648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,194500,409569420,5430,5430,5430,5430,921
|
|
20231213,194400,409569420,5430,5430,5430,5430,0
|
|
20231213,194300,409569420,5430,5430,5430,5430,0
|
|
20231213,194200,409569420,5430,5430,5430,5430,0
|
|
20231213,194100,409569420,5430,5430,5430,5430,0
|
|
20231213,194000,409569420,5430,5430,5430,5430,0
|
|
20231213,193900,409569420,5430,5430,5430,5430,0
|
|
20231213,193800,409569420,5430,5430,5430,5430,0
|
|
20231213,193700,409569420,5430,5430,5430,5430,0
|
|
20231213,193600,409569420,5430,5430,5430,5430,0
|
|
20231213,193500,409569420,5430,5430,5430,5430,0
|
|
20231213,193400,409569420,5430,5430,5430,5430,0
|
|
20231213,193300,409569420,5430,5430,5430,5430,0
|
|
20231213,193200,409569420,5430,5430,5430,5430,0
|
|
20231213,193100,409569420,5430,5430,5430,5430,0
|
|
20231213,193000,409569420,5430,5430,5430,5430,0
|
|
20231213,192900,409569420,5430,5430,5430,5430,0
|
|
20231213,192800,409569420,5430,5430,5430,5430,0
|
|
20231213,192700,409569420,5430,5430,5430,5430,0
|
|
20231213,192600,409569420,5430,5430,5430,5430,0
|
|
20231213,192500,409569420,5430,5430,5430,5430,0
|
|
20231213,192400,409569420,5430,5430,5430,5430,0
|
|
20231213,192300,409569420,5430,5430,5430,5430,0
|
|
20231213,192200,409569420,5430,5430,5430,5430,0
|
|
20231213,192100,409569420,5430,5430,5430,5430,0
|
|
20231213,192000,409569420,5430,5430,5430,5430,0
|
|
20231213,191900,409569420,5430,5430,5430,5430,0
|
|
20231213,191800,409569420,5430,5430,5430,5430,0
|
|
20231213,191700,409569420,5430,5430,5430,5430,0
|
|
20231213,191600,409569420,5430,5430,5430,5430,0
|
|
20231213,191500,409569420,5430,5430,5430,5430,921
|
|
20231213,191400,409569420,5430,5430,5430,5430,0
|
|
20231213,191300,409569420,5430,5430,5430,5430,0
|
|
20231213,191200,409569420,5430,5430,5430,5430,0
|
|
20231213,191100,409569420,5430,5430,5430,5430,0
|
|
20231213,191000,409569420,5430,5430,5430,5430,0
|
|
20231213,190900,409569420,5430,5430,5430,5430,0
|
|
20231213,190800,409569420,5430,5430,5430,5430,0
|
|
20231213,190700,409569420,5430,5430,5430,5430,0
|
|
20231213,190600,409569420,5430,5430,5430,5430,0
|
|
20231213,190500,409569420,5430,5430,5430,5430,0
|
|
20231213,190400,409569420,5430,5430,5430,5430,0
|
|
20231213,190300,409569420,5430,5430,5430,5430,0
|
|
20231213,190200,409569420,5430,5430,5430,5430,0
|
|
20231213,190100,409569420,5430,5430,5430,5430,0
|
|
20231213,190000,409569420,5430,5430,5430,5430,0
|
|
20231213,185900,409569420,5430,5430,5430,5430,0
|
|
20231213,185800,409569420,5430,5430,5430,5430,0
|
|
20231213,185700,409569420,5430,5430,5430,5430,0
|
|
20231213,185600,409569420,5430,5430,5430,5430,0
|
|
20231213,185500,409569420,5430,5430,5430,5430,0
|
|
20231213,185400,409569420,5430,5430,5430,5430,0
|
|
20231213,185300,409569420,5430,5430,5430,5430,0
|
|
20231213,185200,409569420,5430,5430,5430,5430,0
|
|
20231213,185100,409569420,5430,5430,5430,5430,0
|
|
20231213,185000,409569420,5430,5430,5430,5430,0
|
|
20231213,184900,409569420,5430,5430,5430,5430,0
|
|
20231213,184800,409569420,5430,5430,5430,5430,0
|
|
20231213,184700,409569420,5430,5430,5430,5430,0
|
|
20231213,184600,409569420,5430,5430,5430,5430,0
|
|
20231213,184500,409569420,5430,5430,5430,5430,921
|
|
20231213,184400,409569420,5430,5430,5430,5430,0
|
|
20231213,184300,409569420,5430,5430,5430,5430,0
|
|
20231213,184200,409569420,5430,5430,5430,5430,0
|
|
20231213,184100,409569420,5430,5430,5430,5430,0
|
|
20231213,184000,409569420,5430,5430,5430,5430,0
|
|
20231213,183900,409569420,5430,5430,5430,5430,0
|
|
20231213,183800,409569420,5430,5430,5430,5430,0
|
|
20231213,183700,409569420,5430,5430,5430,5430,0
|
|
20231213,183600,409569420,5430,5430,5430,5430,0
|
|
20231213,183500,409569420,5430,5430,5430,5430,0
|
|
20231213,183400,409569420,5430,5430,5430,5430,0
|
|
20231213,183300,409569420,5430,5430,5430,5430,0
|
|
20231213,183200,409569420,5430,5430,5430,5430,0
|
|
20231213,183100,409569420,5430,5430,5430,5430,0
|
|
20231213,183000,409569420,5430,5430,5430,5430,0
|
|
20231213,182900,409569420,5430,5430,5430,5430,0
|
|
20231213,182800,409569420,5430,5430,5430,5430,0
|
|
20231213,182700,409569420,5430,5430,5430,5430,0
|
|
20231213,182600,409569420,5430,5430,5430,5430,0
|
|
