647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,194400,5838902480,5310,5310,5310,5310,5461
|
|
20231220,194300,5838902480,5310,5310,5310,5310,0
|
|
20231220,194200,5838902480,5310,5310,5310,5310,0
|
|
20231220,194100,5838902480,5310,5310,5310,5310,0
|
|
20231220,194000,5838902480,5310,5310,5310,5310,0
|
|
20231220,193900,5838902480,5310,5310,5310,5310,0
|
|
20231220,193800,5838902480,5310,5310,5310,5310,0
|
|
20231220,193700,5838902480,5310,5310,5310,5310,0
|
|
20231220,193600,5838902480,5310,5310,5310,5310,0
|
|
20231220,193500,5838902480,5310,5310,5310,5310,0
|
|
20231220,193400,5838902480,5310,5310,5310,5310,0
|
|
20231220,193300,5838902480,5310,5310,5310,5310,0
|
|
20231220,193200,5838902480,5310,5310,5310,5310,0
|
|
20231220,193100,5838902480,5310,5310,5310,5310,0
|
|
20231220,193000,5838902480,5310,5310,5310,5310,0
|
|
20231220,192900,5838902480,5310,5310,5310,5310,0
|
|
20231220,192800,5838902480,5310,5310,5310,5310,0
|
|
20231220,192700,5838902480,5310,5310,5310,5310,0
|
|
20231220,192600,5838902480,5310,5310,5310,5310,0
|
|
20231220,192500,5838902480,5310,5310,5310,5310,0
|
|
20231220,192400,5838902480,5310,5310,5310,5310,0
|
|
20231220,192300,5838902480,5310,5310,5310,5310,0
|
|
20231220,192200,5838902480,5310,5310,5310,5310,0
|
|
20231220,192100,5838902480,5310,5310,5310,5310,0
|
|
20231220,192000,5838902480,5310,5310,5310,5310,0
|
|
20231220,191900,5838902480,5310,5310,5310,5310,0
|
|
20231220,191800,5838902480,5310,5310,5310,5310,0
|
|
20231220,191700,5838902480,5310,5310,5310,5310,0
|
|
20231220,191600,5838902480,5310,5310,5310,5310,0
|
|
20231220,191500,5838902480,5310,5310,5310,5310,0
|
|
20231220,191400,5838902480,5310,5310,5310,5310,5461
|
|
20231220,191300,5838902480,5310,5310,5310,5310,0
|
|
20231220,191200,5838902480,5310,5310,5310,5310,0
|
|
20231220,191100,5838902480,5310,5310,5310,5310,0
|
|
20231220,191000,5838902480,5310,5310,5310,5310,0
|
|
20231220,190900,5838902480,5310,5310,5310,5310,0
|
|
20231220,190800,5838902480,5310,5310,5310,5310,0
|
|
20231220,190700,5838902480,5310,5310,5310,5310,0
|
|
20231220,190600,5838902480,5310,5310,5310,5310,0
|
|
20231220,190500,5838902480,5310,5310,5310,5310,0
|
|
20231220,190400,5838902480,5310,5310,5310,5310,0
|
|
20231220,190300,5838902480,5310,5310,5310,5310,0
|
|
20231220,190200,5838902480,5310,5310,5310,5310,0
|
|
20231220,190100,5838902480,5310,5310,5310,5310,0
|
|
20231220,190000,5838902480,5310,5310,5310,5310,0
|
|
20231220,185900,5838902480,5310,5310,5310,5310,0
|
|
20231220,185800,5838902480,5310,5310,5310,5310,0
|
|
20231220,185700,5838902480,5310,5310,5310,5310,0
|
|
20231220,185600,5838902480,5310,5310,5310,5310,0
|
|
20231220,185500,5838902480,5310,5310,5310,5310,0
|
|
20231220,185400,5838902480,5310,5310,5310,5310,0
|
|
20231220,185300,5838902480,5310,5310,5310,5310,0
|
|
20231220,185200,5838902480,5310,5310,5310,5310,0
|
|
20231220,185100,5838902480,5310,5310,5310,5310,0
|
|
20231220,185000,5838902480,5310,5310,5310,5310,0
|
|
20231220,184900,5838902480,5310,5310,5310,5310,0
|
|
20231220,184800,5838902480,5310,5310,5310,5310,0
|
|
20231220,184700,5838902480,5310,5310,5310,5310,0
|
|
20231220,184600,5838902480,5310,5310,5310,5310,0
|
|
20231220,184500,5838902480,5310,5310,5310,5310,0
|
|
20231220,184400,5838902480,5310,5310,5310,5310,5461
|
|
20231220,184300,5838902480,5310,5310,5310,5310,0
|
|
20231220,184200,5838902480,5310,5310,5310,5310,0
|
|
20231220,184100,5838902480,5310,5310,5310,5310,0
|
|
20231220,184000,5838902480,5310,5310,5310,5310,0
|
|
20231220,183900,5838902480,5310,5310,5310,5310,0
|
|
20231220,183800,5838902480,5310,5310,5310,5310,0
|
|
20231220,183700,5838902480,5310,5310,5310,5310,0
|
|
20231220,183600,5838902480,5310,5310,5310,5310,0
|
|
20231220,183500,5838902480,5310,5310,5310,5310,0
|
|
20231220,183400,5838902480,5310,5310,5310,5310,0
|
|
20231220,183300,5838902480,5310,5310,5310,5310,0
|
|
20231220,183200,5838902480,5310,5310,5310,5310,0
|
|
20231220,183100,5838902480,5310,5310,5310,5310,0
|
|
20231220,183000,5838902480,5310,5310,5310,5310,0
|
|
20231220,182900,5838902480,5310,5310,5310,5310,0
|
|
20231220,182800,5838902480,5310,5310,5310,5310,0
|
|
20231220,182700,5838902480,5310,5310,5310,5310,0
|
|
20231220,182600,5838902480,5310,5310,5310,5310,0
|
|
20231220,182500,5838902480,5310,5310,5310,5310,0
|
|
20231220,182400,5838902480,5310,5310,5310,5310,0
|
