623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,192000,701360990,5700,5700,5700,5700,2161
|
|
20231222,191900,701360990,5700,5700,5700,5700,0
|
|
20231222,191800,701360990,5700,5700,5700,5700,0
|
|
20231222,191700,701360990,5700,5700,5700,5700,0
|
|
20231222,191600,701360990,5700,5700,5700,5700,0
|
|
20231222,191500,701360990,5700,5700,5700,5700,0
|
|
20231222,191400,701360990,5700,5700,5700,5700,0
|
|
20231222,191300,701360990,5700,5700,5700,5700,0
|
|
20231222,191200,701360990,5700,5700,5700,5700,0
|
|
20231222,191100,701360990,5700,5700,5700,5700,0
|
|
20231222,191000,701360990,5700,5700,5700,5700,0
|
|
20231222,190900,701360990,5700,5700,5700,5700,0
|
|
20231222,190800,701360990,5700,5700,5700,5700,0
|
|
20231222,190700,701360990,5700,5700,5700,5700,0
|
|
20231222,190600,701360990,5700,5700,5700,5700,0
|
|
20231222,190500,701360990,5700,5700,5700,5700,0
|
|
20231222,190400,701360990,5700,5700,5700,5700,0
|
|
20231222,190300,701360990,5700,5700,5700,5700,0
|
|
20231222,190200,701360990,5700,5700,5700,5700,0
|
|
20231222,190100,701360990,5700,5700,5700,5700,0
|
|
20231222,190000,701360990,5700,5700,5700,5700,0
|
|
20231222,185900,701360990,5700,5700,5700,5700,0
|
|
20231222,185800,701360990,5700,5700,5700,5700,0
|
|
20231222,185700,701360990,5700,5700,5700,5700,0
|
|
20231222,185600,701360990,5700,5700,5700,5700,0
|
|
20231222,185500,701360990,5700,5700,5700,5700,0
|
|
20231222,185400,701360990,5700,5700,5700,5700,0
|
|
20231222,185300,701360990,5700,5700,5700,5700,0
|
|
20231222,185200,701360990,5700,5700,5700,5700,0
|
|
20231222,185100,701360990,5700,5700,5700,5700,0
|
|
20231222,185000,701360990,5700,5700,5700,5700,2161
|
|
20231222,184900,701360990,5700,5700,5700,5700,0
|
|
20231222,184800,701360990,5700,5700,5700,5700,0
|
|
20231222,184700,701360990,5700,5700,5700,5700,0
|
|
20231222,184600,701360990,5700,5700,5700,5700,0
|
|
20231222,184500,701360990,5700,5700,5700,5700,0
|
|
20231222,184400,701360990,5700,5700,5700,5700,0
|
|
20231222,184300,701360990,5700,5700,5700,5700,0
|
|
20231222,184200,701360990,5700,5700,5700,5700,0
|
|
20231222,184100,701360990,5700,5700,5700,5700,0
|
|
20231222,184000,701360990,5700,5700,5700,5700,0
|
|
20231222,183900,701360990,5700,5700,5700,5700,0
|
|
20231222,183800,701360990,5700,5700,5700,5700,0
|
|
20231222,183700,701360990,5700,5700,5700,5700,0
|
|
20231222,183600,701360990,5700,5700,5700,5700,0
|
|
20231222,183500,701360990,5700,5700,5700,5700,0
|
|
20231222,183400,701360990,5700,5700,5700,5700,0
|
|
20231222,183300,701360990,5700,5700,5700,5700,0
|
|
20231222,183200,701360990,5700,5700,5700,5700,0
|
|
20231222,183100,701360990,5700,5700,5700,5700,0
|
|
20231222,183000,701360990,5700,5700,5700,5700,0
|
|
20231222,182900,701360990,5700,5700,5700,5700,0
|
|
20231222,182800,701360990,5700,5700,5700,5700,0
|
|
20231222,182700,701360990,5700,5700,5700,5700,0
|
|
20231222,182600,701360990,5700,5700,5700,5700,0
|
|
20231222,182500,701360990,5700,5700,5700,5700,0
|
|
20231222,182400,701360990,5700,5700,5700,5700,0
|
|
20231222,182300,701360990,5700,5700,5700,5700,0
|
|
20231222,182200,701360990,5700,5700,5700,5700,0
|
|
20231222,182100,701360990,5700,5700,5700,5700,0
|
|
20231222,182000,701360990,5700,5700,5700,5700,2161
|
|
20231222,181900,701360990,5700,5700,5700,5700,0
|
|
20231222,181800,701360990,5700,5700,5700,5700,0
|
|
20231222,181700,701360990,5700,5700,5700,5700,0
|
|
20231222,181600,701360990,5700,5700,5700,5700,0
|
|
20231222,181500,701360990,5700,5700,5700,5700,0
|
|
20231222,181400,701360990,5700,5700,5700,5700,0
|
|
20231222,181300,701360990,5700,5700,5700,5700,0
|
|
20231222,181200,701360990,5700,5700,5700,5700,0
|
|
20231222,181100,701360990,5700,5700,5700,5700,0
|
|
20231222,181000,701360990,5700,5700,5700,5700,0
|
|
20231222,180900,701360990,5700,5700,5700,5700,0
|
|
20231222,180800,701360990,5700,5700,5700,5700,0
|
|
20231222,180700,701360990,5700,5700,5700,5700,0
|
|
20231222,180600,701360990,5700,5700,5700,5700,0
|
|
20231222,180500,701360990,5700,5700,5700,5700,0
|
|
20231222,180400,701360990,5700,5700,5700,5700,0
|
|
20231222,180300,701360990,5700,5700,5700,5700,0
