648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,194500,420017800,5470,5470,5470,5470,2522
|
|
20231208,194400,420017800,5470,5470,5470,5470,0
|
|
20231208,194300,420017800,5470,5470,5470,5470,0
|
|
20231208,194200,420017800,5470,5470,5470,5470,0
|
|
20231208,194100,420017800,5470,5470,5470,5470,0
|
|
20231208,194000,420017800,5470,5470,5470,5470,0
|
|
20231208,193900,420017800,5470,5470,5470,5470,0
|
|
20231208,193800,420017800,5470,5470,5470,5470,0
|
|
20231208,193700,420017800,5470,5470,5470,5470,0
|
|
20231208,193600,420017800,5470,5470,5470,5470,0
|
|
20231208,193500,420017800,5470,5470,5470,5470,0
|
|
20231208,193400,420017800,5470,5470,5470,5470,0
|
|
20231208,193300,420017800,5470,5470,5470,5470,0
|
|
20231208,193200,420017800,5470,5470,5470,5470,0
|
|
20231208,193100,420017800,5470,5470,5470,5470,0
|
|
20231208,193000,420017800,5470,5470,5470,5470,0
|
|
20231208,192900,420017800,5470,5470,5470,5470,0
|
|
20231208,192800,420017800,5470,5470,5470,5470,0
|
|
20231208,192700,420017800,5470,5470,5470,5470,0
|
|
20231208,192600,420017800,5470,5470,5470,5470,0
|
|
20231208,192500,420017800,5470,5470,5470,5470,0
|
|
20231208,192400,420017800,5470,5470,5470,5470,0
|
|
20231208,192300,420017800,5470,5470,5470,5470,0
|
|
20231208,192200,420017800,5470,5470,5470,5470,0
|
|
20231208,192100,420017800,5470,5470,5470,5470,0
|
|
20231208,192000,420017800,5470,5470,5470,5470,0
|
|
20231208,191900,420017800,5470,5470,5470,5470,0
|
|
20231208,191800,420017800,5470,5470,5470,5470,0
|
|
20231208,191700,420017800,5470,5470,5470,5470,0
|
|
20231208,191600,420017800,5470,5470,5470,5470,0
|
|
20231208,191500,420017800,5470,5470,5470,5470,2522
|
|
20231208,191400,420017800,5470,5470,5470,5470,0
|
|
20231208,191300,420017800,5470,5470,5470,5470,0
|
|
20231208,191200,420017800,5470,5470,5470,5470,0
|
|
20231208,191100,420017800,5470,5470,5470,5470,0
|
|
20231208,191000,420017800,5470,5470,5470,5470,0
|
|
20231208,190900,420017800,5470,5470,5470,5470,0
|
|
20231208,190800,420017800,5470,5470,5470,5470,0
|
|
20231208,190700,420017800,5470,5470,5470,5470,0
|
|
20231208,190600,420017800,5470,5470,5470,5470,0
|
|
20231208,190500,420017800,5470,5470,5470,5470,0
|
|
20231208,190400,420017800,5470,5470,5470,5470,0
|
|
20231208,190300,420017800,5470,5470,5470,5470,0
|
|
20231208,190200,420017800,5470,5470,5470,5470,0
|
|
20231208,190100,420017800,5470,5470,5470,5470,0
|
|
20231208,190000,420017800,5470,5470,5470,5470,0
|
|
20231208,185900,420017800,5470,5470,5470,5470,0
|
|
20231208,185800,420017800,5470,5470,5470,5470,0
|
|
20231208,185700,420017800,5470,5470,5470,5470,0
|
|
20231208,185600,420017800,5470,5470,5470,5470,0
|
|
20231208,185500,420017800,5470,5470,5470,5470,0
|
|
20231208,185400,420017800,5470,5470,5470,5470,0
|
|
20231208,185300,420017800,5470,5470,5470,5470,0
|
|
20231208,185200,420017800,5470,5470,5470,5470,0
|
|
20231208,185100,420017800,5470,5470,5470,5470,0
|
|
20231208,185000,420017800,5470,5470,5470,5470,0
|
|
20231208,184900,420017800,5470,5470,5470,5470,0
|
|
20231208,184800,420017800,5470,5470,5470,5470,0
|
|
20231208,184700,420017800,5470,5470,5470,5470,0
|
|
20231208,184600,420017800,5470,5470,5470,5470,0
|
|
20231208,184500,420017800,5470,5470,5470,5470,2522
|
|
20231208,184400,420017800,5470,5470,5470,5470,0
|
|
20231208,184300,420017800,5470,5470,5470,5470,0
|
|
20231208,184200,420017800,5470,5470,5470,5470,0
|
|
20231208,184100,420017800,5470,5470,5470,5470,0
|
|
20231208,184000,420017800,5470,5470,5470,5470,0
|
|
20231208,183900,420017800,5470,5470,5470,5470,0
|
|
20231208,183800,420017800,5470,5470,5470,5470,0
|
|
20231208,183700,420017800,5470,5470,5470,5470,0
|
|
20231208,183600,420017800,5470,5470,5470,5470,0
|
|
20231208,183500,420017800,5470,5470,5470,5470,0
|
|
20231208,183400,420017800,5470,5470,5470,5470,0
|
|
20231208,183300,420017800,5470,5470,5470,5470,0
|
|
20231208,183200,420017800,5470,5470,5470,5470,0
|
|
20231208,183100,420017800,5470,5470,5470,5470,0
|
|
20231208,183000,420017800,5470,5470,5470,5470,0
|
|
20231208,182900,420017800,5470,5470,5470,5470,0
|
|
20231208,182800,420017800,5470,5470,5470,5470,0
|
|
20231208,182700,420017800,5470,5470,5470,5470,0
|
|
20231208,182600,420017800,5470,5470,5470,5470,0
|
|