|
20231220,182300,5838902480,5310,5310,5310,5310,0
|
|
20231220,182200,5838902480,5310,5310,5310,5310,0
|
|
20231220,182100,5838902480,5310,5310,5310,5310,0
|
|
20231220,182000,5838902480,5310,5310,5310,5310,0
|
|
20231220,181900,5838902480,5310,5310,5310,5310,0
|
|
20231220,181800,5838902480,5310,5310,5310,5310,0
|
|
20231220,181700,5838902480,5310,5310,5310,5310,0
|
|
20231220,181600,5838902480,5310,5310,5310,5310,0
|
|
20231220,181500,5838902480,5310,5310,5310,5310,0
|
|
20231220,181400,5838902480,5310,5310,5310,5310,5461
|
|
20231220,181300,5838902480,5310,5310,5310,5310,0
|
|
20231220,181200,5838902480,5310,5310,5310,5310,0
|
|
20231220,181100,5838902480,5310,5310,5310,5310,0
|
|
20231220,181000,5838902480,5310,5310,5310,5310,0
|
|
20231220,180900,5838902480,5310,5310,5310,5310,0
|
|
20231220,180800,5838902480,5310,5310,5310,5310,0
|
|
20231220,180700,5838902480,5310,5310,5310,5310,0
|
|
20231220,180600,5838902480,5310,5310,5310,5310,0
|
|
20231220,180500,5838902480,5310,5310,5310,5310,0
|
|
20231220,180400,5838902480,5310,5310,5310,5310,0
|
|
20231220,180300,5838902480,5310,5310,5310,5310,0
|
|
20231220,180200,5838902480,5310,5310,5310,5310,0
|
|
20231220,180100,5838902480,5310,5310,5310,5310,0
|
|
20231220,180000,5838902480,5310,5310,5310,5310,0
|
|
20231220,175900,5838902480,5310,5310,5310,5310,0
|
|
20231220,175800,5838902480,5310,5310,5310,5310,0
|
|
20231220,175700,5838902480,5310,5310,5310,5310,0
|
|
20231220,175600,5838902480,5310,5310,5310,5310,0
|
|
20231220,175500,5838902480,5310,5310,5310,5310,0
|
|
20231220,175400,5838902480,5310,5310,5310,5310,0
|
|
20231220,175300,5838902480,5310,5310,5310,5310,0
|
|
20231220,175200,5838902480,5310,5310,5310,5310,0
|
|
20231220,175100,5838902480,5310,5310,5310,5310,0
|
|
20231220,175000,5838902480,5310,5310,5310,5310,0
|
|
20231220,174900,5838902480,5310,5310,5310,5310,0
|
|
20231220,174800,5838902480,5310,5310,5310,5310,0
|
|
20231220,174700,5838902480,5310,5310,5310,5310,0
|
|
20231220,174600,5838902480,5310,5310,5310,5310,0
|
|
20231220,174500,5838902480,5310,5310,5310,5310,0
|
|
20231220,174400,5838902480,5310,5310,5310,5310,5461
|
|
20231220,174300,5838902480,5310,5310,5310,5310,0
|
|
20231220,174200,5838902480,5310,5310,5310,5310,0
|
|
20231220,174100,5838902480,5310,5310,5310,5310,0
|
|
20231220,174000,5838902480,5310,5310,5310,5310,0
|
|
20231220,173900,5838902480,5310,5310,5310,5310,0
|
|
20231220,173800,5838902480,5310,5310,5310,5310,0
|
|
20231220,173700,5838902480,5310,5310,5310,5310,0
|
|
20231220,173600,5838902480,5310,5310,5310,5310,0
|
|
20231220,173500,5838902480,5310,5310,5310,5310,0
|
|
20231220,173400,5838902480,5310,5310,5310,5310,0
|
|
20231220,173300,5838902480,5310,5310,5310,5310,0
|
|
20231220,173200,5838902480,5310,5310,5310,5310,0
|
|
20231220,173100,5838902480,5310,5310,5310,5310,0
|
|
20231220,173000,5838902480,5310,5310,5310,5310,0
|
|
20231220,172900,5838902480,5310,5310,5310,5310,0
|
|
20231220,172800,5838902480,5310,5310,5310,5310,0
|
|
20231220,172700,5838902480,5310,5310,5310,5310,0
|
|
20231220,172600,5838902480,5310,5310,5310,5310,0
|
|
20231220,172500,5838902480,5310,5310,5310,5310,0
|
|
20231220,172400,5838902480,5310,5310,5310,5310,0
|
|
20231220,172300,5838902480,5310,5310,5310,5310,0
|
|
20231220,172200,5838902480,5310,5310,5310,5310,0
|
|
20231220,172100,5838902480,5310,5310,5310,5310,0
|
|
20231220,172000,5838902480,5310,5310,5310,5310,0
|
|
20231220,171900,5838902480,5310,5310,5310,5310,0
|
|
20231220,171800,5838902480,5310,5310,5310,5310,0
|
|
20231220,171700,5838902480,5310,5310,5310,5310,0
|
|
20231220,171600,5838902480,5310,5310,5310,5310,0
|
|
20231220,171500,5838902480,5310,5310,5310,5310,0
|
|
20231220,171400,5838902480,5310,5310,5310,5310,5461
|
|
20231220,171300,5838902480,5310,5310,5310,5310,0
|
|
20231220,171200,5838902480,5310,5310,5310,5310,0
|
|
20231220,171100,5838902480,5310,5310,5310,5310,0
|
|
20231220,171000,5838902480,5310,5310,5310,5310,0
|
|
20231220,170900,5838902480,5310,5310,5310,5310,0
|
|
20231220,170800,5838902480,5310,5310,5310,5310,0
|
|
20231220,170700,5838902480,5310,5310,5310,5310,0
|
|
20231220,170600,5838902480,5310,5310,5310,5310,0
|
|
20231220,170500,5838902480,5310,5310,5310,5310,0
|
|
20231220,170400,5838902480,5310,5310,5310,5310,0
|
|
20231220,170300,5838902480,5310,5310,5310,5310,0
|
|
20231220,170200,5838902480,5310,5310,5310,5310,0
