624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,192100,744595530,5630,5630,5630,5630,1444
|
|
20231215,192000,744595530,5630,5630,5630,5630,0
|
|
20231215,191900,744595530,5630,5630,5630,5630,0
|
|
20231215,191800,744595530,5630,5630,5630,5630,0
|
|
20231215,191700,744595530,5630,5630,5630,5630,0
|
|
20231215,191600,744595530,5630,5630,5630,5630,0
|
|
20231215,191500,744595530,5630,5630,5630,5630,0
|
|
20231215,191400,744595530,5630,5630,5630,5630,0
|
|
20231215,191300,744595530,5630,5630,5630,5630,0
|
|
20231215,191200,744595530,5630,5630,5630,5630,0
|
|
20231215,191100,744595530,5630,5630,5630,5630,0
|
|
20231215,191000,744595530,5630,5630,5630,5630,0
|
|
20231215,190900,744595530,5630,5630,5630,5630,0
|
|
20231215,190800,744595530,5630,5630,5630,5630,0
|
|
20231215,190700,744595530,5630,5630,5630,5630,0
|
|
20231215,190600,744595530,5630,5630,5630,5630,0
|
|
20231215,190500,744595530,5630,5630,5630,5630,0
|
|
20231215,190400,744595530,5630,5630,5630,5630,0
|
|
20231215,190300,744595530,5630,5630,5630,5630,0
|
|
20231215,190200,744595530,5630,5630,5630,5630,0
|
|
20231215,190100,744595530,5630,5630,5630,5630,0
|
|
20231215,190000,744595530,5630,5630,5630,5630,0
|
|
20231215,185900,744595530,5630,5630,5630,5630,0
|
|
20231215,185800,744595530,5630,5630,5630,5630,0
|
|
20231215,185700,744595530,5630,5630,5630,5630,0
|
|
20231215,185600,744595530,5630,5630,5630,5630,0
|
|
20231215,185500,744595530,5630,5630,5630,5630,0
|
|
20231215,185400,744595530,5630,5630,5630,5630,0
|
|
20231215,185300,744595530,5630,5630,5630,5630,0
|
|
20231215,185200,744595530,5630,5630,5630,5630,0
|
|
20231215,185100,744595530,5630,5630,5630,5630,1444
|
|
20231215,185000,744595530,5630,5630,5630,5630,0
|
|
20231215,184900,744595530,5630,5630,5630,5630,0
|
|
20231215,184800,744595530,5630,5630,5630,5630,0
|
|
20231215,184700,744595530,5630,5630,5630,5630,0
|
|
20231215,184600,744595530,5630,5630,5630,5630,0
|
|
20231215,184500,744595530,5630,5630,5630,5630,0
|
|
20231215,184400,744595530,5630,5630,5630,5630,0
|
|
20231215,184300,744595530,5630,5630,5630,5630,0
|
|
20231215,184200,744595530,5630,5630,5630,5630,0
|
|
20231215,184100,744595530,5630,5630,5630,5630,0
|
|
20231215,184000,744595530,5630,5630,5630,5630,0
|
|
20231215,183900,744595530,5630,5630,5630,5630,0
|
|
20231215,183800,744595530,5630,5630,5630,5630,0
|
|
20231215,183700,744595530,5630,5630,5630,5630,0
|
|
20231215,183600,744595530,5630,5630,5630,5630,0
|
|
20231215,183500,744595530,5630,5630,5630,5630,0
|
|
20231215,183400,744595530,5630,5630,5630,5630,0
|
|
20231215,183300,744595530,5630,5630,5630,5630,0
|
|
20231215,183200,744595530,5630,5630,5630,5630,0
|
|
20231215,183100,744595530,5630,5630,5630,5630,0
|
|
20231215,183000,744595530,5630,5630,5630,5630,0
|
|
20231215,182900,744595530,5630,5630,5630,5630,0
|
|
20231215,182800,744595530,5630,5630,5630,5630,0
|
|
20231215,182700,744595530,5630,5630,5630,5630,0
|
|
20231215,182600,744595530,5630,5630,5630,5630,0
|
|
20231215,182500,744595530,5630,5630,5630,5630,0
|
|
20231215,182400,744595530,5630,5630,5630,5630,0
|
|
20231215,182300,744595530,5630,5630,5630,5630,0
|
|
20231215,182200,744595530,5630,5630,5630,5630,0
|
|
20231215,182100,744595530,5630,5630,5630,5630,1444
|
|
20231215,182000,744595530,5630,5630,5630,5630,0
|
|
20231215,181900,744595530,5630,5630,5630,5630,0
|
|
20231215,181800,744595530,5630,5630,5630,5630,0
|
|
20231215,181700,744595530,5630,5630,5630,5630,0
|
|
20231215,181600,744595530,5630,5630,5630,5630,0
|
|
20231215,181500,744595530,5630,5630,5630,5630,0
|
|
20231215,181400,744595530,5630,5630,5630,5630,0
|
|
20231215,181300,744595530,5630,5630,5630,5630,0
|
|
20231215,181200,744595530,5630,5630,5630,5630,0
|
|
20231215,181100,744595530,5630,5630,5630,5630,0
|
|
20231215,181000,744595530,5630,5630,5630,5630,0
|
|
20231215,180900,744595530,5630,5630,5630,5630,0
|
|
20231215,180800,744595530,5630,5630,5630,5630,0
|
|
20231215,180700,744595530,5630,5630,5630,5630,0
|
|
20231215,180600,744595530,5630,5630,5630,5630,0
|
|
20231215,180500,744595530,5630,5630,5630,5630,0
|
|
20231215,180400,744595530,5630,5630,5630,5630,0
