624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,192100,980024610,5710,5710,5710,5710,4645
|
|
20231219,192000,980024610,5710,5710,5710,5710,0
|
|
20231219,191900,980024610,5710,5710,5710,5710,0
|
|
20231219,191800,980024610,5710,5710,5710,5710,0
|
|
20231219,191700,980024610,5710,5710,5710,5710,0
|
|
20231219,191600,980024610,5710,5710,5710,5710,0
|
|
20231219,191500,980024610,5710,5710,5710,5710,0
|
|
20231219,191400,980024610,5710,5710,5710,5710,0
|
|
20231219,191300,980024610,5710,5710,5710,5710,0
|
|
20231219,191200,980024610,5710,5710,5710,5710,0
|
|
20231219,191100,980024610,5710,5710,5710,5710,0
|
|
20231219,191000,980024610,5710,5710,5710,5710,0
|
|
20231219,190900,980024610,5710,5710,5710,5710,0
|
|
20231219,190800,980024610,5710,5710,5710,5710,0
|
|
20231219,190700,980024610,5710,5710,5710,5710,0
|
|
20231219,190600,980024610,5710,5710,5710,5710,0
|
|
20231219,190500,980024610,5710,5710,5710,5710,0
|
|
20231219,190400,980024610,5710,5710,5710,5710,0
|
|
20231219,190300,980024610,5710,5710,5710,5710,0
|
|
20231219,190200,980024610,5710,5710,5710,5710,0
|
|
20231219,190100,980024610,5710,5710,5710,5710,0
|
|
20231219,190000,980024610,5710,5710,5710,5710,0
|
|
20231219,185900,980024610,5710,5710,5710,5710,0
|
|
20231219,185800,980024610,5710,5710,5710,5710,0
|
|
20231219,185700,980024610,5710,5710,5710,5710,0
|
|
20231219,185600,980024610,5710,5710,5710,5710,0
|
|
20231219,185500,980024610,5710,5710,5710,5710,0
|
|
20231219,185400,980024610,5710,5710,5710,5710,0
|
|
20231219,185300,980024610,5710,5710,5710,5710,0
|
|
20231219,185200,980024610,5710,5710,5710,5710,0
|
|
20231219,185100,980024610,5710,5710,5710,5710,4645
|
|
20231219,185000,980024610,5710,5710,5710,5710,0
|
|
20231219,184900,980024610,5710,5710,5710,5710,0
|
|
20231219,184800,980024610,5710,5710,5710,5710,0
|
|
20231219,184700,980024610,5710,5710,5710,5710,0
|
|
20231219,184600,980024610,5710,5710,5710,5710,0
|
|
20231219,184500,980024610,5710,5710,5710,5710,0
|
|
20231219,184400,980024610,5710,5710,5710,5710,0
|
|
20231219,184300,980024610,5710,5710,5710,5710,0
|
|
20231219,184200,980024610,5710,5710,5710,5710,0
|
|
20231219,184100,980024610,5710,5710,5710,5710,0
|
|
20231219,184000,980024610,5710,5710,5710,5710,0
|
|
20231219,183900,980024610,5710,5710,5710,5710,0
|
|
20231219,183800,980024610,5710,5710,5710,5710,0
|
|
20231219,183700,980024610,5710,5710,5710,5710,0
|
|
20231219,183600,980024610,5710,5710,5710,5710,0
|
|
20231219,183500,980024610,5710,5710,5710,5710,0
|
|
20231219,183400,980024610,5710,5710,5710,5710,0
|
|
20231219,183300,980024610,5710,5710,5710,5710,0
|
|
20231219,183200,980024610,5710,5710,5710,5710,0
|
|
20231219,183100,980024610,5710,5710,5710,5710,0
|
|
20231219,183000,980024610,5710,5710,5710,5710,0
|
|
20231219,182900,980024610,5710,5710,5710,5710,0
|
|
20231219,182800,980024610,5710,5710,5710,5710,0
|
|
20231219,182700,980024610,5710,5710,5710,5710,0
|
|
20231219,182600,980024610,5710,5710,5710,5710,0
|
|
20231219,182500,980024610,5710,5710,5710,5710,0
|
|
20231219,182400,980024610,5710,5710,5710,5710,0
|
|
20231219,182300,980024610,5710,5710,5710,5710,0
|
|
20231219,182200,980024610,5710,5710,5710,5710,0
|
|
20231219,182100,980024610,5710,5710,5710,5710,4645
|
|
20231219,182000,980024610,5710,5710,5710,5710,0
|
|
20231219,181900,980024610,5710,5710,5710,5710,0
|
|
20231219,181800,980024610,5710,5710,5710,5710,0
|
|
20231219,181700,980024610,5710,5710,5710,5710,0
|
|
20231219,181600,980024610,5710,5710,5710,5710,0
|
|
20231219,181500,980024610,5710,5710,5710,5710,0
|
|
20231219,181400,980024610,5710,5710,5710,5710,0
|
|
20231219,181300,980024610,5710,5710,5710,5710,0
|
|
20231219,181200,980024610,5710,5710,5710,5710,0
|
|
20231219,181100,980024610,5710,5710,5710,5710,0
|
|
20231219,181000,980024610,5710,5710,5710,5710,0
|
|
20231219,180900,980024610,5710,5710,5710,5710,0
|
|
20231219,180800,980024610,5710,5710,5710,5710,0
|
|
20231219,180700,980024610,5710,5710,5710,5710,0
|
|
20231219,180600,980024610,5710,5710,5710,5710,0
|
|
20231219,180500,980024610,5710,5710,5710,5710,0
|
|
20231219,180400,980024610,5710,5710,5710,5710,0
|
|