|
|
20231220,170100,5838902480,5310,5310,5310,5310,0
|
|
20231220,170000,5838902480,5310,5310,5310,5310,0
|
|
20231220,165900,5838902480,5310,5310,5310,5310,0
|
|
20231220,165800,5838902480,5310,5310,5310,5310,0
|
|
20231220,165700,5838902480,5310,5310,5310,5310,0
|
|
20231220,165600,5838902480,5310,5310,5310,5310,0
|
|
20231220,165500,5838902480,5310,5310,5310,5310,0
|
|
20231220,165400,5838902480,5310,5310,5310,5310,0
|
|
20231220,165300,5838902480,5310,5310,5310,5310,0
|
|
20231220,165200,5838902480,5310,5310,5310,5310,0
|
|
20231220,165100,5838902480,5310,5310,5310,5310,0
|
|
20231220,165000,5838902480,5310,5310,5310,5310,0
|
|
20231220,164900,5838902480,5310,5310,5310,5310,0
|
|
20231220,164800,5838902480,5310,5310,5310,5310,0
|
|
20231220,164700,5838902480,5310,5310,5310,5310,0
|
|
20231220,164600,5838902480,5310,5310,5310,5310,0
|
|
20231220,164500,5838902480,5310,5310,5310,5310,0
|
|
20231220,164400,5838902480,5310,5310,5310,5310,5461
|
|
20231220,164300,5838902480,5310,5310,5310,5310,0
|
|
20231220,164200,5838902480,5310,5310,5310,5310,0
|
|
20231220,164100,5838902480,5310,5310,5310,5310,0
|
|
20231220,164000,5838902480,5310,5310,5310,5310,0
|
|
20231220,163900,5838902480,5310,5310,5310,5310,0
|
|
20231220,163800,5838902480,5310,5310,5310,5310,0
|
|
20231220,163700,5838902480,5310,5310,5310,5310,0
|
|
20231220,163600,5838902480,5310,5310,5310,5310,0
|
|
20231220,163500,5838902480,5310,5310,5310,5310,0
|
|
20231220,163400,5838902480,5310,5310,5310,5310,0
|
|
20231220,163300,5838902480,5310,5310,5310,5310,0
|
|
20231220,163200,5838902480,5310,5310,5310,5310,0
|
|
20231220,163100,5838902480,5310,5310,5310,5310,0
|
|
20231220,163000,5838902480,5310,5310,5310,5310,0
|
|
20231220,162900,5838902480,5310,5310,5310,5310,0
|
|
20231220,162800,5838902480,5310,5310,5310,5310,0
|
|
20231220,162700,5838902480,5310,5310,5310,5310,0
|
|
20231220,162600,5838902480,5310,5310,5310,5310,0
|
|
20231220,162500,5838902480,5310,5310,5310,5310,0
|
|
20231220,162400,5838902480,5310,5310,5310,5310,0
|
|
20231220,162300,5838902480,5310,5310,5310,5310,0
|
|
20231220,162200,5838902480,5310,5310,5310,5310,0
|
|
20231220,162100,5838902480,5310,5310,5310,5310,0
|
|
20231220,162000,5838902480,5310,5310,5310,5310,0
|
|
20231220,161900,5838902480,5310,5310,5310,5310,0
|
|
20231220,161800,5838902480,5310,5310,5310,5310,0
|
|
20231220,161700,5838902480,5310,5310,5310,5310,0
|
|
20231220,161600,5838902480,5310,5310,5310,5310,0
|
|
20231220,161500,5838902480,5310,5310,5310,5310,0
|
|
20231220,161400,5838902480,5310,5310,5310,5310,5461
|
|
20231220,161300,5838902480,5310,5310,5310,5310,0
|
|
20231220,161200,5838902480,5310,5310,5310,5310,0
|
|
20231220,161100,5838902480,5310,5310,5310,5310,0
|
|
20231220,161000,5838902480,5310,5310,5310,5310,0
|
|
20231220,160900,5838902480,5310,5310,5310,5310,0
|
|
20231220,160800,5838902480,5310,5310,5310,5310,0
|
|
20231220,160700,5838902480,5310,5310,5310,5310,0
|
|
20231220,160600,5838902480,5310,5310,5310,5310,0
|
|
20231220,160500,5838902480,5310,5310,5310,5310,0
|
|
20231220,160400,5838902480,5310,5310,5310,5310,0
|
|
20231220,160300,5838902480,5310,5310,5310,5310,0
|
|
20231220,160200,5838902480,5310,5310,5310,5310,0
|
|
20231220,160100,5838902480,5310,5310,5310,5310,0
|
|
20231220,160000,5838902480,5310,5310,5310,5310,0
|
|
20231220,155900,5838902480,5310,5310,5310,5310,0
|
|
20231220,155800,5838902480,5310,5310,5310,5310,0
|
|
20231220,155700,5838902480,5310,5310,5310,5310,0
|
|
20231220,155600,5838902480,5310,5310,5310,5310,0
|
|
20231220,155500,5838902480,5310,5310,5310,5310,0
|
|
20231220,155400,5838902480,5310,5310,5310,5310,0
|
|
20231220,155300,5838902480,5310,5310,5310,5310,0
|
|
20231220,155200,5838902480,5310,5310,5310,5310,0
|
|
20231220,155100,5838902480,5310,5310,5310,5310,0
|
|
20231220,155000,5838902480,5310,5310,5310,5310,0
|
|
20231220,154900,5838902480,5310,5310,5310,5310,0
|
|
20231220,154800,5838902480,5310,5310,5310,5310,0
|
|
20231220,154700,5838902480,5310,5310,5310,5310,0
|
|
20231220,154600,5838902480,5310,5310,5310,5310,0
|
|
20231220,154500,5838902480,5310,5310,5310,5310,0
|
|
20231220,154400,5838902480,5310,5310,5310,5310,5461
|
|
20231220,154300,5838902480,5310,5310,5310,5310,0
|
|
20231220,154200,5838902480,5310,5310,5310,5310,0
|
|
20231220,154100,5838902480,5310,5310,5310,5310,0
|
|
20231220,154000,5838902480,5310,5310,5310,5310,0