20231213,182500,409569420,5430,5430,5430,5430,0
|
|
20231213,182400,409569420,5430,5430,5430,5430,0
|
|
20231213,182300,409569420,5430,5430,5430,5430,0
|
|
20231213,182200,409569420,5430,5430,5430,5430,0
|
|
20231213,182100,409569420,5430,5430,5430,5430,0
|
|
20231213,182000,409569420,5430,5430,5430,5430,0
|
|
20231213,181900,409569420,5430,5430,5430,5430,0
|
|
20231213,181800,409569420,5430,5430,5430,5430,0
|
|
20231213,181700,409569420,5430,5430,5430,5430,0
|
|
20231213,181600,409569420,5430,5430,5430,5430,0
|
|
20231213,181500,409569420,5430,5430,5430,5430,921
|
|
20231213,181400,409569420,5430,5430,5430,5430,0
|
|
20231213,181300,409569420,5430,5430,5430,5430,0
|
|
20231213,181200,409569420,5430,5430,5430,5430,0
|
|
20231213,181100,409569420,5430,5430,5430,5430,0
|
|
20231213,181000,409569420,5430,5430,5430,5430,0
|
|
20231213,180900,409569420,5430,5430,5430,5430,0
|
|
20231213,180800,409569420,5430,5430,5430,5430,0
|
|
20231213,180700,409569420,5430,5430,5430,5430,0
|
|
20231213,180600,409569420,5430,5430,5430,5430,0
|
|
20231213,180500,409569420,5430,5430,5430,5430,0
|
|
20231213,180400,409569420,5430,5430,5430,5430,0
|
|
20231213,180300,409569420,5430,5430,5430,5430,0
|
|
20231213,180200,409569420,5430,5430,5430,5430,0
|
|
20231213,180100,409569420,5430,5430,5430,5430,0
|
|
20231213,180000,409569420,5430,5430,5430,5430,0
|
|
20231213,175900,409569420,5430,5430,5430,5430,0
|
|
20231213,175800,409569420,5430,5430,5430,5430,0
|
|
20231213,175700,409569420,5430,5430,5430,5430,0
|
|
20231213,175600,409569420,5430,5430,5430,5430,0
|
|
20231213,175500,409569420,5430,5430,5430,5430,0
|
|
20231213,175400,409569420,5430,5430,5430,5430,0
|
|
20231213,175300,409569420,5430,5430,5430,5430,0
|
|
20231213,175200,409569420,5430,5430,5430,5430,0
|
|
20231213,175100,409569420,5430,5430,5430,5430,0
|
|
20231213,175000,409569420,5430,5430,5430,5430,0
|
|
20231213,174900,409569420,5430,5430,5430,5430,0
|
|
20231213,174800,409569420,5430,5430,5430,5430,0
|
|
20231213,174700,409569420,5430,5430,5430,5430,0
|
|
20231213,174600,409569420,5430,5430,5430,5430,0
|
|
20231213,174500,409569420,5430,5430,5430,5430,921
|
|
20231213,174400,409569420,5430,5430,5430,5430,0
|
|
20231213,174300,409569420,5430,5430,5430,5430,0
|
|
20231213,174200,409569420,5430,5430,5430,5430,0
|
|
20231213,174100,409569420,5430,5430,5430,5430,0
|
|
20231213,174000,409569420,5430,5430,5430,5430,0
|
|
20231213,173900,409569420,5430,5430,5430,5430,0
|
|
20231213,173800,409569420,5430,5430,5430,5430,0
|
|
20231213,173700,409569420,5430,5430,5430,5430,0
|
|
20231213,173600,409569420,5430,5430,5430,5430,0
|
|
20231213,173500,409569420,5430,5430,5430,5430,0
|
|
20231213,173400,409569420,5430,5430,5430,5430,0
|
|
20231213,173300,409569420,5430,5430,5430,5430,0
|
|
20231213,173200,409569420,5430,5430,5430,5430,0
|
|
20231213,173100,409569420,5430,5430,5430,5430,0
|
|
20231213,173000,409569420,5430,5430,5430,5430,0
|
|
20231213,172900,409569420,5430,5430,5430,5430,0
|
|
20231213,172800,409569420,5430,5430,5430,5430,0
|
|
20231213,172700,409569420,5430,5430,5430,5430,0
|
|
20231213,172600,409569420,5430,5430,5430,5430,0
|
|
20231213,172500,409569420,5430,5430,5430,5430,0
|
|
20231213,172400,409569420,5430,5430,5430,5430,0
|
|
20231213,172300,409569420,5430,5430,5430,5430,0
|
|
20231213,172200,409569420,5430,5430,5430,5430,0
|
|
20231213,172100,409569420,5430,5430,5430,5430,0
|
|
20231213,172000,409569420,5430,5430,5430,5430,0
|
|
20231213,171900,409569420,5430,5430,5430,5430,0
|
|
20231213,171800,409569420,5430,5430,5430,5430,0
|
|
20231213,171700,409569420,5430,5430,5430,5430,0
|
|
20231213,171600,409569420,5430,5430,5430,5430,0
|
|
20231213,171500,409569420,5430,5430,5430,5430,921
|
|
20231213,171400,409569420,5430,5430,5430,5430,0
|
|
20231213,171300,409569420,5430,5430,5430,5430,0
|
|
20231213,171200,409569420,5430,5430,5430,5430,0
|
|
20231213,171100,409569420,5430,5430,5430,5430,0
|
|
20231213,171000,409569420,5430,5430,5430,5430,0
|
|
20231213,170900,409569420,5430,5430,5430,5430,0
|
|
20231213,170800,409569420,5430,5430,5430,5430,0
|
|
20231213,170700,409569420,5430,5430,5430,5430,0
|
|
20231213,170600,409569420,5430,5430,5430,5430,0
|
|
20231213,170500,409569420,5430,5430,5430,5430,0
|
|
20231213,170400,409569420,5430,5430,5430,5430,0