20231219,180300,980024610,5710,5710,5710,5710,0
|
|
20231219,180200,980024610,5710,5710,5710,5710,0
|
|
20231219,180100,980024610,5710,5710,5710,5710,0
|
|
20231219,180000,980024610,5710,5710,5710,5710,0
|
|
20231219,175900,980024610,5710,5710,5710,5710,0
|
|
20231219,175800,980024610,5710,5710,5710,5710,0
|
|
20231219,175700,980024610,5710,5710,5710,5710,0
|
|
20231219,175600,980024610,5710,5710,5710,5710,0
|
|
20231219,175500,980024610,5710,5710,5710,5710,0
|
|
20231219,175400,980024610,5710,5710,5710,5710,0
|
|
20231219,175300,980024610,5710,5710,5710,5710,0
|
|
20231219,175200,980024610,5710,5710,5710,5710,0
|
|
20231219,175100,980024610,5710,5710,5710,5710,4645
|
|
20231219,175000,980024610,5710,5710,5710,5710,0
|
|
20231219,174900,980024610,5710,5710,5710,5710,0
|
|
20231219,174800,980024610,5710,5710,5710,5710,0
|
|
20231219,174700,980024610,5710,5710,5710,5710,0
|
|
20231219,174600,980024610,5710,5710,5710,5710,0
|
|
20231219,174500,980024610,5710,5710,5710,5710,0
|
|
20231219,174400,980024610,5710,5710,5710,5710,0
|
|
20231219,174300,980024610,5710,5710,5710,5710,0
|
|
20231219,174200,980024610,5710,5710,5710,5710,0
|
|
20231219,174100,980024610,5710,5710,5710,5710,0
|
|
20231219,174000,980024610,5710,5710,5710,5710,0
|
|
20231219,173900,980024610,5710,5710,5710,5710,0
|
|
20231219,173800,980024610,5710,5710,5710,5710,0
|
|
20231219,173700,980024610,5710,5710,5710,5710,0
|
|
20231219,173600,980024610,5710,5710,5710,5710,0
|
|
20231219,173500,980024610,5710,5710,5710,5710,0
|
|
20231219,173400,980024610,5710,5710,5710,5710,0
|
|
20231219,173300,980024610,5710,5710,5710,5710,0
|
|
20231219,173200,980024610,5710,5710,5710,5710,0
|
|
20231219,173100,980024610,5710,5710,5710,5710,0
|
|
20231219,173000,980024610,5710,5710,5710,5710,0
|
|
20231219,172900,980024610,5710,5710,5710,5710,0
|
|
20231219,172800,980024610,5710,5710,5710,5710,0
|
|
20231219,172700,980024610,5710,5710,5710,5710,0
|
|
20231219,172600,980024610,5710,5710,5710,5710,0
|
|
20231219,172500,980024610,5710,5710,5710,5710,0
|
|
20231219,172400,980024610,5710,5710,5710,5710,0
|
|
20231219,172300,980024610,5710,5710,5710,5710,0
|
|
20231219,172200,980024610,5710,5710,5710,5710,0
|
|
20231219,172100,980024610,5710,5710,5710,5710,4645
|
|
20231219,172000,980024610,5710,5710,5710,5710,0
|
|
20231219,171900,980024610,5710,5710,5710,5710,0
|
|
20231219,171800,980024610,5710,5710,5710,5710,0
|
|
20231219,171700,980024610,5710,5710,5710,5710,0
|
|
20231219,171600,980024610,5710,5710,5710,5710,0
|
|
20231219,171500,980024610,5710,5710,5710,5710,0
|
|
20231219,171400,980024610,5710,5710,5710,5710,0
|
|
20231219,171300,980024610,5710,5710,5710,5710,0
|
|
20231219,171200,980024610,5710,5710,5710,5710,0
|
|
20231219,171100,980024610,5710,5710,5710,5710,0
|
|
20231219,171000,980024610,5710,5710,5710,5710,0
|
|
20231219,170900,980024610,5710,5710,5710,5710,0
|
|
20231219,170800,980024610,5710,5710,5710,5710,0
|
|
20231219,170700,980024610,5710,5710,5710,5710,0
|
|
20231219,170600,980024610,5710,5710,5710,5710,0
|
|
20231219,170500,980024610,5710,5710,5710,5710,0
|
|
20231219,170400,980024610,5710,5710,5710,5710,0
|
|
20231219,170300,980024610,5710,5710,5710,5710,0
|
|
20231219,170200,980024610,5710,5710,5710,5710,0
|
|
20231219,170100,980024610,5710,5710,5710,5710,0
|
|
20231219,170000,980024610,5710,5710,5710,5710,0
|
|
20231219,165900,980024610,5710,5710,5710,5710,0
|
|
20231219,165800,980024610,5710,5710,5710,5710,0
|
|
20231219,165700,980024610,5710,5710,5710,5710,0
|
|
20231219,165600,980024610,5710,5710,5710,5710,0
|
|
20231219,165500,980024610,5710,5710,5710,5710,0
|
|
20231219,165400,980024610,5710,5710,5710,5710,0
|
|
20231219,165300,980024610,5710,5710,5710,5710,0
|
|
20231219,165200,980024610,5710,5710,5710,5710,0
|
|
20231219,165100,980024610,5710,5710,5710,5710,4645
|
|
20231219,165000,980024610,5710,5710,5710,5710,0
|
|
20231219,164900,980024610,5710,5710,5710,5710,0
|
|
20231219,164800,980024610,5710,5710,5710,5710,0
|
|
20231219,164700,980024610,5710,5710,5710,5710,0
|
|
20231219,164600,980024610,5710,5710,5710,5710,0
|
|
20231219,164500,980024610,5710,5710,5710,5710,0