|
|
20231215,180300,744595530,5630,5630,5630,5630,0
|
|
20231215,180200,744595530,5630,5630,5630,5630,0
|
|
20231215,180100,744595530,5630,5630,5630,5630,0
|
|
20231215,180000,744595530,5630,5630,5630,5630,0
|
|
20231215,175900,744595530,5630,5630,5630,5630,0
|
|
20231215,175800,744595530,5630,5630,5630,5630,0
|
|
20231215,175700,744595530,5630,5630,5630,5630,0
|
|
20231215,175600,744595530,5630,5630,5630,5630,0
|
|
20231215,175500,744595530,5630,5630,5630,5630,0
|
|
20231215,175400,744595530,5630,5630,5630,5630,0
|
|
20231215,175300,744595530,5630,5630,5630,5630,0
|
|
20231215,175200,744595530,5630,5630,5630,5630,0
|
|
20231215,175100,744595530,5630,5630,5630,5630,1444
|
|
20231215,175000,744595530,5630,5630,5630,5630,0
|
|
20231215,174900,744595530,5630,5630,5630,5630,0
|
|
20231215,174800,744595530,5630,5630,5630,5630,0
|
|
20231215,174700,744595530,5630,5630,5630,5630,0
|
|
20231215,174600,744595530,5630,5630,5630,5630,0
|
|
20231215,174500,744595530,5630,5630,5630,5630,0
|
|
20231215,174400,744595530,5630,5630,5630,5630,0
|
|
20231215,174300,744595530,5630,5630,5630,5630,0
|
|
20231215,174200,744595530,5630,5630,5630,5630,0
|
|
20231215,174100,744595530,5630,5630,5630,5630,0
|
|
20231215,174000,744595530,5630,5630,5630,5630,0
|
|
20231215,173900,744595530,5630,5630,5630,5630,0
|
|
20231215,173800,744595530,5630,5630,5630,5630,0
|
|
20231215,173700,744595530,5630,5630,5630,5630,0
|
|
20231215,173600,744595530,5630,5630,5630,5630,0
|
|
20231215,173500,744595530,5630,5630,5630,5630,0
|
|
20231215,173400,744595530,5630,5630,5630,5630,0
|
|
20231215,173300,744595530,5630,5630,5630,5630,0
|
|
20231215,173200,744595530,5630,5630,5630,5630,0
|
|
20231215,173100,744595530,5630,5630,5630,5630,0
|
|
20231215,173000,744595530,5630,5630,5630,5630,0
|
|
20231215,172900,744595530,5630,5630,5630,5630,0
|
|
20231215,172800,744595530,5630,5630,5630,5630,0
|
|
20231215,172700,744595530,5630,5630,5630,5630,0
|
|
20231215,172600,744595530,5630,5630,5630,5630,0
|
|
20231215,172500,744595530,5630,5630,5630,5630,0
|
|
20231215,172400,744595530,5630,5630,5630,5630,0
|
|
20231215,172300,744595530,5630,5630,5630,5630,0
|
|
20231215,172200,744595530,5630,5630,5630,5630,0
|
|
20231215,172100,744595530,5630,5630,5630,5630,1444
|
|
20231215,172000,744595530,5630,5630,5630,5630,0
|
|
20231215,171900,744595530,5630,5630,5630,5630,0
|
|
20231215,171800,744595530,5630,5630,5630,5630,0
|
|
20231215,171700,744595530,5630,5630,5630,5630,0
|
|
20231215,171600,744595530,5630,5630,5630,5630,0
|
|
20231215,171500,744595530,5630,5630,5630,5630,0
|
|
20231215,171400,744595530,5630,5630,5630,5630,0
|
|
20231215,171300,744595530,5630,5630,5630,5630,0
|
|
20231215,171200,744595530,5630,5630,5630,5630,0
|
|
20231215,171100,744595530,5630,5630,5630,5630,0
|
|
20231215,171000,744595530,5630,5630,5630,5630,0
|
|
20231215,170900,744595530,5630,5630,5630,5630,0
|
|
20231215,170800,744595530,5630,5630,5630,5630,0
|
|
20231215,170700,744595530,5630,5630,5630,5630,0
|
|
20231215,170600,744595530,5630,5630,5630,5630,0
|
|
20231215,170500,744595530,5630,5630,5630,5630,0
|
|
20231215,170400,744595530,5630,5630,5630,5630,0
|
|
20231215,170300,744595530,5630,5630,5630,5630,0
|
|
20231215,170200,744595530,5630,5630,5630,5630,0
|
|
20231215,170100,744595530,5630,5630,5630,5630,0
|
|
20231215,170000,744595530,5630,5630,5630,5630,0
|
|
20231215,165900,744595530,5630,5630,5630,5630,0
|
|
20231215,165800,744595530,5630,5630,5630,5630,0
|
|
20231215,165700,744595530,5630,5630,5630,5630,0
|
|
20231215,165600,744595530,5630,5630,5630,5630,0
|
|
20231215,165500,744595530,5630,5630,5630,5630,0
|
|
20231215,165400,744595530,5630,5630,5630,5630,0
|
|
20231215,165300,744595530,5630,5630,5630,5630,0
|
|
20231215,165200,744595530,5630,5630,5630,5630,0
|
|
20231215,165100,744595530,5630,5630,5630,5630,1444
|
|
20231215,165000,744595530,5630,5630,5630,5630,0
|
|
20231215,164900,744595530,5630,5630,5630,5630,0
|
|
20231215,164800,744595530,5630,5630,5630,5630,0
|
|
20231215,164700,744595530,5630,5630,5630,5630,0
|
|
20231215,164600,744595530,5630,5630,5630,5630,0
|
|
20231215,164500,744595530,5630,5630,5630,5630,0
