623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,192000,1229947850,5520,5520,5520,5520,8175
|
|
20231214,191900,1229947850,5520,5520,5520,5520,0
|
|
20231214,191800,1229947850,5520,5520,5520,5520,0
|
|
20231214,191700,1229947850,5520,5520,5520,5520,0
|
|
20231214,191600,1229947850,5520,5520,5520,5520,0
|
|
20231214,191500,1229947850,5520,5520,5520,5520,0
|
|
20231214,191400,1229947850,5520,5520,5520,5520,0
|
|
20231214,191300,1229947850,5520,5520,5520,5520,0
|
|
20231214,191200,1229947850,5520,5520,5520,5520,0
|
|
20231214,191100,1229947850,5520,5520,5520,5520,0
|
|
20231214,191000,1229947850,5520,5520,5520,5520,0
|
|
20231214,190900,1229947850,5520,5520,5520,5520,0
|
|
20231214,190800,1229947850,5520,5520,5520,5520,0
|
|
20231214,190700,1229947850,5520,5520,5520,5520,0
|
|
20231214,190600,1229947850,5520,5520,5520,5520,0
|
|
20231214,190500,1229947850,5520,5520,5520,5520,0
|
|
20231214,190400,1229947850,5520,5520,5520,5520,0
|
|
20231214,190300,1229947850,5520,5520,5520,5520,0
|
|
20231214,190200,1229947850,5520,5520,5520,5520,0
|
|
20231214,190100,1229947850,5520,5520,5520,5520,0
|
|
20231214,190000,1229947850,5520,5520,5520,5520,0
|
|
20231214,185900,1229947850,5520,5520,5520,5520,0
|
|
20231214,185800,1229947850,5520,5520,5520,5520,0
|
|
20231214,185700,1229947850,5520,5520,5520,5520,0
|
|
20231214,185600,1229947850,5520,5520,5520,5520,0
|
|
20231214,185500,1229947850,5520,5520,5520,5520,0
|
|
20231214,185400,1229947850,5520,5520,5520,5520,0
|
|
20231214,185300,1229947850,5520,5520,5520,5520,0
|
|
20231214,185200,1229947850,5520,5520,5520,5520,0
|
|
20231214,185100,1229947850,5520,5520,5520,5520,0
|
|
20231214,185000,1229947850,5520,5520,5520,5520,8175
|
|
20231214,184900,1229947850,5520,5520,5520,5520,0
|
|
20231214,184800,1229947850,5520,5520,5520,5520,0
|
|
20231214,184700,1229947850,5520,5520,5520,5520,0
|
|
20231214,184600,1229947850,5520,5520,5520,5520,0
|
|
20231214,184500,1229947850,5520,5520,5520,5520,0
|
|
20231214,184400,1229947850,5520,5520,5520,5520,0
|
|
20231214,184300,1229947850,5520,5520,5520,5520,0
|
|
20231214,184200,1229947850,5520,5520,5520,5520,0
|
|
20231214,184100,1229947850,5520,5520,5520,5520,0
|
|
20231214,184000,1229947850,5520,5520,5520,5520,0
|
|
20231214,183900,1229947850,5520,5520,5520,5520,0
|
|
20231214,183800,1229947850,5520,5520,5520,5520,0
|
|
20231214,183700,1229947850,5520,5520,5520,5520,0
|
|
20231214,183600,1229947850,5520,5520,5520,5520,0
|
|
20231214,183500,1229947850,5520,5520,5520,5520,0
|
|
20231214,183400,1229947850,5520,5520,5520,5520,0
|
|
20231214,183300,1229947850,5520,5520,5520,5520,0
|
|
20231214,183200,1229947850,5520,5520,5520,5520,0
|
|
20231214,183100,1229947850,5520,5520,5520,5520,0
|
|
20231214,183000,1229947850,5520,5520,5520,5520,0
|
|
20231214,182900,1229947850,5520,5520,5520,5520,0
|
|
20231214,182800,1229947850,5520,5520,5520,5520,0
|
|
20231214,182700,1229947850,5520,5520,5520,5520,0
|
|
20231214,182600,1229947850,5520,5520,5520,5520,0
|
|
20231214,182500,1229947850,5520,5520,5520,5520,0
|
|
20231214,182400,1229947850,5520,5520,5520,5520,0
|
|
20231214,182300,1229947850,5520,5520,5520,5520,0
|
|
20231214,182200,1229947850,5520,5520,5520,5520,0
|
|
20231214,182100,1229947850,5520,5520,5520,5520,0
|
|
20231214,182000,1229947850,5520,5520,5520,5520,8175
|
|
20231214,181900,1229947850,5520,5520,5520,5520,0
|
|
20231214,181800,1229947850,5520,5520,5520,5520,0
|
|
20231214,181700,1229947850,5520,5520,5520,5520,0
|
|
20231214,181600,1229947850,5520,5520,5520,5520,0
|
|
20231214,181500,1229947850,5520,5520,5520,5520,0
|
|
20231214,181400,1229947850,5520,5520,5520,5520,0
|
|
20231214,181300,1229947850,5520,5520,5520,5520,0
|
|
20231214,181200,1229947850,5520,5520,5520,5520,0
|
|
20231214,181100,1229947850,5520,5520,5520,5520,0
|
|
20231214,181000,1229947850,5520,5520,5520,5520,0
|
|
20231214,180900,1229947850,5520,5520,5520,5520,0
|
|
20231214,180800,1229947850,5520,5520,5520,5520,0
|
|
20231214,180700,1229947850,5520,5520,5520,5520,0
|
|
20231214,180600,1229947850,5520,5520,5520,5520,0
|
|
20231214,180500,1229947850,5520,5520,5520,5520,0
|
|
20231214,180400,1229947850,5520,5520,5520,5520,0
|
|