|
|
20231222,180200,701360990,5700,5700,5700,5700,0
|
|
20231222,180100,701360990,5700,5700,5700,5700,0
|
|
20231222,180000,701360990,5700,5700,5700,5700,0
|
|
20231222,175900,701360990,5700,5700,5700,5700,0
|
|
20231222,175800,701360990,5700,5700,5700,5700,0
|
|
20231222,175700,701360990,5700,5700,5700,5700,0
|
|
20231222,175600,701360990,5700,5700,5700,5700,0
|
|
20231222,175500,701360990,5700,5700,5700,5700,0
|
|
20231222,175400,701360990,5700,5700,5700,5700,0
|
|
20231222,175300,701360990,5700,5700,5700,5700,0
|
|
20231222,175200,701360990,5700,5700,5700,5700,0
|
|
20231222,175100,701360990,5700,5700,5700,5700,0
|
|
20231222,175000,701360990,5700,5700,5700,5700,2161
|
|
20231222,174900,701360990,5700,5700,5700,5700,0
|
|
20231222,174800,701360990,5700,5700,5700,5700,0
|
|
20231222,174700,701360990,5700,5700,5700,5700,0
|
|
20231222,174600,701360990,5700,5700,5700,5700,0
|
|
20231222,174500,701360990,5700,5700,5700,5700,0
|
|
20231222,174400,701360990,5700,5700,5700,5700,0
|
|
20231222,174300,701360990,5700,5700,5700,5700,0
|
|
20231222,174200,701360990,5700,5700,5700,5700,0
|
|
20231222,174100,701360990,5700,5700,5700,5700,0
|
|
20231222,174000,701360990,5700,5700,5700,5700,0
|
|
20231222,173900,701360990,5700,5700,5700,5700,0
|
|
20231222,173800,701360990,5700,5700,5700,5700,0
|
|
20231222,173700,701360990,5700,5700,5700,5700,0
|
|
20231222,173600,701360990,5700,5700,5700,5700,0
|
|
20231222,173500,701360990,5700,5700,5700,5700,0
|
|
20231222,173400,701360990,5700,5700,5700,5700,0
|
|
20231222,173300,701360990,5700,5700,5700,5700,0
|
|
20231222,173200,701360990,5700,5700,5700,5700,0
|
|
20231222,173100,701360990,5700,5700,5700,5700,0
|
|
20231222,173000,701360990,5700,5700,5700,5700,0
|
|
20231222,172900,701360990,5700,5700,5700,5700,0
|
|
20231222,172800,701360990,5700,5700,5700,5700,0
|
|
20231222,172700,701360990,5700,5700,5700,5700,0
|
|
20231222,172600,701360990,5700,5700,5700,5700,0
|
|
20231222,172500,701360990,5700,5700,5700,5700,0
|
|
20231222,172400,701360990,5700,5700,5700,5700,0
|
|
20231222,172300,701360990,5700,5700,5700,5700,0
|
|
20231222,172200,701360990,5700,5700,5700,5700,0
|
|
20231222,172100,701360990,5700,5700,5700,5700,0
|
|
20231222,172000,701360990,5700,5700,5700,5700,2161
|
|
20231222,171900,701360990,5700,5700,5700,5700,0
|
|
20231222,171800,701360990,5700,5700,5700,5700,0
|
|
20231222,171700,701360990,5700,5700,5700,5700,0
|
|
20231222,171600,701360990,5700,5700,5700,5700,0
|
|
20231222,171500,701360990,5700,5700,5700,5700,0
|
|
20231222,171400,701360990,5700,5700,5700,5700,0
|
|
20231222,171300,701360990,5700,5700,5700,5700,0
|
|
20231222,171200,701360990,5700,5700,5700,5700,0
|
|
20231222,171100,701360990,5700,5700,5700,5700,0
|
|
20231222,171000,701360990,5700,5700,5700,5700,0
|
|
20231222,170900,701360990,5700,5700,5700,5700,0
|
|
20231222,170800,701360990,5700,5700,5700,5700,0
|
|
20231222,170700,701360990,5700,5700,5700,5700,0
|
|
20231222,170600,701360990,5700,5700,5700,5700,0
|
|
20231222,170500,701360990,5700,5700,5700,5700,0
|
|
20231222,170400,701360990,5700,5700,5700,5700,0
|
|
20231222,170300,701360990,5700,5700,5700,5700,0
|
|
20231222,170200,701360990,5700,5700,5700,5700,0
|
|
20231222,170100,701360990,5700,5700,5700,5700,0
|
|
20231222,170000,701360990,5700,5700,5700,5700,0
|
|
20231222,165900,701360990,5700,5700,5700,5700,0
|
|
20231222,165800,701360990,5700,5700,5700,5700,0
|
|
20231222,165700,701360990,5700,5700,5700,5700,0
|
|
20231222,165600,701360990,5700,5700,5700,5700,0
|
|
20231222,165500,701360990,5700,5700,5700,5700,0
|
|
20231222,165400,701360990,5700,5700,5700,5700,0
|
|
20231222,165300,701360990,5700,5700,5700,5700,0
|
|
20231222,165200,701360990,5700,5700,5700,5700,0
|
|
20231222,165100,701360990,5700,5700,5700,5700,0
|
|
20231222,165000,701360990,5700,5700,5700,5700,2161
|
|
20231222,164900,701360990,5700,5700,5700,5700,0
|
|
20231222,164800,701360990,5700,5700,5700,5700,0
|
|
20231222,164700,701360990,5700,5700,5700,5700,0
|
|
20231222,164600,701360990,5700,5700,5700,5700,0
|
|
20231222,164500,701360990,5700,5700,5700,5700,0
|