|
|
20231219,164400,980024610,5710,5710,5710,5710,0
|
|
20231219,164300,980024610,5710,5710,5710,5710,0
|
|
20231219,164200,980024610,5710,5710,5710,5710,0
|
|
20231219,164100,980024610,5710,5710,5710,5710,0
|
|
20231219,164000,980024610,5710,5710,5710,5710,0
|
|
20231219,163900,980024610,5710,5710,5710,5710,0
|
|
20231219,163800,980024610,5710,5710,5710,5710,0
|
|
20231219,163700,980024610,5710,5710,5710,5710,0
|
|
20231219,163600,980024610,5710,5710,5710,5710,0
|
|
20231219,163500,980024610,5710,5710,5710,5710,0
|
|
20231219,163400,980024610,5710,5710,5710,5710,0
|
|
20231219,163300,980024610,5710,5710,5710,5710,0
|
|
20231219,163200,980024610,5710,5710,5710,5710,0
|
|
20231219,163100,980024610,5710,5710,5710,5710,0
|
|
20231219,163000,980024610,5710,5710,5710,5710,0
|
|
20231219,162900,980024610,5710,5710,5710,5710,0
|
|
20231219,162800,980024610,5710,5710,5710,5710,0
|
|
20231219,162700,980024610,5710,5710,5710,5710,0
|
|
20231219,162600,980024610,5710,5710,5710,5710,0
|
|
20231219,162500,980024610,5710,5710,5710,5710,0
|
|
20231219,162400,980024610,5710,5710,5710,5710,0
|
|
20231219,162300,980024610,5710,5710,5710,5710,0
|
|
20231219,162200,980024610,5710,5710,5710,5710,0
|
|
20231219,162100,980024610,5710,5710,5710,5710,4645
|
|
20231219,162000,980024610,5710,5710,5710,5710,0
|
|
20231219,161900,980024610,5710,5710,5710,5710,0
|
|
20231219,161800,980024610,5710,5710,5710,5710,0
|
|
20231219,161700,980024610,5710,5710,5710,5710,0
|
|
20231219,161600,980024610,5710,5710,5710,5710,0
|
|
20231219,161500,980024610,5710,5710,5710,5710,0
|
|
20231219,161400,980024610,5710,5710,5710,5710,0
|
|
20231219,161300,980024610,5710,5710,5710,5710,0
|
|
20231219,161200,980024610,5710,5710,5710,5710,0
|
|
20231219,161100,980024610,5710,5710,5710,5710,0
|
|
20231219,161000,980024610,5710,5710,5710,5710,0
|
|
20231219,160900,980024610,5710,5710,5710,5710,0
|
|
20231219,160800,980024610,5710,5710,5710,5710,0
|
|
20231219,160700,980024610,5710,5710,5710,5710,0
|
|
20231219,160600,980024610,5710,5710,5710,5710,0
|
|
20231219,160500,980024610,5710,5710,5710,5710,0
|
|
20231219,160400,980024610,5710,5710,5710,5710,0
|
|
20231219,160300,980024610,5710,5710,5710,5710,0
|
|
20231219,160200,980024610,5710,5710,5710,5710,0
|
|
20231219,160100,980024610,5710,5710,5710,5710,0
|
|
20231219,160000,980024610,5710,5710,5710,5710,0
|
|
20231219,155900,980024610,5710,5710,5710,5710,0
|
|
20231219,155800,980024610,5710,5710,5710,5710,0
|
|
20231219,155700,980024610,5710,5710,5710,5710,0
|
|
20231219,155600,980024610,5710,5710,5710,5710,0
|
|
20231219,155500,980024610,5710,5710,5710,5710,0
|
|
20231219,155400,980024610,5710,5710,5710,5710,0
|
|
20231219,155300,980024610,5710,5710,5710,5710,0
|
|
20231219,155200,980024610,5710,5710,5710,5710,0
|
|
20231219,155100,980024610,5710,5710,5710,5710,4645
|
|
20231219,155000,980024610,5710,5710,5710,5710,0
|
|
20231219,154900,980024610,5710,5710,5710,5710,0
|
|
20231219,154800,980024610,5710,5710,5710,5710,0
|
|
20231219,154700,980024610,5710,5710,5710,5710,0
|
|
20231219,154600,980024610,5710,5710,5710,5710,0
|
|
20231219,154500,980024610,5710,5710,5710,5710,0
|
|
20231219,154400,980024610,5710,5710,5710,5710,0
|
|
20231219,154300,980024610,5710,5710,5710,5710,0
|
|
20231219,154200,980024610,5710,5710,5710,5710,0
|
|
20231219,154100,980024610,5710,5710,5710,5710,0
|
|
20231219,154000,980024610,5710,5710,5710,5710,0
|
|
20231219,153900,980024610,5710,5710,5710,5710,0
|
|
20231219,153800,980024610,5710,5710,5710,5710,0
|
|
20231219,153700,980024610,5710,5710,5710,5710,0
|
|
20231219,153600,980024610,5710,5710,5710,5710,0
|
|
20231219,153500,980024610,5710,5710,5710,5710,0
|
|
20231219,153400,980024610,5710,5710,5710,5710,0
|
|
20231219,153300,980024610,5710,5710,5710,5710,0
|
|
20231219,153200,980024610,5710,5710,5710,5710,0
|
|
20231219,153100,980024610,5710,5710,5710,5710,0
|
|
20231219,153000,980024610,5710,5710,5710,5710,4645
|
|
20231219,152900,953501660,5740,5740,5740,5740,0
|
|
20231219,152800,953501660,5740,5740,5740,5740,0
|
|
20231219,152700,953501660,5740,5740,5740,5740,0
|
|
20231219,152600,953501660,5740,5740,5740,5740,0