20231214,180300,1229947850,5520,5520,5520,5520,0
|
|
20231214,180200,1229947850,5520,5520,5520,5520,0
|
|
20231214,180100,1229947850,5520,5520,5520,5520,0
|
|
20231214,180000,1229947850,5520,5520,5520,5520,0
|
|
20231214,175900,1229947850,5520,5520,5520,5520,0
|
|
20231214,175800,1229947850,5520,5520,5520,5520,0
|
|
20231214,175700,1229947850,5520,5520,5520,5520,0
|
|
20231214,175600,1229947850,5520,5520,5520,5520,0
|
|
20231214,175500,1229947850,5520,5520,5520,5520,0
|
|
20231214,175400,1229947850,5520,5520,5520,5520,0
|
|
20231214,175300,1229947850,5520,5520,5520,5520,0
|
|
20231214,175200,1229947850,5520,5520,5520,5520,0
|
|
20231214,175100,1229947850,5520,5520,5520,5520,0
|
|
20231214,175000,1229947850,5520,5520,5520,5520,8175
|
|
20231214,174900,1229947850,5520,5520,5520,5520,0
|
|
20231214,174800,1229947850,5520,5520,5520,5520,0
|
|
20231214,174700,1229947850,5520,5520,5520,5520,0
|
|
20231214,174600,1229947850,5520,5520,5520,5520,0
|
|
20231214,174500,1229947850,5520,5520,5520,5520,0
|
|
20231214,174400,1229947850,5520,5520,5520,5520,0
|
|
20231214,174300,1229947850,5520,5520,5520,5520,0
|
|
20231214,174200,1229947850,5520,5520,5520,5520,0
|
|
20231214,174100,1229947850,5520,5520,5520,5520,0
|
|
20231214,174000,1229947850,5520,5520,5520,5520,0
|
|
20231214,173900,1229947850,5520,5520,5520,5520,0
|
|
20231214,173800,1229947850,5520,5520,5520,5520,0
|
|
20231214,173700,1229947850,5520,5520,5520,5520,0
|
|
20231214,173600,1229947850,5520,5520,5520,5520,0
|
|
20231214,173500,1229947850,5520,5520,5520,5520,0
|
|
20231214,173400,1229947850,5520,5520,5520,5520,0
|
|
20231214,173300,1229947850,5520,5520,5520,5520,0
|
|
20231214,173200,1229947850,5520,5520,5520,5520,0
|
|
20231214,173100,1229947850,5520,5520,5520,5520,0
|
|
20231214,173000,1229947850,5520,5520,5520,5520,0
|
|
20231214,172900,1229947850,5520,5520,5520,5520,0
|
|
20231214,172800,1229947850,5520,5520,5520,5520,0
|
|
20231214,172700,1229947850,5520,5520,5520,5520,0
|
|
20231214,172600,1229947850,5520,5520,5520,5520,0
|
|
20231214,172500,1229947850,5520,5520,5520,5520,0
|
|
20231214,172400,1229947850,5520,5520,5520,5520,0
|
|
20231214,172300,1229947850,5520,5520,5520,5520,0
|
|
20231214,172200,1229947850,5520,5520,5520,5520,0
|
|
20231214,172100,1229947850,5520,5520,5520,5520,0
|
|
20231214,172000,1229947850,5520,5520,5520,5520,8175
|
|
20231214,171900,1229947850,5520,5520,5520,5520,0
|
|
20231214,171800,1229947850,5520,5520,5520,5520,0
|
|
20231214,171700,1229947850,5520,5520,5520,5520,0
|
|
20231214,171600,1229947850,5520,5520,5520,5520,0
|
|
20231214,171500,1229947850,5520,5520,5520,5520,0
|
|
20231214,171400,1229947850,5520,5520,5520,5520,0
|
|
20231214,171300,1229947850,5520,5520,5520,5520,0
|
|
20231214,171200,1229947850,5520,5520,5520,5520,0
|
|
20231214,171100,1229947850,5520,5520,5520,5520,0
|
|
20231214,171000,1229947850,5520,5520,5520,5520,0
|
|
20231214,170900,1229947850,5520,5520,5520,5520,0
|
|
20231214,170800,1229947850,5520,5520,5520,5520,0
|
|
20231214,170700,1229947850,5520,5520,5520,5520,0
|
|
20231214,170600,1229947850,5520,5520,5520,5520,0
|
|
20231214,170500,1229947850,5520,5520,5520,5520,0
|
|
20231214,170400,1229947850,5520,5520,5520,5520,0
|
|
20231214,170300,1229947850,5520,5520,5520,5520,0
|
|
20231214,170200,1229947850,5520,5520,5520,5520,0
|
|
20231214,170100,1229947850,5520,5520,5520,5520,0
|
|
20231214,170000,1229947850,5520,5520,5520,5520,0
|
|
20231214,165900,1229947850,5520,5520,5520,5520,0
|
|
20231214,165800,1229947850,5520,5520,5520,5520,0
|
|
20231214,165700,1229947850,5520,5520,5520,5520,0
|
|
20231214,165600,1229947850,5520,5520,5520,5520,0
|
|
20231214,165500,1229947850,5520,5520,5520,5520,0
|
|
20231214,165400,1229947850,5520,5520,5520,5520,0
|
|
20231214,165300,1229947850,5520,5520,5520,5520,0
|
|
20231214,165200,1229947850,5520,5520,5520,5520,0
|
|
20231214,165100,1229947850,5520,5520,5520,5520,0
|
|
20231214,165000,1229947850,5520,5520,5520,5520,8175
|
|
20231214,164900,1229947850,5520,5520,5520,5520,0
|
|
20231214,164800,1229947850,5520,5520,5520,5520,0
|
|
20231214,164700,1229947850,5520,5520,5520,5520,0
|
|
20231214,164600,1229947850,5520,5520,5520,5520,0
|
|
