629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,192600,1273166680,5640,5640,5640,5640,5525
|
|
20231212,192500,1273166680,5640,5640,5640,5640,0
|
|
20231212,192400,1273166680,5640,5640,5640,5640,0
|
|
20231212,192300,1273166680,5640,5640,5640,5640,0
|
|
20231212,192200,1273166680,5640,5640,5640,5640,0
|
|
20231212,192100,1273166680,5640,5640,5640,5640,0
|
|
20231212,192000,1273166680,5640,5640,5640,5640,0
|
|
20231212,191900,1273166680,5640,5640,5640,5640,0
|
|
20231212,191800,1273166680,5640,5640,5640,5640,0
|
|
20231212,191700,1273166680,5640,5640,5640,5640,0
|
|
20231212,191600,1273166680,5640,5640,5640,5640,0
|
|
20231212,191500,1273166680,5640,5640,5640,5640,0
|
|
20231212,191400,1273166680,5640,5640,5640,5640,0
|
|
20231212,191300,1273166680,5640,5640,5640,5640,0
|
|
20231212,191200,1273166680,5640,5640,5640,5640,0
|
|
20231212,191100,1273166680,5640,5640,5640,5640,0
|
|
20231212,191000,1273166680,5640,5640,5640,5640,0
|
|
20231212,190900,1273166680,5640,5640,5640,5640,0
|
|
20231212,190800,1273166680,5640,5640,5640,5640,0
|
|
20231212,190700,1273166680,5640,5640,5640,5640,0
|
|
20231212,190600,1273166680,5640,5640,5640,5640,0
|
|
20231212,190500,1273166680,5640,5640,5640,5640,0
|
|
20231212,190400,1273166680,5640,5640,5640,5640,0
|
|
20231212,190300,1273166680,5640,5640,5640,5640,0
|
|
20231212,190200,1273166680,5640,5640,5640,5640,0
|
|
20231212,190100,1273166680,5640,5640,5640,5640,0
|
|
20231212,190000,1273166680,5640,5640,5640,5640,0
|
|
20231212,185900,1273166680,5640,5640,5640,5640,0
|
|
20231212,185800,1273166680,5640,5640,5640,5640,0
|
|
20231212,185700,1273166680,5640,5640,5640,5640,0
|
|
20231212,185600,1273166680,5640,5640,5640,5640,5525
|
|
20231212,185500,1273166680,5640,5640,5640,5640,0
|
|
20231212,185400,1273166680,5640,5640,5640,5640,0
|
|
20231212,185300,1273166680,5640,5640,5640,5640,0
|
|
20231212,185200,1273166680,5640,5640,5640,5640,0
|
|
20231212,185100,1273166680,5640,5640,5640,5640,0
|
|
20231212,185000,1273166680,5640,5640,5640,5640,0
|
|
20231212,184900,1273166680,5640,5640,5640,5640,0
|
|
20231212,184800,1273166680,5640,5640,5640,5640,0
|
|
20231212,184700,1273166680,5640,5640,5640,5640,0
|
|
20231212,184600,1273166680,5640,5640,5640,5640,0
|
|
20231212,184500,1273166680,5640,5640,5640,5640,0
|
|
20231212,184400,1273166680,5640,5640,5640,5640,0
|
|
20231212,184300,1273166680,5640,5640,5640,5640,0
|
|
20231212,184200,1273166680,5640,5640,5640,5640,0
|
|
20231212,184100,1273166680,5640,5640,5640,5640,0
|
|
20231212,184000,1273166680,5640,5640,5640,5640,0
|
|
20231212,183900,1273166680,5640,5640,5640,5640,0
|
|
20231212,183800,1273166680,5640,5640,5640,5640,0
|
|
20231212,183700,1273166680,5640,5640,5640,5640,0
|
|
20231212,183600,1273166680,5640,5640,5640,5640,0
|
|
20231212,183500,1273166680,5640,5640,5640,5640,0
|
|
20231212,183400,1273166680,5640,5640,5640,5640,0
|
|
20231212,183300,1273166680,5640,5640,5640,5640,0
|
|
20231212,183200,1273166680,5640,5640,5640,5640,0
|
|
20231212,183100,1273166680,5640,5640,5640,5640,0
|
|
20231212,183000,1273166680,5640,5640,5640,5640,0
|
|
20231212,182900,1273166680,5640,5640,5640,5640,0
|
|
20231212,182800,1273166680,5640,5640,5640,5640,0
|
|
20231212,182700,1273166680,5640,5640,5640,5640,0
|
|
20231212,182600,1273166680,5640,5640,5640,5640,5525
|
|
20231212,182500,1273166680,5640,5640,5640,5640,0
|
|
20231212,182400,1273166680,5640,5640,5640,5640,0
|
|
20231212,182300,1273166680,5640,5640,5640,5640,0
|
|
20231212,182200,1273166680,5640,5640,5640,5640,0
|
|
20231212,182100,1273166680,5640,5640,5640,5640,0
|
|
20231212,182000,1273166680,5640,5640,5640,5640,0
|
|
20231212,181900,1273166680,5640,5640,5640,5640,0
|
|
20231212,181800,1273166680,5640,5640,5640,5640,0
|
|
20231212,181700,1273166680,5640,5640,5640,5640,0
|
|
20231212,181600,1273166680,5640,5640,5640,5640,0
|
|
20231212,181500,1273166680,5640,5640,5640,5640,0
|
|
20231212,181400,1273166680,5640,5640,5640,5640,0
|
|
20231212,181300,1273166680,5640,5640,5640,5640,0
|
|
20231212,181200,1273166680,5640,5640,5640,5640,0
|
|
20231212,181100,1273166680,5640,5640,5640,5640,0
|
|
20231212,181000,1273166680,5640,5640,5640,5640,0
|
|
20231212,180900,1273166680,5640,5640,5640,5640,0
