628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,192500,982006480,5490,5490,5490,5490,3308
|
|
20231214,192400,982006480,5490,5490,5490,5490,0
|
|
20231214,192300,982006480,5490,5490,5490,5490,0
|
|
20231214,192200,982006480,5490,5490,5490,5490,0
|
|
20231214,192100,982006480,5490,5490,5490,5490,0
|
|
20231214,192000,982006480,5490,5490,5490,5490,0
|
|
20231214,191900,982006480,5490,5490,5490,5490,0
|
|
20231214,191800,982006480,5490,5490,5490,5490,0
|
|
20231214,191700,982006480,5490,5490,5490,5490,0
|
|
20231214,191600,982006480,5490,5490,5490,5490,0
|
|
20231214,191500,982006480,5490,5490,5490,5490,0
|
|
20231214,191400,982006480,5490,5490,5490,5490,0
|
|
20231214,191300,982006480,5490,5490,5490,5490,0
|
|
20231214,191200,982006480,5490,5490,5490,5490,0
|
|
20231214,191100,982006480,5490,5490,5490,5490,0
|
|
20231214,191000,982006480,5490,5490,5490,5490,0
|
|
20231214,190900,982006480,5490,5490,5490,5490,0
|
|
20231214,190800,982006480,5490,5490,5490,5490,0
|
|
20231214,190700,982006480,5490,5490,5490,5490,0
|
|
20231214,190600,982006480,5490,5490,5490,5490,0
|
|
20231214,190500,982006480,5490,5490,5490,5490,0
|
|
20231214,190400,982006480,5490,5490,5490,5490,0
|
|
20231214,190300,982006480,5490,5490,5490,5490,0
|
|
20231214,190200,982006480,5490,5490,5490,5490,0
|
|
20231214,190100,982006480,5490,5490,5490,5490,0
|
|
20231214,190000,982006480,5490,5490,5490,5490,0
|
|
20231214,185900,982006480,5490,5490,5490,5490,0
|
|
20231214,185800,982006480,5490,5490,5490,5490,0
|
|
20231214,185700,982006480,5490,5490,5490,5490,0
|
|
20231214,185600,982006480,5490,5490,5490,5490,0
|
|
20231214,185500,982006480,5490,5490,5490,5490,3308
|
|
20231214,185400,982006480,5490,5490,5490,5490,0
|
|
20231214,185300,982006480,5490,5490,5490,5490,0
|
|
20231214,185200,982006480,5490,5490,5490,5490,0
|
|
20231214,185100,982006480,5490,5490,5490,5490,0
|
|
20231214,185000,982006480,5490,5490,5490,5490,0
|
|
20231214,184900,982006480,5490,5490,5490,5490,0
|
|
20231214,184800,982006480,5490,5490,5490,5490,0
|
|
20231214,184700,982006480,5490,5490,5490,5490,0
|
|
20231214,184600,982006480,5490,5490,5490,5490,0
|
|
20231214,184500,982006480,5490,5490,5490,5490,0
|
|
20231214,184400,982006480,5490,5490,5490,5490,0
|
|
20231214,184300,982006480,5490,5490,5490,5490,0
|
|
20231214,184200,982006480,5490,5490,5490,5490,0
|
|
20231214,184100,982006480,5490,5490,5490,5490,0
|
|
20231214,184000,982006480,5490,5490,5490,5490,0
|
|
20231214,183900,982006480,5490,5490,5490,5490,0
|
|
20231214,183800,982006480,5490,5490,5490,5490,0
|
|
20231214,183700,982006480,5490,5490,5490,5490,0
|
|
20231214,183600,982006480,5490,5490,5490,5490,0
|
|
20231214,183500,982006480,5490,5490,5490,5490,0
|
|
20231214,183400,982006480,5490,5490,5490,5490,0
|
|
20231214,183300,982006480,5490,5490,5490,5490,0
|
|
20231214,183200,982006480,5490,5490,5490,5490,0
|
|