20231208,182500,420017800,5470,5470,5470,5470,0
|
|
20231208,182400,420017800,5470,5470,5470,5470,0
|
|
20231208,182300,420017800,5470,5470,5470,5470,0
|
|
20231208,182200,420017800,5470,5470,5470,5470,0
|
|
20231208,182100,420017800,5470,5470,5470,5470,0
|
|
20231208,182000,420017800,5470,5470,5470,5470,0
|
|
20231208,181900,420017800,5470,5470,5470,5470,0
|
|
20231208,181800,420017800,5470,5470,5470,5470,0
|
|
20231208,181700,420017800,5470,5470,5470,5470,0
|
|
20231208,181600,420017800,5470,5470,5470,5470,0
|
|
20231208,181500,420017800,5470,5470,5470,5470,2522
|
|
20231208,181400,420017800,5470,5470,5470,5470,0
|
|
20231208,181300,420017800,5470,5470,5470,5470,0
|
|
20231208,181200,420017800,5470,5470,5470,5470,0
|
|
20231208,181100,420017800,5470,5470,5470,5470,0
|
|
20231208,181000,420017800,5470,5470,5470,5470,0
|
|
20231208,180900,420017800,5470,5470,5470,5470,0
|
|
20231208,180800,420017800,5470,5470,5470,5470,0
|
|
20231208,180700,420017800,5470,5470,5470,5470,0
|
|
20231208,180600,420017800,5470,5470,5470,5470,0
|
|
20231208,180500,420017800,5470,5470,5470,5470,0
|
|
20231208,180400,420017800,5470,5470,5470,5470,0
|
|
20231208,180300,420017800,5470,5470,5470,5470,0
|
|
20231208,180200,420017800,5470,5470,5470,5470,0
|
|
20231208,180100,420017800,5470,5470,5470,5470,0
|
|
20231208,180000,420017800,5470,5470,5470,5470,0
|
|
20231208,175900,420017800,5470,5470,5470,5470,0
|
|
20231208,175800,420017800,5470,5470,5470,5470,0
|
|
20231208,175700,420017800,5470,5470,5470,5470,0
|
|
20231208,175600,420017800,5470,5470,5470,5470,0
|
|
20231208,175500,420017800,5470,5470,5470,5470,0
|
|
20231208,175400,420017800,5470,5470,5470,5470,0
|
|
20231208,175300,420017800,5470,5470,5470,5470,0
|
|
20231208,175200,420017800,5470,5470,5470,5470,0
|
|
20231208,175100,420017800,5470,5470,5470,5470,0
|
|
20231208,175000,420017800,5470,5470,5470,5470,0
|
|
20231208,174900,420017800,5470,5470,5470,5470,0
|
|
20231208,174800,420017800,5470,5470,5470,5470,0
|
|
20231208,174700,420017800,5470,5470,5470,5470,0
|
|
20231208,174600,420017800,5470,5470,5470,5470,0
|
|
20231208,174500,420017800,5470,5470,5470,5470,2522
|
|
20231208,174400,420017800,5470,5470,5470,5470,0
|
|
20231208,174300,420017800,5470,5470,5470,5470,0
|
|
20231208,174200,420017800,5470,5470,5470,5470,0
|
|
20231208,174100,420017800,5470,5470,5470,5470,0
|
|
20231208,174000,420017800,5470,5470,5470,5470,0
|
|
20231208,173900,420017800,5470,5470,5470,5470,0
|
|
20231208,173800,420017800,5470,5470,5470,5470,0
|
|
20231208,173700,420017800,5470,5470,5470,5470,0
|
|
20231208,173600,420017800,5470,5470,5470,5470,0
|
|
20231208,173500,420017800,5470,5470,5470,5470,0
|
|
20231208,173400,420017800,5470,5470,5470,5470,0
|
|
20231208,173300,420017800,5470,5470,5470,5470,0
|
|
20231208,173200,420017800,5470,5470,5470,5470,0
|
|
20231208,173100,420017800,5470,5470,5470,5470,0
|
|
20231208,173000,420017800,5470,5470,5470,5470,0
|
|
20231208,172900,420017800,5470,5470,5470,5470,0
|
|
20231208,172800,420017800,5470,5470,5470,5470,0
|
|
20231208,172700,420017800,5470,5470,5470,5470,0
|
|
20231208,172600,420017800,5470,5470,5470,5470,0
|
|
20231208,172500,420017800,5470,5470,5470,5470,0
|
|
20231208,172400,420017800,5470,5470,5470,5470,0
|
|
20231208,172300,420017800,5470,5470,5470,5470,0
|
|
20231208,172200,420017800,5470,5470,5470,5470,0
|
|
20231208,172100,420017800,5470,5470,5470,5470,0
|
|
20231208,172000,420017800,5470,5470,5470,5470,0
|
|
20231208,171900,420017800,5470,5470,5470,5470,0
|
|
20231208,171800,420017800,5470,5470,5470,5470,0
|
|
20231208,171700,420017800,5470,5470,5470,5470,0
|
|
20231208,171600,420017800,5470,5470,5470,5470,0
|
|
20231208,171500,420017800,5470,5470,5470,5470,2522
|
|
20231208,171400,420017800,5470,5470,5470,5470,0
|
|
20231208,171300,420017800,5470,5470,5470,5470,0
|
|
20231208,171200,420017800,5470,5470,5470,5470,0
|
|
20231208,171100,420017800,5470,5470,5470,5470,0
|
|
20231208,171000,420017800,5470,5470,5470,5470,0
|
|
20231208,170900,420017800,5470,5470,5470,5470,0
|
|
20231208,170800,420017800,5470,5470,5470,5470,0
|
|
20231208,170700,420017800,5470,5470,5470,5470,0
|
|
20231208,170600,420017800,5470,5470,5470,5470,0
|
|
20231208,170500,420017800,5470,5470,5470,5470,0
|
|