|
|
20231212,180800,1273166680,5640,5640,5640,5640,0
|
|
20231212,180700,1273166680,5640,5640,5640,5640,0
|
|
20231212,180600,1273166680,5640,5640,5640,5640,0
|
|
20231212,180500,1273166680,5640,5640,5640,5640,0
|
|
20231212,180400,1273166680,5640,5640,5640,5640,0
|
|
20231212,180300,1273166680,5640,5640,5640,5640,0
|
|
20231212,180200,1273166680,5640,5640,5640,5640,0
|
|
20231212,180100,1273166680,5640,5640,5640,5640,0
|
|
20231212,180000,1273166680,5640,5640,5640,5640,0
|
|
20231212,175900,1273166680,5640,5640,5640,5640,0
|
|
20231212,175800,1273166680,5640,5640,5640,5640,0
|
|
20231212,175700,1273166680,5640,5640,5640,5640,0
|
|
20231212,175600,1273166680,5640,5640,5640,5640,5525
|
|
20231212,175500,1273166680,5640,5640,5640,5640,0
|
|
20231212,175400,1273166680,5640,5640,5640,5640,0
|
|
20231212,175300,1273166680,5640,5640,5640,5640,0
|
|
20231212,175200,1273166680,5640,5640,5640,5640,0
|
|
20231212,175100,1273166680,5640,5640,5640,5640,0
|
|
20231212,175000,1273166680,5640,5640,5640,5640,0
|
|
20231212,174900,1273166680,5640,5640,5640,5640,0
|
|
20231212,174800,1273166680,5640,5640,5640,5640,0
|
|
20231212,174700,1273166680,5640,5640,5640,5640,0
|
|
20231212,174600,1273166680,5640,5640,5640,5640,0
|
|
20231212,174500,1273166680,5640,5640,5640,5640,0
|
|
20231212,174400,1273166680,5640,5640,5640,5640,0
|
|
20231212,174300,1273166680,5640,5640,5640,5640,0
|
|
20231212,174200,1273166680,5640,5640,5640,5640,0
|
|
20231212,174100,1273166680,5640,5640,5640,5640,0
|
|
20231212,174000,1273166680,5640,5640,5640,5640,0
|
|
20231212,173900,1273166680,5640,5640,5640,5640,0
|
|
20231212,173800,1273166680,5640,5640,5640,5640,0
|
|
20231212,173700,1273166680,5640,5640,5640,5640,0
|
|
20231212,173600,1273166680,5640,5640,5640,5640,0
|
|
20231212,173500,1273166680,5640,5640,5640,5640,0
|
|
20231212,173400,1273166680,5640,5640,5640,5640,0
|
|
20231212,173300,1273166680,5640,5640,5640,5640,0
|
|
20231212,173200,1273166680,5640,5640,5640,5640,0
|
|
20231212,173100,1273166680,5640,5640,5640,5640,0
|
|
20231212,173000,1273166680,5640,5640,5640,5640,0
|
|
20231212,172900,1273166680,5640,5640,5640,5640,0
|
|
20231212,172800,1273166680,5640,5640,5640,5640,0
|
|
20231212,172700,1273166680,5640,5640,5640,5640,0
|
|
20231212,172600,1273166680,5640,5640,5640,5640,5525
|
|
20231212,172500,1273166680,5640,5640,5640,5640,0
|
|
20231212,172400,1273166680,5640,5640,5640,5640,0
|
|
20231212,172300,1273166680,5640,5640,5640,5640,0
|
|
20231212,172200,1273166680,5640,5640,5640,5640,0
|
|
20231212,172100,1273166680,5640,5640,5640,5640,0
|
|
20231212,172000,1273166680,5640,5640,5640,5640,0
|
|
20231212,171900,1273166680,5640,5640,5640,5640,0
|
|
20231212,171800,1273166680,5640,5640,5640,5640,0
|
|
20231212,171700,1273166680,5640,5640,5640,5640,0
|
|
20231212,171600,1273166680,5640,5640,5640,5640,0
|
|
20231212,171500,1273166680,5640,5640,5640,5640,0
|
|
20231212,171400,1273166680,5640,5640,5640,5640,0
|
|
20231212,171300,1273166680,5640,5640,5640,5640,0
|
|
20231212,171200,1273166680,5640,5640,5640,5640,0
|
|
20231212,171100,1273166680,5640,5640,5640,5640,0
|
|
20231212,171000,1273166680,5640,5640,5640,5640,0
|
|
20231212,170900,1273166680,5640,5640,5640,5640,0
|
|
20231212,170800,1273166680,5640,5640,5640,5640,0
|
|
20231212,170700,1273166680,5640,5640,5640,5640,0
|
|
20231212,170600,1273166680,5640,5640,5640,5640,0
|
|
20231212,170500,1273166680,5640,5640,5640,5640,0
|
|
20231212,170400,1273166680,5640,5640,5640,5640,0
|
|
20231212,170300,1273166680,5640,5640,5640,5640,0
|
|
20231212,170200,1273166680,5640,5640,5640,5640,0
|
|
20231212,170100,1273166680,5640,5640,5640,5640,0
|
|
20231212,170000,1273166680,5640,5640,5640,5640,0
|
|
20231212,165900,1273166680,5640,5640,5640,5640,0
|
|
20231212,165800,1273166680,5640,5640,5640,5640,0
|
|
20231212,165700,1273166680,5640,5640,5640,5640,0
|
|
20231212,165600,1273166680,5640,5640,5640,5640,5525
|
|
20231212,165500,1273166680,5640,5640,5640,5640,0
|
|
20231212,165400,1273166680,5640,5640,5640,5640,0
|
|
20231212,165300,1273166680,5640,5640,5640,5640,0
|
|
20231212,165200,1273166680,5640,5640,5640,5640,0
|
|
20231212,165100,1273166680,5640,5640,5640,5640,0
|
|
20231212,165000,1273166680,5640,5640,5640,5640,0