20231214,183100,982006480,5490,5490,5490,5490,0
|
|
20231214,183000,982006480,5490,5490,5490,5490,0
|
|
20231214,182900,982006480,5490,5490,5490,5490,0
|
|
20231214,182800,982006480,5490,5490,5490,5490,0
|
|
20231214,182700,982006480,5490,5490,5490,5490,0
|
|
20231214,182600,982006480,5490,5490,5490,5490,0
|
|
20231214,182500,982006480,5490,5490,5490,5490,3308
|
|
20231214,182400,982006480,5490,5490,5490,5490,0
|
|
20231214,182300,982006480,5490,5490,5490,5490,0
|
|
20231214,182200,982006480,5490,5490,5490,5490,0
|
|
20231214,182100,982006480,5490,5490,5490,5490,0
|
|
20231214,182000,982006480,5490,5490,5490,5490,0
|
|
20231214,181900,982006480,5490,5490,5490,5490,0
|
|
20231214,181800,982006480,5490,5490,5490,5490,0
|
|
20231214,181700,982006480,5490,5490,5490,5490,0
|
|
20231214,181600,982006480,5490,5490,5490,5490,0
|
|
20231214,181500,982006480,5490,5490,5490,5490,0
|
|
20231214,181400,982006480,5490,5490,5490,5490,0
|
|
20231214,181300,982006480,5490,5490,5490,5490,0
|
|
20231214,181200,982006480,5490,5490,5490,5490,0
|
|
20231214,181100,982006480,5490,5490,5490,5490,0
|
|
20231214,181000,982006480,5490,5490,5490,5490,0
|
|
20231214,180900,982006480,5490,5490,5490,5490,0
|
|
20231214,180800,982006480,5490,5490,5490,5490,0
|
|
20231214,180700,982006480,5490,5490,5490,5490,0
|
|
20231214,180600,982006480,5490,5490,5490,5490,0
|
|
20231214,180500,982006480,5490,5490,5490,5490,0
|
|
20231214,180400,982006480,5490,5490,5490,5490,0
|
|
20231214,180300,982006480,5490,5490,5490,5490,0
|
|
20231214,180200,982006480,5490,5490,5490,5490,0
|
|
20231214,180100,982006480,5490,5490,5490,5490,0
|
|
20231214,180000,982006480,5490,5490,5490,5490,0
|
|
20231214,175900,982006480,5490,5490,5490,5490,0
|
|
20231214,175800,982006480,5490,5490,5490,5490,0
|
|
20231214,175700,982006480,5490,5490,5490,5490,0
|
|
20231214,175600,982006480,5490,5490,5490,5490,0
|
|
20231214,175500,982006480,5490,5490,5490,5490,3308
|
|
20231214,175400,982006480,5490,5490,5490,5490,0
|
|
20231214,175300,982006480,5490,5490,5490,5490,0
|
|
20231214,175200,982006480,5490,5490,5490,5490,0
|
|
20231214,175100,982006480,5490,5490,5490,5490,0
|
|
20231214,175000,982006480,5490,5490,5490,5490,0
|
|
20231214,174900,982006480,5490,5490,5490,5490,0
|
|
20231214,174800,982006480,5490,5490,5490,5490,0
|
|
20231214,174700,982006480,5490,5490,5490,5490,0
|
|
20231214,174600,982006480,5490,5490,5490,5490,0
|
|
20231214,174500,982006480,5490,5490,5490,5490,0
|
|
20231214,174400,982006480,5490,5490,5490,5490,0
|
|
20231214,174300,982006480,5490,5490,5490,5490,0
|
|
20231214,174200,982006480,5490,5490,5490,5490,0
|
|
20231214,174100,982006480,5490,5490,5490,5490,0
|
|
20231214,174000,982006480,5490,5490,5490,5490,0
|
|
20231214,173900,982006480,5490,5490,5490,5490,0
|
|
20231214,173800,982006480,5490,5490,5490,5490,0
|
|
20231214,173700,982006480,5490,5490,5490,5490,0
|
|