20231214,164500,1229947850,5520,5520,5520,5520,0
|
|
20231214,164400,1229947850,5520,5520,5520,5520,0
|
|
20231214,164300,1229947850,5520,5520,5520,5520,0
|
|
20231214,164200,1229947850,5520,5520,5520,5520,0
|
|
20231214,164100,1229947850,5520,5520,5520,5520,0
|
|
20231214,164000,1229947850,5520,5520,5520,5520,0
|
|
20231214,163900,1229947850,5520,5520,5520,5520,0
|
|
20231214,163800,1229947850,5520,5520,5520,5520,0
|
|
20231214,163700,1229947850,5520,5520,5520,5520,0
|
|
20231214,163600,1229947850,5520,5520,5520,5520,0
|
|
20231214,163500,1229947850,5520,5520,5520,5520,0
|
|
20231214,163400,1229947850,5520,5520,5520,5520,0
|
|
20231214,163300,1229947850,5520,5520,5520,5520,0
|
|
20231214,163200,1229947850,5520,5520,5520,5520,0
|
|
20231214,163100,1229947850,5520,5520,5520,5520,0
|
|
20231214,163000,1229947850,5520,5520,5520,5520,0
|
|
20231214,162900,1229947850,5520,5520,5520,5520,0
|
|
20231214,162800,1229947850,5520,5520,5520,5520,0
|
|
20231214,162700,1229947850,5520,5520,5520,5520,0
|
|
20231214,162600,1229947850,5520,5520,5520,5520,0
|
|
20231214,162500,1229947850,5520,5520,5520,5520,0
|
|
20231214,162400,1229947850,5520,5520,5520,5520,0
|
|
20231214,162300,1229947850,5520,5520,5520,5520,0
|
|
20231214,162200,1229947850,5520,5520,5520,5520,0
|
|
20231214,162100,1229947850,5520,5520,5520,5520,0
|
|
20231214,162000,1229947850,5520,5520,5520,5520,8175
|
|
20231214,161900,1229947850,5520,5520,5520,5520,0
|
|
20231214,161800,1229947850,5520,5520,5520,5520,0
|
|
20231214,161700,1229947850,5520,5520,5520,5520,0
|
|
20231214,161600,1229947850,5520,5520,5520,5520,0
|
|
20231214,161500,1229947850,5520,5520,5520,5520,0
|
|
20231214,161400,1229947850,5520,5520,5520,5520,0
|
|
20231214,161300,1229947850,5520,5520,5520,5520,0
|
|
20231214,161200,1229947850,5520,5520,5520,5520,0
|
|
20231214,161100,1229947850,5520,5520,5520,5520,0
|
|
20231214,161000,1229947850,5520,5520,5520,5520,0
|
|
20231214,160900,1229947850,5520,5520,5520,5520,0
|
|
20231214,160800,1229947850,5520,5520,5520,5520,0
|
|
20231214,160700,1229947850,5520,5520,5520,5520,0
|
|
20231214,160600,1229947850,5520,5520,5520,5520,0
|
|
20231214,160500,1229947850,5520,5520,5520,5520,0
|
|
20231214,160400,1229947850,5520,5520,5520,5520,0
|
|
20231214,160300,1229947850,5520,5520,5520,5520,0
|
|
20231214,160200,1229947850,5520,5520,5520,5520,0
|
|
20231214,160100,1229947850,5520,5520,5520,5520,0
|
|
20231214,160000,1229947850,5520,5520,5520,5520,0
|
|
20231214,155900,1229947850,5520,5520,5520,5520,0
|
|
20231214,155800,1229947850,5520,5520,5520,5520,0
|
|
20231214,155700,1229947850,5520,5520,5520,5520,0
|
|
20231214,155600,1229947850,5520,5520,5520,5520,0
|
|
20231214,155500,1229947850,5520,5520,5520,5520,0
|
|
20231214,155400,1229947850,5520,5520,5520,5520,0
|
|
20231214,155300,1229947850,5520,5520,5520,5520,0
|
|
20231214,155200,1229947850,5520,5520,5520,5520,0
|
|
20231214,155100,1229947850,5520,5520,5520,5520,0
|
|
20231214,155000,1229947850,5520,5520,5520,5520,8175
|
|
20231214,154900,1229947850,5520,5520,5520,5520,0
|
|
20231214,154800,1229947850,5520,5520,5520,5520,0
|
|
20231214,154700,1229947850,5520,5520,5520,5520,0
|
|
20231214,154600,1229947850,5520,5520,5520,5520,0
|
|
20231214,154500,1229947850,5520,5520,5520,5520,0
|
|
20231214,154400,1229947850,5520,5520,5520,5520,0
|
|
20231214,154300,1229947850,5520,5520,5520,5520,0
|
|
20231214,154200,1229947850,5520,5520,5520,5520,0
|
|
20231214,154100,1229947850,5520,5520,5520,5520,0
|
|
20231214,154000,1229947850,5520,5520,5520,5520,0
|
|
20231214,153900,1229947850,5520,5520,5520,5520,0
|
|
20231214,153800,1229947850,5520,5520,5520,5520,0
|
|
20231214,153700,1229947850,5520,5520,5520,5520,0
|
|
20231214,153600,1229947850,5520,5520,5520,5520,0
|
|
20231214,153500,1229947850,5520,5520,5520,5520,0
|
|
20231214,153400,1229947850,5520,5520,5520,5520,0
|
|
20231214,153300,1229947850,5520,5520,5520,5520,0
|
|
20231214,153200,1229947850,5520,5520,5520,5520,0
|
|
20231214,153100,1229947850,5520,5520,5520,5520,0
|
|
20231214,153000,1229947850,5520,5520,5520,5520,8175
|
|
20231214,152900,1184821850,5530,5530,5530,5530,0
|
|
20231214,152800,1184821850,5530,5530,5530,5530,0
|
|