|
|
20231212,164900,1273166680,5640,5640,5640,5640,0
|
|
20231212,164800,1273166680,5640,5640,5640,5640,0
|
|
20231212,164700,1273166680,5640,5640,5640,5640,0
|
|
20231212,164600,1273166680,5640,5640,5640,5640,0
|
|
20231212,164500,1273166680,5640,5640,5640,5640,0
|
|
20231212,164400,1273166680,5640,5640,5640,5640,0
|
|
20231212,164300,1273166680,5640,5640,5640,5640,0
|
|
20231212,164200,1273166680,5640,5640,5640,5640,0
|
|
20231212,164100,1273166680,5640,5640,5640,5640,0
|
|
20231212,164000,1273166680,5640,5640,5640,5640,0
|
|
20231212,163900,1273166680,5640,5640,5640,5640,0
|
|
20231212,163800,1273166680,5640,5640,5640,5640,0
|
|
20231212,163700,1273166680,5640,5640,5640,5640,0
|
|
20231212,163600,1273166680,5640,5640,5640,5640,0
|
|
20231212,163500,1273166680,5640,5640,5640,5640,0
|
|
20231212,163400,1273166680,5640,5640,5640,5640,0
|
|
20231212,163300,1273166680,5640,5640,5640,5640,0
|
|
20231212,163200,1273166680,5640,5640,5640,5640,0
|
|
20231212,163100,1273166680,5640,5640,5640,5640,0
|
|
20231212,163000,1273166680,5640,5640,5640,5640,0
|
|
20231212,162900,1273166680,5640,5640,5640,5640,0
|
|
20231212,162800,1273166680,5640,5640,5640,5640,0
|
|
20231212,162700,1273166680,5640,5640,5640,5640,0
|
|
20231212,162600,1273166680,5640,5640,5640,5640,5525
|
|
20231212,162500,1273166680,5640,5640,5640,5640,0
|
|
20231212,162400,1273166680,5640,5640,5640,5640,0
|
|
20231212,162300,1273166680,5640,5640,5640,5640,0
|
|
20231212,162200,1273166680,5640,5640,5640,5640,0
|
|
20231212,162100,1273166680,5640,5640,5640,5640,0
|
|
20231212,162000,1273166680,5640,5640,5640,5640,0
|
|
20231212,161900,1273166680,5640,5640,5640,5640,0
|
|
20231212,161800,1273166680,5640,5640,5640,5640,0
|
|
20231212,161700,1273166680,5640,5640,5640,5640,0
|
|
20231212,161600,1273166680,5640,5640,5640,5640,0
|
|
20231212,161500,1273166680,5640,5640,5640,5640,0
|
|
20231212,161400,1273166680,5640,5640,5640,5640,0
|
|
20231212,161300,1273166680,5640,5640,5640,5640,0
|
|
20231212,161200,1273166680,5640,5640,5640,5640,0
|
|
20231212,161100,1273166680,5640,5640,5640,5640,0
|
|
20231212,161000,1273166680,5640,5640,5640,5640,0
|
|
20231212,160900,1273166680,5640,5640,5640,5640,0
|
|
20231212,160800,1273166680,5640,5640,5640,5640,0
|
|
20231212,160700,1273166680,5640,5640,5640,5640,0
|
|
20231212,160600,1273166680,5640,5640,5640,5640,0
|
|
20231212,160500,1273166680,5640,5640,5640,5640,0
|
|
20231212,160400,1273166680,5640,5640,5640,5640,0
|
|
20231212,160300,1273166680,5640,5640,5640,5640,0
|
|
20231212,160200,1273166680,5640,5640,5640,5640,0
|
|
20231212,160100,1273166680,5640,5640,5640,5640,0
|
|
20231212,160000,1273166680,5640,5640,5640,5640,0
|
|
20231212,155900,1273166680,5640,5640,5640,5640,0
|
|
20231212,155800,1273166680,5640,5640,5640,5640,0
|
|
20231212,155700,1273166680,5640,5640,5640,5640,0
|
|
20231212,155600,1273166680,5640,5640,5640,5640,5525
|
|
20231212,155500,1273166680,5640,5640,5640,5640,0
|
|
20231212,155400,1273166680,5640,5640,5640,5640,0
|
|
20231212,155300,1273166680,5640,5640,5640,5640,0
|
|
20231212,155200,1273166680,5640,5640,5640,5640,0
|
|
20231212,155100,1273166680,5640,5640,5640,5640,0
|
|
20231212,155000,1273166680,5640,5640,5640,5640,0
|
|
20231212,154900,1273166680,5640,5640,5640,5640,0
|
|
20231212,154800,1273166680,5640,5640,5640,5640,0
|
|
20231212,154700,1273166680,5640,5640,5640,5640,0
|
|
20231212,154600,1273166680,5640,5640,5640,5640,0
|
|
20231212,154500,1273166680,5640,5640,5640,5640,0
|
|
20231212,154400,1273166680,5640,5640,5640,5640,0
|
|
20231212,154300,1273166680,5640,5640,5640,5640,0
|
|
20231212,154200,1273166680,5640,5640,5640,5640,0
|
|
20231212,154100,1273166680,5640,5640,5640,5640,0
|
|
20231212,154000,1273166680,5640,5640,5640,5640,0
|
|
20231212,153900,1273166680,5640,5640,5640,5640,0
|
|
20231212,153800,1273166680,5640,5640,5640,5640,0
|
|
20231212,153700,1273166680,5640,5640,5640,5640,0
|
|
20231212,153600,1273166680,5640,5640,5640,5640,0
|
|
20231212,153500,1273166680,5640,5640,5640,5640,0
|
|
20231212,153400,1273166680,5640,5640,5640,5640,0
|
|
20231212,153300,1273166680,5640,5640,5640,5640,0
|
|
20231212,153200,1273166680,5640,5640,5640,5640,0
|
|
20231212,153100,1273166680,5640,5640,5640,5640,0