|
|
20231219,152500,953501660,5740,5740,5740,5740,0
|
|
20231219,152400,953501660,5740,5740,5740,5740,0
|
|
20231219,152300,953501660,5740,5740,5740,5740,0
|
|
20231219,152200,953501660,5740,5740,5740,5740,0
|
|
20231219,152100,953501660,5740,5740,5740,5740,0
|
|
20231219,152000,953501660,5740,5740,5740,5740,0
|
|
20231219,151900,953501660,5740,5730,5740,5720,1168
|
|
20231219,151800,946815160,5730,5710,5730,5710,708
|
|
20231219,151700,942759510,5710,5710,5710,5700,264
|
|
20231219,151600,941253220,5700,5680,5700,5680,1779
|
|
20231219,151500,931124110,5690,5680,5690,5670,2099
|
|
20231219,151400,919209810,5680,5680,5680,5670,9
|
|
20231219,151300,919158700,5680,5670,5680,5660,465
|
|
20231219,151200,916517730,5650,5680,5680,5650,9241
|
|
20231219,151100,864264140,5680,5680,5680,5670,1056
|
|
20231219,151000,858275600,5670,5690,5690,5670,638
|
|
20231219,150900,854656710,5690,5690,5690,5690,15
|
|
20231219,150800,854571360,5670,5670,5670,5660,200
|
|
20231219,150700,853438840,5660,5680,5680,5660,505
|
|
20231219,150600,850574740,5680,5680,5680,5680,64
|
|
20231219,150500,850211220,5680,5680,5680,5680,15
|
|
20231219,150400,850126020,5670,5690,5690,5670,2708
|
|
20231219,150300,834762690,5690,5690,5690,5690,56
|
|
20231219,150200,834444050,5690,5700,5700,5690,312
|
|
20231219,150100,832668760,5690,5700,5700,5690,53
|
|
20231219,150000,832366760,5700,5700,5700,5700,23
|
|
20231219,145900,832235660,5700,5690,5700,5690,216
|
|
20231219,145800,831006610,5690,5690,5690,5680,124
|
|
20231219,145700,830301060,5690,5690,5690,5670,1001
|
|
20231219,145600,824617240,5680,5680,5680,5680,0
|
|
20231219,145500,824617240,5680,5680,5680,5680,0
|
|
20231219,145400,824617240,5680,5680,5680,5680,568
|
|
20231219,145300,821391000,5680,5680,5680,5680,307
|
|
20231219,145200,819647240,5690,5690,5690,5690,45
|
|
20231219,145100,819391190,5680,5690,5690,5670,1339
|
|
20231219,145000,811781560,5690,5690,5690,5690,21
|
|
20231219,144900,811662070,5690,5690,5690,5690,35
|
|
20231219,144800,811462920,5690,5710,5710,5690,319
|
|
20231219,144700,809647620,5710,5700,5710,5700,80
|
|
20231219,144600,809191260,5710,5700,5710,5700,258
|
|
20231219,144500,807719370,5700,5710,5710,5700,80
|
|
20231219,144400,807263220,5700,5710,5710,5700,72
|
|
20231219,144300,806852630,5710,5710,5710,5710,144
|
|
20231219,144200,806030390,5720,5700,5720,5700,471
|
|
20231219,144100,803341800,5690,5700,5700,5690,182
|
|
20231219,144000,802304600,5690,5700,5700,5690,916
|
|
20231219,143900,797084300,5700,5700,5710,5700,301
|
|
20231219,143800,795368480,5700,5700,5700,5700,236
|
|
20231219,143700,794023280,5700,5700,5700,5700,1
|
|
20231219,143600,794017580,5670,5680,5680,5670,1368
|
|
20231219,143500,786260940,5680,5670,5680,5670,1573
|
|
20231219,143400,777341780,5680,5690,5690,5680,522
|
|
20231219,143300,774376000,5690,5690,5690,5690,210
|
|
20231219,143200,773181100,5700,5700,5700,5700,110
|
|
20231219,143100,772554100,5700,5690,5700,5690,89
|
|
20231219,143000,772046820,5680,5690,5690,5680,4316
|
|
20231219,142900,747525520,5700,5700,5700,5700,1
|
|
20231219,142800,747519820,5700,5700,5700,5700,2
|
|
20231219,142700,747508420,5700,5700,5700,5700,61
|
|
20231219,142600,747160720,5700,5700,5700,5700,89
|
|
20231219,142500,746653420,5700,5700,5700,5700,25
|
|
20231219,142400,746510920,5690,5700,5700,5690,227
|
|
20231219,142300,745217520,5700,5700,5700,5700,0
|
|
20231219,142200,745217520,5700,5700,5700,5700,0
|
|
20231219,142100,745217520,5700,5690,5720,5690,1209
|
|
20231219,142000,738336040,5710,5710,5710,5710,537
|
|
20231219,141900,735269770,5700,5700,5700,5700,0
|
|
20231219,141800,735269770,5700,5700,5700,5700,349
|
|
20231219,141700,733280470,5700,5700,5700,5700,12
|
|
20231219,141600,733212070,5690,5690,5690,5690,30
|
|
20231219,141500,733041370,5690,5710,5710,5690,1876
|
|
20231219,141400,722365970,5730,5730,5730,5730,0
|
|
20231219,141300,722365970,5730,5730,5730,5730,0
|
|
20231219,141200,722365970,5730,5730,5730,5730,0
|
|
20231219,141100,722365970,5730,5730,5730,5730,1
|
|
20231219,141000,722360240,5730,5730,5730,5730,0
|
|
20231219,140900,722360240,5730,5730,5730,5730,100