|
|
20231215,164400,744595530,5630,5630,5630,5630,0
|
|
20231215,164300,744595530,5630,5630,5630,5630,0
|
|
20231215,164200,744595530,5630,5630,5630,5630,0
|
|
20231215,164100,744595530,5630,5630,5630,5630,0
|
|
20231215,164000,744595530,5630,5630,5630,5630,0
|
|
20231215,163900,744595530,5630,5630,5630,5630,0
|
|
20231215,163800,744595530,5630,5630,5630,5630,0
|
|
20231215,163700,744595530,5630,5630,5630,5630,0
|
|
20231215,163600,744595530,5630,5630,5630,5630,0
|
|
20231215,163500,744595530,5630,5630,5630,5630,0
|
|
20231215,163400,744595530,5630,5630,5630,5630,0
|
|
20231215,163300,744595530,5630,5630,5630,5630,0
|
|
20231215,163200,744595530,5630,5630,5630,5630,0
|
|
20231215,163100,744595530,5630,5630,5630,5630,0
|
|
20231215,163000,744595530,5630,5630,5630,5630,0
|
|
20231215,162900,744595530,5630,5630,5630,5630,0
|
|
20231215,162800,744595530,5630,5630,5630,5630,0
|
|
20231215,162700,744595530,5630,5630,5630,5630,0
|
|
20231215,162600,744595530,5630,5630,5630,5630,0
|
|
20231215,162500,744595530,5630,5630,5630,5630,0
|
|
20231215,162400,744595530,5630,5630,5630,5630,0
|
|
20231215,162300,744595530,5630,5630,5630,5630,0
|
|
20231215,162200,744595530,5630,5630,5630,5630,0
|
|
20231215,162100,744595530,5630,5630,5630,5630,1444
|
|
20231215,162000,744595530,5630,5630,5630,5630,0
|
|
20231215,161900,744595530,5630,5630,5630,5630,0
|
|
20231215,161800,744595530,5630,5630,5630,5630,0
|
|
20231215,161700,744595530,5630,5630,5630,5630,0
|
|
20231215,161600,744595530,5630,5630,5630,5630,0
|
|
20231215,161500,744595530,5630,5630,5630,5630,0
|
|
20231215,161400,744595530,5630,5630,5630,5630,0
|
|
20231215,161300,744595530,5630,5630,5630,5630,0
|
|
20231215,161200,744595530,5630,5630,5630,5630,0
|
|
20231215,161100,744595530,5630,5630,5630,5630,0
|
|
20231215,161000,744595530,5630,5630,5630,5630,0
|
|
20231215,160900,744595530,5630,5630,5630,5630,0
|
|
20231215,160800,744595530,5630,5630,5630,5630,0
|
|
20231215,160700,744595530,5630,5630,5630,5630,0
|
|
20231215,160600,744595530,5630,5630,5630,5630,0
|
|
20231215,160500,744595530,5630,5630,5630,5630,0
|
|
20231215,160400,744595530,5630,5630,5630,5630,0
|
|
20231215,160300,744595530,5630,5630,5630,5630,0
|
|
20231215,160200,744595530,5630,5630,5630,5630,0
|
|
20231215,160100,744595530,5630,5630,5630,5630,0
|
|
20231215,160000,744595530,5630,5630,5630,5630,0
|
|
20231215,155900,744595530,5630,5630,5630,5630,0
|
|
20231215,155800,744595530,5630,5630,5630,5630,0
|
|
20231215,155700,744595530,5630,5630,5630,5630,0
|
|
20231215,155600,744595530,5630,5630,5630,5630,0
|
|
20231215,155500,744595530,5630,5630,5630,5630,0
|
|
20231215,155400,744595530,5630,5630,5630,5630,0
|
|
20231215,155300,744595530,5630,5630,5630,5630,0
|
|
20231215,155200,744595530,5630,5630,5630,5630,0
|
|
20231215,155100,744595530,5630,5630,5630,5630,1444
|
|
20231215,155000,744595530,5630,5630,5630,5630,0
|
|
20231215,154900,744595530,5630,5630,5630,5630,0
|
|
20231215,154800,744595530,5630,5630,5630,5630,0
|
|
20231215,154700,744595530,5630,5630,5630,5630,0
|
|
20231215,154600,744595530,5630,5630,5630,5630,0
|
|
20231215,154500,744595530,5630,5630,5630,5630,0
|
|
20231215,154400,744595530,5630,5630,5630,5630,0
|
|
20231215,154300,744595530,5630,5630,5630,5630,0
|
|
20231215,154200,744595530,5630,5630,5630,5630,0
|
|
20231215,154100,744595530,5630,5630,5630,5630,0
|
|
20231215,154000,744595530,5630,5630,5630,5630,0
|
|
20231215,153900,744595530,5630,5630,5630,5630,0
|
|
20231215,153800,744595530,5630,5630,5630,5630,0
|
|
20231215,153700,744595530,5630,5630,5630,5630,0
|
|
20231215,153600,744595530,5630,5630,5630,5630,0
|
|
20231215,153500,744595530,5630,5630,5630,5630,0
|
|
20231215,153400,744595530,5630,5630,5630,5630,0
|
|
20231215,153300,744595530,5630,5630,5630,5630,0
|
|
20231215,153200,744595530,5630,5630,5630,5630,0
|
|
20231215,153100,744595530,5630,5630,5630,5630,0
|
|
20231215,153000,744595530,5630,5630,5630,5630,1444
|
|
20231215,152900,736465810,5630,5630,5630,5630,0
|
|
20231215,152800,736465810,5630,5630,5630,5630,0
|
|
20231215,152700,736465810,5630,5630,5630,5630,0
|
|