20231208,170400,420017800,5470,5470,5470,5470,0
|
|
20231208,170300,420017800,5470,5470,5470,5470,0
|
|
20231208,170200,420017800,5470,5470,5470,5470,0
|
|
20231208,170100,420017800,5470,5470,5470,5470,0
|
|
20231208,170000,420017800,5470,5470,5470,5470,0
|
|
20231208,165900,420017800,5470,5470,5470,5470,0
|
|
20231208,165800,420017800,5470,5470,5470,5470,0
|
|
20231208,165700,420017800,5470,5470,5470,5470,0
|
|
20231208,165600,420017800,5470,5470,5470,5470,0
|
|
20231208,165500,420017800,5470,5470,5470,5470,0
|
|
20231208,165400,420017800,5470,5470,5470,5470,0
|
|
20231208,165300,420017800,5470,5470,5470,5470,0
|
|
20231208,165200,420017800,5470,5470,5470,5470,0
|
|
20231208,165100,420017800,5470,5470,5470,5470,0
|
|
20231208,165000,420017800,5470,5470,5470,5470,0
|
|
20231208,164900,420017800,5470,5470,5470,5470,0
|
|
20231208,164800,420017800,5470,5470,5470,5470,0
|
|
20231208,164700,420017800,5470,5470,5470,5470,0
|
|
20231208,164600,420017800,5470,5470,5470,5470,0
|
|
20231208,164500,420017800,5470,5470,5470,5470,2522
|
|
20231208,164400,420017800,5470,5470,5470,5470,0
|
|
20231208,164300,420017800,5470,5470,5470,5470,0
|
|
20231208,164200,420017800,5470,5470,5470,5470,0
|
|
20231208,164100,420017800,5470,5470,5470,5470,0
|
|
20231208,164000,420017800,5470,5470,5470,5470,0
|
|
20231208,163900,420017800,5470,5470,5470,5470,0
|
|
20231208,163800,420017800,5470,5470,5470,5470,0
|
|
20231208,163700,420017800,5470,5470,5470,5470,0
|
|
20231208,163600,420017800,5470,5470,5470,5470,0
|
|
20231208,163500,420017800,5470,5470,5470,5470,0
|
|
20231208,163400,420017800,5470,5470,5470,5470,0
|
|
20231208,163300,420017800,5470,5470,5470,5470,0
|
|
20231208,163200,420017800,5470,5470,5470,5470,0
|
|
20231208,163100,420017800,5470,5470,5470,5470,0
|
|
20231208,163000,420017800,5470,5470,5470,5470,0
|
|
20231208,162900,420017800,5470,5470,5470,5470,0
|
|
20231208,162800,420017800,5470,5470,5470,5470,0
|
|
20231208,162700,420017800,5470,5470,5470,5470,0
|
|
20231208,162600,420017800,5470,5470,5470,5470,0
|
|
20231208,162500,420017800,5470,5470,5470,5470,0
|
|
20231208,162400,420017800,5470,5470,5470,5470,0
|
|
20231208,162300,420017800,5470,5470,5470,5470,0
|
|
20231208,162200,420017800,5470,5470,5470,5470,0
|
|
20231208,162100,420017800,5470,5470,5470,5470,0
|
|
20231208,162000,420017800,5470,5470,5470,5470,0
|
|
20231208,161900,420017800,5470,5470,5470,5470,0
|
|
20231208,161800,420017800,5470,5470,5470,5470,0
|
|
20231208,161700,420017800,5470,5470,5470,5470,0
|
|
20231208,161600,420017800,5470,5470,5470,5470,0
|
|
20231208,161500,420017800,5470,5470,5470,5470,2522
|
|
20231208,161400,420017800,5470,5470,5470,5470,0
|
|
20231208,161300,420017800,5470,5470,5470,5470,0
|
|
20231208,161200,420017800,5470,5470,5470,5470,0
|
|
20231208,161100,420017800,5470,5470,5470,5470,0
|
|
20231208,161000,420017800,5470,5470,5470,5470,0
|
|
20231208,160900,420017800,5470,5470,5470,5470,0
|
|
20231208,160800,420017800,5470,5470,5470,5470,0
|
|
20231208,160700,420017800,5470,5470,5470,5470,0
|
|
20231208,160600,420017800,5470,5470,5470,5470,0
|
|
20231208,160500,420017800,5470,5470,5470,5470,0
|
|
20231208,160400,420017800,5470,5470,5470,5470,0
|
|
20231208,160300,420017800,5470,5470,5470,5470,0
|
|
20231208,160200,420017800,5470,5470,5470,5470,0
|
|
20231208,160100,420017800,5470,5470,5470,5470,0
|
|
20231208,160000,420017800,5470,5470,5470,5470,0
|
|
20231208,155900,420017800,5470,5470,5470,5470,0
|
|
20231208,155800,420017800,5470,5470,5470,5470,0
|
|
20231208,155700,420017800,5470,5470,5470,5470,0
|
|
20231208,155600,420017800,5470,5470,5470,5470,0
|
|
20231208,155500,420017800,5470,5470,5470,5470,0
|
|
20231208,155400,420017800,5470,5470,5470,5470,0
|
|
20231208,155300,420017800,5470,5470,5470,5470,0
|
|
20231208,155200,420017800,5470,5470,5470,5470,0
|
|
20231208,155100,420017800,5470,5470,5470,5470,0
|
|
20231208,155000,420017800,5470,5470,5470,5470,0
|
|
20231208,154900,420017800,5470,5470,5470,5470,0
|
|
20231208,154800,420017800,5470,5470,5470,5470,0
|
|
20231208,154700,420017800,5470,5470,5470,5470,0
|
|
20231208,154600,420017800,5470,5470,5470,5470,0
|
|
20231208,154500,420017800,5470,5470,5470,5470,2522
|
|
20231208,154400,420017800,5470,5470,5470,5470,0
|
|