|
|
20231212,153000,1273166680,5640,5640,5640,5640,5525
|
|
20231212,152900,1242005680,5630,5630,5630,5630,0
|
|
20231212,152800,1242005680,5630,5630,5630,5630,0
|
|
20231212,152700,1242005680,5630,5630,5630,5630,0
|
|
20231212,152600,1242005680,5630,5630,5630,5630,0
|
|
20231212,152500,1242005680,5630,5630,5630,5630,0
|
|
20231212,152400,1242005680,5630,5630,5630,5630,0
|
|
20231212,152300,1242005680,5630,5630,5630,5630,0
|
|
20231212,152200,1242005680,5630,5630,5630,5630,0
|
|
20231212,152100,1242005680,5630,5630,5630,5630,0
|
|
20231212,152000,1242005680,5630,5630,5630,5630,0
|
|
20231212,151900,1242005680,5630,5610,5630,5600,5312
|
|
20231212,151800,1212222480,5600,5630,5630,5600,1479
|
|
20231212,151700,1203900910,5610,5610,5610,5610,175
|
|
20231212,151600,1202919160,5640,5640,5640,5640,120
|
|
20231212,151500,1202242360,5640,5610,5640,5610,120
|
|
20231212,151400,1201568560,5640,5640,5640,5640,20
|
|
20231212,151300,1201455760,5640,5630,5640,5630,151
|
|
20231212,151200,1200604130,5630,5620,5630,5620,3770
|
|
20231212,151100,1179385780,5620,5620,5620,5620,10
|
|
20231212,151000,1179329580,5620,5620,5620,5620,10
|
|
20231212,150900,1179273380,5600,5600,5600,5600,56
|
|
20231212,150800,1178959780,5620,5620,5630,5600,337
|
|
20231212,150700,1177065820,5630,5630,5630,5630,0
|
|
20231212,150600,1177065820,5630,5630,5630,5630,0
|
|
20231212,150500,1177065820,5630,5630,5630,5630,30
|
|
20231212,150400,1176896920,5610,5630,5630,5610,506
|
|
20231212,150300,1174058140,5630,5630,5630,5630,1
|
|
20231212,150200,1174052510,5630,5630,5630,5630,84
|
|
20231212,150100,1173579590,5630,5630,5630,5630,17
|
|
20231212,150000,1173483880,5620,5630,5630,5620,1779
|
|
20231212,145900,1163481570,5620,5620,5620,5620,99
|
|
20231212,145800,1162925190,5630,5630,5630,5630,10
|
|
20231212,145700,1162868890,5620,5630,5630,5620,281
|
|
20231212,145600,1161288510,5630,5630,5630,5630,0
|
|
20231212,145500,1161288510,5630,5630,5630,5630,245
|
|
20231212,145400,1159909160,5630,5630,5630,5630,6
|
|
20231212,145300,1159875380,5630,5630,5630,5630,334
|
|
20231212,145200,1157994960,5630,5630,5630,5630,114
|
|
20231212,145100,1157353140,5630,5630,5630,5630,0
|
|
20231212,145000,1157353140,5630,5630,5630,5630,0
|
|
20231212,144900,1157353140,5630,5630,5630,5630,200
|
|
20231212,144800,1156227140,5630,5630,5630,5630,822
|
|
20231212,144700,1151599280,5620,5610,5620,5610,2050
|
|
20231212,144600,1140078290,5610,5610,5620,5610,4
|
|
20231212,144500,1140055840,5620,5620,5620,5620,470
|
|
20231212,144400,1137414440,5620,5620,5620,5620,179
|
|
20231212,144300,1136408460,5620,5620,5620,5620,500
|
|
20231212,144200,1133598460,5610,5610,5610,5610,6
|
|
20231212,144100,1133564800,5610,5610,5610,5610,30
|
|
20231212,144000,1133396500,5600,5610,5610,5600,3500
|
|
20231212,143900,1113792230,5600,5640,5640,5600,9007
|
|
20231212,143800,1063170820,5640,5640,5640,5640,79
|
|
20231212,143700,1062725260,5650,5650,5650,5650,51
|
|
20231212,143600,1062437110,5640,5640,5640,5640,36
|
|
20231212,143500,1062234070,5650,5650,5650,5650,0
|
|
20231212,143400,1062234070,5650,5650,5650,5650,468
|
|
20231212,143300,1059589870,5650,5650,5650,5650,821
|
|
20231212,143200,1054951220,5650,5650,5650,5650,0
|
|
20231212,143100,1054951220,5650,5640,5650,5640,478
|
|
20231212,143000,1052253520,5640,5640,5640,5640,0
|
|
20231212,142900,1052253520,5640,5640,5640,5640,1821
|
|
20231212,142800,1041983080,5630,5630,5630,5630,10
|
|
20231212,142700,1041926780,5630,5630,5630,5630,1115
|
|
20231212,142600,1035649330,5630,5630,5630,5630,3321
|
|
20231212,142500,1016952100,5630,5630,5630,5630,0
|
|
20231212,142400,1016952100,5630,5630,5630,5630,1078
|
|
20231212,142300,1010882960,5630,5630,5630,5630,0
|
|
20231212,142200,1010882960,5630,5640,5640,5630,1685
|
|
20231212,142100,1001396110,5630,5630,5630,5630,1136
|
|
20231212,142000,995000430,5640,5640,5640,5620,240
|
|
20231212,141900,993650830,5640,5620,5640,5620,380
|
|
20231212,141800,991514630,5640,5630,5640,5630,100
|
|
20231212,141700,990950930,5630,5640,5640,5630,192
|
|
20231212,141600,989869850,5630,5630,5630,5630,743
|
|
20231212,141500,985686760,5630,5630,5630,5630,0
|
|
20231212,141400,985686760,5630,5630,5640,5630,1099