|
20231222,164400,701360990,5700,5700,5700,5700,0
|
|
20231222,164300,701360990,5700,5700,5700,5700,0
|
|
20231222,164200,701360990,5700,5700,5700,5700,0
|
|
20231222,164100,701360990,5700,5700,5700,5700,0
|
|
20231222,164000,701360990,5700,5700,5700,5700,0
|
|
20231222,163900,701360990,5700,5700,5700,5700,0
|
|
20231222,163800,701360990,5700,5700,5700,5700,0
|
|
20231222,163700,701360990,5700,5700,5700,5700,0
|
|
20231222,163600,701360990,5700,5700,5700,5700,0
|
|
20231222,163500,701360990,5700,5700,5700,5700,0
|
|
20231222,163400,701360990,5700,5700,5700,5700,0
|
|
20231222,163300,701360990,5700,5700,5700,5700,0
|
|
20231222,163200,701360990,5700,5700,5700,5700,0
|
|
20231222,163100,701360990,5700,5700,5700,5700,0
|
|
20231222,163000,701360990,5700,5700,5700,5700,0
|
|
20231222,162900,701360990,5700,5700,5700,5700,0
|
|
20231222,162800,701360990,5700,5700,5700,5700,0
|
|
20231222,162700,701360990,5700,5700,5700,5700,0
|
|
20231222,162600,701360990,5700,5700,5700,5700,0
|
|
20231222,162500,701360990,5700,5700,5700,5700,0
|
|
20231222,162400,701360990,5700,5700,5700,5700,0
|
|
20231222,162300,701360990,5700,5700,5700,5700,0
|
|
20231222,162200,701360990,5700,5700,5700,5700,0
|
|
20231222,162100,701360990,5700,5700,5700,5700,0
|
|
20231222,162000,701360990,5700,5700,5700,5700,2161
|
|
20231222,161900,701360990,5700,5700,5700,5700,0
|
|
20231222,161800,701360990,5700,5700,5700,5700,0
|
|
20231222,161700,701360990,5700,5700,5700,5700,0
|
|
20231222,161600,701360990,5700,5700,5700,5700,0
|
|
20231222,161500,701360990,5700,5700,5700,5700,0
|
|
20231222,161400,701360990,5700,5700,5700,5700,0
|
|
20231222,161300,701360990,5700,5700,5700,5700,0
|
|
20231222,161200,701360990,5700,5700,5700,5700,0
|
|
20231222,161100,701360990,5700,5700,5700,5700,0
|
|
20231222,161000,701360990,5700,5700,5700,5700,0
|
|
20231222,160900,701360990,5700,5700,5700,5700,0
|
|
20231222,160800,701360990,5700,5700,5700,5700,0
|
|
20231222,160700,701360990,5700,5700,5700,5700,0
|
|
20231222,160600,701360990,5700,5700,5700,5700,0
|
|
20231222,160500,701360990,5700,5700,5700,5700,0
|
|
20231222,160400,701360990,5700,5700,5700,5700,0
|
|
20231222,160300,701360990,5700,5700,5700,5700,0
|
|
20231222,160200,701360990,5700,5700,5700,5700,0
|
|
20231222,160100,701360990,5700,5700,5700,5700,0
|
|
20231222,160000,701360990,5700,5700,5700,5700,0
|
|
20231222,155900,701360990,5700,5700,5700,5700,0
|
|
20231222,155800,701360990,5700,5700,5700,5700,0
|
|
20231222,155700,701360990,5700,5700,5700,5700,0
|
|
20231222,155600,701360990,5700,5700,5700,5700,0
|
|
20231222,155500,701360990,5700,5700,5700,5700,0
|
|
20231222,155400,701360990,5700,5700,5700,5700,0
|
|
20231222,155300,701360990,5700,5700,5700,5700,0
|
|
20231222,155200,701360990,5700,5700,5700,5700,0
|
|
20231222,155100,701360990,5700,5700,5700,5700,0
|
|
20231222,155000,701360990,5700,5700,5700,5700,2161
|
|
20231222,154900,701360990,5700,5700,5700,5700,0
|
|
20231222,154800,701360990,5700,5700,5700,5700,0
|
|
20231222,154700,701360990,5700,5700,5700,5700,0
|
|
20231222,154600,701360990,5700,5700,5700,5700,0
|
|
20231222,154500,701360990,5700,5700,5700,5700,0
|
|
20231222,154400,701360990,5700,5700,5700,5700,0
|
|
20231222,154300,701360990,5700,5700,5700,5700,0
|
|
20231222,154200,701360990,5700,5700,5700,5700,0
|
|
20231222,154100,701360990,5700,5700,5700,5700,0
|
|
20231222,154000,701360990,5700,5700,5700,5700,0
|
|
20231222,153900,701360990,5700,5700,5700,5700,0
|
|
20231222,153800,701360990,5700,5700,5700,5700,0
|
|
20231222,153700,701360990,5700,5700,5700,5700,0
|
|
20231222,153600,701360990,5700,5700,5700,5700,0
|
|
20231222,153500,701360990,5700,5700,5700,5700,0
|
|
20231222,153400,701360990,5700,5700,5700,5700,0
|
|
20231222,153300,701360990,5700,5700,5700,5700,0
|
|
20231222,153200,701360990,5700,5700,5700,5700,0
|
|
20231222,153100,701360990,5700,5700,5700,5700,0
|
|
20231222,153000,701360990,5700,5700,5700,5700,2161
|
|
20231222,152900,689043290,5690,5690,5690,5690,0
|
|
20231222,152800,689043290,5690,5690,5690,5690,0
|
|
20231222,152700,689043290,5690,5690,5690,5690,0
|
|