20231215,152600,736465810,5630,5630,5630,5630,0
|
|
20231215,152500,736465810,5630,5630,5630,5630,0
|
|
20231215,152400,736465810,5630,5630,5630,5630,0
|
|
20231215,152300,736465810,5630,5630,5630,5630,0
|
|
20231215,152200,736465810,5630,5630,5630,5630,0
|
|
20231215,152100,736465810,5630,5630,5630,5630,0
|
|
20231215,152000,736465810,5630,5630,5630,5630,0
|
|
20231215,151900,736465810,5630,5610,5630,5610,1240
|
|
20231215,151800,729509010,5600,5610,5610,5600,4275
|
|
20231215,151700,705546880,5630,5630,5630,5630,0
|
|
20231215,151600,705546880,5630,5630,5630,5630,0
|
|
20231215,151500,705546880,5630,5630,5630,5630,103
|
|
20231215,151400,704966990,5630,5630,5630,5630,50
|
|
20231215,151300,704685490,5630,5610,5630,5610,75
|
|
20231215,151200,704263840,5630,5630,5630,5630,1
|
|
20231215,151100,704258210,5610,5620,5620,5610,50
|
|
20231215,151000,703977630,5620,5620,5620,5620,22
|
|
20231215,150900,703853990,5630,5630,5630,5630,241
|
|
20231215,150800,702497160,5640,5630,5640,5630,44
|
|
20231215,150700,702249310,5630,5630,5630,5630,2134
|
|
20231215,150600,690234890,5630,5620,5630,5620,872
|
|
20231215,150500,685325730,5620,5620,5620,5620,7
|
|
20231215,150400,685286390,5620,5620,5630,5620,465
|
|
20231215,150300,682669930,5620,5620,5620,5620,59
|
|
20231215,150200,682338350,5620,5620,5620,5620,100
|
|
20231215,150100,681776350,5630,5620,5630,5620,79
|
|
20231215,150000,681332360,5610,5610,5610,5610,0
|
|
20231215,145900,681332360,5610,5610,5610,5610,97
|
|
20231215,145800,680788190,5610,5610,5610,5610,2
|
|
20231215,145700,680776970,5610,5610,5610,5610,0
|
|
20231215,145600,680776970,5610,5610,5610,5610,0
|
|
20231215,145500,680776970,5610,5620,5620,5610,45
|
|
20231215,145400,680524290,5610,5610,5610,5610,100
|
|
20231215,145300,679963290,5620,5620,5620,5620,0
|
|
20231215,145200,679963290,5620,5620,5620,5620,20
|
|
20231215,145100,679850890,5600,5600,5600,5600,0
|
|
20231215,145000,679850890,5600,5600,5600,5600,0
|
|
20231215,144900,679850890,5600,5600,5600,5600,15
|
|
20231215,144800,679766890,5630,5610,5630,5610,62
|
|
20231215,144700,679419030,5630,5630,5630,5630,3
|
|
20231215,144600,679402140,5630,5610,5630,5610,103
|
|
20231215,144500,678824270,5630,5630,5630,5630,0
|
|
20231215,144400,678824270,5630,5630,5630,5630,0
|
|
20231215,144300,678824270,5630,5630,5630,5630,1
|
|
20231215,144200,678818640,5630,5630,5630,5630,1
|
|
20231215,144100,678813010,5580,5580,5580,5580,0
|
|
20231215,144000,678813010,5580,5590,5590,5580,2473
|
|
20231215,143900,664989040,5590,5590,5590,5590,0
|
|
20231215,143800,664989040,5590,5590,5590,5590,200
|
|
20231215,143700,663871040,5590,5590,5590,5590,1000
|
|
20231215,143600,658281040,5630,5630,5630,5630,186
|
|
20231215,143500,657233860,5600,5600,5600,5590,148
|
|
20231215,143400,656405140,5600,5630,5630,5600,103
|
|
20231215,143300,655828310,5630,5630,5630,5630,10
|
|
20231215,143200,655772010,5650,5630,5650,5630,324
|
|
20231215,143100,653947570,5590,5600,5600,5590,15
|
|
20231215,143000,653863670,5590,5630,5630,5590,25
|
|
20231215,142900,653723880,5630,5630,5630,5630,0
|
|
20231215,142800,653723880,5630,5610,5630,5610,180
|
|
20231215,142700,652712650,5590,5590,5590,5590,0
|
|
20231215,142600,652712650,5590,5590,5590,5590,101
|
|
20231215,142500,652148060,5590,5590,5590,5590,3
|
|
20231215,142400,652131290,5590,5590,5590,5590,199
|
|
20231215,142300,651018880,5590,5590,5590,5590,3
|
|
20231215,142200,651002110,5590,5590,5590,5590,109
|
|
20231215,142100,650392800,5590,5590,5590,5590,0
|
|
20231215,142000,650392800,5590,5590,5590,5590,2
|
|
20231215,141900,650381620,5580,5580,5580,5580,9
|
|
20231215,141800,650331400,5590,5590,5590,5590,1
|
|
20231215,141700,650325810,5570,5570,5570,5570,0
|
|
20231215,141600,650325810,5570,5570,5570,5570,2
|
|
20231215,141500,650314670,5580,5580,5580,5580,1
|
|
20231215,141400,650309090,5590,5590,5590,5590,0
|
|
20231215,141300,650309090,5590,5570,5590,5570,804
|
|
20231215,141200,645821410,5570,5580,5590,5570,1206
|
|
20231215,141100,639100310,5580,5580,5580,5580,11
|
|
20231215,141000,639038930,5600,5600,5600,5600,100
|
|
20231215,140900,638478930,5600,5600,5600,5600,0
|
|