|
|
20231212,141300,979499290,5630,5630,5630,5630,0
|
|
20231212,141200,979499290,5630,5620,5630,5620,111
|
|
20231212,141100,978875370,5630,5630,5630,5630,34
|
|
20231212,141000,978683950,5610,5620,5620,5610,3500
|
|
20231212,140900,959043340,5640,5640,5640,5640,0
|
|
20231212,140800,959043340,5640,5620,5640,5620,496
|
|
20231212,140700,956254050,5630,5630,5630,5630,0
|
|
20231212,140600,956254050,5630,5630,5630,5630,130
|
|
20231212,140500,955522150,5630,5630,5630,5630,40
|
|
20231212,140400,955296950,5630,5630,5630,5630,0
|
|
20231212,140300,955296950,5630,5630,5630,5630,21
|
|
20231212,140200,955178720,5620,5620,5620,5620,0
|
|
20231212,140100,955178720,5620,5620,5620,5620,0
|
|
20231212,140000,955178720,5620,5620,5620,5620,2
|
|
20231212,135900,955167480,5620,5640,5640,5620,330
|
|
20231212,135800,953310860,5630,5630,5630,5630,101
|
|
20231212,135700,952742230,5620,5620,5620,5620,2
|
|
20231212,135600,952730990,5640,5620,5640,5620,597
|
|
20231212,135500,949371660,5630,5630,5630,5630,0
|
|
20231212,135400,949371660,5630,5630,5630,5630,0
|
|
20231212,135300,949371660,5630,5630,5630,5630,0
|
|
20231212,135200,949371660,5630,5630,5630,5630,175
|
|
20231212,135100,948386410,5630,5630,5630,5630,1
|
|
20231212,135000,948380780,5630,5630,5630,5630,101
|
|
20231212,134900,947812150,5620,5620,5620,5620,100
|
|
20231212,134800,947250150,5620,5620,5620,5620,0
|
|
20231212,134700,947250150,5620,5620,5620,5620,600
|
|
20231212,134600,943878150,5620,5620,5620,5620,0
|
|
20231212,134500,943878150,5620,5630,5630,5620,902
|
|
20231212,134400,938808280,5640,5640,5640,5640,0
|
|
20231212,134300,938808280,5640,5640,5640,5640,20
|
|
20231212,134200,938695480,5640,5640,5640,5640,413
|
|
20231212,134100,936366160,5640,5640,5640,5640,0
|
|
20231212,134000,936366160,5640,5640,5640,5640,200
|
|
20231212,133900,935238160,5640,5640,5640,5640,200
|
|
20231212,133800,934110160,5640,5640,5640,5640,100
|
|
20231212,133700,933546160,5650,5650,5650,5650,0
|
|
20231212,133600,933546160,5650,5650,5650,5650,27
|
|
20231212,133500,933393610,5640,5640,5640,5640,1245
|
|
20231212,133400,926371810,5630,5630,5630,5630,38
|
|
20231212,133300,926157870,5620,5620,5620,5620,3
|
|
20231212,133200,926141010,5630,5630,5630,5630,109
|
|
20231212,133100,925527340,5640,5640,5640,5640,0
|
|
20231212,133000,925527340,5640,5640,5640,5640,0
|
|
20231212,132900,925527340,5640,5640,5640,5640,0
|
|
20231212,132800,925527340,5640,5640,5640,5640,0
|
|
20231212,132700,925527340,5640,5640,5640,5640,0
|
|
20231212,132600,925527340,5640,5620,5640,5620,3214
|
|
20231212,132500,907450660,5620,5620,5620,5620,480
|
|
20231212,132400,904753060,5620,5620,5620,5620,0
|
|
20231212,132300,904753060,5620,5620,5620,5620,800
|
|
20231212,132200,900257060,5630,5630,5630,5630,1235
|
|
20231212,132100,893304010,5620,5620,5620,5620,2446
|
|
20231212,132000,879557490,5610,5610,5610,5610,0
|
|
20231212,131900,879557490,5610,5610,5610,5610,149
|
|
20231212,131800,878721600,5610,5610,5610,5610,0
|
|
20231212,131700,878721600,5610,5610,5610,5610,7
|
|
20231212,131600,878682330,5620,5620,5620,5620,0
|
|
20231212,131500,878682330,5620,5620,5620,5620,5
|
|
20231212,131400,878654230,5610,5610,5610,5610,3
|
|
20231212,131300,878637400,5620,5620,5620,5620,200
|
|
20231212,131200,877513400,5620,5620,5620,5620,100
|
|
20231212,131100,876951400,5620,5620,5620,5620,1
|
|
20231212,131000,876945780,5610,5610,5610,5610,492
|
|
20231212,130900,874185660,5610,5610,5610,5610,0
|
|
20231212,130800,874185660,5610,5610,5610,5610,100
|
|
20231212,130700,873624660,5610,5610,5610,5610,0
|
|
20231212,130600,873624660,5610,5610,5610,5610,100
|
|
20231212,130500,873063660,5610,5610,5610,5610,0
|
|
20231212,130400,873063660,5610,5600,5610,5600,300
|
|
20231212,130300,871381660,5600,5600,5600,5600,400
|
|
20231212,130200,869141660,5610,5610,5610,5610,0
|
|
20231212,130100,869141660,5610,5610,5610,5610,0
|
|
20231212,130000,869141660,5610,5610,5610,5610,0
|
|
20231212,125900,869141660,5610,5610,5610,5610,500
|
|
20231212,125800,866336660,5600,5600,5600,5600,2
|
|
20231212,125700,866325460,5620,5620,5620,5620,0
|
|
20231212,125600,866325460,5620,5620,5620,5620,13
|
|
20231212,125500,866252400,5600,5600,5600,5600,1