20231214,173600,982006480,5490,5490,5490,5490,0
|
|
20231214,173500,982006480,5490,5490,5490,5490,0
|
|
20231214,173400,982006480,5490,5490,5490,5490,0
|
|
20231214,173300,982006480,5490,5490,5490,5490,0
|
|
20231214,173200,982006480,5490,5490,5490,5490,0
|
|
20231214,173100,982006480,5490,5490,5490,5490,0
|
|
20231214,173000,982006480,5490,5490,5490,5490,0
|
|
20231214,172900,982006480,5490,5490,5490,5490,0
|
|
20231214,172800,982006480,5490,5490,5490,5490,0
|
|
20231214,172700,982006480,5490,5490,5490,5490,0
|
|
20231214,172600,982006480,5490,5490,5490,5490,0
|
|
20231214,172500,982006480,5490,5490,5490,5490,3308
|
|
20231214,172400,982006480,5490,5490,5490,5490,0
|
|
20231214,172300,982006480,5490,5490,5490,5490,0
|
|
20231214,172200,982006480,5490,5490,5490,5490,0
|
|
20231214,172100,982006480,5490,5490,5490,5490,0
|
|
20231214,172000,982006480,5490,5490,5490,5490,0
|
|
20231214,171900,982006480,5490,5490,5490,5490,0
|
|
20231214,171800,982006480,5490,5490,5490,5490,0
|
|
20231214,171700,982006480,5490,5490,5490,5490,0
|
|
20231214,171600,982006480,5490,5490,5490,5490,0
|
|
20231214,171500,982006480,5490,5490,5490,5490,0
|
|
20231214,171400,982006480,5490,5490,5490,5490,0
|
|
20231214,171300,982006480,5490,5490,5490,5490,0
|
|
20231214,171200,982006480,5490,5490,5490,5490,0
|
|
20231214,171100,982006480,5490,5490,5490,5490,0
|
|
20231214,171000,982006480,5490,5490,5490,5490,0
|
|
20231214,170900,982006480,5490,5490,5490,5490,0
|
|
20231214,170800,982006480,5490,5490,5490,5490,0
|
|
20231214,170700,982006480,5490,5490,5490,5490,0
|
|
20231214,170600,982006480,5490,5490,5490,5490,0
|
|
20231214,170500,982006480,5490,5490,5490,5490,0
|
|
20231214,170400,982006480,5490,5490,5490,5490,0
|
|
20231214,170300,982006480,5490,5490,5490,5490,0
|
|
20231214,170200,982006480,5490,5490,5490,5490,0
|
|
20231214,170100,982006480,5490,5490,5490,5490,0
|
|
20231214,170000,982006480,5490,5490,5490,5490,0
|
|
20231214,165900,982006480,5490,5490,5490,5490,0
|
|
20231214,165800,982006480,5490,5490,5490,5490,0
|
|
20231214,165700,982006480,5490,5490,5490,5490,0
|
|
20231214,165600,982006480,5490,5490,5490,5490,0
|
|
20231214,165500,982006480,5490,5490,5490,5490,3308
|
|
20231214,165400,982006480,5490,5490,5490,5490,0
|
|
20231214,165300,982006480,5490,5490,5490,5490,0
|
|
20231214,165200,982006480,5490,5490,5490,5490,0
|
|
20231214,165100,982006480,5490,5490,5490,5490,0
|
|
20231214,165000,982006480,5490,5490,5490,5490,0
|
|
20231214,164900,982006480,5490,5490,5490,5490,0
|
|
20231214,164800,982006480,5490,5490,5490,5490,0
|
|
20231214,164700,982006480,5490,5490,5490,5490,0
|
|
20231214,164600,982006480,5490,5490,5490,5490,0
|
|
20231214,164500,982006480,5490,5490,5490,5490,0
|
|
20231214,164400,982006480,5490,5490,5490,5490,0
|
|
20231214,164300,982006480,5490,5490,5490,5490,0
|
|
20231214,164200,982006480,5490,5490,5490,5490,0
|
|
20231214,164100,982006480,5490,5490,5490,5490,0