20231215,140800,638478930,5600,5610,5610,5600,6
|
|
20231215,140700,638445320,5610,5600,5610,5600,410
|
|
20231215,140600,636147280,5590,5590,5590,5590,401
|
|
20231215,140500,633905690,5560,5560,5560,5560,0
|
|
20231215,140400,633905690,5560,5560,5560,5560,25
|
|
20231215,140300,633766690,5560,5560,5560,5560,100
|
|
20231215,140200,633210690,5560,5560,5560,5560,0
|
|
20231215,140100,633210690,5560,5560,5560,5560,0
|
|
20231215,140000,633210690,5560,5560,5560,5560,0
|
|
20231215,135900,633210690,5560,5560,5560,5560,0
|
|
20231215,135800,633210690,5560,5560,5560,5560,1075
|
|
20231215,135700,627233690,5560,5560,5560,5560,30
|
|
20231215,135600,627066890,5570,5570,5570,5570,132
|
|
20231215,135500,626331650,5570,5570,5570,5570,0
|
|
20231215,135400,626331650,5570,5570,5570,5570,103
|
|
20231215,135300,625757940,5570,5570,5570,5570,2
|
|
20231215,135200,625746800,5570,5570,5570,5570,0
|
|
20231215,135100,625746800,5570,5570,5570,5570,0
|
|
20231215,135000,625746800,5570,5570,5570,5570,0
|
|
20231215,134900,625746800,5570,5570,5570,5570,2
|
|
20231215,134800,625735660,5570,5570,5570,5570,150
|
|
20231215,134700,624900160,5570,5570,5570,5570,0
|
|
20231215,134600,624900160,5570,5570,5570,5570,29
|
|
20231215,134500,624738630,5570,5570,5570,5570,109
|
|
20231215,134400,624131500,5570,5570,5570,5570,0
|
|
20231215,134300,624131500,5570,5580,5580,5570,432
|
|
20231215,134200,621725110,5590,5590,5590,5590,1
|
|
20231215,134100,621719520,5580,5580,5580,5580,45
|
|
20231215,134000,621468420,5580,5580,5580,5580,5
|
|
20231215,133900,621440520,5570,5570,5570,5570,0
|
|
20231215,133800,621440520,5570,5570,5570,5570,0
|
|
20231215,133700,621440520,5570,5570,5570,5570,0
|
|
20231215,133600,621440520,5570,5580,5580,5570,1100
|
|
20231215,133500,615312890,5590,5590,5590,5590,1
|
|
20231215,133400,615307300,5570,5580,5580,5570,15
|
|
20231215,133300,615223700,5590,5590,5590,5590,5
|
|
20231215,133200,615195750,5580,5580,5590,5570,366
|
|
20231215,133100,613157080,5580,5570,5580,5570,1849
|
|
20231215,133000,602841550,5560,5560,5560,5560,1000
|
|
20231215,132900,597281550,5560,5560,5560,5560,33
|
|
20231215,132800,597098070,5570,5580,5580,5570,3
|
|
20231215,132700,597081350,5580,5580,5580,5580,35
|
|
20231215,132600,596886050,5560,5560,5560,5560,0
|
|
20231215,132500,596886050,5560,5560,5560,5560,100
|
|
20231215,132400,596330050,5560,5560,5560,5560,0
|
|
20231215,132300,596330050,5560,5560,5560,5560,0
|
|
20231215,132200,596330050,5560,5580,5580,5560,816
|
|
20231215,132100,591787070,5580,5580,5580,5580,2
|
|
20231215,132000,591775910,5570,5570,5570,5570,112
|
|
20231215,131900,591152070,5570,5570,5570,5570,88
|
|
20231215,131800,590661910,5570,5570,5570,5570,0
|
|
20231215,131700,590661910,5570,5570,5570,5570,1592
|
|
20231215,131600,581794470,5570,5570,5570,5570,123
|
|
20231215,131500,581109360,5570,5570,5570,5570,0
|
|
20231215,131400,581109360,5570,5570,5570,5570,0
|
|
20231215,131300,581109360,5570,5570,5570,5570,785
|
|
20231215,131200,576736910,5570,5570,5570,5570,368
|
|
20231215,131100,574687150,5570,5570,5570,5570,14
|
|
20231215,131000,574609170,5570,5570,5570,5570,25
|
|
20231215,130900,574469920,5570,5570,5570,5570,11
|
|
20231215,130800,574408650,5570,5570,5570,5570,10
|
|
20231215,130700,574352950,5570,5600,5600,5570,304
|
|
20231215,130600,572657440,5600,5600,5600,5600,20
|
|
20231215,130500,572545440,5580,5580,5580,5580,0
|
|
20231215,130400,572545440,5580,5580,5580,5580,0
|
|
20231215,130300,572545440,5580,5580,5580,5580,0
|
|
20231215,130200,572545440,5580,5590,5590,5580,1295
|
|
20231215,130100,565319220,5590,5590,5590,5590,5
|
|
20231215,130000,565291270,5590,5600,5600,5590,211
|
|
20231215,125900,564111580,5600,5600,5600,5600,51
|
|
20231215,125800,563825980,5600,5600,5600,5600,0
|
|
20231215,125700,563825980,5600,5600,5600,5600,0
|
|
20231215,125600,563825980,5600,5600,5600,5600,20
|
|
20231215,125500,563713980,5610,5590,5610,5590,740
|
|
20231215,125400,559572280,5580,5580,5580,5580,30
|
|
20231215,125300,559404880,5580,5600,5600,5580,44
|
|
20231215,125200,559159060,5590,5590,5590,5590,0
|
|
20231215,125100,559159060,5590,5590,5590,5590,0