20231214,152700,1184821850,5530,5530,5530,5530,0
|
|
20231214,152600,1184821850,5530,5530,5530,5530,0
|
|
20231214,152500,1184821850,5530,5530,5530,5530,0
|
|
20231214,152400,1184821850,5530,5530,5530,5530,0
|
|
20231214,152300,1184821850,5530,5530,5530,5530,0
|
|
20231214,152200,1184821850,5530,5530,5530,5530,0
|
|
20231214,152100,1184821850,5530,5530,5530,5530,0
|
|
20231214,152000,1184821850,5530,5530,5530,5530,0
|
|
20231214,151900,1184821850,5530,5530,5530,5530,258
|
|
20231214,151800,1183395110,5530,5530,5530,5530,612
|
|
20231214,151700,1180010750,5530,5530,5530,5530,30
|
|
20231214,151600,1179844850,5540,5530,5540,5530,756
|
|
20231214,151500,1175663610,5530,5540,5540,5530,532
|
|
20231214,151400,1172721640,5530,5530,5530,5530,0
|
|
20231214,151300,1172721640,5530,5530,5530,5530,1028
|
|
20231214,151200,1167036800,5530,5530,5530,5530,50
|
|
20231214,151100,1166760300,5520,5530,5530,5520,850
|
|
20231214,151000,1162067700,5520,5520,5520,5520,817
|
|
20231214,150900,1157557860,5520,5530,5530,5520,702
|
|
20231214,150800,1153680820,5530,5540,5540,5520,80
|
|
20231214,150700,1153237870,5540,5530,5540,5520,2169
|
|
20231214,150600,1141242680,5540,5530,5540,5530,3557
|
|
20231214,150500,1121567970,5530,5550,5550,5530,1447
|
|
20231214,150400,1113566040,5530,5540,5550,5530,527
|
|
20231214,150300,1110651660,5540,5540,5540,5540,1187
|
|
20231214,150200,1104075680,5530,5530,5530,5530,0
|
|
20231214,150100,1104075680,5530,5540,5540,5530,107
|
|
20231214,150000,1103483900,5530,5540,5540,5530,88
|
|
20231214,145900,1102997140,5530,5530,5530,5530,5
|
|
20231214,145800,1102969490,5530,5530,5530,5530,113
|
|
20231214,145700,1102344600,5540,5540,5540,5540,0
|
|
20231214,145600,1102344600,5540,5540,5540,5540,401
|
|
20231214,145500,1100123060,5540,5540,5540,5540,133
|
|
20231214,145400,1099386240,5530,5540,5540,5530,439
|
|
20231214,145300,1096957030,5540,5530,5540,5530,6
|
|
20231214,145200,1096923800,5540,5540,5540,5540,190
|
|
20231214,145100,1095871200,5550,5550,5550,5550,2
|
|
20231214,145000,1095860100,5550,5550,5550,5550,5
|
|
20231214,144900,1095832350,5530,5550,5550,5530,375
|
|
20231214,144800,1093756980,5530,5540,5540,5530,307
|
|
20231214,144700,1092059210,5550,5550,5550,5550,2
|
|
20231214,144600,1092048110,5540,5540,5540,5540,100
|
|
20231214,144500,1091494110,5540,5550,5550,5540,14
|
|
20231214,144400,1091416540,5550,5550,5550,5550,400
|
|
20231214,144300,1089196540,5550,5540,5550,5520,3465
|
|
20231214,144200,1070064910,5530,5550,5550,5530,2759
|
|
20231214,144100,1054767250,5560,5560,5560,5560,4
|
|
20231214,144000,1054745010,5560,5560,5560,5560,0
|
|
20231214,143900,1054745010,5560,5540,5560,5540,629
|
|
20231214,143800,1051254120,5560,5560,5560,5560,1
|
|
20231214,143700,1051248560,5530,5530,5530,5530,0
|
|
20231214,143600,1051248560,5530,5560,5560,5530,10003
|
|
20231214,143500,995856450,5560,5560,5560,5560,458
|
|
20231214,143400,993309970,5560,5580,5580,5560,1013
|
|
20231214,143300,987677460,5560,5570,5570,5560,101
|
|
20231214,143200,987114900,5560,5560,5560,5560,62
|
|
20231214,143100,986770180,5570,5580,5580,5570,2864
|
|
20231214,143000,970817530,5570,5570,5570,5570,100
|
|
20231214,142900,970260530,5580,5570,5580,5570,440
|
|
20231214,142800,967809340,5570,5580,5580,5570,289
|
|
20231214,142700,966197720,5560,5560,5560,5560,46
|
|
20231214,142600,965941960,5560,5560,5560,5560,69
|
|
20231214,142500,965558320,5560,5570,5570,5560,14
|
|
20231214,142400,965480420,5560,5560,5560,5560,0
|
|
20231214,142300,965480420,5560,5570,5570,5560,347
|
|
20231214,142200,963549200,5570,5570,5570,5560,320
|
|
20231214,142100,961769930,5570,5570,5570,5570,10
|
|
20231214,142000,961714230,5560,5560,5560,5560,300
|
|
20231214,141900,960046230,5560,5560,5560,5560,0
|
|
20231214,141800,960046230,5560,5570,5570,5560,2000
|
|
20231214,141700,948914860,5580,5580,5580,5580,2
|
|
20231214,141600,948903700,5580,5580,5580,5570,289
|
|
20231214,141500,947293940,5570,5580,5580,5570,6
|
|
20231214,141400,947260470,5570,5570,5570,5570,0
|
|
20231214,141300,947260470,5570,5580,5580,5570,252
|
|
20231214,141200,945856640,5580,5580,5580,5580,20
|
|
20231214,141100,945745040,5590,5590,5590,5590,1
|
|