|
|
20231212,125400,866246800,5590,5590,5590,5590,180
|
|
20231212,125300,865240600,5600,5600,5600,5600,31
|
|
20231212,125200,865067000,5600,5600,5600,5600,0
|
|
20231212,125100,865067000,5600,5600,5600,5600,0
|
|
20231212,125000,865067000,5600,5600,5600,5600,1000
|
|
20231212,124900,859467000,5600,5600,5600,5600,0
|
|
20231212,124800,859467000,5600,5610,5610,5600,1403
|
|
20231212,124700,851604210,5610,5610,5610,5610,0
|
|
20231212,124600,851604210,5610,5610,5610,5610,0
|
|
20231212,124500,851604210,5610,5610,5610,5610,0
|
|
20231212,124400,851604210,5610,5610,5610,5610,0
|
|
20231212,124300,851604210,5610,5610,5610,5610,1
|
|
20231212,124200,851598600,5610,5610,5610,5610,0
|
|
20231212,124100,851598600,5610,5610,5610,5610,0
|
|
20231212,124000,851598600,5610,5610,5610,5610,0
|
|
20231212,123900,851598600,5610,5610,5610,5610,200
|
|
20231212,123800,850476600,5600,5600,5600,5600,0
|
|
20231212,123700,850476600,5600,5600,5600,5600,0
|
|
20231212,123600,850476600,5600,5600,5600,5600,0
|
|
20231212,123500,850476600,5600,5600,5600,5600,0
|
|
20231212,123400,850476600,5600,5600,5600,5600,0
|
|
20231212,123300,850476600,5600,5610,5610,5600,508
|
|
20231212,123200,847626760,5610,5610,5610,5610,308
|
|
20231212,123100,845898880,5600,5600,5600,5600,0
|
|
20231212,123000,845898880,5600,5600,5600,5600,0
|
|
20231212,122900,845898880,5600,5600,5600,5600,0
|
|
20231212,122800,845898880,5600,5600,5600,5600,0
|
|
20231212,122700,845898880,5600,5600,5600,5600,0
|
|
20231212,122600,845898880,5600,5600,5600,5600,66
|
|
20231212,122500,845529280,5600,5600,5600,5600,0
|
|
20231212,122400,845529280,5600,5600,5600,5600,0
|
|
20231212,122300,845529280,5600,5600,5600,5600,0
|
|
20231212,122200,845529280,5600,5600,5600,5600,0
|
|
20231212,122100,845529280,5600,5610,5610,5600,700
|
|
20231212,122000,841608570,5630,5630,5630,5630,510
|
|
20231212,121900,838737270,5630,5630,5630,5630,0
|
|
20231212,121800,838737270,5630,5630,5630,5630,0
|
|
20231212,121700,838737270,5630,5630,5630,5630,0
|
|
20231212,121600,838737270,5630,5630,5630,5630,2
|
|
20231212,121500,838726010,5630,5630,5630,5630,0
|
|
20231212,121400,838726010,5630,5610,5630,5610,4206
|
|
20231212,121300,815127070,5600,5600,5600,5600,0
|
|
20231212,121200,815127070,5600,5600,5600,5600,0
|
|
20231212,121100,815127070,5600,5600,5600,5600,157
|
|
20231212,121000,814247870,5600,5600,5600,5600,103
|
|
20231212,120900,813671070,5600,5600,5600,5600,0
|
|
20231212,120800,813671070,5600,5600,5600,5600,500
|
|
20231212,120700,810871070,5610,5610,5610,5610,0
|
|
20231212,120600,810871070,5610,5610,5610,5610,0
|
|
20231212,120500,810871070,5610,5610,5610,5610,0
|
|
20231212,120400,810871070,5610,5610,5610,5610,0
|
|
20231212,120300,810871070,5610,5600,5610,5600,150
|
|
20231212,120200,810030070,5600,5600,5600,5600,0
|
|
20231212,120100,810030070,5600,5600,5600,5600,1000
|
|
20231212,120000,804430070,5610,5610,5610,5610,300
|
|
20231212,115900,802747070,5590,5610,5610,5590,3108
|
|
20231212,115800,785344740,5610,5610,5610,5610,0
|
|
20231212,115700,785344740,5610,5610,5610,5610,266
|
|
20231212,115600,783852480,5620,5620,5620,5620,0
|
|
20231212,115500,783852480,5620,5620,5620,5620,0
|
|
20231212,115400,783852480,5620,5620,5620,5620,300
|
|
20231212,115300,782166480,5610,5610,5610,5610,0
|
|
20231212,115200,782166480,5610,5610,5610,5610,1
|
|
20231212,115100,782160870,5620,5620,5620,5620,361
|
|
20231212,115000,780132050,5620,5620,5620,5620,300
|
|
20231212,114900,778446050,5630,5630,5630,5630,0
|
|
20231212,114800,778446050,5630,5630,5630,5630,0
|
|
20231212,114700,778446050,5630,5630,5630,5630,0
|
|
20231212,114600,778446050,5630,5630,5630,5630,0
|
|
20231212,114500,778446050,5630,5630,5630,5630,0
|
|
20231212,114400,778446050,5630,5630,5630,5630,165
|
|
20231212,114300,777517100,5620,5620,5620,5620,160
|
|
20231212,114200,776617900,5610,5610,5610,5610,50
|
|
20231212,114100,776337400,5620,5620,5620,5620,0
|
|
20231212,114000,776337400,5620,5620,5620,5620,0
|
|
20231212,113900,776337400,5620,5620,5620,5620,0
|
|
20231212,113800,776337400,5620,5620,5620,5620,0
|
|
20231212,113700,776337400,5620,5620,5620,5620,0
|
|
20231212,113600,776337400,5620,5620,5620,5620,0
|
|