|
|
20231213,170300,409569420,5430,5430,5430,5430,0
|
|
20231213,170200,409569420,5430,5430,5430,5430,0
|
|
20231213,170100,409569420,5430,5430,5430,5430,0
|
|
20231213,170000,409569420,5430,5430,5430,5430,0
|
|
20231213,165900,409569420,5430,5430,5430,5430,0
|
|
20231213,165800,409569420,5430,5430,5430,5430,0
|
|
20231213,165700,409569420,5430,5430,5430,5430,0
|
|
20231213,165600,409569420,5430,5430,5430,5430,0
|
|
20231213,165500,409569420,5430,5430,5430,5430,0
|
|
20231213,165400,409569420,5430,5430,5430,5430,0
|
|
20231213,165300,409569420,5430,5430,5430,5430,0
|
|
20231213,165200,409569420,5430,5430,5430,5430,0
|
|
20231213,165100,409569420,5430,5430,5430,5430,0
|
|
20231213,165000,409569420,5430,5430,5430,5430,0
|
|
20231213,164900,409569420,5430,5430,5430,5430,0
|
|
20231213,164800,409569420,5430,5430,5430,5430,0
|
|
20231213,164700,409569420,5430,5430,5430,5430,0
|
|
20231213,164600,409569420,5430,5430,5430,5430,0
|
|
20231213,164500,409569420,5430,5430,5430,5430,921
|
|
20231213,164400,409569420,5430,5430,5430,5430,0
|
|
20231213,164300,409569420,5430,5430,5430,5430,0
|
|
20231213,164200,409569420,5430,5430,5430,5430,0
|
|
20231213,164100,409569420,5430,5430,5430,5430,0
|
|
20231213,164000,409569420,5430,5430,5430,5430,0
|
|
20231213,163900,409569420,5430,5430,5430,5430,0
|
|
20231213,163800,409569420,5430,5430,5430,5430,0
|
|
20231213,163700,409569420,5430,5430,5430,5430,0
|
|
20231213,163600,409569420,5430,5430,5430,5430,0
|
|
20231213,163500,409569420,5430,5430,5430,5430,0
|
|
20231213,163400,409569420,5430,5430,5430,5430,0
|
|
20231213,163300,409569420,5430,5430,5430,5430,0
|
|
20231213,163200,409569420,5430,5430,5430,5430,0
|
|
20231213,163100,409569420,5430,5430,5430,5430,0
|
|
20231213,163000,409569420,5430,5430,5430,5430,0
|
|
20231213,162900,409569420,5430,5430,5430,5430,0
|
|
20231213,162800,409569420,5430,5430,5430,5430,0
|
|
20231213,162700,409569420,5430,5430,5430,5430,0
|
|
20231213,162600,409569420,5430,5430,5430,5430,0
|
|
20231213,162500,409569420,5430,5430,5430,5430,0
|
|
20231213,162400,409569420,5430,5430,5430,5430,0
|
|
20231213,162300,409569420,5430,5430,5430,5430,0
|
|
20231213,162200,409569420,5430,5430,5430,5430,0
|
|
20231213,162100,409569420,5430,5430,5430,5430,0
|
|
20231213,162000,409569420,5430,5430,5430,5430,0
|
|
20231213,161900,409569420,5430,5430,5430,5430,0
|
|
20231213,161800,409569420,5430,5430,5430,5430,0
|
|
20231213,161700,409569420,5430,5430,5430,5430,0
|
|
20231213,161600,409569420,5430,5430,5430,5430,0
|
|
20231213,161500,409569420,5430,5430,5430,5430,921
|
|
20231213,161400,409569420,5430,5430,5430,5430,0
|
|
20231213,161300,409569420,5430,5430,5430,5430,0
|
|
20231213,161200,409569420,5430,5430,5430,5430,0
|
|
20231213,161100,409569420,5430,5430,5430,5430,0
|
|
20231213,161000,409569420,5430,5430,5430,5430,0
|
|
20231213,160900,409569420,5430,5430,5430,5430,0
|
|
20231213,160800,409569420,5430,5430,5430,5430,0
|
|
20231213,160700,409569420,5430,5430,5430,5430,0
|
|
20231213,160600,409569420,5430,5430,5430,5430,0
|
|
20231213,160500,409569420,5430,5430,5430,5430,0
|
|
20231213,160400,409569420,5430,5430,5430,5430,0
|
|
20231213,160300,409569420,5430,5430,5430,5430,0
|
|
20231213,160200,409569420,5430,5430,5430,5430,0
|
|
20231213,160100,409569420,5430,5430,5430,5430,0
|
|
20231213,160000,409569420,5430,5430,5430,5430,0
|
|
20231213,155900,409569420,5430,5430,5430,5430,0
|
|
20231213,155800,409569420,5430,5430,5430,5430,0
|
|
20231213,155700,409569420,5430,5430,5430,5430,0
|
|
20231213,155600,409569420,5430,5430,5430,5430,0
|
|
20231213,155500,409569420,5430,5430,5430,5430,0
|
|
20231213,155400,409569420,5430,5430,5430,5430,0
|
|
20231213,155300,409569420,5430,5430,5430,5430,0
|
|
20231213,155200,409569420,5430,5430,5430,5430,0
|
|
20231213,155100,409569420,5430,5430,5430,5430,0
|
|
20231213,155000,409569420,5430,5430,5430,5430,0
|
|
20231213,154900,409569420,5430,5430,5430,5430,0
|
|
20231213,154800,409569420,5430,5430,5430,5430,0
|
|
20231213,154700,409569420,5430,5430,5430,5430,0
|
|
20231213,154600,409569420,5430,5430,5430,5430,0
|
|
20231213,154500,409569420,5430,5430,5430,5430,921
|
|
20231213,154400,409569420,5430,5430,5430,5430,0
|
|
20231213,154300,409569420,5430,5430,5430,5430,0