20231214,141000,945739450,5570,5580,5580,5570,150
|
|
20231214,140900,944903750,5570,5570,5570,5570,0
|
|
20231214,140800,944903750,5570,5590,5590,5570,127
|
|
20231214,140700,944195060,5590,5580,5590,5580,917
|
|
20231214,140600,939078020,5580,5580,5580,5580,0
|
|
20231214,140500,939078020,5580,5580,5580,5580,1
|
|
20231214,140400,939072440,5570,5570,5570,5570,852
|
|
20231214,140300,934326800,5570,5580,5580,5570,639
|
|
20231214,140200,930762400,5570,5570,5570,5570,1
|
|
20231214,140100,930756830,5580,5570,5580,5570,3
|
|
20231214,140000,930740100,5580,5580,5580,5580,0
|
|
20231214,135900,930740100,5580,5570,5580,5570,29
|
|
20231214,135800,930578370,5580,5580,5580,5580,977
|
|
20231214,135700,925126710,5580,5580,5580,5580,947
|
|
20231214,135600,919842450,5580,5580,5580,5580,500
|
|
20231214,135500,917052450,5580,5570,5580,5570,473
|
|
20231214,135400,914416110,5570,5580,5580,5570,572
|
|
20231214,135300,911230050,5570,5570,5570,5570,1720
|
|
20231214,135200,901649650,5560,5560,5560,5560,0
|
|
20231214,135100,901649650,5560,5560,5560,5560,4
|
|
20231214,135000,901627410,5560,5570,5570,5560,870
|
|
20231214,134900,896790110,5570,5570,5570,5560,211
|
|
20231214,134800,895616840,5570,5570,5570,5570,5
|
|
20231214,134700,895588990,5570,5560,5570,5560,761
|
|
20231214,134600,891355230,5550,5550,5560,5550,1054
|
|
20231214,134500,885505520,5550,5540,5550,5540,564
|
|
20231214,134400,882378160,5540,5550,5550,5540,185
|
|
20231214,134300,881353210,5550,5550,5550,5550,132
|
|
20231214,134200,880620610,5550,5550,5550,5550,563
|
|
20231214,134100,877495960,5560,5560,5560,5560,0
|
|
20231214,134000,877495960,5560,5550,5560,5550,704
|
|
20231214,133900,873588750,5560,5560,5560,5560,0
|
|
20231214,133800,873588750,5560,5560,5560,5560,0
|
|
20231214,133700,873588750,5560,5560,5560,5560,2
|
|
20231214,133600,873577630,5560,5560,5560,5560,0
|
|
20231214,133500,873577630,5560,5560,5560,5560,0
|
|
20231214,133400,873577630,5560,5550,5560,5540,317
|
|
20231214,133300,871819650,5550,5550,5550,5550,3
|
|
20231214,133200,871803000,5550,5550,5550,5550,0
|
|
20231214,133100,871803000,5550,5550,5550,5550,11
|
|
20231214,133000,871741950,5560,5560,5560,5560,2
|
|
20231214,132900,871730830,5540,5540,5540,5540,0
|
|
20231214,132800,871730830,5540,5540,5540,5540,0
|
|
20231214,132700,871730830,5540,5540,5540,5540,0
|
|
20231214,132600,871730830,5540,5540,5540,5530,1247
|
|
20231214,132500,864833730,5550,5550,5550,5550,10
|
|
20231214,132400,864778230,5540,5540,5540,5540,10
|
|
20231214,132300,864722830,5540,5540,5540,5540,18
|
|
20231214,132200,864623110,5530,5540,5540,5530,50
|
|
20231214,132100,864346590,5530,5530,5530,5530,88
|
|
20231214,132000,863859950,5540,5530,5540,5530,25
|
|
20231214,131900,863721550,5530,5530,5550,5530,20
|
|
20231214,131800,863610930,5540,5550,5550,5540,122
|
|
20231214,131700,862934850,5550,5550,5550,5540,104
|
|
20231214,131600,862358550,5540,5540,5550,5540,60
|
|
20231214,131500,862026140,5540,5550,5550,5540,105
|
|
20231214,131400,861443890,5560,5540,5560,5540,559
|
|
20231214,131300,858346830,5540,5530,5540,5530,1301
|
|
20231214,131200,851145290,5530,5530,5540,5530,578
|
|
20231214,131100,847948450,5530,5540,5540,5530,167
|
|
20231214,131000,847023290,5540,5530,5540,5530,104
|
|
20231214,130900,846448060,5530,5530,5530,5530,0
|
|
20231214,130800,846448060,5530,5540,5540,5530,793
|
|
20231214,130700,842054850,5540,5540,5540,5540,229
|
|
20231214,130600,840786190,5540,5540,5540,5540,172
|
|
20231214,130500,839833310,5550,5550,5560,5550,6
|
|
20231214,130400,839800000,5560,5560,5560,5560,22
|
|
20231214,130300,839677680,5560,5560,5560,5560,1
|
|
20231214,130200,839672120,5570,5570,5570,5570,1
|
|
20231214,130100,839666550,5550,5540,5550,5540,556
|
|
20231214,130000,836585310,5550,5550,5550,5550,90
|
|
20231214,125900,836085810,5540,5540,5540,5540,186
|
|
20231214,125800,835055370,5540,5540,5540,5540,0
|
|
20231214,125700,835055370,5540,5540,5540,5540,290
|
|
20231214,125600,833448770,5540,5570,5570,5540,326
|
|
20231214,125500,831641880,5570,5570,5570,5570,101
|
|
20231214,125400,831079310,5540,5540,5540,5540,34
|
|
20231214,125300,830890950,5540,5540,5540,5540,10
|
|