20231208,154300,420017800,5470,5470,5470,5470,0
|
|
20231208,154200,420017800,5470,5470,5470,5470,0
|
|
20231208,154100,420017800,5470,5470,5470,5470,0
|
|
20231208,154000,420017800,5470,5470,5470,5470,0
|
|
20231208,153900,420017800,5470,5470,5470,5470,0
|
|
20231208,153800,420017800,5470,5470,5470,5470,0
|
|
20231208,153700,420017800,5470,5470,5470,5470,0
|
|
20231208,153600,420017800,5470,5470,5470,5470,0
|
|
20231208,153500,420017800,5470,5470,5470,5470,0
|
|
20231208,153400,420017800,5470,5470,5470,5470,0
|
|
20231208,153300,420017800,5470,5470,5470,5470,0
|
|
20231208,153200,420017800,5470,5470,5470,5470,0
|
|
20231208,153100,420017800,5470,5470,5470,5470,0
|
|
20231208,153000,420017800,5470,5470,5470,5470,2522
|
|
20231208,152900,406222460,5470,5470,5470,5470,0
|
|
20231208,152800,406222460,5470,5470,5470,5470,0
|
|
20231208,152700,406222460,5470,5470,5470,5470,0
|
|
20231208,152600,406222460,5470,5470,5470,5470,0
|
|
20231208,152500,406222460,5470,5470,5470,5470,0
|
|
20231208,152400,406222460,5470,5470,5470,5470,0
|
|
20231208,152300,406222460,5470,5470,5470,5470,0
|
|
20231208,152200,406222460,5470,5470,5470,5470,0
|
|
20231208,152100,406222460,5470,5470,5470,5470,0
|
|
20231208,152000,406222460,5470,5470,5470,5470,0
|
|
20231208,151900,406222460,5470,5450,5470,5440,960
|
|
20231208,151800,400984310,5450,5450,5450,5430,201
|
|
20231208,151700,399891120,5460,5460,5460,5460,0
|
|
20231208,151600,399891120,5460,5460,5460,5460,4
|
|
20231208,151500,399869280,5450,5470,5470,5410,6463
|
|
20231208,151400,364762140,5470,5480,5480,5400,10631
|
|
20231208,151300,307072700,5520,5520,5520,5520,1
|
|
20231208,151200,307067180,5520,5520,5520,5520,20
|
|
20231208,151100,306956780,5520,5500,5520,5500,34
|
|
20231208,151000,306769660,5470,5480,5480,5470,486
|
|
20231208,150900,304106810,5480,5480,5480,5480,0
|
|
20231208,150800,304106810,5480,5490,5520,5480,727
|
|
20231208,150700,300108880,5490,5490,5490,5490,77
|
|
20231208,150600,299686150,5480,5510,5510,5480,2189
|
|
20231208,150500,287648450,5510,5510,5510,5510,501
|
|
20231208,150400,284887940,5520,5520,5520,5520,0
|
|
20231208,150300,284887940,5520,5520,5520,5520,100
|
|
20231208,150200,284335940,5510,5510,5510,5510,0
|
|
20231208,150100,284335940,5510,5530,5530,5510,324
|
|
20231208,150000,282545080,5530,5530,5530,5530,0
|
|
20231208,145900,282545080,5530,5530,5530,5530,100
|
|
20231208,145800,281992080,5530,5510,5530,5510,36
|
|
20231208,145700,281793620,5510,5510,5510,5510,0
|
|
20231208,145600,281793620,5510,5520,5520,5510,160
|
|
20231208,145500,280910980,5530,5530,5530,5530,0
|
|
20231208,145400,280910980,5530,5550,5560,5530,204
|
|
20231208,145300,279777670,5540,5540,5540,5540,4
|
|
20231208,145200,279755510,5550,5570,5590,5550,1002
|
|
20231208,145100,274159530,5540,5540,5540,5540,0
|
|
20231208,145000,274159530,5540,5540,5540,5540,0
|
|
20231208,144900,274159530,5540,5540,5540,5540,29
|
|
20231208,144800,273998870,5540,5540,5540,5540,2
|
|
20231208,144700,273987790,5550,5550,5550,5550,0
|
|
20231208,144600,273987790,5550,5580,5580,5550,41
|
|
20231208,144500,273760210,5580,5580,5580,5580,980
|
|
20231208,144400,268291810,5580,5580,5580,5540,314
|
|
20231208,144300,266541050,5580,5580,5580,5580,0
|
|
20231208,144200,266541050,5580,5550,5580,5550,19
|
|
20231208,144100,266435310,5550,5550,5550,5550,3
|
|
20231208,144000,266418660,5550,5550,5550,5550,190
|
|
20231208,143900,265364160,5550,5530,5550,5530,534
|
|
20231208,143800,262403310,5530,5530,5530,5530,12
|
|
20231208,143700,262336950,5530,5530,5530,5530,36
|
|
20231208,143600,262137870,5530,5510,5530,5510,7
|
|
20231208,143500,262099210,5500,5500,5500,5500,30
|
|
20231208,143400,261934210,5510,5510,5510,5510,1
|
|
20231208,143300,261928700,5480,5480,5480,5480,0
|
|
20231208,143200,261928700,5480,5520,5520,5480,29
|
|
20231208,143100,261769660,5520,5520,5520,5520,0
|
|
20231208,143000,261769660,5520,5500,5520,5500,300
|
|
20231208,142900,260118900,5470,5490,5490,5470,451
|
|
20231208,142800,257643790,5480,5480,5480,5480,517
|
|
20231208,142700,254810630,5470,5470,5470,5470,0
|
|
20231208,142600,254810630,5470,5480,5480,5470,783
|
|
20231208,142500,250520690,5480,5480,5480,5480,0
|
|
20231208,142400,250520690,5480,5480,5480,5480,1
|
|
20231208,142300,250515210,5480,5480,5480,5480,20
