315520,5540,5540,5540,5540,500
|
|
20231207,105100,225545520,5540,5530,5540,5530,800
|
|
20231207,105000,221118520,5530,5500,5530,5500,1132
|
|
20231207,104900,214870940,5510,5510,5510,5490,222
|
|
20231207,104800,213649350,5500,5500,5500,5500,0
|
|
20231207,104700,213649350,5500,5500,5500,5500,28
|
|
20231207,104600,213495350,5500,5500,5500,5500,0
|
|
20231207,104500,213495350,5500,5490,5500,5490,100
|
|
20231207,104400,212945520,5480,5480,5480,5470,1633
|
|
20231207,104300,204006540,5480,5480,5480,5480,18
|
|
20231207,104200,203907900,5480,5480,5480,5480,0
|
|
20231207,104100,203907900,5480,5480,5480,5480,0
|
|
20231207,104000,203907900,5480,5480,5480,5480,0
|
|
20231207,103900,203907900,5480,5480,5480,5480,58
|
|
20231207,103800,203590060,5480,5480,5480,5480,2
|
|
20231207,103700,203579100,5480,5480,5480,5480,0
|
|
20231207,103600,203579100,5480,5480,5480,5480,0
|
|
20231207,103500,203579100,5480,5480,5480,5480,0
|
|
20231207,103400,203579100,5480,5480,5480,5480,0
|
|
20231207,103300,203579100,5480,5480,5480,5480,10
|
|
20231207,103200,203524300,5480,5500,5500,5480,6
|
|
20231207,103100,203491400,5500,5500,5500,5500,0
|
|
20231207,103000,203491400,5500,5490,5500,5490,114
|
|
20231207,102900,202865520,5460,5460,5460,5460,0
|
|
20231207,102800,202865520,5460,5460,5460,5460,0
|
|
20231207,102700,202865520,5460,5460,5460,5460,0
|
|
20231207,102600,202865520,5460,5460,5460,5460,0
|
|
20231207,102500,202865520,5460,5460,5460,5460,0
|
|
20231207,102400,202865520,5460,5460,5460,5460,0
|
|
20231207,102300,202865520,5460,5460,5460,5460,0
|
|
20231207,102200,202865520,5460,5460,5460,5460,0
|
|
20231207,102100,202865520,5460,5460,5460,5460,0
|
|
20231207,102000,202865520,5460,5460,5460,5460,0
|
|
20231207,101900,202865520,5460,5460,5460,5460,0
|
|
20231207,101800,202865520,5460,5460,5460,5460,0
|
|
20231207,101700,202865520,5460,5460,5460,5460,0
|
|
20231207,101600,202865520,5460,5460,5460,5460,0
|
|
20231207,101500,202865520,5460,5460,5460,5460,0
|
|
20231207,101400,202865520,5460,5460,5460,5460,0
|
|
20231207,101300,202865520,5460,5460,5460,5460,0
|
|
20231207,101200,202865520,5460,5460,5460,5460,0
|
|
20231207,101100,202865520,5460,5460,5460,5460,0
|
|
20231207,101000,202865520,5460,5460,5460,5460,0
|
|
20231207,100900,202865520,5460,5460,5460,5460,0
|
|
20231207,100800,202865520,5460,5460,5460,5460,27
|
|
20231207,100700,202718100,5460,5460,5460,5460,0
|
|
20231207,100600,202718100,5460,5460,5460,5460,0
|
|
20231207,100500,202718100,5460,5460,5460,5460,0
|
|
20231207,100400,202718100,5460,5460,5460,5460,100
|
|
20231207,100300,202172100,5480,5480,5480,5480,0
|
|
20231207,100200,202172100,5480,5480,5480,5480,0
|
|
20231207,100100,202172100,5480,5460,5480,5460,150
|
|
20231207,100000,201351100,5450,5450,5450,5450,0
|
|
20231207,095900,201351100,5450,5450,5450,5450,0
|
|
20231207,095800,201351100,5450,5450,5450,5450,0
|
|
20231207,095700,201351100,5450,5470,5470,5450,9000
|
|
20231207,095600,152278590,5460,5460,5470,5460,600