|
|
20231215,125000,559159060,5590,5590,5590,5590,0
|
|
20231215,124900,559159060,5590,5590,5590,5590,0
|
|
20231215,124800,559159060,5590,5590,5590,5590,467
|
|
20231215,124700,556548530,5590,5590,5590,5590,0
|
|
20231215,124600,556548530,5590,5590,5590,5590,0
|
|
20231215,124500,556548530,5590,5590,5590,5590,1
|
|
20231215,124400,556542940,5580,5580,5580,5580,0
|
|
20231215,124300,556542940,5580,5580,5580,5580,0
|
|
20231215,124200,556542940,5580,5600,5610,5580,240
|
|
20231215,124100,555200140,5580,5580,5580,5580,1641
|
|
20231215,124000,546043360,5580,5580,5580,5580,20
|
|
20231215,123900,545931760,5570,5580,5580,5570,1137
|
|
20231215,123800,539589300,5580,5600,5600,5580,877
|
|
20231215,123700,534692780,5590,5590,5590,5590,1
|
|
20231215,123600,534687190,5590,5590,5590,5590,9
|
|
20231215,123500,534636880,5590,5610,5610,5590,1014
|
|
20231215,123400,528962350,5610,5610,5610,5610,0
|
|
20231215,123300,528962350,5610,5620,5620,5610,420
|
|
20231215,123200,526605290,5620,5620,5620,5620,0
|
|
20231215,123100,526605290,5620,5620,5620,5620,0
|
|
20231215,123000,526605290,5620,5620,5620,5620,0
|
|
20231215,122900,526605290,5620,5620,5620,5620,120
|
|
20231215,122800,525930890,5620,5620,5620,5620,22
|
|
20231215,122700,525807250,5610,5610,5610,5610,0
|
|
20231215,122600,525807250,5610,5620,5620,5610,402
|
|
20231215,122500,523548450,5620,5620,5620,5620,0
|
|
20231215,122400,523548450,5620,5620,5620,5620,0
|
|
20231215,122300,523548450,5620,5620,5620,5620,197
|
|
20231215,122200,522441310,5620,5620,5620,5620,5
|
|
20231215,122100,522413210,5620,5620,5620,5620,11
|
|
20231215,122000,522351390,5620,5620,5620,5620,0
|
|
20231215,121900,522351390,5620,5620,5620,5620,0
|
|
20231215,121800,522351390,5620,5620,5620,5620,0
|
|
20231215,121700,522351390,5620,5630,5630,5620,1997
|
|
20231215,121600,511128150,5620,5620,5620,5620,0
|
|
20231215,121500,511128150,5620,5620,5620,5620,322
|
|
20231215,121400,509318510,5620,5630,5630,5620,450
|
|
20231215,121300,506789490,5630,5630,5630,5630,744
|
|
20231215,121200,502600770,5630,5630,5630,5630,393
|
|
20231215,121100,500388180,5640,5650,5650,5640,1198
|
|
20231215,121000,493631370,5650,5650,5650,5650,0
|
|
20231215,120900,493631370,5650,5650,5650,5650,31
|
|
20231215,120800,493456220,5650,5650,5650,5650,0
|
|
20231215,120700,493456220,5650,5650,5650,5650,0
|
|
20231215,120600,493456220,5650,5650,5650,5650,0
|
|
20231215,120500,493456220,5650,5650,5650,5650,1418
|
|
20231215,120400,485444520,5650,5650,5650,5650,0
|
|
20231215,120300,485444520,5650,5650,5650,5650,10
|
|
20231215,120200,485388020,5650,5650,5650,5650,62
|
|
20231215,120100,485037720,5650,5650,5650,5650,0
|
|
20231215,120000,485037720,5650,5650,5650,5650,0
|
|
20231215,115900,485037720,5650,5650,5650,5650,0
|
|
20231215,115800,485037720,5650,5650,5650,5650,92
|
|
20231215,115700,484517920,5650,5650,5650,5650,0
|
|
20231215,115600,484517920,5650,5650,5650,5650,106
|
|
20231215,115500,483919020,5650,5650,5650,5650,4
|
|
20231215,115400,483896420,5650,5650,5650,5650,0
|
|
20231215,115300,483896420,5650,5650,5650,5650,0
|
|
20231215,115200,483896420,5650,5650,5650,5650,0
|
|
20231215,115100,483896420,5650,5650,5650,5650,1
|
|
20231215,115000,483890770,5650,5650,5650,5650,7
|
|
20231215,114900,483851220,5650,5650,5650,5650,0
|
|
20231215,114800,483851220,5650,5650,5650,5650,138
|
|
20231215,114700,483071520,5650,5650,5650,5650,0
|
|
20231215,114600,483071520,5650,5660,5660,5640,180
|
|
20231215,114500,482055030,5650,5650,5650,5650,2
|
|
20231215,114400,482043730,5650,5670,5670,5650,1404
|
|
20231215,114300,474107130,5670,5660,5670,5660,100
|
|
20231215,114200,473540530,5660,5660,5660,5660,51
|
|
20231215,114100,473251870,5660,5660,5660,5660,0
|
|
20231215,114000,473251870,5660,5660,5660,5660,1119
|
|
20231215,113900,466918330,5650,5650,5650,5650,567
|
|
20231215,113800,463714780,5650,5640,5650,5640,6
|
|
20231215,113700,463680890,5640,5650,5650,5640,13
|
|
20231215,113600,463607470,5650,5650,5650,5650,100
|
|
20231215,113500,463042470,5650,5650,5650,5650,0
|
|
20231215,113400,463042470,5650,5640,5660,5640,226
|
|