20231222,152600,689043290,5690,5690,5690,5690,0
|
|
20231222,152500,689043290,5690,5690,5690,5690,0
|
|
20231222,152400,689043290,5690,5690,5690,5690,0
|
|
20231222,152300,689043290,5690,5690,5690,5690,0
|
|
20231222,152200,689043290,5690,5690,5690,5690,0
|
|
20231222,152100,689043290,5690,5690,5690,5690,0
|
|
20231222,152000,689043290,5690,5690,5690,5690,0
|
|
20231222,151900,689043290,5690,5670,5690,5670,740
|
|
20231222,151800,684843270,5660,5660,5660,5650,1155
|
|
20231222,151700,678311680,5650,5650,5660,5650,806
|
|
20231222,151600,673757770,5650,5650,5660,5650,155
|
|
20231222,151500,672881920,5660,5660,5660,5660,2
|
|
20231222,151400,672870600,5660,5660,5660,5660,4
|
|
20231222,151300,672847960,5670,5670,5670,5670,52
|
|
20231222,151200,672553120,5670,5670,5670,5670,717
|
|
20231222,151100,668487730,5650,5650,5650,5650,770
|
|
20231222,151000,664137230,5660,5660,5660,5660,110
|
|
20231222,150900,663514630,5650,5650,5650,5650,329
|
|
20231222,150800,661655780,5680,5640,5680,5640,1760
|
|
20231222,150700,651720980,5650,5650,5650,5650,500
|
|
20231222,150600,648895980,5640,5650,5650,5640,3062
|
|
20231222,150500,631607970,5650,5650,5650,5650,0
|
|
20231222,150400,631607970,5650,5650,5650,5650,0
|
|
20231222,150300,631607970,5650,5650,5650,5650,1185
|
|
20231222,150200,624912720,5680,5680,5680,5650,62
|
|
20231222,150100,624561210,5680,5680,5680,5680,0
|
|
20231222,150000,624561210,5680,5680,5680,5680,0
|
|
20231222,145900,624561210,5680,5680,5680,5680,130
|
|
20231222,145800,623822810,5650,5650,5650,5650,1
|
|
20231222,145700,623817160,5680,5680,5680,5680,0
|
|
20231222,145600,623817160,5680,5660,5680,5650,352
|
|
20231222,145500,621828300,5680,5680,5680,5680,0
|
|
20231222,145400,621828300,5680,5680,5680,5680,51
|
|
20231222,145300,621538620,5650,5680,5680,5650,2
|
|
20231222,145200,621527290,5650,5650,5650,5640,80
|
|
20231222,145100,621075480,5640,5660,5690,5640,2317
|
|
20231222,145000,607982950,5660,5660,5660,5660,3
|
|
20231222,144900,607965970,5660,5680,5680,5660,533
|
|
20231222,144800,604938550,5660,5660,5660,5660,151
|
|
20231222,144700,604083890,5660,5660,5660,5660,0
|
|
20231222,144600,604083890,5660,5660,5660,5660,0
|
|
20231222,144500,604083890,5660,5670,5670,5660,3588
|
|
20231222,144400,583772620,5670,5680,5680,5670,68
|
|
20231222,144300,583387030,5690,5690,5690,5690,120
|
|
20231222,144200,582704230,5690,5690,5690,5690,32
|
|
20231222,144100,582522150,5690,5690,5690,5690,0
|
|
20231222,144000,582522150,5690,5690,5690,5690,0
|
|
20231222,143900,582522150,5690,5670,5690,5660,1807
|
|
20231222,143800,572288590,5700,5700,5700,5670,3
|
|
20231222,143700,572271520,5670,5700,5700,5670,7
|
|
20231222,143600,572231800,5670,5670,5670,5670,0
|
|
20231222,143500,572231800,5670,5670,5670,5670,0
|
|
20231222,143400,572231800,5670,5670,5670,5670,250
|
|
20231222,143300,570814300,5670,5670,5670,5670,1000
|
|
20231222,143200,565144300,5670,5680,5680,5670,100
|
|
20231222,143100,564577210,5680,5670,5680,5670,102
|
|
20231222,143000,563998850,5670,5670,5670,5670,0
|
|
20231222,142900,563998850,5670,5670,5670,5670,8
|
|
20231222,142800,563953490,5670,5670,5670,5670,0
|
|
20231222,142700,563953490,5670,5670,5670,5670,0
|
|
20231222,142600,563953490,5670,5670,5670,5670,0
|
|
20231222,142500,563953490,5670,5670,5670,5670,140
|
|
20231222,142400,563159690,5660,5660,5660,5660,0
|
|
20231222,142300,563159690,5660,5660,5660,5660,0
|
|
20231222,142200,563159690,5660,5670,5670,5660,1663
|
|
20231222,142100,553736990,5670,5680,5680,5670,448
|
|
20231222,142000,551196430,5690,5690,5690,5690,0
|
|
20231222,141900,551196430,5690,5690,5690,5690,91
|
|
20231222,141800,550678640,5670,5670,5670,5670,0
|
|
20231222,141700,550678640,5670,5670,5670,5670,5
|
|
20231222,141600,550650290,5670,5670,5670,5670,60
|
|
20231222,141500,550310090,5670,5670,5670,5670,484
|
|
20231222,141400,547565810,5680,5680,5680,5680,844
|
|
20231222,141300,542771890,5670,5680,5680,5670,1201
|
|
20231222,141200,535953210,5680,5700,5700,5680,30
|
|
20231222,141100,535782710,5700,5700,5700,5700,1
|
|
20231222,141000,535777010,5660,5660,5660,5660,0
|
|
20231222,140900,535777010,5660,5670,5670,5660,290