20231214,125200,830835550,5540,5540,5540,5540,3
|
|
20231214,125100,830818930,5540,5540,5540,5540,2585
|
|
20231214,125000,816498030,5540,5540,5540,5540,0
|
|
20231214,124900,816498030,5540,5550,5550,5540,386
|
|
20231214,124800,814359520,5550,5540,5550,5540,140
|
|
20231214,124700,813582850,5540,5550,5550,5540,268
|
|
20231214,124600,812096360,5550,5550,5550,5550,903
|
|
20231214,124500,807084710,5550,5550,5550,5550,100
|
|
20231214,124400,806529710,5580,5580,5580,5580,0
|
|
20231214,124300,806529710,5580,5580,5580,5580,0
|
|
20231214,124200,806529710,5580,5580,5580,5580,2
|
|
20231214,124100,806518550,5570,5570,5570,5570,496
|
|
20231214,124000,803755830,5570,5550,5570,5550,230
|
|
20231214,123900,802479310,5550,5550,5550,5550,21
|
|
20231214,123800,802362760,5550,5550,5550,5550,0
|
|
20231214,123700,802362760,5550,5550,5550,5550,0
|
|
20231214,123600,802362760,5550,5550,5550,5550,190
|
|
20231214,123500,801308260,5550,5550,5550,5550,18
|
|
20231214,123400,801208360,5570,5540,5570,5540,2
|
|
20231214,123300,801197250,5540,5540,5540,5540,174
|
|
20231214,123200,800233290,5540,5540,5540,5540,236
|
|
20231214,123100,798925850,5540,5550,5550,5540,755
|
|
20231214,123000,794742650,5550,5550,5550,5550,304
|
|
20231214,122900,793055450,5550,5550,5550,5550,4
|
|
20231214,122800,793033250,5550,5550,5550,5550,632
|
|
20231214,122700,789525650,5540,5540,5550,5540,471
|
|
20231214,122600,786916300,5540,5540,5540,5540,5
|
|
20231214,122500,786888600,5540,5540,5540,5540,399
|
|
20231214,122400,784678140,5540,5530,5540,5530,102
|
|
20231214,122300,784113070,5530,5540,5540,5530,1300
|
|
20231214,122200,776913870,5540,5540,5540,5540,315
|
|
20231214,122100,775168770,5540,5540,5540,5540,104
|
|
20231214,122000,774592610,5540,5540,5540,5540,1357
|
|
20231214,121900,767074830,5570,5550,5570,5540,69
|
|
20231214,121800,766692190,5570,5570,5570,5570,10
|
|
20231214,121700,766636490,5570,5560,5570,5560,170
|
|
20231214,121600,765691280,5570,5560,5570,5560,11
|
|
20231214,121500,765630040,5560,5560,5560,5560,27
|
|
20231214,121400,765479920,5550,5550,5550,5550,249
|
|
20231214,121300,764097970,5550,5560,5560,5550,508
|
|
20231214,121200,761273570,5550,5550,5550,5550,580
|
|
20231214,121100,758054570,5550,5550,5550,5550,49
|
|
20231214,121000,757782620,5560,5560,5560,5560,2
|
|
20231214,120900,757771500,5540,5560,5560,5540,3852
|
|
20231214,120800,736415730,5560,5560,5560,5560,0
|
|
20231214,120700,736415730,5560,5560,5560,5560,0
|
|
20231214,120600,736415730,5560,5560,5560,5560,0
|
|
20231214,120500,736415730,5560,5560,5560,5560,100
|
|
20231214,120400,735859730,5580,5580,5580,5580,2
|
|
20231214,120300,735848570,5580,5580,5580,5580,0
|
|
20231214,120200,735848570,5580,5550,5580,5550,354
|
|
20231214,120100,733883420,5580,5580,5580,5580,679
|
|
20231214,120000,730094600,5580,5580,5580,5580,0
|
|
20231214,115900,730094600,5580,5580,5580,5580,1
|
|
20231214,115800,730089020,5580,5580,5580,5580,0
|
|
20231214,115700,730089020,5580,5560,5580,5550,101
|
|
20231214,115600,729528430,5550,5550,5550,5550,3
|
|
20231214,115500,729511780,5580,5550,5580,5550,401
|
|
20231214,115400,727286200,5590,5550,5590,5550,1561
|
|
20231214,115300,718622610,5560,5560,5560,5560,31
|
|
20231214,115200,718450250,5560,5560,5560,5560,91
|
|
20231214,115100,717944290,5560,5570,5570,5560,399
|
|
20231214,115000,715725760,5560,5560,5560,5560,691
|
|
20231214,114900,711883800,5560,5560,5560,5560,53
|
|
20231214,114800,711589120,5560,5560,5560,5560,202
|
|
20231214,114700,710466000,5560,5560,5560,5560,30
|
|
20231214,114600,710299200,5550,5590,5590,5550,248
|
|
20231214,114500,708918920,5590,5590,5590,5590,20
|
|
20231214,114400,708807120,5590,5580,5590,5580,7
|
|
20231214,114300,708768040,5580,5580,5580,5580,0
|
|
20231214,114200,708768040,5580,5580,5580,5580,2
|
|
20231214,114100,708756880,5580,5560,5580,5560,18
|
|
20231214,114000,708656760,5550,5550,5550,5540,869
|
|
20231214,113900,703833820,5550,5560,5560,5550,796
|
|
20231214,113800,699415970,5560,5570,5570,5550,438
|
|
20231214,113700,696980850,5580,5580,5580,5580,22
|
|
20231214,113600,696858090,5590,5590,5590,5590,0
|
|
20231214,113500,696858090,5590,5590,5590,5590,0
|
|