|
|
20231220,153900,5838902480,5310,5310,5310,5310,0
|
|
20231220,153800,5838902480,5310,5310,5310,5310,0
|
|
20231220,153700,5838902480,5310,5310,5310,5310,0
|
|
20231220,153600,5838902480,5310,5310,5310,5310,0
|
|
20231220,153500,5838902480,5310,5310,5310,5310,0
|
|
20231220,153400,5838902480,5310,5310,5310,5310,0
|
|
20231220,153300,5838902480,5310,5310,5310,5310,0
|
|
20231220,153200,5838902480,5310,5310,5310,5310,0
|
|
20231220,153100,5838902480,5310,5310,5310,5310,0
|
|
20231220,153000,5838902480,5310,5310,5310,5310,5461
|
|
20231220,152900,5809904570,5340,5340,5340,5340,0
|
|
20231220,152800,5809904570,5340,5340,5340,5340,0
|
|
20231220,152700,5809904570,5340,5340,5340,5340,0
|
|
20231220,152600,5809904570,5340,5340,5340,5340,0
|
|
20231220,152500,5809904570,5340,5340,5340,5340,0
|
|
20231220,152400,5809904570,5340,5340,5340,5340,0
|
|
20231220,152300,5809904570,5340,5340,5340,5340,0
|
|
20231220,152200,5809904570,5340,5340,5340,5340,0
|
|
20231220,152100,5809904570,5340,5340,5340,5340,0
|
|
20231220,152000,5809904570,5340,5340,5340,5340,0
|
|
20231220,151900,5809904570,5340,5350,5360,5340,361
|
|
20231220,151800,5807975200,5360,5340,5360,5340,1024
|
|
20231220,151700,5802499720,5340,5320,5340,5320,3778
|
|
20231220,151600,5782356510,5320,5330,5330,5310,204
|
|
20231220,151500,5781271420,5330,5320,5330,5310,774
|
|
20231220,151400,5777156880,5330,5320,5330,5320,713
|
|
20231220,151300,5773363670,5330,5330,5330,5330,303
|
|
20231220,151200,5771748680,5330,5330,5330,5330,1
|
|
20231220,151100,5771743350,5320,5330,5330,5320,618
|
|
20231220,151000,5768454580,5320,5330,5330,5320,16
|
|
20231220,150900,5768369450,5330,5320,5330,5320,22
|
|
20231220,150800,5768252400,5330,5320,5330,5320,766
|
|
20231220,150700,5764176280,5320,5320,5330,5320,407
|
|
20231220,150600,5762011010,5310,5320,5330,5310,749
|
|
20231220,150500,5758031120,5330,5320,5330,5310,782
|
|
20231220,150400,5753870630,5310,5310,5310,5290,1041
|
|
20231220,150300,5748354840,5320,5330,5330,5290,11671
|
|
20231220,150200,5686456270,5330,5330,5330,5330,50
|
|
20231220,150100,5686189770,5320,5350,5350,5320,63
|
|
20231220,150000,5685854550,5320,5320,5320,5320,0
|
|
20231220,145900,5685854550,5320,5340,5360,5320,3799
|
|
20231220,145800,5665628890,5350,5350,5350,5350,0
|
|
20231220,145700,5665628890,5350,5350,5350,5350,262
|
|
20231220,145600,5664227190,5350,5350,5350,5350,146
|
|
20231220,145500,5663446090,5350,5350,5350,5350,0
|
|
20231220,145400,5663446090,5350,5340,5350,5340,398
|
|
20231220,145300,5661320750,5330,5330,5330,5330,52
|
|
20231220,145200,5661043590,5330,5340,5340,5330,274
|
|
20231220,145100,5659583060,5330,5330,5330,5330,493
|
|
20231220,145000,5656955370,5330,5340,5340,5330,2269
|
|
20231220,144900,5644850390,5360,5360,5360,5360,1
|
|
20231220,144800,5644845030,5340,5350,5360,5340,1398
|
|
20231220,144700,5637365810,5360,5350,5360,5350,113
|
|
20231220,144600,5636761130,5360,5360,5360,5360,187
|
|
20231220,144500,5635758810,5370,5370,5370,5370,4
|
|
20231220,144400,5635737330,5360,5360,5360,5360,230
|
|
20231220,144300,5634504530,5360,5370,5370,5360,7
|
|
20231220,144200,5634466950,5370,5370,5370,5370,2
|
|
20231220,144100,5634456210,5360,5360,5360,5360,5
|
|
20231220,144000,5634429410,5380,5380,5380,5380,0
|
|
20231220,143900,5634429410,5380,5380,5380,5380,0
|
|
20231220,143800,5634429410,5380,5350,5380,5350,7
|
|
20231220,143700,5634391900,5360,5360,5360,5360,0
|
|
20231220,143600,5634391900,5360,5360,5360,5360,0
|
|
20231220,143500,5634391900,5360,5360,5360,5360,280
|
|
20231220,143400,5632891100,5360,5360,5360,5360,100
|
|
20231220,143300,5632355100,5360,5350,5360,5350,275
|
|
20231220,143200,5630881980,5360,5350,5360,5350,10
|
|
20231220,143100,5630828440,5380,5380,5380,5380,0
|
|
20231220,143000,5630828440,5380,5360,5380,5360,783
|
|
20231220,142900,5626631540,5380,5380,5380,5380,0
|
|
20231220,142800,5626631540,5380,5370,5380,5370,2
|
|
20231220,142700,5626620790,5370,5370,5370,5370,0
|
|
20231220,142600,5626620790,5370,5370,5370,5370,194
|
|
20231220,142500,5625579010,5380,5380,5380,5380,0
|
|
20231220,142400,5625579010,5380,5380,5380,5380,0
|
|
20231220,142300,5625579010,5380,5380,5380,5380,5
|
|
20231220,142200,5625552110,5360,5370,5370,5360,2
|
|
20231220,142100,5625541380,5360,5360,5360,5360,48
|
|
20231220,142000,5625284100,5380,5380,5380,5380,0
|
|