|
|
20231219,140800,721787240,5730,5730,5730,5730,0
|
|
20231219,140700,721787240,5730,5730,5730,5730,0
|
|
20231219,140600,721787240,5730,5700,5730,5690,1226
|
|
20231219,140500,714799510,5700,5700,5700,5700,0
|
|
20231219,140400,714799510,5700,5700,5700,5700,0
|
|
20231219,140300,714799510,5700,5700,5700,5700,0
|
|
20231219,140200,714799510,5700,5700,5700,5700,64
|
|
20231219,140100,714434710,5700,5700,5700,5700,54
|
|
20231219,140000,714126910,5690,5690,5690,5690,995
|
|
20231219,135900,708465360,5700,5700,5700,5700,213
|
|
20231219,135800,707251260,5710,5710,5710,5710,71
|
|
20231219,135700,706845850,5740,5740,5740,5740,92
|
|
20231219,135600,706317770,5740,5740,5740,5740,0
|
|
20231219,135500,706317770,5740,5740,5740,5740,0
|
|
20231219,135400,706317770,5740,5740,5740,5740,0
|
|
20231219,135300,706317770,5740,5740,5740,5740,0
|
|
20231219,135200,706317770,5740,5740,5740,5740,100
|
|
20231219,135100,705743770,5740,5740,5740,5740,1
|
|
20231219,135000,705738030,5710,5730,5730,5710,132
|
|
20231219,134900,704983080,5740,5740,5740,5740,69
|
|
20231219,134800,704587020,5740,5740,5740,5740,1
|
|
20231219,134700,704581280,5740,5740,5740,5740,0
|
|
20231219,134600,704581280,5740,5740,5740,5740,0
|
|
20231219,134500,704581280,5740,5710,5740,5710,110
|
|
20231219,134400,703950780,5740,5740,5740,5740,2
|
|
20231219,134300,703939300,5740,5740,5740,5740,0
|
|
20231219,134200,703939300,5740,5710,5740,5710,4
|
|
20231219,134100,703916390,5710,5700,5710,5700,833
|
|
20231219,134000,699159980,5710,5700,5710,5700,3
|
|
20231219,133900,699142870,5710,5700,5710,5700,18
|
|
20231219,133800,699040260,5700,5700,5700,5700,140
|
|
20231219,133700,698242260,5700,5690,5700,5690,77
|
|
20231219,133600,697803830,5700,5700,5700,5700,20
|
|
20231219,133500,697689830,5700,5700,5700,5700,246
|
|
20231219,133400,696287630,5700,5700,5700,5690,2056
|
|
20231219,133300,684578430,5710,5710,5710,5710,12
|
|
20231219,133200,684509910,5710,5710,5710,5710,655
|
|
20231219,133100,680769860,5710,5710,5710,5710,68
|
|
20231219,133000,680381580,5710,5710,5710,5700,59
|
|
20231219,132900,680044890,5710,5700,5710,5700,44
|
|
20231219,132800,679794080,5710,5720,5720,5700,978
|
|
20231219,132700,674210480,5720,5720,5720,5720,120
|
|
20231219,132600,673524080,5720,5710,5720,5710,192
|
|
20231219,132500,672427110,5710,5710,5710,5710,140
|
|
20231219,132400,671627710,5710,5720,5720,5710,25
|
|
20231219,132300,671484890,5720,5720,5720,5720,0
|
|
20231219,132200,671484890,5720,5710,5720,5710,1016
|
|
20231219,132100,665680530,5710,5710,5710,5710,147
|
|
20231219,132000,664841160,5710,5710,5710,5710,0
|
|
20231219,131900,664841160,5710,5710,5710,5710,0
|
|
20231219,131800,664841160,5710,5710,5710,5710,657
|
|
20231219,131700,661089690,5710,5710,5710,5710,1
|
|
20231219,131600,661083980,5720,5720,5720,5720,100
|
|
20231219,131500,660511980,5720,5720,5720,5710,338
|
|
20231219,131400,658580900,5720,5720,5720,5720,487
|
|
20231219,131300,655795260,5740,5740,5740,5740,100
|
|
20231219,131200,655221260,5740,5740,5740,5740,0
|
|
20231219,131100,655221260,5740,5720,5740,5720,18
|
|
20231219,131000,655117960,5740,5740,5740,5740,0
|
|
20231219,130900,655117960,5740,5740,5740,5740,1
|
|
20231219,130800,655112220,5720,5720,5720,5720,228
|
|
20231219,130700,653808060,5740,5740,5740,5740,0
|
|
20231219,130600,653808060,5740,5740,5740,5740,0
|
|
20231219,130500,653808060,5740,5740,5740,5740,20
|
|
20231219,130400,653693260,5750,5740,5750,5740,601
|
|
20231219,130300,650243510,5750,5750,5750,5750,1
|
|
20231219,130200,650237760,5740,5740,5740,5740,500
|
|
20231219,130100,647367760,5740,5740,5740,5740,0
|
|
20231219,130000,647367760,5740,5740,5740,5740,5
|
|
20231219,125900,647339060,5740,5740,5740,5740,1
|
|
20231219,125800,647333320,5710,5710,5710,5710,0
|
|
20231219,125700,647333320,5710,5710,5710,5710,22
|
|
20231219,125600,647207700,5720,5730,5730,5720,33
|
|
20231219,125500,647018740,5720,5720,5720,5720,1
|
|
20231219,125400,647013020,5720,5720,5720,5720,46
|
|
20231219,125300,646749900,5720,5720,5720,5720,7
|
|
20231219,125200,646709860,5710,5710,5710,5710,0
|
|
20231219,125100,646709860,5710,5710,5710,5710,3754