20231214,113400,696858090,5590,5590,5590,5590,1
|
|
20231214,113300,696852500,5560,5560,5560,5560,149
|
|
20231214,113200,696024060,5550,5570,5570,5550,822
|
|
20231214,113100,691454160,5610,5610,5610,5610,2
|
|
20231214,113000,691442940,5570,5570,5570,5570,1303
|
|
20231214,112900,684185230,5570,5580,5580,5570,306
|
|
20231214,112800,682479700,5570,5600,5600,5570,544
|
|
20231214,112700,679447590,5610,5640,5640,5610,759
|
|
20231214,112600,675188510,5640,5620,5650,5620,3906
|
|
20231214,112500,653150540,5620,5610,5620,5610,205
|
|
20231214,112400,651998640,5610,5580,5610,5580,567
|
|
20231214,112300,648825430,5580,5590,5590,5580,432
|
|
20231214,112200,646414860,5590,5550,5590,5550,3314
|
|
20231214,112100,627899640,5550,5560,5570,5550,1636
|
|
20231214,112000,618802250,5570,5570,5570,5570,8
|
|
20231214,111900,618757690,5570,5570,5570,5570,10
|
|
20231214,111800,618701990,5570,5580,5580,5570,587
|
|
20231214,111700,615429810,5580,5580,5580,5580,0
|
|
20231214,111600,615429810,5580,5590,5590,5580,5
|
|
20231214,111500,615401900,5590,5590,5590,5590,7
|
|
20231214,111400,615362770,5580,5580,5580,5580,10
|
|
20231214,111300,615306970,5580,5580,5580,5580,13
|
|
20231214,111200,615234430,5590,5590,5590,5590,7
|
|
20231214,111100,615195300,5590,5580,5590,5580,25
|
|
20231214,111000,615055730,5570,5570,5570,5570,3
|
|
20231214,110900,615039020,5560,5560,5560,5560,2
|
|
20231214,110800,615027900,5560,5570,5570,5560,402
|
|
20231214,110700,612792760,5580,5580,5580,5580,19
|
|
20231214,110600,612686740,5580,5580,5580,5580,85
|
|
20231214,110500,612212440,5590,5590,5590,5560,502
|
|
20231214,110400,609418000,5590,5590,5590,5590,0
|
|
20231214,110300,609418000,5590,5580,5590,5580,434
|
|
20231214,110200,606995940,5580,5590,5590,5580,540
|
|
20231214,110100,603978740,5600,5590,5600,5580,170
|
|
20231214,110000,603029440,5600,5590,5600,5590,139
|
|
20231214,105900,602252410,5590,5590,5590,5580,176
|
|
20231214,105800,601269810,5580,5590,5590,5580,301
|
|
20231214,105700,599588220,5590,5600,5610,5590,94
|
|
20231214,105600,599061140,5600,5590,5600,5590,15
|
|
20231214,105500,598977260,5580,5580,5580,5580,479
|
|
20231214,105400,596304440,5580,5580,5580,5580,5
|
|
20231214,105300,596276540,5580,5580,5580,5580,47
|
|
20231214,105200,596014280,5580,5570,5580,5570,365
|
|
20231214,105100,593980080,5570,5560,5570,5560,1001
|
|
20231214,105000,588404520,5550,5550,5560,5550,158
|
|
20231214,104900,587527420,5550,5580,5580,5550,843
|
|
20231214,104800,582848700,5550,5560,5560,5550,85
|
|
20231214,104700,582376710,5560,5570,5570,5550,940
|
|
20231214,104600,577148460,5570,5570,5570,5570,195
|
|
20231214,104500,576062310,5570,5570,5580,5570,363
|
|
20231214,104400,574037900,5560,5580,5580,5560,1001
|
|
20231214,104300,568471710,5600,5580,5600,5560,384
|
|
20231214,104200,566334220,5600,5590,5600,5580,152
|
|
20231214,104100,565484680,5590,5590,5590,5590,5
|
|
20231214,104000,565456730,5590,5600,5600,5580,76
|
|
20231214,103900,565031330,5600,5600,5600,5600,2
|
|
20231214,103800,565020130,5570,5570,5600,5570,17
|
|
20231214,103700,564925410,5600,5600,5600,5560,6725
|
|
20231214,103600,527529930,5570,5580,5580,5570,500
|
|
20231214,103500,524744900,5560,5580,5580,5560,201
|
|
20231214,103400,523626590,5580,5580,5580,5560,2307
|
|
20231214,103300,510762810,5590,5600,5600,5590,6887
|
|
20231214,103200,472213950,5610,5610,5610,5610,1269
|
|
20231214,103100,465094860,5610,5610,5610,5610,102
|
|
20231214,103000,464522640,5640,5610,5640,5610,9
|
|
20231214,102900,464472030,5640,5640,5640,5640,2
|
|
20231214,102800,464460750,5640,5640,5640,5640,0
|
|
20231214,102700,464460750,5640,5640,5640,5640,5
|
|
20231214,102600,464432550,5640,5610,5640,5600,703
|
|
20231214,102500,460489090,5610,5610,5610,5610,200
|
|
20231214,102400,459367090,5640,5640,5640,5640,1
|
|
20231214,102300,459361450,5640,5610,5640,5610,857
|
|
20231214,102200,454553650,5610,5630,5630,5600,7049
|
|
20231214,102100,415040600,5630,5630,5630,5630,564
|
|
20231214,102000,411865280,5630,5630,5630,5630,0
|
|
20231214,101900,411865280,5630,5640,5640,5630,127
|
|
20231214,101800,411150050,5650,5630,5650,5620,3025
|
|
20231214,101700,394122020,5630,5630,5630,5630,317