|
|
20231222,140800,534134760,5670,5710,5710,5670,3443
|
|
20231222,140700,514593180,5710,5710,5710,5710,10
|
|
20231222,140600,514536080,5710,5700,5710,5700,79
|
|
20231222,140500,514085280,5700,5700,5700,5700,29
|
|
20231222,140400,513919980,5700,5700,5700,5700,48
|
|
20231222,140300,513646380,5700,5700,5700,5700,570
|
|
20231222,140200,510397380,5700,5700,5700,5700,0
|
|
20231222,140100,510397380,5700,5700,5700,5700,0
|
|
20231222,140000,510397380,5700,5700,5700,5700,7
|
|
20231222,135900,510357480,5700,5690,5700,5690,19
|
|
20231222,135800,510249360,5690,5690,5690,5690,32
|
|
20231222,135700,510067280,5690,5690,5690,5690,41
|
|
20231222,135600,509833990,5680,5680,5680,5680,0
|
|
20231222,135500,509833990,5680,5680,5680,5680,0
|
|
20231222,135400,509833990,5680,5680,5680,5680,0
|
|
20231222,135300,509833990,5680,5690,5690,5680,206
|
|
20231222,135200,508662470,5690,5690,5690,5690,20
|
|
20231222,135100,508548670,5690,5690,5690,5690,0
|
|
20231222,135000,508548670,5690,5690,5690,5690,10
|
|
20231222,134900,508491770,5690,5690,5690,5690,177
|
|
20231222,134800,507484640,5690,5690,5690,5690,1
|
|
20231222,134700,507478950,5690,5690,5690,5690,558
|
|
20231222,134600,504303930,5690,5690,5690,5690,1
|
|
20231222,134500,504298240,5690,5690,5690,5690,11
|
|
20231222,134400,504235650,5690,5690,5690,5690,586
|
|
20231222,134300,500901310,5690,5690,5690,5690,0
|
|
20231222,134200,500901310,5690,5690,5690,5690,0
|
|
20231222,134100,500901310,5690,5690,5690,5690,828
|
|
20231222,134000,496189990,5690,5700,5700,5690,206
|
|
20231222,133900,495016290,5690,5690,5690,5690,0
|
|
20231222,133800,495016290,5690,5690,5690,5690,0
|
|
20231222,133700,495016290,5690,5690,5690,5690,0
|
|
20231222,133600,495016290,5690,5690,5690,5690,0
|
|
20231222,133500,495016290,5690,5690,5690,5690,0
|
|
20231222,133400,495016290,5690,5690,5690,5690,6
|
|
20231222,133300,494982150,5690,5690,5690,5690,0
|
|
20231222,133200,494982150,5690,5690,5690,5690,48
|
|
20231222,133100,494709030,5690,5690,5690,5690,0
|
|
20231222,133000,494709030,5690,5700,5700,5690,96
|
|
20231222,132900,494161990,5720,5700,5720,5700,467
|
|
20231222,132800,491500070,5720,5720,5720,5720,0
|
|
20231222,132700,491500070,5720,5720,5720,5720,0
|
|
20231222,132600,491500070,5720,5720,5720,5720,0
|
|
20231222,132500,491500070,5720,5720,5720,5720,0
|
|
20231222,132400,491500070,5720,5720,5720,5720,10
|
|
20231222,132300,491442870,5720,5720,5720,5720,10
|
|
20231222,132200,491385670,5720,5720,5720,5720,1
|
|
20231222,132100,491379950,5730,5730,5730,5730,2
|
|
20231222,132000,491368490,5690,5690,5690,5690,0
|
|
20231222,131900,491368490,5690,5690,5690,5690,0
|
|
20231222,131800,491368490,5690,5690,5690,5690,0
|
|
20231222,131700,491368490,5690,5690,5690,5690,1
|
|
20231222,131600,491362800,5690,5690,5690,5690,0
|
|
20231222,131500,491362800,5690,5690,5690,5690,290
|
|
20231222,131400,489712700,5710,5710,5710,5710,0
|
|
20231222,131300,489712700,5710,5710,5710,5710,10
|
|
20231222,131200,489655600,5710,5710,5710,5710,0
|
|
20231222,131100,489655600,5710,5710,5710,5710,0
|
|
20231222,131000,489655600,5710,5710,5710,5710,3
|
|
20231222,130900,489638470,5710,5710,5710,5710,10
|
|
20231222,130800,489581370,5710,5710,5710,5710,0
|
|
20231222,130700,489581370,5710,5710,5710,5710,1
|
|
20231222,130600,489575660,5690,5690,5690,5690,350
|
|
20231222,130500,487584160,5700,5700,5700,5700,211
|
|
20231222,130400,486381460,5710,5710,5710,5710,4
|
|
20231222,130300,486358620,5710,5710,5710,5710,0
|
|
20231222,130200,486358620,5710,5710,5710,5710,4908
|
|
20231222,130100,458333940,5720,5720,5720,5710,134
|
|
20231222,130000,457568380,5730,5730,5730,5730,0
|
|
20231222,125900,457568380,5730,5730,5730,5730,0
|
|
20231222,125800,457568380,5730,5730,5730,5730,0
|
|
20231222,125700,457568380,5730,5730,5730,5730,1
|
|
20231222,125600,457562650,5700,5700,5700,5700,10
|
|
20231222,125500,457505650,5700,5700,5700,5700,10
|
|
20231222,125400,457448650,5700,5700,5700,5700,20
|
|
20231222,125300,457334650,5700,5700,5700,5700,55
|
|
20231222,125200,457021150,5710,5710,5710,5710,6
|
|