|
|
20231219,125000,625274520,5700,5700,5700,5700,315
|
|
20231219,124900,623479020,5700,5700,5700,5700,80
|
|
20231219,124800,623023020,5700,5700,5700,5700,20
|
|
20231219,124700,622909020,5700,5700,5700,5700,371
|
|
20231219,124600,620794320,5710,5710,5710,5710,0
|
|
20231219,124500,620794320,5710,5710,5710,5710,60
|
|
20231219,124400,620451720,5710,5710,5710,5710,1
|
|
20231219,124300,620446010,5710,5710,5710,5710,201
|
|
20231219,124200,619298300,5700,5700,5700,5700,49
|
|
20231219,124100,619019000,5690,5690,5700,5690,257
|
|
20231219,124000,617554120,5700,5700,5700,5700,1
|
|
20231219,123900,617548420,5700,5710,5710,5700,3072
|
|
20231219,123800,600034550,5710,5710,5710,5710,4
|
|
20231219,123700,600011710,5710,5710,5710,5710,5
|
|
20231219,123600,599983160,5710,5710,5710,5700,11
|
|
20231219,123500,599920360,5710,5720,5720,5710,1377
|
|
20231219,123400,592057610,5720,5720,5720,5720,1
|
|
20231219,123300,592051890,5720,5720,5720,5720,253
|
|
20231219,123200,590604730,5720,5720,5720,5720,1
|
|
20231219,123100,590599010,5720,5720,5720,5720,0
|
|
20231219,123000,590599010,5720,5740,5740,5720,15
|
|
20231219,122900,590512970,5740,5740,5740,5740,1
|
|
20231219,122800,590507230,5710,5720,5720,5710,100
|
|
20231219,122700,589936210,5710,5710,5720,5710,1030
|
|
20231219,122600,584054700,5720,5720,5720,5720,141
|
|
20231219,122500,583248180,5720,5720,5720,5720,0
|
|
20231219,122400,583248180,5720,5720,5720,5720,102
|
|
20231219,122300,582664740,5740,5720,5740,5720,230
|
|
20231219,122200,581349100,5720,5720,5720,5720,150
|
|
20231219,122100,580491100,5720,5710,5720,5710,109
|
|
20231219,122000,579867670,5720,5730,5730,5720,1752
|
|
20231219,121900,569845890,5730,5730,5730,5730,170
|
|
20231219,121800,568871790,5730,5730,5730,5730,0
|
|
20231219,121700,568871790,5730,5730,5730,5730,500
|
|
20231219,121600,566006790,5730,5730,5730,5730,1
|
|
20231219,121500,566001060,5730,5730,5730,5730,1
|
|
20231219,121400,565995330,5720,5720,5730,5720,554
|
|
20231219,121300,562826410,5720,5720,5720,5720,147
|
|
20231219,121200,561985570,5720,5720,5720,5720,136
|
|
20231219,121100,561207650,5720,5720,5720,5720,8
|
|
20231219,121000,561161890,5720,5720,5720,5720,4
|
|
20231219,120900,561139010,5720,5720,5720,5720,0
|
|
20231219,120800,561139010,5720,5720,5720,5720,1
|
|
20231219,120700,561133290,5710,5710,5710,5710,402
|
|
20231219,120600,558837870,5710,5720,5720,5710,1723
|
|
20231219,120500,548994790,5720,5720,5720,5720,20
|
|
20231219,120400,548880390,5720,5720,5720,5720,509
|
|
20231219,120300,545968910,5720,5720,5720,5720,0
|
|
20231219,120200,545968910,5720,5720,5720,5720,0
|
|
20231219,120100,545968910,5720,5720,5720,5720,22
|
|
20231219,120000,545843070,5720,5720,5720,5720,0
|
|
20231219,115900,545843070,5720,5720,5720,5720,10
|
|
20231219,115800,545785870,5720,5730,5730,5720,5000
|
|
20231219,115700,517156900,5740,5750,5750,5740,298
|
|
20231219,115600,515445770,5760,5760,5760,5760,4
|
|
20231219,115500,515422730,5760,5750,5760,5750,4
|
|
20231219,115400,515399700,5750,5750,5750,5750,15
|
|
20231219,115300,515313450,5750,5750,5750,5750,0
|
|
20231219,115200,515313450,5750,5750,5750,5750,5
|
|
20231219,115100,515284700,5740,5740,5740,5740,5
|
|
20231219,115000,515256000,5740,5740,5740,5740,872
|
|
20231219,114900,510250720,5740,5730,5740,5730,464
|
|
20231219,114800,507591360,5730,5740,5740,5730,1051
|
|
20231219,114700,501568610,5740,5740,5740,5740,286
|
|
20231219,114600,499926970,5740,5740,5740,5740,131
|
|
20231219,114500,499175030,5740,5740,5740,5740,178
|
|
20231219,114400,498153310,5750,5750,5750,5750,0
|
|
20231219,114300,498153310,5750,5740,5760,5740,159
|
|
20231219,114200,497240580,5740,5740,5740,5730,510
|
|
20231219,114100,494313520,5740,5740,5740,5740,1700
|
|
20231219,114000,484555520,5740,5750,5750,5740,419
|
|
20231219,113900,482147270,5750,5750,5750,5750,328
|
|
20231219,113800,480261270,5750,5750,5750,5750,26
|
|
20231219,113700,480111770,5750,5750,5750,5750,237
|
|
20231219,113600,478749020,5750,5750,5750,5750,425
|
|
20231219,113500,476305270,5750,5760,5760,5750,61
|
|
20231219,113400,475954340,5750,5750,5750,5750,0