|
|
20231208,142200,250405610,5480,5480,5480,5480,0
|
|
20231208,142100,250405610,5480,5480,5480,5480,0
|
|
20231208,142000,250405610,5480,5480,5480,5480,100
|
|
20231208,141900,249857610,5490,5490,5490,5490,0
|
|
20231208,141800,249857610,5490,5490,5490,5490,0
|
|
20231208,141700,249857610,5490,5490,5490,5490,4
|
|
20231208,141600,249835650,5480,5480,5480,5480,68
|
|
20231208,141500,249463010,5460,5460,5460,5460,13
|
|
20231208,141400,249392030,5470,5470,5470,5470,18
|
|
20231208,141300,249293570,5470,5470,5470,5470,10
|
|
20231208,141200,249238870,5480,5480,5480,5480,0
|
|
20231208,141100,249238870,5480,5480,5480,5480,0
|
|
20231208,141000,249238870,5480,5470,5480,5470,41
|
|
20231208,140900,249014550,5470,5470,5470,5470,1
|
|
20231208,140800,249009080,5460,5460,5460,5460,0
|
|
20231208,140700,249009080,5460,5460,5460,5460,0
|
|
20231208,140600,249009080,5460,5460,5460,5460,125
|
|
20231208,140500,248326580,5460,5460,5460,5460,0
|
|
20231208,140400,248326580,5460,5460,5460,5460,20
|
|
20231208,140300,248217380,5480,5480,5480,5480,0
|
|
20231208,140200,248217380,5480,5480,5480,5480,1
|
|
20231208,140100,248211900,5470,5470,5470,5470,0
|
|
20231208,140000,248211900,5470,5470,5470,5470,0
|
|
20231208,135900,248211900,5470,5470,5470,5470,154
|
|
20231208,135800,247369520,5470,5470,5470,5470,4
|
|
20231208,135700,247347640,5470,5470,5470,5470,0
|
|
20231208,135600,247347640,5470,5470,5470,5470,10
|
|
20231208,135500,247292940,5470,5470,5470,5470,110
|
|
20231208,135400,246691240,5470,5470,5470,5470,0
|
|
20231208,135300,246691240,5470,5470,5470,5470,2
|
|
20231208,135200,246680300,5470,5470,5470,5470,2
|
|
20231208,135100,246669360,5470,5470,5470,5470,10
|
|
20231208,135000,246614660,5470,5470,5470,5470,0
|
|
20231208,134900,246614660,5470,5470,5470,5470,0
|
|
20231208,134800,246614660,5470,5470,5470,5470,0
|
|
20231208,134700,246614660,5470,5470,5470,5470,0
|
|
20231208,134600,246614660,5470,5460,5470,5460,271
|
|
20231208,134500,245134970,5460,5460,5460,5460,74
|
|
20231208,134400,244730930,5450,5450,5450,5450,365
|
|
20231208,134300,242741680,5460,5460,5460,5460,3
|
|
20231208,134200,242725300,5460,5460,5460,5460,0
|
|
20231208,134100,242725300,5460,5460,5460,5460,0
|
|
20231208,134000,242725300,5460,5450,5460,5450,141
|
|
20231208,133900,241955730,5460,5460,5460,5460,0
|
|
20231208,133800,241955730,5460,5450,5460,5450,551
|
|
20231208,133700,238947340,5450,5450,5450,5450,29
|
|
20231208,133600,238789290,5450,5450,5450,5450,5
|
|
20231208,133500,238762040,5460,5450,5460,5450,229
|
|
20231208,133400,237512040,5450,5450,5450,5450,29
|
|
20231208,133300,237353990,5450,5460,5460,5450,693
|
|
20231208,133200,233570260,5450,5460,5460,5450,67
|
|
20231208,133100,233205080,5460,5460,5460,5460,5
|
|
20231208,133000,233177780,5460,5460,5460,5460,36
|
|
20231208,132900,232981220,5470,5460,5470,5460,57
|
|
20231208,132800,232669980,5460,5460,5460,5460,0
|
|
20231208,132700,232669980,5460,5460,5460,5460,3
|
|
20231208,132600,232653600,5470,5470,5470,5470,0
|
|
20231208,132500,232653600,5470,5470,5470,5470,50
|
|
20231208,132400,232380100,5470,5470,5470,5470,67
|
|
20231208,132300,232013610,5470,5470,5470,5470,7
|
|
20231208,132200,231975320,5460,5460,5460,5460,0
|
|
20231208,132100,231975320,5460,5460,5460,5460,0
|
|
20231208,132000,231975320,5460,5460,5460,5460,0
|
|
20231208,131900,231975320,5460,5460,5460,5460,0
|
|
20231208,131800,231975320,5460,5460,5460,5460,0
|
|
20231208,131700,231975320,5460,5460,5460,5460,95
|
|
20231208,131600,231456620,5460,5450,5460,5450,51
|
|
20231208,131500,231178650,5460,5460,5460,5460,0
|
|
20231208,131400,231178650,5460,5460,5460,5460,43
|
|
20231208,131300,230943870,5470,5470,5470,5470,200
|
|
20231208,131200,229849870,5470,5460,5470,5460,16
|
|
20231208,131100,229762460,5460,5460,5460,5460,0
|
|
20231208,131000,229762460,5460,5460,5460,5460,0
|
|
20231208,130900,229762460,5460,5460,5460,5460,5
|
|
20231208,130800,229735160,5470,5470,5470,5470,2
|
|
20231208,130700,229724220,5470,5470,5470,5470,4
|
|
20231208,130600,229702340,5460,5460,5460,5460,0
|
|
20231208,130500,229702340,5460,5460,5460,5460,51
|
|
20231208,130400,229423880,5470,5470,5470,5470,0
|
|
20231208,130300,229423880,5470,5470,5470,5470,0
|