20231220,141900,5625284100,5380,5380,5380,5380,4
|
|
20231220,141800,5625262580,5380,5380,5380,5380,93
|
|
20231220,141700,5624762240,5380,5380,5380,5370,221
|
|
20231220,141600,5623575430,5380,5380,5380,5380,2
|
|
20231220,141500,5623564670,5370,5370,5370,5370,5
|
|
20231220,141400,5623537820,5370,5370,5370,5370,1
|
|
20231220,141300,5623532450,5380,5380,5380,5380,0
|
|
20231220,141200,5623532450,5380,5380,5380,5380,2
|
|
20231220,141100,5623521690,5370,5370,5370,5370,100
|
|
20231220,141000,5622984690,5370,5370,5370,5370,17
|
|
20231220,140900,5622893400,5370,5380,5380,5370,36
|
|
20231220,140800,5622699900,5390,5390,5390,5390,0
|
|
20231220,140700,5622699900,5390,5390,5390,5390,0
|
|
20231220,140600,5622699900,5390,5370,5390,5370,400
|
|
20231220,140500,5620548690,5370,5370,5370,5370,50
|
|
20231220,140400,5620280190,5370,5360,5370,5360,28
|
|
20231220,140300,5620129880,5340,5340,5340,5340,0
|
|
20231220,140200,5620129880,5340,5350,5350,5340,852
|
|
20231220,140100,5615575270,5360,5360,5360,5360,0
|
|
20231220,140000,5615575270,5360,5360,5360,5360,1623
|
|
20231220,135900,5606875990,5350,5350,5350,5350,0
|
|
20231220,135800,5606875990,5350,5350,5350,5350,47
|
|
20231220,135700,5606624540,5350,5350,5350,5350,2164
|
|
20231220,135600,5595047140,5360,5360,5360,5360,332
|
|
20231220,135500,5593267620,5360,5360,5360,5360,0
|
|
20231220,135400,5593267620,5360,5360,5360,5360,0
|
|
20231220,135300,5593267620,5360,5360,5360,5360,0
|
|
20231220,135200,5593267620,5360,5360,5360,5360,0
|
|
20231220,135100,5593267620,5360,5360,5360,5360,0
|
|
20231220,135000,5593267620,5360,5360,5370,5360,76
|
|
20231220,134900,5592860220,5360,5360,5360,5360,154
|
|
20231220,134800,5592034780,5350,5360,5360,5350,206
|
|
20231220,134700,5590930830,5350,5360,5360,5350,78
|
|
20231220,134600,5590512760,5350,5350,5350,5350,0
|
|
20231220,134500,5590512760,5350,5350,5350,5350,1
|
|
20231220,134400,5590507410,5350,5350,5350,5350,0
|
|
20231220,134300,5590507410,5350,5350,5350,5350,36
|
|
20231220,134200,5590314810,5350,5350,5350,5350,1050
|
|
20231220,134100,5584697310,5350,5350,5350,5350,0
|
|
20231220,134000,5584697310,5350,5350,5350,5350,2
|
|
20231220,133900,5584686610,5360,5360,5360,5360,79
|
|
20231220,133800,5584263170,5360,5360,5360,5360,22
|
|
20231220,133700,5584145250,5370,5350,5370,5350,17
|
|
20231220,133600,5584054260,5350,5350,5350,5350,84
|
|
20231220,133500,5583604860,5370,5370,5370,5370,1
|
|
20231220,133400,5583599490,5350,5360,5360,5350,620
|
|
20231220,133300,5580279840,5370,5370,5370,5370,0
|
|
20231220,133200,5580279840,5370,5370,5370,5370,0
|
|
20231220,133100,5580279840,5370,5370,5370,5370,0
|
|
20231220,133000,5580279840,5370,5380,5380,5370,205
|
|
20231220,132900,5579178290,5360,5360,5360,5360,360
|
|
20231220,132800,5577248690,5380,5380,5380,5380,1
|
|
20231220,132700,5577243310,5380,5380,5380,5360,290
|
|
20231220,132600,5575684950,5380,5380,5380,5380,15
|
|
20231220,132500,5575604250,5390,5390,5390,5390,0
|
|
20231220,132400,5575604250,5390,5390,5390,5390,0
|
|
20231220,132300,5575604250,5390,5390,5390,5390,40
|
|
20231220,132200,5575388650,5390,5390,5390,5390,0
|
|
20231220,132100,5575388650,5390,5360,5390,5360,102
|
|
20231220,132000,5574840900,5360,5360,5360,5360,100
|
|
20231220,131900,5574304900,5360,5360,5360,5360,0
|
|
20231220,131800,5574304900,5360,5390,5390,5360,1019
|
|
20231220,131700,5568842220,5390,5390,5390,5390,3
|
|
20231220,131600,5568826050,5370,5390,5390,5370,139
|
|
20231220,131500,5568079440,5360,5370,5370,5360,23
|
|
20231220,131400,5567956080,5390,5390,5390,5390,2
|
|
20231220,131300,5567945300,5370,5370,5370,5370,0
|
|
20231220,131200,5567945300,5370,5370,5370,5370,0
|
|
20231220,131100,5567945300,5370,5390,5390,5370,927
|
|
20231220,131000,5562966490,5390,5390,5390,5390,1
|
|
20231220,130900,5562961100,5390,5390,5390,5390,38
|
|
20231220,130800,5562756280,5390,5390,5390,5390,0
|
|
20231220,130700,5562756280,5390,5390,5390,5390,301
|
|
20231220,130600,5561133890,5400,5400,5400,5390,29
|
|
20231220,130500,5560977490,5380,5380,5380,5380,1
|
|
20231220,130400,5560972110,5380,5380,5380,5380,50
|
|
20231220,130300,5560703110,5370,5370,5370,5370,0
|
|
20231220,130200,5560703110,5370,5380,5380,5370,323
|
|
20231220,130100,5558968500,5370,5370,5370,5370,0
|
|
20231220,130000,5558968500,5370,5370,5370,5370,0
|
|
20231220,125900,5558968500,5370,5370,5370,5370,2
|
|