20231222,125100,456986890,5730,5730,5730,5730,3
|
|
20231222,125000,456969700,5720,5720,5720,5720,0
|
|
20231222,124900,456969700,5720,5720,5720,5720,36
|
|
20231222,124800,456763780,5720,5720,5730,5720,101
|
|
20231222,124700,456185080,5730,5730,5730,5730,0
|
|
20231222,124600,456185080,5730,5730,5730,5730,0
|
|
20231222,124500,456185080,5730,5730,5730,5730,0
|
|
20231222,124400,456185080,5730,5730,5730,5730,0
|
|
20231222,124300,456185080,5730,5730,5730,5730,0
|
|
20231222,124200,456185080,5730,5730,5730,5730,3
|
|
20231222,124100,456167890,5730,5730,5730,5730,1
|
|
20231222,124000,456162160,5690,5690,5690,5690,0
|
|
20231222,123900,456162160,5690,5690,5690,5690,0
|
|
20231222,123800,456162160,5690,5690,5690,5690,0
|
|
20231222,123700,456162160,5690,5690,5690,5690,0
|
|
20231222,123600,456162160,5690,5690,5690,5690,1
|
|
20231222,123500,456156470,5730,5730,5730,5730,0
|
|
20231222,123400,456156470,5730,5700,5730,5690,3475
|
|
20231222,123300,436356680,5700,5700,5700,5700,298
|
|
20231222,123200,434658080,5700,5700,5700,5700,0
|
|
20231222,123100,434658080,5700,5700,5700,5700,0
|
|
20231222,123000,434658080,5700,5700,5700,5700,0
|
|
20231222,122900,434658080,5700,5700,5700,5700,0
|
|
20231222,122800,434658080,5700,5700,5700,5700,0
|
|
20231222,122700,434658080,5700,5710,5710,5700,13
|
|
20231222,122600,434583870,5710,5710,5710,5710,28
|
|
20231222,122500,434423990,5720,5720,5720,5720,0
|
|
20231222,122400,434423990,5720,5720,5720,5720,0
|
|
20231222,122300,434423990,5720,5720,5720,5720,0
|
|
20231222,122200,434423990,5720,5720,5720,5720,0
|
|
20231222,122100,434423990,5720,5720,5720,5720,0
|
|
20231222,122000,434423990,5720,5720,5720,5720,25
|
|
20231222,121900,434280990,5720,5720,5720,5720,2
|
|
20231222,121800,434269550,5720,5720,5720,5720,105
|
|
20231222,121700,433668950,5720,5720,5720,5720,0
|
|
20231222,121600,433668950,5720,5720,5720,5720,0
|
|
20231222,121500,433668950,5720,5720,5720,5720,1
|
|
20231222,121400,433663230,5720,5720,5720,5720,0
|
|
20231222,121300,433663230,5720,5720,5720,5720,0
|
|
20231222,121200,433663230,5720,5720,5720,5720,0
|
|
20231222,121100,433663230,5720,5720,5720,5720,0
|
|
20231222,121000,433663230,5720,5710,5720,5710,83
|
|
20231222,120900,433189290,5710,5710,5710,5710,0
|
|
20231222,120800,433189290,5710,5710,5710,5710,12
|
|
20231222,120700,433120770,5700,5700,5700,5700,0
|
|
20231222,120600,433120770,5700,5700,5700,5700,0
|
|
20231222,120500,433120770,5700,5700,5700,5700,0
|
|
20231222,120400,433120770,5700,5700,5700,5700,7
|
|
20231222,120300,433080870,5710,5710,5710,5710,0
|
|
20231222,120200,433080870,5710,5710,5710,5710,0
|
|
20231222,120100,433080870,5710,5710,5710,5710,48
|
|
20231222,120000,432806790,5710,5710,5710,5710,5
|
|
20231222,115900,432778240,5710,5690,5710,5680,64
|
|
20231222,115800,432414070,5680,5680,5680,5680,0
|
|
20231222,115700,432414070,5680,5680,5680,5680,0
|
|
20231222,115600,432414070,5680,5710,5710,5680,1525
|
|
20231222,115500,423742450,5710,5710,5710,5710,0
|
|
20231222,115400,423742450,5710,5710,5710,5710,176
|
|
20231222,115300,422737490,5710,5710,5710,5710,0
|
|
20231222,115200,422737490,5710,5710,5710,5710,0
|
|
20231222,115100,422737490,5710,5710,5710,5710,0
|
|
20231222,115000,422737490,5710,5710,5710,5710,193
|
|
20231222,114900,421635460,5710,5710,5710,5710,107
|
|
20231222,114800,421024490,5710,5710,5710,5710,0
|
|
20231222,114700,421024490,5710,5710,5710,5710,51
|
|
20231222,114600,420733280,5690,5690,5690,5690,0
|
|
20231222,114500,420733280,5690,5690,5690,5690,0
|
|
20231222,114400,420733280,5690,5700,5700,5690,389
|
|
20231222,114300,418519820,5690,5690,5690,5690,0
|
|
20231222,114200,418519820,5690,5690,5690,5690,20
|
|
20231222,114100,418406020,5690,5690,5690,5690,0
|
|
20231222,114000,418406020,5690,5700,5700,5690,91
|
|
20231222,113900,417887730,5700,5700,5700,5700,0
|
|
20231222,113800,417887730,5700,5700,5700,5700,201
|
|
20231222,113700,416742030,5710,5710,5710,5710,0
|
|
20231222,113600,416742030,5710,5710,5710,5710,0
|
|
20231222,113500,416742030,5710,5710,5710,5710,0
|
|
20231222,113400,416742030,5710,5710,5710,5710,359
|
|