|
20231208,130200,229423880,5470,5470,5470,5470,0
|
|
20231208,130100,229423880,5470,5470,5470,5470,0
|
|
20231208,130000,229423880,5470,5470,5470,5470,0
|
|
20231208,125900,229423880,5470,5470,5470,5470,0
|
|
20231208,125800,229423880,5470,5470,5470,5470,0
|
|
20231208,125700,229423880,5470,5470,5470,5470,0
|
|
20231208,125600,229423880,5470,5470,5470,5470,0
|
|
20231208,125500,229423880,5470,5470,5470,5470,1
|
|
20231208,125400,229418410,5470,5470,5470,5470,0
|
|
20231208,125300,229418410,5470,5460,5470,5460,242
|
|
20231208,125200,228097070,5460,5460,5460,5460,0
|
|
20231208,125100,228097070,5460,5460,5460,5460,167
|
|
20231208,125000,227185250,5450,5460,5460,5450,605
|
|
20231208,124900,223887830,5460,5460,5460,5460,21
|
|
20231208,124800,223773170,5460,5460,5460,5460,0
|
|
20231208,124700,223773170,5460,5460,5460,5460,20
|
|
20231208,124600,223663970,5460,5460,5460,5460,903
|
|
20231208,124500,218733590,5460,5460,5460,5460,197
|
|
20231208,124400,217657970,5460,5460,5460,5460,1
|
|
20231208,124300,217652510,5460,5460,5460,5460,0
|
|
20231208,124200,217652510,5460,5460,5460,5460,15
|
|
20231208,124100,217570610,5460,5460,5460,5460,26
|
|
20231208,124000,217428650,5450,5450,5450,5450,0
|
|
20231208,123900,217428650,5450,5460,5460,5450,1389
|
|
20231208,123800,209844720,5470,5470,5470,5470,0
|
|
20231208,123700,209844720,5470,5470,5470,5470,20
|
|
20231208,123600,209735320,5470,5470,5470,5470,0
|
|
20231208,123500,209735320,5470,5470,5470,5470,0
|
|
20231208,123400,209735320,5470,5470,5470,5470,0
|
|
20231208,123300,209735320,5470,5470,5470,5470,0
|
|
20231208,123200,209735320,5470,5470,5470,5470,91
|
|
20231208,123100,209237550,5460,5460,5460,5460,0
|
|
20231208,123000,209237550,5460,5470,5470,5460,26
|
|
20231208,122900,209095580,5470,5470,5470,5470,0
|
|
20231208,122800,209095580,5470,5470,5470,5470,3
|
|
20231208,122700,209079170,5470,5460,5470,5460,67
|
|
20231208,122600,208712730,5470,5470,5470,5470,10
|
|
20231208,122500,208658030,5460,5460,5460,5460,0
|
|
20231208,122400,208658030,5460,5460,5460,5460,228
|
|
20231208,122300,207413150,5470,5470,5470,5470,0
|
|
20231208,122200,207413150,5470,5470,5470,5470,0
|
|
20231208,122100,207413150,5470,5470,5470,5470,0
|
|
20231208,122000,207413150,5470,5470,5470,5470,10
|
|
20231208,121900,207358450,5480,5480,5480,5480,0
|
|
20231208,121800,207358450,5480,5470,5480,5460,181
|
|
20231208,121700,206370110,5460,5460,5460,5460,0
|
|
20231208,121600,206370110,5460,5460,5460,5460,0
|
|
20231208,121500,206370110,5460,5460,5460,5460,0
|
|
20231208,121400,206370110,5460,5460,5460,5460,0
|
|
20231208,121300,206370110,5460,5460,5460,5460,0
|
|
20231208,121200,206370110,5460,5470,5470,5460,245
|
|
20231208,121100,205030400,5480,5480,5480,5480,0
|
|
20231208,121000,205030400,5480,5480,5480,5480,3
|
|
20231208,120900,205013960,5490,5490,5490,5490,0
|
|
20231208,120800,205013960,5490,5490,5490,5490,0
|
|
20231208,120700,205013960,5490,5490,5490,5490,10
|
|
20231208,120600,204959060,5480,5480,5490,5480,114
|
|
20231208,120500,204334310,5480,5450,5480,5450,84
|
|
20231208,120400,203875530,5450,5450,5450,5450,10
|
|
20231208,120300,203821030,5450,5450,5450,5450,192
|
|
20231208,120200,202774630,5450,5450,5450,5450,0
|
|
20231208,120100,202774630,5450,5460,5460,5450,2286
|
|
20231208,120000,190310720,5470,5470,5470,5470,5
|
|
20231208,115900,190283370,5470,5470,5470,5470,0
|
|
20231208,115800,190283370,5470,5470,5470,5470,0
|
|
20231208,115700,190283370,5470,5470,5470,5470,0
|
|
20231208,115600,190283370,5470,5470,5470,5470,13
|
|
20231208,115500,190212260,5470,5470,5470,5470,16
|
|
20231208,115400,190124740,5480,5480,5480,5480,0
|
|
20231208,115300,190124740,5480,5480,5480,5480,0
|
|
20231208,115200,190124740,5480,5480,5480,5480,0
|
|
20231208,115100,190124740,5480,5470,5480,5470,222
|
|
20231208,115000,188910390,5480,5480,5480,5480,8
|
|
20231208,114900,188866550,5470,5470,5470,5470,0
|
|
20231208,114800,188866550,5470,5470,5470,5470,0
|
|
20231208,114700,188866550,5470,5470,5470,5470,182
|
|
20231208,114600,187871010,5470,5470,5470,5470,113
|
|
20231208,114500,187252900,5470,5470,5470,5470,1
|
|
20231208,114400,187247430,5470,5470,5470,5470,2
|
|
20231208,114300,187236490,5460,5460,5460,5460,0
|
|