20231215,113300,461765750,5640,5650,5650,5640,1819
|
|
20231215,113200,451488490,5660,5660,5660,5660,5
|
|
20231215,113100,451460190,5660,5660,5660,5660,10
|
|
20231215,113000,451403590,5660,5660,5660,5660,4
|
|
20231215,112900,451380950,5640,5650,5650,5640,2919
|
|
20231215,112800,434898780,5650,5650,5650,5650,15
|
|
20231215,112700,434814030,5650,5650,5650,5650,0
|
|
20231215,112600,434814030,5650,5650,5650,5650,29
|
|
20231215,112500,434650180,5660,5660,5660,5660,19
|
|
20231215,112400,434542640,5650,5650,5650,5650,10
|
|
20231215,112300,434486140,5660,5660,5660,5660,0
|
|
20231215,112200,434486140,5660,5660,5660,5660,14
|
|
20231215,112100,434406900,5660,5660,5660,5660,72
|
|
20231215,112000,433999380,5660,5660,5660,5660,20
|
|
20231215,111900,433886180,5660,5660,5660,5660,100
|
|
20231215,111800,433320180,5660,5660,5660,5660,400
|
|
20231215,111700,431056180,5680,5680,5680,5680,1
|
|
20231215,111600,431050500,5680,5660,5680,5660,83
|
|
20231215,111500,430580700,5670,5670,5670,5670,350
|
|
20231215,111400,428596200,5680,5670,5680,5670,6
|
|
20231215,111300,428562170,5670,5670,5670,5670,45
|
|
20231215,111200,428307020,5670,5670,5670,5670,0
|
|
20231215,111100,428307020,5670,5670,5670,5670,120
|
|
20231215,111000,427626620,5670,5660,5670,5660,118
|
|
20231215,110900,426958730,5650,5650,5650,5650,0
|
|
20231215,110800,426958730,5650,5660,5660,5650,1192
|
|
20231215,110700,420220280,5670,5670,5670,5670,1010
|
|
20231215,110600,414493580,5670,5660,5670,5660,203
|
|
20231215,110500,413343250,5650,5650,5650,5650,0
|
|
20231215,110400,413343250,5650,5650,5650,5650,0
|
|
20231215,110300,413343250,5650,5650,5650,5650,1
|
|
20231215,110200,413337600,5650,5660,5660,5650,80
|
|
20231215,110100,412885400,5650,5650,5650,5650,0
|
|
20231215,110000,412885400,5650,5650,5650,5650,199
|
|
20231215,105900,411761050,5660,5660,5660,5660,970
|
|
20231215,105800,406270850,5670,5670,5670,5670,1053
|
|
20231215,105700,400300340,5670,5670,5670,5670,32
|
|
20231215,105600,400118900,5680,5680,5680,5680,63
|
|
20231215,105500,399761060,5680,5670,5680,5670,364
|
|
20231215,105400,397693550,5680,5680,5680,5680,2
|
|
20231215,105300,397682190,5680,5680,5680,5680,17
|
|
20231215,105200,397585630,5680,5680,5680,5680,0
|
|
20231215,105100,397585630,5680,5680,5680,5680,60
|
|
20231215,105000,397244830,5680,5680,5680,5680,6
|
|
20231215,104900,397210750,5690,5690,5690,5690,0
|
|
20231215,104800,397210750,5690,5690,5690,5690,2
|
|
20231215,104700,397199370,5690,5680,5690,5680,11
|
|
20231215,104600,397136880,5690,5670,5690,5660,1501
|
|
20231215,104500,388633060,5670,5680,5680,5670,890
|
|
20231215,104400,383577960,5680,5670,5680,5670,20
|
|
20231215,104300,383464440,5670,5670,5680,5660,73
|
|
20231215,104200,383050570,5670,5680,5680,5670,2380
|
|
20231215,104100,369532840,5680,5690,5690,5680,11
|
|
20231215,104000,369470350,5690,5700,5700,5690,21
|
|
20231215,103900,369350760,5700,5710,5710,5700,502
|
|
20231215,103800,366484360,5710,5690,5710,5680,377
|
|
20231215,103700,364339350,5690,5690,5690,5690,159
|
|
20231215,103600,363434640,5700,5690,5700,5690,265
|
|
20231215,103500,361926770,5690,5700,5700,5690,799
|
|
20231215,103400,357379690,5690,5690,5700,5690,1565
|
|
20231215,103300,348470840,5700,5700,5700,5700,206
|
|
20231215,103200,347296640,5700,5710,5710,5700,2310
|
|
20231215,103100,334122820,5720,5720,5720,5720,1125
|
|
20231215,103000,327687820,5720,5710,5720,5710,1730
|
|
20231215,102900,317797520,5710,5710,5710,5710,68
|
|
20231215,102800,317409240,5720,5710,5730,5710,3787
|
|
20231215,102700,295738390,5710,5700,5710,5700,2259
|
|
20231215,102600,282858710,5700,5690,5700,5690,1323
|
|
20231215,102500,275328840,5690,5700,5700,5690,699
|
|
20231215,102400,271345940,5700,5680,5700,5680,301
|
|
20231215,102300,269633840,5680,5680,5690,5680,142
|
|
20231215,102200,268825900,5680,5680,5680,5670,613
|
|
20231215,102100,265344210,5670,5680,5690,5670,2376
|
|
20231215,102000,251848250,5690,5680,5690,5680,779
|
|
20231215,101900,247417810,5680,5680,5690,5680,465
|
|
20231215,101800,244776470,5670,5670,5670,5670,1047
|
|
20231215,101700,238839980,5660,5650,5660,5650,845
|
|