20231220,125800,5558957760,5370,5380,5380,5370,82
|
|
20231220,125700,5558517300,5390,5390,5390,5390,300
|
|
20231220,125600,5556900300,5370,5370,5370,5370,0
|
|
20231220,125500,5556900300,5370,5370,5370,5370,0
|
|
20231220,125400,5556900300,5370,5370,5370,5370,99
|
|
20231220,125300,5556368670,5370,5370,5370,5370,136
|
|
20231220,125200,5555638350,5390,5390,5390,5390,70
|
|
20231220,125100,5555261050,5390,5390,5390,5390,1
|
|
20231220,125000,5555255660,5390,5390,5390,5390,7
|
|
20231220,124900,5555217930,5390,5390,5390,5390,2
|
|
20231220,124800,5555207150,5360,5370,5370,5360,2001
|
|
20231220,124700,5544461790,5390,5380,5390,5380,2
|
|
20231220,124600,5544451020,5350,5350,5350,5350,505
|
|
20231220,124500,5541749270,5360,5370,5370,5360,602
|
|
20231220,124400,5538522330,5360,5360,5360,5360,4
|
|
20231220,124300,5538500890,5390,5390,5390,5360,3
|
|
20231220,124200,5538484750,5350,5350,5350,5350,176
|
|
20231220,124100,5537543150,5350,5350,5360,5350,25
|
|
20231220,124000,5537409270,5380,5380,5380,5380,0
|
|
20231220,123900,5537409270,5380,5380,5380,5380,758
|
|
20231220,123800,5533331230,5380,5350,5380,5350,203
|
|
20231220,123700,5532239180,5350,5360,5360,5350,743
|
|
20231220,123600,5528263410,5370,5370,5370,5370,0
|
|
20231220,123500,5528263410,5370,5380,5380,5370,677
|
|
20231220,123400,5524627740,5370,5380,5380,5370,91
|
|
20231220,123300,5524138970,5390,5380,5390,5380,174
|
|
20231220,123200,5523202740,5390,5390,5390,5390,54
|
|
20231220,123100,5522911680,5400,5410,5410,5400,79
|
|
20231220,123000,5522484990,5410,5410,5440,5400,11
|
|
20231220,122900,5522425460,5450,5450,5450,5450,132
|
|
20231220,122800,5521706060,5450,5420,5450,5400,3844
|
|
20231220,122700,5500791250,5430,5390,5430,5390,1113
|
|
20231220,122600,5494790700,5410,5370,5470,5370,5365
|
|
20231220,122500,5465626990,5350,5350,5350,5350,472
|
|
20231220,122400,5463101790,5350,5350,5350,5350,173
|
|
20231220,122300,5462176240,5350,5350,5350,5350,300
|
|
20231220,122200,5460571240,5350,5350,5370,5350,108
|
|
20231220,122100,5459993400,5350,5360,5360,5350,1903
|
|
20231220,122000,5449805570,5370,5370,5370,5370,0
|
|
20231220,121900,5449805570,5370,5370,5370,5370,3
|
|
20231220,121800,5449789460,5370,5370,5370,5370,0
|
|
20231220,121700,5449789460,5370,5370,5370,5370,0
|
|
20231220,121600,5449789460,5370,5370,5370,5370,93
|
|
20231220,121500,5449290050,5390,5370,5390,5370,115
|
|
20231220,121400,5448670500,5390,5390,5390,5390,0
|
|
20231220,121300,5448670500,5390,5390,5390,5390,200
|
|
20231220,121200,5447592500,5360,5370,5370,5360,81
|
|
20231220,121100,5447157540,5370,5370,5370,5370,10
|
|
20231220,121000,5447103840,5400,5400,5400,5400,35
|
|
20231220,120900,5446914840,5400,5390,5400,5390,7
|
|
20231220,120800,5446877060,5360,5360,5360,5360,0
|
|
20231220,120700,5446877060,5360,5360,5360,5360,0
|
|
20231220,120600,5446877060,5360,5360,5360,5360,0
|
|
20231220,120500,5446877060,5360,5370,5370,5360,169
|
|
20231220,120400,5445970220,5390,5380,5390,5380,605
|
|
20231220,120300,5442709470,5380,5380,5380,5380,0
|
|
20231220,120200,5442709470,5380,5380,5380,5380,0
|
|
20231220,120100,5442709470,5380,5380,5390,5360,1137
|
|
20231220,120000,5436589110,5380,5380,5380,5380,510
|
|
20231220,115900,5433845310,5350,5350,5350,5350,8
|
|
20231220,115800,5433802510,5350,5350,5350,5340,261
|
|
20231220,115700,5432407880,5340,5370,5370,5340,3265
|
|
20231220,115600,5414930460,5370,5380,5380,5370,531
|
|
20231220,115500,5412077620,5380,5390,5390,5380,496
|
|
20231220,115400,5409404280,5390,5390,5390,5390,0
|
|
20231220,115300,5409404280,5390,5390,5390,5390,2
|
|
20231220,115200,5409393500,5390,5380,5390,5380,810
|
|
20231220,115100,5405029270,5380,5370,5380,5370,833
|
|
20231220,115000,5400550750,5370,5360,5370,5360,68
|
|
20231220,114900,5400185630,5360,5360,5360,5360,55
|
|
20231220,114800,5399890830,5340,5340,5340,5340,92
|
|
20231220,114700,5399399550,5340,5370,5370,5340,1267
|
|
20231220,114600,5392626410,5380,5380,5380,5380,10
|
|
20231220,114500,5392572610,5380,5380,5380,5380,233
|
|
20231220,114400,5391319070,5380,5390,5390,5340,14150
|
|
20231220,114300,5315536760,5390,5390,5390,5390,773
|
|
20231220,114200,5311370290,5390,5390,5390,5390,1
|
|
20231220,114100,5311364900,5390,5390,5390,5390,113
|
|
20231220,114000,5310755830,5390,5390,5390,5390,0
|
|
20231220,113900,5310755830,5390,5390,5390,5390,0
|
|