20231222,113300,414692140,5710,5710,5710,5710,586
|
|
20231222,113200,411346080,5710,5710,5710,5710,0
|
|
20231222,113100,411346080,5710,5710,5710,5710,56
|
|
20231222,113000,411026320,5710,5710,5710,5710,0
|
|
20231222,112900,411026320,5710,5700,5710,5700,353
|
|
20231222,112800,409013730,5680,5680,5680,5680,303
|
|
20231222,112700,407292690,5670,5670,5670,5670,0
|
|
20231222,112600,407292690,5670,5670,5670,5670,0
|
|
20231222,112500,407292690,5670,5700,5700,5670,2130
|
|
20231222,112400,395185420,5700,5710,5710,5700,476
|
|
20231222,112300,392472120,5710,5710,5710,5710,430
|
|
20231222,112200,390016820,5720,5720,5720,5720,8
|
|
20231222,112100,389971060,5720,5720,5720,5720,0
|
|
20231222,112000,389971060,5720,5720,5720,5720,3
|
|
20231222,111900,389953900,5730,5730,5730,5730,0
|
|
20231222,111800,389953900,5730,5740,5740,5730,2
|
|
20231222,111700,389942430,5740,5730,5740,5730,6
|
|
20231222,111600,389908000,5740,5740,5740,5740,0
|
|
20231222,111500,389908000,5740,5740,5740,5740,0
|
|
20231222,111400,389908000,5740,5730,5740,5730,209
|
|
20231222,111300,388710350,5710,5710,5710,5710,0
|
|
20231222,111200,388710350,5710,5710,5710,5710,20
|
|
20231222,111100,388596150,5710,5710,5710,5710,1
|
|
20231222,111000,388590440,5720,5720,5720,5720,0
|
|
20231222,110900,388590440,5720,5720,5720,5720,11
|
|
20231222,110800,388527520,5720,5720,5720,5720,516
|
|
20231222,110700,385576000,5720,5720,5720,5720,0
|
|
20231222,110600,385576000,5720,5720,5720,5720,0
|
|
20231222,110500,385576000,5720,5720,5720,5720,0
|
|
20231222,110400,385576000,5720,5720,5720,5720,4
|
|
20231222,110300,385553120,5720,5720,5720,5720,174
|
|
20231222,110200,384557840,5710,5710,5710,5710,446
|
|
20231222,110100,382011180,5700,5700,5700,5700,68
|
|
20231222,110000,381623580,5700,5700,5700,5700,0
|
|
20231222,105900,381623580,5700,5700,5700,5700,3
|
|
20231222,105800,381606480,5700,5700,5700,5700,0
|
|
20231222,105700,381606480,5700,5700,5700,5700,0
|
|
20231222,105600,381606480,5700,5700,5700,5700,0
|
|
20231222,105500,381606480,5700,5700,5700,5700,1
|
|
20231222,105400,381600780,5710,5710,5710,5710,100
|
|
20231222,105300,381029780,5710,5710,5710,5710,0
|
|
20231222,105200,381029780,5710,5710,5710,5710,151
|
|
20231222,105100,380167570,5710,5710,5710,5710,0
|
|
20231222,105000,380167570,5710,5710,5710,5710,47
|
|
20231222,104900,379899200,5710,5710,5710,5710,346
|
|
20231222,104800,377923540,5710,5710,5710,5710,165
|
|
20231222,104700,376981390,5720,5720,5720,5720,1
|
|
20231222,104600,376975670,5720,5720,5720,5720,148
|
|
20231222,104500,376129110,5720,5720,5720,5720,0
|
|
20231222,104400,376129110,5720,5720,5720,5720,0
|
|
20231222,104300,376129110,5720,5720,5720,5720,10
|
|
20231222,104200,376071910,5730,5730,5730,5730,0
|
|
20231222,104100,376071910,5730,5730,5730,5730,2111
|
|
20231222,104000,363975880,5730,5730,5740,5730,282
|
|
20231222,103900,362359970,5730,5730,5730,5730,0
|
|
20231222,103800,362359970,5730,5720,5730,5720,258
|
|
20231222,103700,360883190,5720,5720,5720,5720,0
|
|
20231222,103600,360883190,5720,5720,5720,5720,21
|
|
20231222,103500,360763070,5720,5720,5720,5720,0
|
|
20231222,103400,360763070,5720,5720,5720,5720,4
|
|
20231222,103300,360740190,5720,5720,5720,5720,284
|
|
20231222,103200,359115710,5710,5710,5710,5710,0
|
|
20231222,103100,359115710,5710,5710,5710,5710,0
|
|
20231222,103000,359115710,5710,5710,5710,5710,0
|
|
20231222,102900,359115710,5710,5710,5710,5710,71
|
|
20231222,102800,358710300,5710,5710,5710,5710,0
|
|
20231222,102700,358710300,5710,5710,5710,5710,171
|
|
20231222,102600,357733890,5720,5720,5720,5720,1
|
|
20231222,102500,357728170,5700,5700,5700,5700,10
|
|
20231222,102400,357671170,5690,5690,5690,5690,11
|
|
20231222,102300,357608580,5690,5690,5690,5690,768
|
|
20231222,102200,353238660,5690,5690,5690,5690,0
|
|
20231222,102100,353238660,5690,5690,5690,5690,14
|
|
20231222,102000,353159000,5690,5690,5690,5690,1
|
|
20231222,101900,353153310,5690,5690,5690,5690,1
|
|
20231222,101800,353147620,5690,5690,5690,5690,100
|
|
20231222,101700,352578620,5690,5710,5710,5690,16
|
|
20231222,101600,352487560,5720,5690,5720,5690,569