|
|
20231219,113300,475954340,5750,5760,5760,5750,58
|
|
20231219,113200,475620590,5750,5750,5750,5750,361
|
|
20231219,113100,473544840,5770,5770,5770,5770,250
|
|
20231219,113000,472102340,5770,5760,5770,5760,47
|
|
20231219,112900,471831610,5760,5760,5760,5760,0
|
|
20231219,112800,471831610,5760,5760,5760,5760,0
|
|
20231219,112700,471831610,5760,5760,5760,5760,0
|
|
20231219,112600,471831610,5760,5760,5760,5760,0
|
|
20231219,112500,471831610,5760,5760,5760,5760,1
|
|
20231219,112400,471825850,5760,5760,5760,5760,36
|
|
20231219,112300,471618490,5760,5760,5760,5760,18
|
|
20231219,112200,471514810,5760,5760,5760,5760,2
|
|
20231219,112100,471503290,5750,5750,5750,5750,0
|
|
20231219,112000,471503290,5750,5750,5750,5750,459
|
|
20231219,111900,468864040,5760,5790,5790,5760,88
|
|
20231219,111800,468357130,5760,5760,5760,5760,380
|
|
20231219,111700,466168330,5760,5760,5760,5760,0
|
|
20231219,111600,466168330,5760,5760,5760,5760,689
|
|
20231219,111500,462199690,5760,5760,5760,5760,0
|
|
20231219,111400,462199690,5760,5760,5760,5760,0
|
|
20231219,111300,462199690,5760,5760,5760,5760,0
|
|
20231219,111200,462199690,5760,5780,5780,5760,82
|
|
20231219,111100,461726670,5780,5780,5780,5780,10
|
|
20231219,111000,461668870,5780,5780,5780,5780,0
|
|
20231219,110900,461668870,5780,5780,5780,5780,117
|
|
20231219,110800,460992610,5790,5780,5790,5780,35
|
|
20231219,110700,460789980,5790,5790,5790,5790,2
|
|
20231219,110600,460778400,5790,5790,5790,5790,0
|
|
20231219,110500,460778400,5790,5790,5790,5790,0
|
|
20231219,110400,460778400,5790,5790,5790,5790,0
|
|
20231219,110300,460778400,5790,5790,5790,5790,100
|
|
20231219,110200,460199400,5790,5790,5790,5790,1
|
|
20231219,110100,460193610,5780,5780,5780,5780,10
|
|
20231219,110000,460135810,5780,5780,5780,5780,106
|
|
20231219,105900,459523130,5780,5780,5780,5780,6
|
|
20231219,105800,459488450,5770,5770,5770,5770,5
|
|
20231219,105700,459459600,5770,5770,5770,5770,601
|
|
20231219,105600,455991830,5770,5770,5770,5770,1
|
|
20231219,105500,455986060,5770,5760,5770,5760,52
|
|
20231219,105400,455686530,5760,5760,5760,5760,13
|
|
20231219,105300,455611650,5770,5760,5770,5760,22
|
|
20231219,105200,455484730,5760,5760,5760,5760,15
|
|
20231219,105100,455398330,5760,5760,5760,5760,15
|
|
20231219,105000,455311930,5760,5760,5760,5760,0
|
|
20231219,104900,455311930,5760,5760,5760,5760,23
|
|
20231219,104800,455179450,5760,5760,5760,5760,5
|
|
20231219,104700,455150650,5760,5760,5760,5760,16
|
|
20231219,104600,455058490,5760,5760,5760,5760,36
|
|
20231219,104500,454851130,5760,5760,5760,5760,0
|
|
20231219,104400,454851130,5760,5760,5760,5760,1
|
|
20231219,104300,454845370,5760,5760,5760,5750,8
|
|
20231219,104200,454799300,5750,5750,5750,5750,0
|
|
20231219,104100,454799300,5750,5750,5750,5750,0
|
|
20231219,104000,454799300,5750,5760,5760,5750,220
|
|
20231219,103900,453534220,5760,5760,5760,5760,3
|
|
20231219,103800,453516940,5770,5770,5770,5770,5
|
|
20231219,103700,453488090,5780,5780,5780,5780,19
|
|
20231219,103600,453378270,5730,5770,5780,5730,2849
|
|
20231219,103500,437025730,5760,5780,5780,5760,31
|
|
20231219,103400,436846570,5780,5770,5780,5770,42
|
|
20231219,103300,436604030,5770,5780,5780,5770,2
|
|
20231219,103200,436592480,5780,5780,5780,5780,100
|
|
20231219,103100,436014480,5780,5780,5780,5780,67
|
|
20231219,103000,435627220,5780,5770,5780,5770,12
|
|
20231219,102900,435557970,5760,5760,5760,5760,0
|
|
20231219,102800,435557970,5760,5760,5760,5760,600
|
|
20231219,102700,432101970,5760,5760,5760,5760,300
|
|
20231219,102600,430373970,5750,5750,5750,5750,0
|
|
20231219,102500,430373970,5750,5750,5750,5750,0
|
|
20231219,102400,430373970,5750,5750,5750,5750,0
|
|
20231219,102300,430373970,5750,5750,5750,5750,536
|
|
20231219,102200,427291970,5750,5750,5750,5750,11
|
|
20231219,102100,427228720,5750,5750,5750,5750,0
|
|
20231219,102000,427228720,5750,5760,5760,5750,599
|
|
20231219,101900,423778730,5760,5770,5790,5760,553
|
|
20231219,101800,420586920,5770,5770,5770,5770,0
|
|
20231219,101700,420586920,5770,5770,5770,5770,6
|
|
20231219,101600,420552300,5770,5770,5770,5770,0