20231220,113800,5310755830,5390,5390,5390,5390,0
|
|
20231220,113700,5310755830,5390,5390,5390,5390,83
|
|
20231220,113600,5310308460,5400,5400,5400,5400,22
|
|
20231220,113500,5310189660,5400,5400,5410,5400,106
|
|
20231220,113400,5309617250,5400,5400,5400,5400,6
|
|
20231220,113300,5309584850,5390,5390,5390,5390,0
|
|
20231220,113200,5309584850,5390,5390,5390,5390,199
|
|
20231220,113100,5308512240,5390,5420,5420,5390,180
|
|
20231220,113000,5307537690,5420,5420,5420,5420,5
|
|
20231220,112900,5307510590,5420,5390,5420,5390,27
|
|
20231220,112800,5307364310,5390,5390,5390,5390,2
|
|
20231220,112700,5307353530,5420,5390,5420,5390,633
|
|
20231220,112600,5303931960,5390,5400,5400,5390,1009
|
|
20231220,112500,5298490080,5400,5400,5400,5400,0
|
|
20231220,112400,5298490080,5400,5400,5400,5400,1
|
|
20231220,112300,5298484680,5400,5400,5400,5400,1
|
|
20231220,112200,5298479280,5420,5420,5420,5420,100
|
|
20231220,112100,5297937280,5420,5400,5420,5400,105
|
|
20231220,112000,5297370180,5400,5400,5400,5390,179
|
|
20231220,111900,5296403600,5400,5400,5410,5400,1401
|
|
20231220,111800,5288828200,5400,5400,5400,5400,72
|
|
20231220,111700,5288439400,5400,5410,5410,5400,410
|
|
20231220,111600,5286223550,5420,5420,5420,5420,0
|
|
20231220,111500,5286223550,5420,5420,5420,5420,0
|
|
20231220,111400,5286223550,5420,5400,5420,5400,124
|
|
20231220,111300,5285553230,5420,5420,5420,5420,0
|
|
20231220,111200,5285553230,5420,5420,5420,5420,0
|
|
20231220,111100,5285553230,5420,5420,5420,5400,702
|
|
20231220,111000,5281754390,5430,5400,5430,5390,9661
|
|
20231220,110900,5229629630,5400,5420,5420,5400,3447
|
|
20231220,110800,5210975320,5420,5430,5430,5420,2036
|
|
20231220,110700,5199934130,5430,5440,5440,5430,1490
|
|
20231220,110600,5191828540,5450,5450,5450,5450,75
|
|
20231220,110500,5191419790,5450,5450,5450,5450,4
|
|
20231220,110400,5191397990,5450,5450,5450,5450,65
|
|
20231220,110300,5191043740,5450,5450,5450,5450,10
|
|
20231220,110200,5190989240,5450,5450,5450,5450,55
|
|
20231220,110100,5190689490,5440,5450,5450,5440,501
|
|
20231220,110000,5187959050,5440,5440,5440,5440,1
|
|
20231220,105900,5187953610,5440,5440,5440,5440,669
|
|
20231220,105800,5184314250,5450,5450,5450,5450,1
|
|
20231220,105700,5184308800,5450,5450,5450,5430,480
|
|
20231220,105600,5181699890,5430,5440,5440,5430,78
|
|
20231220,105500,5181276270,5440,5440,5440,5440,1195
|
|
20231220,105400,5174775470,5450,5450,5450,5450,300
|
|
20231220,105300,5173140470,5450,5450,5450,5450,101
|
|
20231220,105200,5172590020,5470,5430,5470,5430,603
|
|
20231220,105100,5169305150,5430,5440,5440,5430,17
|
|
20231220,105000,5169212680,5440,5440,5440,5440,1
|
|
20231220,104900,5169207240,5430,5430,5430,5430,0
|
|
20231220,104800,5169207240,5430,5430,5430,5430,183
|
|
20231220,104700,5168213550,5420,5420,5420,5420,0
|
|
20231220,104600,5168213550,5420,5420,5420,5420,854
|
|
20231220,104500,5163584870,5420,5420,5420,5420,0
|
|
20231220,104400,5163584870,5420,5450,5450,5420,466
|
|
20231220,104300,5161058280,5450,5450,5450,5450,1423
|
|
20231220,104200,5153302930,5440,5410,5440,5410,1148
|
|
20231220,104100,5147074250,5410,5440,5440,5410,4112
|
|
20231220,104000,5124809840,5440,5430,5440,5420,240
|
|
20231220,103900,5123506560,5430,5420,5430,5420,46
|
|
20231220,103800,5123257000,5420,5440,5440,5420,2050
|
|
20231220,103700,5112141080,5450,5440,5450,5440,13
|
|
20231220,103600,5112070330,5440,5440,5440,5440,30
|
|
20231220,103500,5111907130,5440,5440,5440,5440,505
|
|
20231220,103400,5109159930,5440,5440,5440,5440,15
|
|
20231220,103300,5109078330,5440,5440,5440,5440,1
|
|
20231220,103200,5109072890,5440,5430,5440,5430,214
|
|
20231220,103100,5107910760,5430,5430,5430,5420,933
|
|
20231220,103000,5102848220,5430,5430,5430,5430,8
|
|
20231220,102900,5102804780,5420,5420,5420,5420,382
|
|
20231220,102800,5100734340,5450,5440,5450,5420,749
|
|
20231220,102700,5096666200,5440,5420,5440,5420,119
|
|
20231220,102600,5096020580,5420,5420,5420,5420,3048
|
|
20231220,102500,5079500420,5430,5430,5430,5430,580
|
|
20231220,102400,5076351020,5430,5440,5450,5430,3014
|
|
20231220,102300,5059928840,5440,5420,5440,5420,152
|
|
20231220,102200,5059103430,5440,5430,5440,5410,955
|
|
20231220,102100,5053919410,5430,5440,5440,5410,3758
|
|
20231220,102000,5033558530,5440,5400,5440,5400,1732
|
|
20231220,101900,5024157700,5400,5450,5450,5390,24346