|
|
20231214,101600,392337310,5640,5660,5660,5640,1940
|
|
20231214,101500,381379910,5640,5660,5660,5640,564
|
|
20231214,101400,378198870,5650,5650,5650,5650,33
|
|
20231214,101300,378012420,5650,5650,5650,5650,0
|
|
20231214,101200,378012420,5650,5640,5650,5630,1030
|
|
20231214,101100,372203420,5630,5630,5630,5620,992
|
|
20231214,101000,366620920,5630,5620,5630,5620,400
|
|
20231214,100900,364369220,5630,5650,5650,5630,2123
|
|
20231214,100800,352404500,5660,5660,5670,5660,725
|
|
20231214,100700,348299000,5660,5660,5660,5660,54
|
|
20231214,100600,347993360,5660,5660,5660,5660,0
|
|
20231214,100500,347993360,5660,5670,5680,5650,1232
|
|
20231214,100400,341022740,5680,5680,5680,5660,2477
|
|
20231214,100300,326979640,5680,5720,5720,5680,84
|
|
20231214,100200,326501810,5690,5690,5690,5690,505
|
|
20231214,100100,323628360,5720,5720,5720,5720,5
|
|
20231214,100000,323599760,5720,5720,5720,5720,4
|
|
20231214,095900,323576880,5720,5680,5720,5680,313
|
|
20231214,095800,321798580,5680,5680,5680,5680,10
|
|
20231214,095700,321741780,5720,5720,5720,5720,8
|
|
20231214,095600,321696020,5700,5700,5710,5700,2224
|
|
20231214,095500,308999240,5700,5680,5700,5680,6
|
|
20231214,095400,308965140,5680,5700,5700,5680,70
|
|
20231214,095300,308566180,5700,5700,5700,5700,1685
|
|
20231214,095200,298961680,5700,5700,5700,5700,1
|
|
20231214,095100,298955980,5670,5670,5670,5670,21
|
|
20231214,095000,298836910,5670,5670,5670,5670,501
|
|
20231214,094900,295996240,5670,5660,5670,5660,344
|
|
20231214,094800,294049190,5660,5680,5680,5660,4227
|
|
20231214,094700,270088730,5690,5690,5690,5690,714
|
|
20231214,094600,266026070,5690,5690,5690,5690,125
|
|
20231214,094500,265314820,5690,5700,5700,5690,180
|
|
20231214,094400,264289020,5700,5690,5700,5690,205
|
|
20231214,094300,263120840,5700,5700,5700,5690,346
|
|
20231214,094200,261150380,5700,5700,5700,5700,244
|
|
20231214,094100,259759580,5710,5710,5710,5710,8
|
|
20231214,094000,259713900,5710,5710,5710,5710,2
|
|
20231214,093900,259702480,5700,5710,5710,5700,206
|
|
20231214,093800,258528270,5700,5710,5710,5700,94
|
|
20231214,093700,257991960,5710,5710,5710,5700,63
|
|
20231214,093600,257632480,5710,5710,5710,5710,186
|
|
20231214,093500,256570420,5730,5730,5730,5730,0
|
|
20231214,093400,256570420,5730,5730,5730,5730,53
|
|
20231214,093300,256266730,5730,5700,5730,5700,266
|
|
20231214,093200,254749570,5710,5730,5730,5710,1730
|
|
20231214,093100,244868090,5720,5720,5720,5720,5
|
|
20231214,093000,244839490,5710,5710,5710,5710,0
|
|
20231214,092900,244839490,5710,5710,5710,5710,32
|
|
20231214,092800,244656770,5700,5720,5720,5700,582
|
|
20231214,092700,241328870,5750,5750,5750,5750,6
|
|
20231214,092600,241294370,5750,5720,5750,5720,835
|
|
20231214,092500,236518110,5730,5740,5740,5730,1253
|
|
20231214,092400,229330780,5750,5750,5760,5750,235
|
|
20231214,092300,227979520,5750,5750,5750,5750,30
|
|
20231214,092200,227807020,5750,5750,5750,5750,1303
|
|
20231214,092100,220314770,5740,5750,5750,5730,348
|
|
20231214,092000,218320140,5740,5740,5750,5740,207
|
|
20231214,091900,217131930,5740,5750,5750,5740,96
|
|
20231214,091800,216580790,5740,5740,5740,5740,749
|
|
20231214,091700,212281530,5740,5740,5740,5730,501
|
|
20231214,091600,209409240,5740,5750,5750,5740,386
|
|
20231214,091500,207193590,5740,5740,5750,5740,1859
|
|
20231214,091400,196514040,5750,5760,5760,5750,987
|
|
20231214,091300,190831030,5770,5770,5770,5770,300
|
|
20231214,091200,189100030,5770,5760,5770,5750,2794
|
|
20231214,091100,172987840,5760,5760,5760,5760,712
|
|
20231214,091000,168886720,5760,5760,5760,5750,773
|
|
20231214,090900,164436640,5750,5750,5750,5730,587
|
|
20231214,090800,161067060,5750,5770,5770,5750,532
|
|
20231214,090700,158005760,5780,5780,5780,5780,55
|
|
20231214,090600,157687860,5790,5720,5790,5720,8653
|
|
20231214,090500,107768950,5720,5720,5740,5720,6342
|
|
20231214,090400,71450460,5720,5720,5720,5720,256
|
|
20231214,090300,69986140,5720,5730,5730,5720,3212
|
|
20231214,090200,51581980,5730,5730,5730,5710,1261
|
|
20231214,090100,44361420,5740,5720,5740,5710,2693
|
|
20231214,090000,28953120,5710,5670,5710,5670,5105
|