|
|
20231214,164000,982006480,5490,5490,5490,5490,0
|
|
20231214,163900,982006480,5490,5490,5490,5490,0
|
|
20231214,163800,982006480,5490,5490,5490,5490,0
|
|
20231214,163700,982006480,5490,5490,5490,5490,0
|
|
20231214,163600,982006480,5490,5490,5490,5490,0
|
|
20231214,163500,982006480,5490,5490,5490,5490,0
|
|
20231214,163400,982006480,5490,5490,5490,5490,0
|
|
20231214,163300,982006480,5490,5490,5490,5490,0
|
|
20231214,163200,982006480,5490,5490,5490,5490,0
|
|
20231214,163100,982006480,5490,5490,5490,5490,0
|
|
20231214,163000,982006480,5490,5490,5490,5490,0
|
|
20231214,162900,982006480,5490,5490,5490,5490,0
|
|
20231214,162800,982006480,5490,5490,5490,5490,0
|
|
20231214,162700,982006480,5490,5490,5490,5490,0
|
|
20231214,162600,982006480,5490,5490,5490,5490,0
|
|
20231214,162500,982006480,5490,5490,5490,5490,3308
|
|
20231214,162400,982006480,5490,5490,5490,5490,0
|
|
20231214,162300,982006480,5490,5490,5490,5490,0
|
|
20231214,162200,982006480,5490,5490,5490,5490,0
|
|
20231214,162100,982006480,5490,5490,5490,5490,0
|
|
20231214,162000,982006480,5490,5490,5490,5490,0
|
|
20231214,161900,982006480,5490,5490,5490,5490,0
|
|
20231214,161800,982006480,5490,5490,5490,5490,0
|
|
20231214,161700,982006480,5490,5490,5490,5490,0
|
|
20231214,161600,982006480,5490,5490,5490,5490,0
|
|
20231214,161500,982006480,5490,5490,5490,5490,0
|
|
20231214,161400,982006480,5490,5490,5490,5490,0
|
|
20231214,161300,982006480,5490,5490,5490,5490,0
|
|
20231214,161200,982006480,5490,5490,5490,5490,0
|
|
20231214,161100,982006480,5490,5490,5490,5490,0
|
|
20231214,161000,982006480,5490,5490,5490,5490,0
|
|
20231214,160900,982006480,5490,5490,5490,5490,0
|
|
20231214,160800,982006480,5490,5490,5490,5490,0
|
|
20231214,160700,982006480,5490,5490,5490,5490,0
|
|
20231214,160600,982006480,5490,5490,5490,5490,0
|
|
20231214,160500,982006480,5490,5490,5490,5490,0
|
|
20231214,160400,982006480,5490,5490,5490,5490,0
|
|
20231214,160300,982006480,5490,5490,5490,5490,0
|
|
20231214,160200,982006480,5490,5490,5490,5490,0
|
|
20231214,160100,982006480,5490,5490,5490,5490,0
|
|
20231214,160000,982006480,5490,5490,5490,5490,0
|
|
20231214,155900,982006480,5490,5490,5490,5490,0
|
|
20231214,155800,982006480,5490,5490,5490,5490,0
|
|
20231214,155700,982006480,5490,5490,5490,5490,0
|
|
20231214,155600,982006480,5490,5490,5490,5490,0
|
|
20231214,155500,982006480,5490,5490,5490,5490,3308
|
|
20231214,155400,982006480,5490,5490,5490,5490,0
|
|
20231214,155300,982006480,5490,5490,5490,5490,0
|
|
20231214,155200,982006480,5490,5490,5490,5490,0
|
|
20231214,155100,982006480,5490,5490,5490,5490,0
|
|
20231214,155000,982006480,5490,5490,5490,5490,0
|
|
20231214,154900,982006480,5490,5490,5490,5490,0
|
|
20231214,154800,982006480,5490,5490,5490,5490,0
|
|
20231214,154700,982006480,5490,5490,5490,5490,0
|
|
20231214,154600,982006480,5490,5490,5490,5490,0