|
|
20231220,101800,4892510950,5430,5440,5450,5430,10983
|
|
20231220,101700,4832798890,5440,5450,5450,5440,1172
|
|
20231220,101600,4826420100,5460,5480,5480,5440,2034
|
|
20231220,101500,4815333500,5490,5460,5490,5430,7869
|
|
20231220,101400,4772470390,5460,5460,5470,5460,1395
|
|
20231220,101300,4764850290,5470,5470,5490,5460,1400
|
|
20231220,101200,4757184320,5490,5450,5490,5450,6119
|
|
20231220,101100,4723779170,5450,5460,5460,5440,5718
|
|
20231220,101000,4692600120,5460,5480,5480,5460,768
|
|
20231220,100900,4688406220,5480,5480,5480,5480,730
|
|
20231220,100800,4684405820,5480,5470,5480,5460,2711
|
|
20231220,100700,4669590830,5500,5450,5510,5450,4059
|
|
20231220,100600,4647316630,5450,5470,5470,5450,11625
|
|
20231220,100500,4583863480,5470,5460,5540,5450,10573
|
|
20231220,100400,4525986970,5460,5480,5490,5440,21871
|
|
20231220,100300,4406587870,5480,5490,5510,5480,1958
|
|
20231220,100200,4395849700,5480,5500,5510,5480,1808
|
|
20231220,100100,4385935390,5490,5500,5530,5480,2990
|
|
20231220,100000,4369535750,5490,5480,5530,5480,1895
|
|
20231220,095900,4359093330,5490,5510,5530,5490,3470
|
|
20231220,095800,4339959160,5490,5490,5520,5490,1770
|
|
20231220,095700,4330230400,5520,5480,5530,5480,2748
|
|
20231220,095600,4315086410,5470,5460,5510,5460,3607
|
|
20231220,095500,4295348810,5460,5490,5500,5460,10649
|
|
20231220,095400,4237174120,5490,5490,5520,5480,3865
|
|
20231220,095300,4215940690,5490,5500,5530,5440,27261
|
|
20231220,095200,4066963980,5480,5540,5540,5470,14305
|
|
20231220,095100,3988314480,5540,5490,5560,5460,34224
|
|
20231220,095000,3799181740,5480,5470,5640,5450,115824
|
|
20231220,094900,3156135670,5460,5680,5800,5440,145911
|
|
20231220,094800,2321126630,5680,5670,5690,5670,2746
|
|
20231220,094700,2305535430,5670,5710,5720,5670,13029
|
|
20231220,094600,2231197570,5710,5690,5710,5670,15102
|
|
20231220,094500,2145252390,5690,5650,5690,5640,11638
|
|
20231220,094400,2079382730,5640,5620,5640,5610,3352
|
|
20231220,094300,2060536900,5620,5630,5640,5610,3453
|
|
20231220,094200,2041123220,5640,5630,5650,5610,2215
|
|
20231220,094100,2028640740,5650,5610,5660,5610,3582
|
|
20231220,094000,2008426190,5610,5660,5670,5610,7626
|
|
20231220,093900,1965459220,5660,5530,5680,5530,12094
|
|
20231220,093800,1897351380,5540,5570,5580,5530,12027
|
|
20231220,093700,1830681800,5570,5590,5600,5570,2220
|
|
20231220,093600,1818299380,5600,5580,5600,5560,4870
|
|
20231220,093500,1791150540,5590,5650,5650,5570,10900
|
|
20231220,093400,1730001910,5630,5610,5650,5590,9940
|
|
20231220,093300,1674267820,5610,5660,5670,5610,8971
|
|
20231220,093200,1623764640,5670,5680,5690,5580,27375
|
|
20231220,093100,1469204990,5680,5740,5750,5680,35064
|
|
20231220,093000,1268769960,5750,5660,5780,5650,84070
|
|
20231220,092900,785721200,5660,5560,5700,5550,50782
|
|
20231220,092800,498262400,5560,5540,5660,5490,42483
|
|
20231220,092700,260642110,5530,5460,5530,5410,12293
|
|
20231220,092600,193089110,5460,5470,5500,5420,9752
|
|
20231220,092500,139802460,5480,5410,5540,5410,12321
|
|
20231220,092400,72318630,5440,5370,5440,5370,4554
|
|
20231220,092300,47706890,5370,5370,5370,5370,0
|
|
20231220,092200,47706890,5370,5370,5370,5370,12
|
|
20231220,092100,47642450,5370,5370,5370,5370,50
|
|
20231220,092000,47373950,5370,5370,5370,5370,0
|
|
20231220,091900,47373950,5370,5370,5370,5370,0
|
|
20231220,091800,47373950,5370,5370,5370,5370,50
|
|
20231220,091700,47105450,5370,5360,5370,5360,1519
|
|
20231220,091600,38954420,5360,5360,5360,5360,100
|
|
20231220,091500,38418420,5360,5360,5360,5360,0
|
|
20231220,091400,38418420,5360,5350,5360,5350,271
|
|
20231220,091300,36965960,5340,5340,5340,5340,150
|
|
20231220,091200,36164960,5350,5350,5350,5350,18
|
|
20231220,091100,36068660,5360,5360,5360,5360,10
|
|
20231220,091000,36015060,5370,5370,5370,5370,0
|
|
20231220,090900,36015060,5370,5370,5370,5370,0
|
|
20231220,090800,36015060,5370,5370,5370,5370,10
|
|
20231220,090700,35961360,5370,5360,5370,5360,659
|
|
20231220,090600,32428780,5360,5320,5360,5300,2460
|
|
20231220,090500,19310570,5330,5330,5330,5330,50
|
|
20231220,090400,19044070,5330,5320,5330,5320,1544
|
|
20231220,090300,10815800,5310,5290,5310,5260,1647
|
|
20231220,090200,2143960,5320,5320,5320,5320,0
|
|
20231220,090100,2143960,5320,5320,5320,5320,400
|
|
20231220,090000,15960,5320,5320,5320,5320,3
|