|
|
20231213,154200,409569420,5430,5430,5430,5430,0
|
|
20231213,154100,409569420,5430,5430,5430,5430,0
|
|
20231213,154000,409569420,5430,5430,5430,5430,0
|
|
20231213,153900,409569420,5430,5430,5430,5430,0
|
|
20231213,153800,409569420,5430,5430,5430,5430,0
|
|
20231213,153700,409569420,5430,5430,5430,5430,0
|
|
20231213,153600,409569420,5430,5430,5430,5430,0
|
|
20231213,153500,409569420,5430,5430,5430,5430,0
|
|
20231213,153400,409569420,5430,5430,5430,5430,0
|
|
20231213,153300,409569420,5430,5430,5430,5430,0
|
|
20231213,153200,409569420,5430,5430,5430,5430,0
|
|
20231213,153100,409569420,5430,5430,5430,5430,0
|
|
20231213,153000,409569420,5430,5430,5430,5430,921
|
|
20231213,152900,404568390,5430,5430,5430,5430,0
|
|
20231213,152800,404568390,5430,5430,5430,5430,0
|
|
20231213,152700,404568390,5430,5430,5430,5430,0
|
|
20231213,152600,404568390,5430,5430,5430,5430,0
|
|
20231213,152500,404568390,5430,5430,5430,5430,0
|
|
20231213,152400,404568390,5430,5430,5430,5430,0
|
|
20231213,152300,404568390,5430,5430,5430,5430,0
|
|
20231213,152200,404568390,5430,5430,5430,5430,0
|
|
20231213,152100,404568390,5430,5430,5430,5430,0
|
|
20231213,152000,404568390,5430,5430,5430,5430,0
|
|
20231213,151900,404568390,5430,5430,5440,5420,149
|
|
20231213,151800,403759500,5420,5420,5430,5410,109
|
|
20231213,151700,403168150,5420,5420,5420,5420,34
|
|
20231213,151600,402983870,5430,5430,5430,5430,31
|
|
20231213,151500,402815540,5440,5440,5440,5440,0
|
|
20231213,151400,402815540,5440,5450,5450,5440,49
|
|
20231213,151300,402548970,5410,5440,5460,5410,4932
|
|
20231213,151200,375773800,5450,5450,5450,5450,63
|
|
20231213,151100,375430450,5450,5460,5460,5440,138
|
|
20231213,151000,374678610,5450,5470,5470,5440,103
|
|
20231213,150900,374118120,5440,5460,5460,5440,1058
|
|
20231213,150800,368355790,5460,5480,5480,5460,109
|
|
20231213,150700,367760490,5460,5460,5460,5460,487
|
|
20231213,150600,365101470,5460,5460,5460,5460,0
|
|
20231213,150500,365101470,5460,5460,5460,5460,183
|
|
20231213,150400,364102290,5480,5460,5480,5460,2
|
|
20231213,150300,364091350,5490,5490,5490,5490,0
|
|
20231213,150200,364091350,5490,5460,5490,5460,391
|
|
20231213,150100,361953690,5460,5460,5460,5460,0
|
|
20231213,150000,361953690,5460,5460,5460,5460,0
|
|
20231213,145900,361953690,5460,5460,5460,5460,0
|
|
20231213,145800,361953690,5460,5460,5460,5460,27
|
|
20231213,145700,361806270,5470,5460,5470,5460,89
|
|
20231213,145600,361319730,5490,5490,5490,5490,0
|
|
20231213,145500,361319730,5490,5490,5490,5490,0
|
|
20231213,145400,361319730,5490,5490,5490,5490,0
|
|
20231213,145300,361319730,5490,5470,5490,5470,41
|
|
20231213,145200,361095120,5470,5460,5470,5460,97
|
|
20231213,145100,360565480,5450,5460,5460,5450,2058
|
|
20231213,145000,349331370,5490,5490,5490,5490,0
|
|
20231213,144900,349331370,5490,5490,5490,5490,0
|
|
20231213,144800,349331370,5490,5490,5490,5490,25
|
|
20231213,144700,349194120,5490,5490,5490,5490,9
|
|
20231213,144600,349144710,5490,5490,5490,5490,0
|
|
20231213,144500,349144710,5490,5490,5490,5490,7
|
|
20231213,144400,349106280,5490,5490,5490,5490,0
|
|
20231213,144300,349106280,5490,5490,5490,5490,150
|
|
20231213,144200,348282780,5500,5500,5500,5500,0
|
|
20231213,144100,348282780,5500,5480,5500,5480,2102
|
|
20231213,144000,336724140,5450,5450,5450,5450,2
|
|
20231213,143900,336713240,5480,5450,5480,5450,3353
|
|
20231213,143800,318433040,5450,5460,5460,5450,18
|
|
20231213,143700,318334820,5460,5480,5480,5460,202
|
|
20231213,143600,317231880,5460,5460,5460,5460,0
|
|
20231213,143500,317231880,5460,5460,5460,5460,6
|
|
20231213,143400,317199120,5470,5470,5470,5470,36
|
|
20231213,143300,317002200,5510,5510,5510,5510,0
|
|
20231213,143200,317002200,5510,5510,5510,5510,0
|
|
20231213,143100,317002200,5510,5510,5510,5510,0
|
|
20231213,143000,317002200,5510,5510,5510,5510,1
|
|
20231213,142900,316996690,5470,5480,5480,5470,203
|
|
20231213,142800,315886270,5520,5520,5520,5520,0
|
|
20231213,142700,315886270,5520,5520,5520,5520,11
|
|
20231213,142600,315825550,5520,5520,5520,5520,0
|
|
20231213,142500,315825550,5520,5520,5520,5520,1
|
|
20231213,142400,315820030,5470,5520,5520,5470,201
|
|
20231213,142300,314718420,5510,5510,5510,5510,44
|
|