20231215,101600,234057900,5650,5660,5660,5650,3
|
|
20231215,101500,234040940,5660,5660,5660,5660,82
|
|
20231215,101400,233576820,5660,5660,5660,5660,23
|
|
20231215,101300,233446640,5660,5650,5660,5650,967
|
|
20231215,101200,227978090,5640,5650,5650,5640,625
|
|
20231215,101100,224449930,5660,5660,5660,5660,18
|
|
20231215,101000,224348050,5660,5660,5660,5660,67
|
|
20231215,100900,223968830,5650,5650,5650,5650,320
|
|
20231215,100800,222160830,5650,5650,5650,5650,751
|
|
20231215,100700,217917680,5650,5650,5650,5650,102
|
|
20231215,100600,217341380,5660,5660,5660,5660,532
|
|
20231215,100500,214330260,5660,5660,5660,5660,307
|
|
20231215,100400,212592640,5660,5670,5680,5660,168
|
|
20231215,100300,211640150,5670,5680,5680,5670,103
|
|
20231215,100200,211055610,5680,5690,5690,5670,246
|
|
20231215,100100,209660110,5690,5690,5690,5690,139
|
|
20231215,100000,208869200,5690,5670,5690,5670,6
|
|
20231215,095900,208835160,5670,5670,5670,5670,448
|
|
20231215,095800,206295000,5690,5690,5690,5690,0
|
|
20231215,095700,206295000,5690,5690,5690,5690,248
|
|
20231215,095600,204883880,5670,5690,5700,5670,1194
|
|
20231215,095500,198090060,5680,5670,5680,5670,2131
|
|
20231215,095400,185994330,5660,5660,5660,5660,753
|
|
20231215,095300,181732350,5650,5650,5650,5650,17
|
|
20231215,095200,181636300,5660,5640,5660,5640,695
|
|
20231215,095100,177710870,5660,5660,5660,5660,0
|
|
20231215,095000,177710870,5660,5640,5660,5640,253
|
|
20231215,094900,176279690,5650,5650,5650,5650,22
|
|
20231215,094800,176155390,5650,5660,5660,5640,90
|
|
20231215,094700,175646790,5640,5640,5660,5640,2505
|
|
20231215,094600,161517390,5660,5660,5660,5640,265
|
|
20231215,094500,160021630,5660,5660,5670,5660,79
|
|
20231215,094400,159574460,5660,5660,5670,5660,283
|
|
20231215,094300,157972630,5660,5640,5660,5610,2511
|
|
20231215,094200,143786410,5640,5610,5640,5610,50
|
|
20231215,094100,143505310,5640,5640,5640,5640,8
|
|
20231215,094000,143460190,5640,5640,5640,5640,123
|
|
20231215,093900,142766470,5640,5640,5640,5640,501
|
|
20231215,093800,139940830,5620,5610,5620,5610,772
|
|
20231215,093700,135609230,5640,5640,5640,5640,0
|
|
20231215,093600,135609230,5640,5640,5640,5600,754
|
|
20231215,093500,131372730,5640,5630,5640,5630,983
|
|
20231215,093400,125837440,5620,5630,5630,5590,533
|
|
20231215,093300,122848280,5630,5650,5650,5630,2729
|
|
20231215,093200,107483400,5650,5650,5650,5650,444
|
|
20231215,093100,104974800,5660,5660,5660,5650,522
|
|
20231215,093000,102025280,5660,5650,5660,5650,464
|
|
20231215,092900,99402690,5660,5650,5670,5650,342
|
|
20231215,092800,97464280,5670,5660,5670,5660,733
|
|
20231215,092700,93308860,5650,5660,5660,5650,296
|
|
20231215,092600,91633880,5650,5640,5650,5640,1730
|
|
20231215,092500,81871920,5640,5630,5640,5620,1286
|
|
20231215,092400,74626800,5630,5630,5630,5630,127
|
|
20231215,092300,73911790,5620,5630,5640,5620,276
|
|
20231215,092200,72358070,5630,5610,5640,5610,2673
|
|
20231215,092100,57334090,5610,5610,5610,5580,105
|
|
20231215,092000,56746450,5610,5610,5610,5610,577
|
|
20231215,091900,53509480,5580,5580,5580,5580,100
|
|
20231215,091800,52951480,5580,5580,5580,5580,391
|
|
20231215,091700,50769700,5610,5610,5610,5610,1
|
|
20231215,091600,50764090,5580,5600,5600,5580,353
|
|
20231215,091500,48790530,5610,5610,5610,5610,100
|
|
20231215,091400,48229530,5610,5610,5620,5610,5
|
|
20231215,091300,48201470,5580,5600,5620,5580,1011
|
|
20231215,091200,42549950,5620,5620,5620,5590,361
|
|
20231215,091100,40524160,5620,5610,5630,5600,733
|
|
20231215,091000,36415200,5620,5630,5630,5620,429
|
|
20231215,090900,34000030,5640,5630,5640,5620,987
|
|
20231215,090800,28441590,5630,5630,5630,5630,435
|
|
20231215,090700,25992540,5630,5620,5630,5620,161
|
|
20231215,090600,25087610,5630,5610,5630,5600,440
|
|
20231215,090500,22619460,5600,5590,5600,5590,1402
|
|
20231215,090400,14773240,5590,5590,5590,5590,106
|
|
20231215,090300,14180700,5590,5590,5590,5590,327
|
|
20231215,090200,12352770,5590,5590,5590,5590,730
|
|
20231215,090100,8272070,5600,5600,5600,5600,0
|
|
20231215,090000,8272070,5600,5560,5600,5560,1486
|