|
|
20231222,101500,349247130,5700,5700,5700,5690,540
|
|
20231222,101400,346172030,5720,5720,5720,5720,0
|
|
20231222,101300,346172030,5720,5720,5720,5720,1
|
|
20231222,101200,346166310,5690,5700,5700,5690,1000
|
|
20231222,101100,340466790,5710,5710,5710,5710,1
|
|
20231222,101000,340461080,5710,5710,5710,5710,77
|
|
20231222,100900,340021410,5700,5700,5700,5700,0
|
|
20231222,100800,340021410,5700,5700,5700,5700,0
|
|
20231222,100700,340021410,5700,5700,5700,5700,211
|
|
20231222,100600,338818710,5700,5700,5700,5700,5
|
|
20231222,100500,338790210,5710,5710,5710,5710,88
|
|
20231222,100400,338287730,5710,5720,5720,5710,57
|
|
20231222,100300,337962210,5720,5690,5720,5690,168
|
|
20231222,100200,337004670,5690,5690,5690,5690,0
|
|
20231222,100100,337004670,5690,5690,5690,5690,225
|
|
20231222,100000,335724420,5690,5690,5690,5690,10
|
|
20231222,095900,335667520,5690,5690,5690,5690,864
|
|
20231222,095800,330751360,5690,5690,5690,5690,332
|
|
20231222,095700,328862280,5690,5690,5690,5690,0
|
|
20231222,095600,328862280,5690,5700,5700,5690,8
|
|
20231222,095500,328816730,5700,5700,5700,5700,20
|
|
20231222,095400,328702730,5700,5700,5700,5700,110
|
|
20231222,095300,328075730,5700,5700,5700,5700,1
|
|
20231222,095200,328070030,5670,5670,5670,5670,100
|
|
20231222,095100,327503030,5670,5670,5690,5670,237
|
|
20231222,095000,326158320,5660,5660,5660,5660,0
|
|
20231222,094900,326158320,5660,5660,5660,5660,0
|
|
20231222,094800,326158320,5660,5680,5680,5660,273
|
|
20231222,094700,324609640,5670,5680,5680,5670,172
|
|
20231222,094600,323632760,5660,5660,5660,5660,100
|
|
20231222,094500,323066760,5650,5660,5660,5640,1041
|
|
20231222,094400,317185860,5660,5660,5660,5660,552
|
|
20231222,094300,314061540,5660,5660,5660,5660,111
|
|
20231222,094200,313433280,5660,5700,5700,5660,3027
|
|
20231222,094100,296255650,5690,5690,5690,5690,1
|
|
20231222,094000,296249960,5690,5690,5690,5690,330
|
|
20231222,093900,294372260,5690,5700,5700,5690,13
|
|
20231222,093800,294298270,5690,5690,5690,5680,503
|
|
20231222,093700,291436220,5690,5690,5690,5690,330
|
|
20231222,093600,289558520,5690,5690,5690,5690,62
|
|
20231222,093500,289205740,5690,5680,5690,5680,114
|
|
20231222,093400,288557720,5680,5680,5680,5680,0
|
|
20231222,093300,288557720,5680,5680,5680,5670,480
|
|
20231222,093200,285832120,5670,5680,5680,5670,754
|
|
20231222,093100,281556280,5700,5700,5700,5700,10
|
|
20231222,093000,281499280,5700,5700,5700,5700,0
|
|
20231222,092900,281499280,5700,5690,5700,5680,1241
|
|
20231222,092800,274443410,5690,5690,5690,5690,1
|
|
20231222,092700,274437720,5720,5680,5720,5680,59
|
|
20231222,092600,274101570,5700,5690,5700,5660,742
|
|
20231222,092500,269887070,5690,5730,5730,5690,3969
|
|
20231222,092400,247224220,5730,5730,5730,5730,897
|
|
20231222,092300,242084410,5730,5740,5740,5730,400
|
|
20231222,092200,239788420,5740,5740,5740,5740,418
|
|
20231222,092100,237389100,5740,5740,5740,5740,0
|
|
20231222,092000,237389100,5740,5740,5740,5740,388
|
|
20231222,091900,235161980,5740,5760,5760,5740,2521
|
|
20231222,091800,220691420,5740,5740,5770,5740,1254
|
|
20231222,091700,213485110,5740,5750,5750,5740,369
|
|
20231222,091600,211367030,5770,5770,5770,5750,2202
|
|
20231222,091500,198685050,5770,5800,5800,5770,40
|
|
20231222,091400,198454160,5800,5780,5810,5780,4331
|
|
20231222,091300,173363310,5800,5800,5800,5780,1189
|
|
20231222,091200,166473470,5810,5810,5810,5810,274
|
|
20231222,091100,164881530,5800,5790,5800,5790,259
|
|
20231222,091000,163379430,5790,5810,5810,5790,925
|
|
20231222,090900,158015870,5810,5810,5810,5800,1972
|
|
20231222,090800,146568560,5810,5820,5820,5800,1318
|
|
20231222,090700,138911940,5820,5830,5830,5820,3085
|
|
20231222,090600,120949040,5820,5820,5820,5790,4747
|
|
20231222,090500,93359230,5820,5790,5820,5790,7585
|
|
20231222,090400,49336090,5790,5720,5790,5720,2099
|
|
20231222,090300,37194250,5730,5730,5730,5730,5
|
|
20231222,090200,37165600,5720,5740,5750,5720,2826
|
|
20231222,090100,20987090,5730,5730,5730,5730,187
|
|
20231222,090000,19915580,5730,5740,5750,5730,3474
|