20231213,142200,314475980,5500,5480,5500,5480,252
|
|
20231213,142100,313092620,5470,5470,5470,5470,0
|
|
20231213,142000,313092620,5470,5470,5470,5470,0
|
|
20231213,141900,313092620,5470,5470,5470,5470,0
|
|
20231213,141800,313092620,5470,5470,5470,5470,30
|
|
20231213,141700,312928520,5470,5470,5470,5470,0
|
|
20231213,141600,312928520,5470,5470,5470,5470,0
|
|
20231213,141500,312928520,5470,5470,5470,5470,17
|
|
20231213,141400,312835530,5480,5480,5480,5480,0
|
|
20231213,141300,312835530,5480,5480,5480,5480,0
|
|
20231213,141200,312835530,5480,5480,5480,5480,0
|
|
20231213,141100,312835530,5480,5480,5480,5480,58
|
|
20231213,141000,312517690,5490,5490,5490,5490,0
|
|
20231213,140900,312517690,5490,5490,5490,5490,0
|
|
20231213,140800,312517690,5490,5470,5490,5450,1001
|
|
20231213,140700,307054150,5500,5500,5500,5500,1
|
|
20231213,140600,307048650,5470,5480,5480,5470,181
|
|
20231213,140500,306058340,5500,5500,5500,5500,1
|
|
20231213,140400,306052840,5480,5480,5480,5480,1
|
|
20231213,140300,306047360,5490,5490,5490,5490,0
|
|
20231213,140200,306047360,5490,5490,5490,5490,0
|
|
20231213,140100,306047360,5490,5480,5490,5480,380
|
|
20231213,140000,303964220,5490,5490,5490,5490,0
|
|
20231213,135900,303964220,5490,5490,5490,5490,0
|
|
20231213,135800,303964220,5490,5490,5490,5490,0
|
|
20231213,135700,303964220,5490,5490,5490,5490,0
|
|
20231213,135600,303964220,5490,5510,5510,5490,182
|
|
20231213,135500,302963920,5490,5530,5530,5490,1140
|
|
20231213,135400,296687340,5530,5530,5530,5530,100
|
|
20231213,135300,296134340,5530,5530,5530,5530,0
|
|
20231213,135200,296134340,5530,5530,5530,5530,0
|
|
20231213,135100,296134340,5530,5530,5530,5530,0
|
|
20231213,135000,296134340,5530,5530,5530,5530,0
|
|
20231213,134900,296134340,5530,5530,5530,5530,0
|
|
20231213,134800,296134340,5530,5530,5530,5530,20
|
|
20231213,134700,296023740,5530,5530,5530,5530,0
|
|
20231213,134600,296023740,5530,5530,5530,5530,10
|
|
20231213,134500,295968440,5530,5530,5530,5530,0
|
|
20231213,134400,295968440,5530,5530,5530,5530,20
|
|
20231213,134300,295857840,5520,5520,5520,5520,114
|
|
20231213,134200,295228560,5510,5510,5520,5510,402
|
|
20231213,134100,293013310,5510,5500,5510,5500,304
|
|
20231213,134000,291340790,5500,5500,5500,5500,15
|
|
20231213,133900,291258290,5490,5490,5490,5490,0
|
|
20231213,133800,291258290,5490,5490,5490,5490,0
|
|
20231213,133700,291258290,5490,5490,5490,5490,0
|
|
20231213,133600,291258290,5490,5490,5490,5490,48
|
|
20231213,133500,290994770,5490,5490,5490,5490,10
|
|
20231213,133400,290939870,5470,5470,5480,5470,659
|
|
20231213,133300,287334000,5460,5460,5460,5460,0
|
|
20231213,133200,287334000,5460,5490,5490,5460,1518
|
|
20231213,133100,279035680,5490,5490,5490,5490,24
|
|
20231213,133000,278903920,5490,5490,5490,5490,17
|
|
20231213,132900,278810590,5500,5500,5500,5500,0
|
|
20231213,132800,278810590,5500,5500,5500,5500,0
|
|
20231213,132700,278810590,5500,5500,5500,5500,100
|
|
20231213,132600,278260590,5490,5490,5490,5490,0
|
|
20231213,132500,278260590,5490,5490,5490,5490,0
|
|
20231213,132400,278260590,5490,5490,5490,5490,78
|
|
20231213,132300,277832370,5470,5470,5470,5470,0
|
|
20231213,132200,277832370,5470,5470,5470,5470,0
|
|
20231213,132100,277832370,5470,5500,5500,5470,592
|
|
20231213,132000,274589980,5490,5490,5490,5490,55
|
|
20231213,131900,274288030,5480,5480,5480,5480,0
|
|
20231213,131800,274288030,5480,5480,5480,5480,0
|
|
20231213,131700,274288030,5480,5480,5480,5480,0
|
|
20231213,131600,274288030,5480,5480,5480,5480,0
|
|
20231213,131500,274288030,5480,5480,5480,5480,1
|
|
20231213,131400,274282550,5500,5490,5500,5490,31
|
|
20231213,131300,274112350,5480,5480,5480,5480,5
|
|
20231213,131200,274084950,5480,5480,5480,5480,239
|
|
20231213,131100,272775230,5480,5480,5480,5480,0
|
|
20231213,131000,272775230,5480,5480,5480,5480,0
|
|
20231213,130900,272775230,5480,5480,5480,5480,0
|
|
20231213,130800,272775230,5480,5510,5510,5480,579
|
|
20231213,130700,269602280,5480,5480,5480,5480,0
|
|
20231213,130600,269602280,5480,5480,5480,5480,20
|
|
20231213,130500,269492680,5500,5500,5500,5500,0
|
|
20231213,130400,269492680,5500,5500,5500,5500,0
|
|
20231213,130300,269492680,5500,5500,5500,5500,0
|
|
20231213,130200,269492680,5500,5500,5500,5500,0