20231212,113500,776337400,5620,5620,5620,5620,0
|
|
20231212,113400,776337400,5620,5620,5620,5620,10
|
|
20231212,113300,776281200,5610,5610,5610,5610,0
|
|
20231212,113200,776281200,5610,5610,5610,5610,79
|
|
20231212,113100,775838010,5610,5610,5610,5610,673
|
|
20231212,113000,772062480,5630,5630,5630,5630,0
|
|
20231212,112900,772062480,5630,5630,5630,5630,0
|
|
20231212,112800,772062480,5630,5630,5630,5630,172
|
|
20231212,112700,771094120,5630,5610,5630,5600,3522
|
|
20231212,112600,751364940,5610,5610,5610,5610,0
|
|
20231212,112500,751364940,5610,5610,5610,5610,80
|
|
20231212,112400,750916140,5610,5610,5610,5610,0
|
|
20231212,112300,750916140,5610,5610,5610,5610,0
|
|
20231212,112200,750916140,5610,5610,5610,5610,0
|
|
20231212,112100,750916140,5610,5610,5610,5610,2252
|
|
20231212,112000,738282420,5630,5630,5630,5630,100
|
|
20231212,111900,737719420,5640,5640,5640,5600,45
|
|
20231212,111800,737466820,5640,5640,5640,5640,2000
|
|
20231212,111700,726186820,5640,5640,5640,5640,1000
|
|
20231212,111600,720546820,5640,5620,5640,5620,2177
|
|
20231212,111500,708291080,5610,5620,5620,5610,4236
|
|
20231212,111400,684513530,5600,5610,5610,5600,50
|
|
20231212,111300,684233510,5610,5610,5620,5610,2757
|
|
20231212,111200,668759380,5610,5610,5610,5610,608
|
|
20231212,111100,665348500,5610,5610,5610,5610,0
|
|
20231212,111000,665348500,5610,5610,5610,5610,331
|
|
20231212,110900,663491590,5610,5620,5620,5610,612
|
|
20231212,110800,660058260,5620,5620,5620,5620,4
|
|
20231212,110700,660035780,5620,5620,5620,5620,0
|
|
20231212,110600,660035780,5620,5620,5620,5620,151
|
|
20231212,110500,659187160,5610,5620,5630,5610,1261
|
|
20231212,110400,652099630,5620,5610,5620,5610,583
|
|
20231212,110300,648826170,5610,5620,5620,5610,217
|
|
20231212,110200,647608700,5620,5610,5620,5610,378
|
|
20231212,110100,645486340,5610,5610,5610,5610,500
|
|
20231212,110000,642681340,5610,5610,5610,5610,200
|
|
20231212,105900,641559340,5610,5610,5610,5610,500
|
|
20231212,105800,638754340,5620,5620,5620,5620,2302
|
|
20231212,105700,625817100,5620,5620,5620,5620,0
|
|
20231212,105600,625817100,5620,5620,5620,5620,752
|
|
20231212,105500,621590860,5610,5610,5610,5600,439
|
|
20231212,105400,619131380,5610,5620,5620,5610,865
|
|
20231212,105300,614275080,5620,5620,5620,5620,470
|
|
20231212,105200,611633680,5600,5610,5610,5600,338
|
|
20231212,105100,609739270,5620,5620,5620,5620,10
|
|
20231212,105000,609683070,5620,5620,5620,5620,175
|
|
20231212,104900,608699570,5620,5620,5620,5620,0
|
|
20231212,104800,608699570,5620,5620,5620,5620,125
|
|
20231212,104700,607997070,5620,5620,5620,5620,25
|
|
20231212,104600,607856570,5620,5620,5620,5620,1800
|
|
20231212,104500,597740570,5630,5620,5630,5620,266
|
|
20231212,104400,596244990,5630,5620,5630,5620,1889
|
|
20231212,104300,585616050,5620,5610,5620,5610,1062
|
|
20231212,104200,579653500,5610,5610,5610,5610,350
|
|
20231212,104100,577690000,5610,5610,5610,5610,100
|
|
20231212,104000,577129000,5610,5610,5610,5610,339
|
|
20231212,103900,575227210,5610,5610,5610,5610,200
|
|
20231212,103800,574105210,5600,5610,5610,5600,613
|
|
20231212,103700,570670110,5630,5640,5640,5630,521
|
|
20231212,103600,567736860,5640,5640,5640,5640,538
|
|
20231212,103500,564702540,5640,5630,5640,5630,678
|
|
20231212,103400,560883460,5630,5620,5630,5620,274
|
|
20231212,103300,559343430,5610,5610,5610,5610,90
|
|
20231212,103200,558838530,5610,5600,5610,5600,458
|
|
20231212,103100,556271150,5600,5600,5600,5600,0
|
|
20231212,103000,556271150,5600,5610,5610,5600,145
|
|
20231212,102900,555459140,5610,5610,5610,5610,0
|
|
20231212,102800,555459140,5610,5600,5610,5600,31
|
|
20231212,102700,555285530,5600,5600,5600,5590,419
|
|
20231212,102600,552939140,5600,5600,5600,5600,112
|
|
20231212,102500,552311940,5600,5600,5600,5600,2
|
|
20231212,102400,552300740,5590,5590,5590,5590,0
|
|
20231212,102300,552300740,5590,5600,5600,5590,182
|
|
20231212,102200,551283180,5600,5620,5620,5600,292
|
|
20231212,102100,549645240,5620,5620,5620,5620,310
|
|
20231212,102000,547903040,5630,5630,5630,5630,2
|
|
20231212,101900,547891780,5630,5630,5630,5630,10
|
|
20231212,101800,547835480,5630,5630,5630,5630,120
|
|