20231208,114200,187236490,5460,5460,5460,5460,127
|
|
20231208,114100,186543070,5460,5460,5460,5460,143
|
|
20231208,114000,185762290,5480,5480,5480,5480,1
|
|
20231208,113900,185756810,5490,5490,5490,5490,0
|
|
20231208,113800,185756810,5490,5490,5490,5490,0
|
|
20231208,113700,185756810,5490,5490,5490,5490,0
|
|
20231208,113600,185756810,5490,5490,5490,5490,0
|
|
20231208,113500,185756810,5490,5490,5490,5490,1
|
|
20231208,113400,185751320,5460,5460,5460,5460,3
|
|
20231208,113300,185734940,5470,5470,5470,5470,0
|
|
20231208,113200,185734940,5470,5480,5480,5470,6
|
|
20231208,113100,185702110,5480,5480,5480,5480,200
|
|
20231208,113000,184606110,5480,5480,5480,5480,5
|
|
20231208,112900,184578710,5480,5480,5480,5480,0
|
|
20231208,112800,184578710,5480,5480,5480,5480,0
|
|
20231208,112700,184578710,5480,5480,5480,5480,100
|
|
20231208,112600,184030710,5480,5480,5480,5480,1
|
|
20231208,112500,184025230,5470,5470,5470,5470,0
|
|
20231208,112400,184025230,5470,5470,5470,5470,0
|
|
20231208,112300,184025230,5470,5470,5470,5470,46
|
|
20231208,112200,183773610,5470,5470,5470,5470,101
|
|
20231208,112100,183221140,5480,5480,5480,5480,0
|
|
20231208,112000,183221140,5480,5480,5480,5480,0
|
|
20231208,111900,183221140,5480,5480,5480,5480,0
|
|
20231208,111800,183221140,5480,5480,5480,5480,305
|
|
20231208,111700,181549740,5500,5500,5500,5500,0
|
|
20231208,111600,181549740,5500,5500,5500,5500,0
|
|
20231208,111500,181549740,5500,5490,5500,5490,31
|
|
20231208,111400,181379540,5490,5490,5490,5490,0
|
|
20231208,111300,181379540,5490,5490,5490,5490,0
|
|
20231208,111200,181379540,5490,5490,5490,5490,5
|
|
20231208,111100,181352090,5490,5490,5490,5490,8
|
|
20231208,111000,181308170,5480,5480,5480,5480,11
|
|
20231208,110900,181247890,5480,5480,5480,5480,0
|
|
20231208,110800,181247890,5480,5480,5480,5480,34
|
|
20231208,110700,181061570,5480,5480,5480,5480,0
|
|
20231208,110600,181061570,5480,5480,5480,5480,0
|
|
20231208,110500,181061570,5480,5480,5480,5480,0
|
|
20231208,110400,181061570,5480,5480,5480,5480,844
|
|
20231208,110300,176436450,5480,5480,5480,5480,0
|
|
20231208,110200,176436450,5480,5480,5480,5480,0
|
|
20231208,110100,176436450,5480,5480,5480,5480,0
|
|
20231208,110000,176436450,5480,5480,5480,5480,0
|
|
20231208,105900,176436450,5480,5500,5500,5440,13107
|
|
20231208,105800,104845520,5500,5500,5500,5500,0
|
|
20231208,105700,104845520,5500,5500,5500,5500,0
|
|
20231208,105600,104845520,5500,5500,5500,5500,45
|
|
20231208,105500,104598020,5500,5500,5500,5500,0
|
|
20231208,105400,104598020,5500,5500,5500,5500,0
|
|
20231208,105300,104598020,5500,5500,5500,5500,0
|
|
20231208,105200,104598020,5500,5500,5500,5500,33
|
|
20231208,105100,104416520,5500,5500,5500,5500,597
|
|
20231208,105000,101133020,5500,5500,5500,5500,50
|
|
20231208,104900,100858020,5510,5510,5510,5510,0
|
|
20231208,104800,100858020,5510,5510,5510,5510,33
|
|
20231208,104700,100676190,5510,5510,5510,5510,55
|
|
20231208,104600,100373140,5500,5500,5500,5500,20
|
|
20231208,104500,100263140,5500,5500,5500,5500,0
|
|
20231208,104400,100263140,5500,5500,5500,5500,50
|
|
20231208,104300,99988140,5500,5500,5500,5500,0
|
|
20231208,104200,99988140,5500,5500,5500,5500,0
|
|
20231208,104100,99988140,5500,5500,5500,5500,0
|
|
20231208,104000,99988140,5500,5500,5500,5500,0
|
|
20231208,103900,99988140,5500,5500,5500,5500,0
|
|
20231208,103800,99988140,5500,5500,5500,5500,0
|
|
20231208,103700,99988140,5500,5500,5500,5500,0
|
|
20231208,103600,99988140,5500,5500,5500,5500,10
|
|
20231208,103500,99933140,5500,5500,5500,5500,0
|
|
20231208,103400,99933140,5500,5500,5500,5500,307
|
|
20231208,103300,98244640,5500,5500,5500,5500,1
|
|
20231208,103200,98239140,5510,5510,5510,5510,0
|
|
20231208,103100,98239140,5510,5510,5510,5510,1
|
|
20231208,103000,98233630,5490,5490,5490,5490,0
|
|
20231208,102900,98233630,5490,5490,5490,5490,0
|
|
20231208,102800,98233630,5490,5490,5490,5490,0
|
|
20231208,102700,98233630,5490,5490,5490,5490,262
|
|
20231208,102600,96795250,5510,5510,5510,5510,0
|
|
20231208,102500,96795250,5510,5500,5510,5500,206
|
|
20231208,102400,95661750,5510,5510,5510,5510,3
|
|
20231208,102300,95645220,5500,5500,5500,5500,44
|
|
20231208,102200,95403220,5500,5500,5500,5500,91
|
|