|
|
20231213,130100,269492680,5500,5500,5500,5500,0
|
|
20231213,130000,269492680,5500,5500,5500,5500,1
|
|
20231213,125900,269487180,5480,5510,5510,5480,321
|
|
20231213,125800,267722100,5510,5520,5520,5470,1201
|
|
20231213,125700,261124680,5530,5530,5530,5530,0
|
|
20231213,125600,261124680,5530,5530,5530,5530,115
|
|
20231213,125500,260488730,5540,5540,5540,5540,0
|
|
20231213,125400,260488730,5540,5540,5540,5540,0
|
|
20231213,125300,260488730,5540,5540,5540,5540,12
|
|
20231213,125200,260422250,5550,5550,5550,5550,0
|
|
20231213,125100,260422250,5550,5550,5550,5550,100
|
|
20231213,125000,259867250,5540,5550,5550,5540,15
|
|
20231213,124900,259784010,5550,5550,5550,5550,0
|
|
20231213,124800,259784010,5550,5550,5550,5550,0
|
|
20231213,124700,259784010,5550,5550,5550,5550,3
|
|
20231213,124600,259767360,5540,5550,5550,5540,281
|
|
20231213,124500,258207990,5550,5550,5550,5550,1
|
|
20231213,124400,258202440,5560,5560,5560,5560,0
|
|
20231213,124300,258202440,5560,5560,5560,5560,179
|
|
20231213,124200,257207200,5580,5580,5580,5580,0
|
|
20231213,124100,257207200,5580,5570,5580,5570,191
|
|
20231213,124000,256143320,5550,5550,5550,5550,0
|
|
20231213,123900,256143320,5550,5550,5550,5550,3
|
|
20231213,123800,256126670,5550,5570,5570,5550,282
|
|
20231213,123700,254557990,5570,5580,5580,5570,505
|
|
20231213,123600,251740790,5590,5570,5590,5570,1165
|
|
20231213,123500,245235020,5570,5560,5570,5560,78
|
|
20231213,123400,244800740,5580,5570,5580,5570,390
|
|
20231213,123300,242626800,5570,5550,5570,5550,372
|
|
20231213,123200,240557540,5530,5530,5530,5530,18
|
|
20231213,123100,240458000,5530,5530,5530,5530,22
|
|
20231213,123000,240336340,5560,5560,5560,5560,0
|
|
20231213,122900,240336340,5560,5560,5560,5560,0
|
|
20231213,122800,240336340,5560,5560,5560,5560,50
|
|
20231213,122700,240058340,5570,5570,5570,5570,0
|
|
20231213,122600,240058340,5570,5570,5570,5570,0
|
|
20231213,122500,240058340,5570,5570,5570,5570,0
|
|
20231213,122400,240058340,5570,5570,5570,5570,0
|
|
20231213,122300,240058340,5570,5570,5570,5570,1
|
|
20231213,122200,240052770,5570,5540,5570,5540,445
|
|
20231213,122100,237577520,5550,5550,5550,5550,0
|
|
20231213,122000,237577520,5550,5550,5550,5550,0
|
|
20231213,121900,237577520,5550,5530,5550,5530,7
|
|
20231213,121800,237538790,5520,5530,5530,5520,400
|
|
20231213,121700,235330230,5550,5550,5550,5550,0
|
|
20231213,121600,235330230,5550,5550,5550,5550,1
|
|
20231213,121500,235324680,5540,5540,5540,5540,0
|
|
20231213,121400,235324680,5540,5540,5540,5540,0
|
|
20231213,121300,235324680,5540,5570,5570,5540,205
|
|
20231213,121200,234185260,5580,5570,5580,5570,658
|
|
20231213,121100,230514710,5570,5530,5580,5530,1811
|
|
20231213,121000,220440970,5530,5530,5530,5530,114
|
|
20231213,120900,219810550,5520,5520,5520,5520,0
|
|
20231213,120800,219810550,5520,5520,5520,5520,0
|
|
20231213,120700,219810550,5520,5520,5520,5520,5
|
|
20231213,120600,219782950,5530,5530,5530,5530,0
|
|
20231213,120500,219782950,5530,5530,5530,5530,0
|
|
20231213,120400,219782950,5530,5530,5530,5530,0
|
|
20231213,120300,219782950,5530,5530,5530,5530,0
|
|
20231213,120200,219782950,5530,5540,5540,5530,104
|
|
20231213,120100,219207780,5530,5530,5530,5530,0
|
|
20231213,120000,219207780,5530,5530,5530,5530,1
|
|
20231213,115900,219202250,5530,5530,5530,5530,0
|
|
20231213,115800,219202250,5530,5530,5530,5530,0
|
|
20231213,115700,219202250,5530,5530,5530,5530,0
|
|
20231213,115600,219202250,5530,5530,5530,5530,0
|
|
20231213,115500,219202250,5530,5520,5530,5520,103
|
|
20231213,115400,218632680,5510,5510,5510,5510,0
|
|
20231213,115300,218632680,5510,5510,5510,5510,46
|
|
20231213,115200,218379220,5510,5510,5510,5510,0
|
|
20231213,115100,218379220,5510,5510,5510,5510,0
|
|
20231213,115000,218379220,5510,5510,5510,5510,0
|
|
20231213,114900,218379220,5510,5510,5510,5510,0
|
|
20231213,114800,218379220,5510,5490,5510,5490,46
|
|
20231213,114700,218126240,5500,5530,5530,5450,3230
|
|
20231213,114600,200379030,5530,5530,5530,5530,0
|
|
20231213,114500,200379030,5530,5530,5530,5530,0
|
|
20231213,114400,200379030,5530,5530,5530,5530,0
|
|
20231213,114300,200379030,5530,5530,5530,5530,0
|
|
20231213,114200,200379030,5530,5540,5540,5530,2349