|
|
20231219,101500,420552300,5770,5770,5770,5770,0
|
|
20231219,101400,420552300,5770,5770,5770,5760,1219
|
|
20231219,101300,413521980,5760,5760,5760,5760,0
|
|
20231219,101200,413521980,5760,5780,5780,5760,1624
|
|
20231219,101100,404150130,5790,5780,5790,5780,130
|
|
20231219,101000,403398430,5780,5780,5780,5780,0
|
|
20231219,100900,403398430,5780,5790,5790,5780,51
|
|
20231219,100800,403103540,5790,5790,5790,5790,1116
|
|
20231219,100700,396641900,5800,5800,5800,5800,227
|
|
20231219,100600,395325300,5800,5790,5800,5790,1293
|
|
20231219,100500,387829550,5780,5780,5780,5780,45
|
|
20231219,100400,387569450,5780,5780,5780,5780,157
|
|
20231219,100300,386661990,5790,5790,5790,5790,0
|
|
20231219,100200,386661990,5790,5780,5790,5780,1514
|
|
20231219,100100,377909970,5780,5790,5790,5780,286
|
|
20231219,100000,376255890,5780,5780,5780,5780,1000
|
|
20231219,095900,370475890,5790,5790,5790,5790,115
|
|
20231219,095800,369810040,5790,5770,5790,5760,379
|
|
20231219,095700,367624040,5760,5760,5760,5760,280
|
|
20231219,095600,366011240,5770,5770,5770,5770,5
|
|
20231219,095500,365982390,5770,5780,5780,5770,751
|
|
20231219,095400,361648720,5770,5790,5790,5770,556
|
|
20231219,095300,358440400,5800,5800,5800,5800,100
|
|
20231219,095200,357860400,5800,5800,5800,5800,0
|
|
20231219,095100,357860400,5800,5780,5800,5780,390
|
|
20231219,095000,355603380,5780,5780,5780,5780,2
|
|
20231219,094900,355591820,5770,5780,5780,5770,221
|
|
20231219,094800,354314590,5790,5790,5790,5790,513
|
|
20231219,094700,351344320,5790,5780,5790,5780,25
|
|
20231219,094600,351199620,5800,5780,5800,5780,264
|
|
20231219,094500,349671020,5780,5780,5780,5780,377
|
|
20231219,094400,347491960,5780,5780,5780,5780,192
|
|
20231219,094300,346382200,5780,5780,5780,5780,108
|
|
20231219,094200,345757960,5780,5800,5800,5780,1163
|
|
20231219,094100,339013740,5800,5790,5800,5790,711
|
|
20231219,094000,334891180,5780,5800,5800,5780,259
|
|
20231219,093900,333389990,5800,5800,5800,5770,107
|
|
20231219,093800,332769430,5800,5800,5800,5800,254
|
|
20231219,093700,331296230,5800,5800,5800,5800,157
|
|
20231219,093600,330385630,5800,5780,5800,5780,736
|
|
20231219,093500,326123640,5780,5780,5780,5780,50
|
|
20231219,093400,325834640,5780,5750,5780,5750,66
|
|
20231219,093300,325453820,5770,5770,5770,5770,40
|
|
20231219,093200,325223020,5770,5770,5770,5770,10
|
|
20231219,093100,325165320,5760,5750,5760,5750,233
|
|
20231219,093000,323823250,5760,5750,5760,5740,21
|
|
20231219,092900,323702500,5740,5730,5740,5730,228
|
|
20231219,092800,322394820,5720,5760,5760,5720,1738
|
|
20231219,092700,312444950,5760,5770,5770,5730,201
|
|
20231219,092600,311292480,5730,5760,5770,5730,530
|
|
20231219,092500,308238510,5770,5720,5770,5720,523
|
|
20231219,092400,305241980,5720,5740,5740,5720,458
|
|
20231219,092300,302622090,5750,5750,5750,5750,55
|
|
20231219,092200,302305840,5750,5750,5750,5750,51
|
|
20231219,092100,302012590,5750,5730,5750,5720,101
|
|
20231219,092000,301434830,5720,5760,5760,5720,1831
|
|
20231219,091900,290947410,5760,5770,5770,5750,1545
|
|
20231219,091800,282054880,5770,5760,5770,5760,157
|
|
20231219,091700,281150460,5760,5730,5760,5730,2196
|
|
20231219,091600,268542180,5710,5700,5720,5700,539
|
|
20231219,091500,265466860,5690,5700,5700,5680,4306
|
|
20231219,091400,240967180,5700,5690,5700,5690,474
|
|
20231219,091300,238267800,5700,5730,5730,5680,3059
|
|
20231219,091200,220841960,5730,5730,5730,5730,21
|
|
20231219,091100,220721630,5690,5700,5730,5690,1724
|
|
20231219,091000,210900510,5710,5730,5730,5710,1499
|
|
20231219,090900,202319470,5730,5730,5730,5720,122
|
|
20231219,090800,201621410,5730,5740,5740,5720,603
|
|
20231219,090700,198166060,5740,5750,5750,5710,2393
|
|
20231219,090600,184455350,5750,5740,5750,5730,1807
|
|
20231219,090500,174093150,5740,5760,5760,5740,546
|
|
20231219,090400,170955090,5760,5760,5760,5740,601
|
|
20231219,090300,167503520,5740,5770,5770,5740,1203
|
|
20231219,090200,160570740,5770,5770,5770,5770,343
|
|
20231219,090100,158591630,5770,5740,5770,5650,10420
|
|
20231219,090000,99105990,5740,5770,5840,5730,17202
|