|
|
20231207,095500,149001700,5460,5500,5500,5460,101
|
|
20231207,095400,148450200,5470,5490,5490,5470,650
|
|
20231207,095300,144894080,5520,5520,5520,5520,0
|
|
20231207,095200,144894080,5520,5520,5520,5520,0
|
|
20231207,095100,144894080,5520,5520,5520,5520,0
|
|
20231207,095000,144894080,5520,5520,5520,5520,0
|
|
20231207,094900,144894080,5520,5520,5520,5520,0
|
|
20231207,094800,144894080,5520,5520,5520,5520,0
|
|
20231207,094700,144894080,5520,5520,5520,5520,0
|
|
20231207,094600,144894080,5520,5520,5520,5520,0
|
|
20231207,094500,144894080,5520,5520,5520,5520,1
|
|
20231207,094400,144888560,5520,5520,5520,5520,0
|
|
20231207,094300,144888560,5520,5520,5520,5520,2
|
|
20231207,094200,144877520,5480,5480,5480,5480,8
|
|
20231207,094100,144833680,5470,5470,5520,5470,401
|
|
20231207,094000,142625420,5470,5490,5490,5470,947
|
|
20231207,093900,137443260,5480,5480,5480,5480,2
|
|
20231207,093800,137432300,5480,5500,5500,5480,102
|
|
20231207,093700,136873300,5500,5500,5500,5500,0
|
|
20231207,093600,136873300,5500,5500,5500,5500,50
|
|
20231207,093500,136598300,5500,5500,5500,5500,0
|
|
20231207,093400,136598300,5500,5500,5500,5500,0
|
|
20231207,093300,136598300,5500,5500,5500,5500,0
|
|
20231207,093200,136598300,5500,5470,5500,5470,463
|
|
20231207,093100,134065660,5470,5490,5490,5470,110
|
|
20231207,093000,133462870,5520,5520,5520,5520,0
|
|
20231207,092900,133462870,5520,5520,5520,5520,1
|
|
20231207,092800,133457350,5500,5500,5500,5500,0
|
|
20231207,092700,133457350,5500,5500,5500,5500,3564
|
|
20231207,092600,113855350,5510,5510,5510,5510,0
|
|
20231207,092500,113855350,5510,5510,5510,5510,0
|
|
20231207,092400,113855350,5510,5510,5510,5510,20
|
|
20231207,092300,113745150,5510,5500,5510,5500,520
|
|
20231207,092200,110884310,5500,5500,5500,5500,1
|
|
20231207,092100,110878810,5490,5490,5490,5490,638
|
|
20231207,092000,107376190,5480,5460,5490,5420,4076
|
|
20231207,091900,85160860,5450,5480,5500,5450,2348
|
|
20231207,091800,72346280,5480,5480,5480,5440,1820
|
|
20231207,091700,62384370,5490,5490,5490,5490,143
|
|
20231207,091600,61599300,5490,5520,5520,5490,3957
|
|
20231207,091500,39835490,5510,5510,5510,5510,0
|
|
20231207,091400,39835490,5510,5510,5510,5510,20
|
|
20231207,091300,39725290,5510,5520,5520,5510,1223
|
|
20231207,091200,32986550,5520,5520,5520,5520,1000
|
|
20231207,091100,27466550,5510,5510,5510,5510,0
|
|
20231207,091000,27466550,5510,5530,5530,5510,1027
|
|
20231207,090900,21797560,5560,5560,5560,5560,0
|
|
20231207,090800,21797560,5560,5550,5560,5550,26
|
|
20231207,090700,21653020,5510,5530,5530,5510,2000
|
|
20231207,090600,10623070,5530,5530,5530,5530,71
|
|
20231207,090500,10230440,5520,5560,5560,5520,110
|
|
20231207,090400,9622840,5560,5520,5560,5520,210
|
|
20231207,090300,8461560,5510,5510,5510,5510,0
|
|
20231207,090200,8461560,5510,5580,5580,5510,643
|
|
20231207,090100,4888980,5590,5590,5590,5590,14
|
|
20231207,090000,4810720,5620,5620,5620,5620,856
|