|
|
20231213,114100,187379090,5560,5560,5560,5560,0
|
|
20231213,114000,187379090,5560,5560,5560,5560,7
|
|
20231213,113900,187340170,5550,5550,5550,5550,170
|
|
20231213,113800,186396670,5540,5540,5540,5540,4
|
|
20231213,113700,186374510,5530,5530,5530,5530,0
|
|
20231213,113600,186374510,5530,5530,5530,5530,0
|
|
20231213,113500,186374510,5530,5530,5530,5530,0
|
|
20231213,113400,186374510,5530,5530,5530,5530,0
|
|
20231213,113300,186374510,5530,5530,5530,5530,0
|
|
20231213,113200,186374510,5530,5530,5530,5530,0
|
|
20231213,113100,186374510,5530,5530,5530,5530,0
|
|
20231213,113000,186374510,5530,5530,5530,5530,10
|
|
20231213,112900,186319210,5530,5540,5540,5530,1009
|
|
20231213,112800,180738460,5550,5550,5550,5550,124
|
|
20231213,112700,180050260,5560,5560,5560,5560,2
|
|
20231213,112600,180039140,5560,5560,5560,5560,10
|
|
20231213,112500,179983540,5570,5570,5570,5570,0
|
|
20231213,112400,179983540,5570,5570,5570,5570,20
|
|
20231213,112300,179872140,5550,5550,5550,5550,0
|
|
20231213,112200,179872140,5550,5550,5550,5550,117
|
|
20231213,112100,179222790,5550,5550,5550,5550,100
|
|
20231213,112000,178667790,5550,5550,5550,5550,149
|
|
20231213,111900,177840840,5580,5560,5580,5550,5
|
|
20231213,111800,177813050,5580,5580,5580,5580,0
|
|
20231213,111700,177813050,5580,5580,5580,5580,0
|
|
20231213,111600,177813050,5580,5570,5580,5570,2005
|
|
20231213,111500,166632620,5560,5560,5560,5560,101
|
|
20231213,111400,166071060,5560,5560,5560,5560,400
|
|
20231213,111300,163847060,5560,5560,5560,5560,0
|
|
20231213,111200,163847060,5560,5560,5560,5560,0
|
|
20231213,111100,163847060,5560,5550,5560,5550,824
|
|
20231213,111000,159265800,5550,5540,5550,5540,740
|
|
20231213,110900,155166100,5540,5550,5550,5540,590
|
|
20231213,110800,151892100,5550,5520,5550,5520,9
|
|
20231213,110700,151842390,5520,5520,5520,5520,0
|
|
20231213,110600,151842390,5520,5530,5530,5520,185
|
|
20231213,110500,150820800,5530,5530,5530,5530,0
|
|
20231213,110400,150820800,5530,5530,5530,5530,100
|
|
20231213,110300,150267800,5550,5520,5550,5520,238
|
|
20231213,110200,148946990,5550,5550,5550,5550,0
|
|
20231213,110100,148946990,5550,5550,5550,5550,0
|
|
20231213,110000,148946990,5550,5550,5550,5550,3
|
|
20231213,105900,148930340,5530,5530,5530,5530,0
|
|
20231213,105800,148930340,5530,5530,5530,5530,0
|
|
20231213,105700,148930340,5530,5530,5530,5530,0
|
|
20231213,105600,148930340,5530,5530,5530,5530,275
|
|
20231213,105500,147409590,5550,5550,5550,5550,0
|
|
20231213,105400,147409590,5550,5520,5550,5520,107
|
|
20231213,105300,146818920,5520,5520,5520,5520,5
|
|
20231213,105200,146791320,5520,5520,5520,5520,0
|
|
20231213,105100,146791320,5520,5520,5520,5520,0
|
|
20231213,105000,146791320,5520,5560,5560,5520,14
|
|
20231213,104900,146713880,5560,5520,5570,5520,21
|
|
20231213,104800,146597310,5510,5510,5510,5510,225
|
|
20231213,104700,145357560,5520,5520,5520,5520,68
|
|
20231213,104600,144982200,5540,5540,5540,5540,1
|
|
20231213,104500,144976660,5530,5540,5540,5530,422
|
|
20231213,104400,142639400,5540,5540,5580,5540,1602
|
|
20231213,104300,133714620,5570,5550,5580,5550,428
|
|
20231213,104200,131331530,5500,5530,5550,5500,449
|
|
20231213,104100,128845000,5520,5510,5520,5510,509
|
|
20231213,104000,126035380,5510,5510,5510,5510,214
|
|
20231213,103900,124856240,5510,5480,5510,5480,534
|
|
20231213,103800,121917380,5500,5500,5500,5500,1
|
|
20231213,103700,121911880,5480,5490,5490,5480,5
|
|
20231213,103600,121884470,5480,5480,5480,5480,2
|
|
20231213,103500,121873510,5470,5470,5470,5470,300
|
|
20231213,103400,120232510,5490,5490,5490,5490,0
|
|
20231213,103300,120232510,5490,5490,5490,5490,0
|
|
20231213,103200,120232510,5490,5500,5500,5490,624
|
|
20231213,103100,116800550,5500,5480,5500,5480,2659
|
|
20231213,103000,102214080,5470,5470,5470,5470,500
|
|
20231213,102900,99479080,5470,5470,5470,5470,100
|
|
20231213,102800,98932080,5470,5470,5470,5470,375
|
|
20231213,102700,96880830,5470,5470,5470,5470,0
|
|
20231213,102600,96880830,5470,5470,5470,5470,1
|
|
20231213,102500,96875360,5440,5440,5440,5440,1
|
|
20231213,102400,96869920,5440,5440,5440,5440,0
|
|
20231213,102300,96869920,5440,5440,5440,5440,16
|
|
20231213,102200,96782880,5470,5460,5470,5460,73