20231212,101700,547159880,5630,5620,5630,5620,152
|
|
20231212,101600,546305620,5620,5610,5620,5610,791
|
|
20231212,101500,541863200,5600,5600,5600,5600,0
|
|
20231212,101400,541863200,5600,5600,5600,5600,667
|
|
20231212,101300,538128000,5600,5600,5600,5600,600
|
|
20231212,101200,534768000,5620,5620,5620,5620,0
|
|
20231212,101100,534768000,5620,5620,5620,5620,2
|
|
20231212,101000,534756760,5590,5590,5590,5590,0
|
|
20231212,100900,534756760,5590,5590,5590,5590,6
|
|
20231212,100800,534723220,5620,5610,5620,5590,592
|
|
20231212,100700,531406430,5610,5610,5610,5610,921
|
|
20231212,100600,526239620,5600,5590,5600,5590,1461
|
|
20231212,100500,518065830,5580,5590,5590,5580,295
|
|
20231212,100400,516419710,5590,5590,5590,5590,107
|
|
20231212,100300,515821580,5600,5600,5600,5600,0
|
|
20231212,100200,515821580,5600,5600,5600,5600,0
|
|
20231212,100100,515821580,5600,5590,5600,5590,87
|
|
20231212,100000,515335220,5590,5590,5590,5590,0
|
|
20231212,095900,515335220,5590,5580,5590,5560,1339
|
|
20231212,095800,507866240,5560,5560,5580,5560,310
|
|
20231212,095700,506142580,5560,5570,5570,5560,1471
|
|
20231212,095600,497955720,5580,5580,5580,5580,58
|
|
20231212,095500,497632080,5570,5570,5570,5570,403
|
|
20231212,095400,495387370,5580,5580,5580,5580,243
|
|
20231212,095300,494031430,5580,5570,5580,5570,1103
|
|
20231212,095200,487887690,5570,5560,5570,5560,3070
|
|
20231212,095100,470808490,5560,5560,5560,5550,2851
|
|
20231212,095000,454964140,5570,5570,5570,5560,5564
|
|
20231212,094900,424007650,5570,5560,5570,5560,712
|
|
20231212,094800,420041910,5560,5560,5560,5560,2000
|
|
20231212,094700,408921910,5570,5560,5570,5560,119
|
|
20231212,094600,408260070,5570,5570,5570,5570,717
|
|
20231212,094500,404266380,5570,5570,5570,5570,100
|
|
20231212,094400,403709380,5570,5580,5580,5570,338
|
|
20231212,094300,401825550,5600,5570,5600,5570,1282
|
|
20231212,094200,394658290,5570,5580,5580,5570,106
|
|
20231212,094100,394067010,5580,5590,5590,5560,241
|
|
20231212,094000,392721510,5580,5570,5580,5560,891
|
|
20231212,093900,387753490,5570,5560,5580,5560,386
|
|
20231212,093800,385603410,5570,5560,5580,5540,7153
|
|
20231212,093700,345882130,5560,5560,5570,5560,2261
|
|
20231212,093600,333303080,5570,5570,5570,5570,497
|
|
20231212,093500,330534790,5570,5580,5580,5570,2117
|
|
20231212,093400,318742060,5580,5570,5580,5570,1173
|
|
20231212,093300,312203490,5570,5570,5580,5570,305
|
|
20231212,093200,310504570,5570,5580,5580,5560,1069
|
|
20231212,093100,304551820,5580,5580,5580,5580,0
|
|
20231212,093000,304551820,5580,5580,5580,5570,258
|
|
20231212,092900,303112220,5580,5580,5580,5570,279
|
|
20231212,092800,301556840,5580,5580,5580,5580,206
|
|
20231212,092700,300407360,5580,5580,5580,5580,1135
|
|
20231212,092600,294074060,5560,5580,5580,5550,6600
|
|
20231212,092500,257396870,5580,5580,5580,5580,383
|
|
20231212,092400,255259730,5580,5580,5580,5560,1397
|
|
20231212,092300,247483180,5580,5580,5580,5550,1433
|
|
20231212,092200,239508940,5580,5570,5580,5570,65
|
|
20231212,092100,239146830,5580,5580,5590,5580,866
|
|
20231212,092000,234308100,5580,5590,5590,5580,190
|
|
20231212,091900,233247380,5580,5600,5600,5560,2756
|
|
20231212,091800,217914090,5560,5600,5600,5560,4817
|
|
20231212,091700,191061940,5600,5600,5610,5600,1414
|
|
20231212,091600,183141170,5610,5610,5610,5610,0
|
|
20231212,091500,183141170,5610,5600,5610,5590,231
|
|
20231212,091400,181847850,5610,5600,5610,5600,3349
|
|
20231212,091300,163093380,5600,5600,5600,5600,217
|
|
20231212,091200,161878180,5590,5620,5630,5590,5400
|
|
20231212,091100,131661030,5630,5610,5630,5610,290
|
|
20231212,091000,130033330,5610,5610,5610,5600,2421
|
|
20231212,090900,116470940,5610,5620,5630,5610,1750
|
|
20231212,090800,106639020,5620,5610,5620,5600,1065
|
|
20231212,090700,100674130,5610,5610,5630,5610,2813
|
|
20231212,090600,84853060,5630,5620,5630,5600,824
|
|
20231212,090500,80224710,5610,5620,5620,5600,609
|
|
20231212,090400,76810130,5620,5620,5620,5620,24
|
|
20231212,090300,76675250,5650,5600,5650,5600,360
|
|
20231212,090200,74657370,5590,5600,5600,5590,1020
|
|
20231212,090100,68946740,5600,5650,5650,5600,3308
|
|
20231212,090000,50388610,5650,5670,5690,5640,8889
|