20231208,102100,94902720,5510,5500,5510,5500,8
|
|
20231208,102000,94858700,5500,5500,5500,5500,0
|
|
20231208,101900,94858700,5500,5500,5500,5500,0
|
|
20231208,101800,94858700,5500,5520,5520,5500,706
|
|
20231208,101700,90973330,5510,5510,5510,5510,0
|
|
20231208,101600,90973330,5510,5510,5510,5510,0
|
|
20231208,101500,90973330,5510,5510,5510,5510,0
|
|
20231208,101400,90973330,5510,5510,5510,5510,0
|
|
20231208,101300,90973330,5510,5510,5510,5510,0
|
|
20231208,101200,90973330,5510,5510,5510,5510,0
|
|
20231208,101100,90973330,5510,5510,5510,5510,100
|
|
20231208,101000,90422330,5510,5510,5510,5510,0
|
|
20231208,100900,90422330,5510,5510,5510,5510,1
|
|
20231208,100800,90416820,5510,5510,5510,5510,0
|
|
20231208,100700,90416820,5510,5510,5510,5510,0
|
|
20231208,100600,90416820,5510,5510,5510,5510,144
|
|
20231208,100500,89623380,5530,5530,5530,5530,0
|
|
20231208,100400,89623380,5530,5530,5530,5530,51
|
|
20231208,100300,89341350,5490,5490,5490,5490,0
|
|
20231208,100200,89341350,5490,5490,5490,5490,0
|
|
20231208,100100,89341350,5490,5490,5490,5490,0
|
|
20231208,100000,89341350,5490,5490,5490,5490,4
|
|
20231208,095900,89319390,5500,5500,5500,5500,0
|
|
20231208,095800,89319390,5500,5500,5500,5500,321
|
|
20231208,095700,87553890,5500,5510,5510,5500,130
|
|
20231208,095600,86838230,5520,5520,5520,5520,67
|
|
20231208,095500,86468390,5530,5530,5530,5530,0
|
|
20231208,095400,86468390,5530,5530,5530,5530,0
|
|
20231208,095300,86468390,5530,5510,5580,5510,185
|
|
20231208,095200,85440040,5510,5500,5510,5480,303
|
|
20231208,095100,83777560,5510,5510,5510,5510,1
|
|
20231208,095000,83772050,5490,5500,5500,5490,422
|
|
20231208,094900,81454740,5510,5510,5510,5510,201
|
|
20231208,094800,80347230,5500,5500,5500,5500,9
|
|
20231208,094700,80297730,5480,5500,5500,5480,2800
|
|
20231208,094600,64926180,5500,5500,5500,5500,0
|
|
20231208,094500,64926180,5500,5500,5500,5500,500
|
|
20231208,094400,62176180,5500,5510,5540,5500,3556
|
|
20231208,094300,42608840,5520,5520,5520,5520,127
|
|
20231208,094200,41907800,5520,5520,5520,5520,347
|
|
20231208,094100,39992360,5530,5530,5530,5530,69
|
|
20231208,094000,39610790,5550,5550,5550,5550,0
|
|
20231208,093900,39610790,5550,5550,5550,5550,2
|
|
20231208,093800,39599690,5530,5530,5530,5530,0
|
|
20231208,093700,39599690,5530,5530,5530,5530,1
|
|
20231208,093600,39594160,5520,5520,5520,5520,240
|
|
20231208,093500,38269360,5530,5530,5530,5530,2
|
|
20231208,093400,38258300,5520,5540,5540,5520,600
|
|
20231208,093300,34943410,5550,5550,5550,5550,0
|
|
20231208,093200,34943410,5550,5550,5550,5540,501
|
|
20231208,093100,32167560,5590,5590,5590,5590,1
|
|
20231208,093000,32161970,5540,5560,5560,5540,790
|
|
20231208,092900,27785350,5550,5550,5550,5550,0
|
|
20231208,092800,27785350,5550,5550,5550,5550,700
|
|
20231208,092700,23900350,5590,5590,5590,5590,1
|
|
20231208,092600,23894760,5550,5550,5550,5550,2
|
|
20231208,092500,23883660,5550,5550,5550,5550,1
|
|
20231208,092400,23878110,5550,5550,5550,5550,0
|
|
20231208,092300,23878110,5550,5550,5550,5550,600
|
|
20231208,092200,20548110,5590,5590,5590,5590,3
|
|
20231208,092100,20531340,5590,5590,5590,5590,1
|
|
20231208,092000,20525750,5550,5590,5590,5550,252
|
|
20231208,091900,19127110,5580,5580,5580,5580,0
|
|
20231208,091800,19127110,5580,5580,5580,5580,127
|
|
20231208,091700,18418450,5580,5580,5580,5580,80
|
|
20231208,091600,17972050,5580,5580,5580,5580,0
|
|
20231208,091500,17972050,5580,5580,5580,5580,1
|
|
20231208,091400,17966470,5570,5570,5570,5570,0
|
|
20231208,091300,17966470,5570,5540,5570,5540,677
|
|
20231208,091200,14195610,5570,5570,5570,5570,5
|
|
20231208,091100,14167760,5540,5540,5540,5540,3
|
|
20231208,091000,14151140,5570,5570,5570,5570,16
|
|
20231208,090900,14062020,5570,5570,5570,5570,18
|
|
20231208,090800,13961760,5540,5560,5560,5540,517
|
|
20231208,090700,11097210,5540,5540,5540,5540,0
|
|
20231208,090600,11097210,5540,5560,5560,5540,169
|
|
20231208,090500,10158410,5560,5570,5600,5560,10
|
|
20231208,090400,10102520,5560,5560,5560,5560,0
|
|
20231208,090300,10102520,5560,5560,5570,5550,422
|
|
20231208,090200,7758260,5550,5570,5570,5550,22
|
|
20231208,090100,7635840,5580,5580,5580,5580,10
|
|
20231208,090000,7580040,5590,5590,5590,5590,1356
|