|
|
20231213,102100,96384290,5440,5440,5440,5440,0
|
|
20231213,102000,96384290,5440,5440,5440,5440,0
|
|
20231213,101900,96384290,5440,5440,5440,5440,0
|
|
20231213,101800,96384290,5440,5440,5440,5440,0
|
|
20231213,101700,96384290,5440,5440,5440,5440,0
|
|
20231213,101600,96384290,5440,5440,5440,5440,0
|
|
20231213,101500,96384290,5440,5440,5440,5440,10
|
|
20231213,101400,96329890,5450,5450,5450,5450,318
|
|
20231213,101300,94596790,5430,5430,5430,5430,0
|
|
20231213,101200,94596790,5430,5430,5450,5430,1100
|
|
20231213,101100,88622080,5430,5430,5430,5430,0
|
|
20231213,101000,88622080,5430,5430,5430,5430,131
|
|
20231213,100900,87910750,5420,5420,5420,5420,27
|
|
20231213,100800,87764410,5440,5440,5440,5440,0
|
|
20231213,100700,87764410,5440,5440,5440,5440,0
|
|
20231213,100600,87764410,5440,5440,5440,5440,0
|
|
20231213,100500,87764410,5440,5440,5440,5440,0
|
|
20231213,100400,87764410,5440,5440,5440,5440,0
|
|
20231213,100300,87764410,5440,5430,5440,5430,176
|
|
20231213,100200,86807040,5420,5420,5420,5420,0
|
|
20231213,100100,86807040,5420,5450,5450,5380,7036
|
|
20231213,100000,48712630,5470,5470,5470,5470,50
|
|
20231213,095900,48439130,5470,5470,5470,5470,195
|
|
20231213,095800,47372480,5470,5470,5470,5470,0
|
|
20231213,095700,47372480,5470,5470,5470,5470,0
|
|
20231213,095600,47372480,5470,5470,5470,5470,0
|
|
20231213,095500,47372480,5470,5470,5470,5470,1
|
|
20231213,095400,47367010,5470,5470,5470,5470,0
|
|
20231213,095300,47367010,5470,5460,5470,5460,99
|
|
20231213,095200,46825680,5470,5470,5470,5470,20
|
|
20231213,095100,46716280,5470,5470,5470,5470,0
|
|
20231213,095000,46716280,5470,5470,5470,5470,0
|
|
20231213,094900,46716280,5470,5470,5470,5470,615
|
|
20231213,094800,43352230,5470,5470,5470,5470,0
|
|
20231213,094700,43352230,5470,5470,5470,5470,0
|
|
20231213,094600,43352230,5470,5470,5470,5470,0
|
|
20231213,094500,43352230,5470,5470,5470,5470,0
|
|
20231213,094400,43352230,5470,5470,5470,5470,100
|
|
20231213,094300,42805230,5460,5460,5460,5460,15
|
|
20231213,094200,42723330,5470,5470,5470,5470,0
|
|
20231213,094100,42723330,5470,5470,5470,5470,0
|
|
20231213,094000,42723330,5470,5470,5470,5470,0
|
|
20231213,093900,42723330,5470,5470,5470,5470,3
|
|
20231213,093800,42706920,5480,5480,5480,5480,0
|
|
20231213,093700,42706920,5480,5480,5480,5480,2
|
|
20231213,093600,42695960,5450,5480,5480,5450,945
|
|
20231213,093500,37545680,5450,5450,5450,5450,2
|
|
20231213,093400,37534780,5490,5450,5490,5450,230
|
|
20231213,093300,36274160,5460,5460,5460,5460,187
|
|
20231213,093200,35253140,5460,5460,5460,5460,0
|
|
20231213,093100,35253140,5460,5460,5460,5460,0
|
|
20231213,093000,35253140,5460,5460,5460,5460,96
|
|
20231213,092900,34728980,5490,5490,5490,5490,1
|
|
20231213,092800,34723490,5460,5460,5460,5460,90
|
|
20231213,092700,34232090,5500,5500,5500,5500,11
|
|
20231213,092600,34171590,5490,5480,5490,5480,1000
|
|
20231213,092500,28682640,5480,5480,5480,5480,0
|
|
20231213,092400,28682640,5480,5480,5480,5480,0
|
|
20231213,092300,28682640,5480,5480,5480,5480,11
|
|
20231213,092200,28622360,5480,5440,5490,5440,182
|
|
20231213,092100,27630440,5460,5460,5460,5460,116
|
|
20231213,092000,26997080,5420,5420,5420,5420,0
|
|
20231213,091900,26997080,5420,5440,5440,5420,1501
|
|
20231213,091800,18853570,5470,5470,5470,5470,0
|
|
20231213,091700,18853570,5470,5470,5470,5470,100
|
|
20231213,091600,18306570,5440,5440,5440,5440,728
|
|
20231213,091500,14346250,5440,5470,5470,5440,250
|
|
20231213,091400,12979040,5460,5490,5490,5460,135
|
|
20231213,091300,12238630,5500,5490,5500,5490,150
|
|
20231213,091200,11413790,5500,5500,5500,5500,30
|
|
20231213,091100,11248790,5500,5500,5500,5500,350
|
|
20231213,091000,9323790,5500,5500,5500,5500,0
|
|
20231213,090900,9323790,5500,5490,5500,5470,93
|
|
20231213,090800,8814970,5500,5430,5500,5430,171
|
|
20231213,090700,7882730,5480,5460,5480,5460,1312
|
|
20231213,090600,708460,5460,5460,5460,5460,1
|
|
20231213,090500,703000,5450,5450,5450,5450,20
|
|
20231213,090400,594000,5460,5460,5460,5460,0
|
|
20231213,090300,594000,5460,5460,5460,5460,0
|
|
20231213,090200,594000,5460,5460,5460,5460,0
|
|
20231213,090100,594000,5460,5450,5460,5450,62
|
|
20231213,090000,255590,5410,5460,5460,5410,47
|