|
|
20231214,154500,982006480,5490,5490,5490,5490,0
|
|
20231214,154400,982006480,5490,5490,5490,5490,0
|
|
20231214,154300,982006480,5490,5490,5490,5490,0
|
|
20231214,154200,982006480,5490,5490,5490,5490,0
|
|
20231214,154100,982006480,5490,5490,5490,5490,0
|
|
20231214,154000,982006480,5490,5490,5490,5490,0
|
|
20231214,153900,982006480,5490,5490,5490,5490,0
|
|
20231214,153800,982006480,5490,5490,5490,5490,0
|
|
20231214,153700,982006480,5490,5490,5490,5490,0
|
|
20231214,153600,982006480,5490,5490,5490,5490,0
|
|
20231214,153500,982006480,5490,5490,5490,5490,0
|
|
20231214,153400,982006480,5490,5490,5490,5490,0
|
|
20231214,153300,982006480,5490,5490,5490,5490,0
|
|
20231214,153200,982006480,5490,5490,5490,5490,0
|
|
20231214,153100,982006480,5490,5490,5490,5490,0
|
|
20231214,153000,982006480,5490,5490,5490,5490,3308
|
|
20231214,152900,963845560,5490,5490,5490,5490,0
|
|
20231214,152800,963845560,5490,5490,5490,5490,0
|
|
20231214,152700,963845560,5490,5490,5490,5490,0
|
|
20231214,152600,963845560,5490,5490,5490,5490,0
|
|
20231214,152500,963845560,5490,5490,5490,5490,0
|
|
20231214,152400,963845560,5490,5490,5490,5490,0
|
|
20231214,152300,963845560,5490,5490,5490,5490,0
|
|
20231214,152200,963845560,5490,5490,5490,5490,0
|
|
20231214,152100,963845560,5490,5490,5490,5490,0
|
|
20231214,152000,963845560,5490,5490,5490,5490,0
|
|
20231214,151900,963845560,5490,5470,5490,5470,268
|
|
20231214,151800,962375400,5490,5480,5490,5480,358
|
|
20231214,151700,960411050,5480,5480,5490,5480,1040
|
|
20231214,151600,954711650,5480,5480,5480,5470,811
|
|
20231214,151500,950267380,5480,5450,5480,5450,2280
|
|
20231214,151400,937841020,5480,5460,5480,5450,3010
|
|
20231214,151300,921429760,5460,5470,5470,5460,300
|
|
20231214,151200,919790860,5480,5480,5480,5480,1
|
|
20231214,151100,919785380,5480,5480,5480,5480,1
|
|
20231214,151000,919779900,5480,5480,5480,5480,0
|
|
20231214,150900,919779900,5480,5480,5480,5480,456
|
|
20231214,150800,917281020,5480,5480,5480,5480,610
|
|
20231214,150700,913938220,5480,5480,5480,5480,1
|
|
20231214,150600,913932740,5490,5480,5490,5480,291
|
|
20231214,150500,912337820,5480,5480,5480,5480,20
|
|
20231214,150400,912228220,5490,5490,5490,5490,0
|
|
20231214,150300,912228220,5490,5450,5490,5450,2907
|
|
20231214,150200,896337030,5460,5460,5460,5460,549
|
|
20231214,150100,893339490,5480,5460,5480,5450,993
|
|
20231214,150000,887920900,5480,5480,5480,5480,30
|
|
20231214,145900,887756500,5490,5490,5490,5490,5
|
|
20231214,145800,887729050,5490,5490,5490,5490,163
|
|
20231214,145700,886834180,5500,5490,5500,5490,300
|
|
20231214,145600,885185680,5500,5500,5500,5500,9
|
|
20231214,145500,885136180,5490,5470,5490,5470,1176
|
|
20231214,145400,878699940,5470,5470,5470,5470,555
|
|
20231214,145300,875664090,5500,5500,5500,5500,2
|
|
20231214,145200,875653090,5500,5500,5500,5500,0
|
|
20231214,145100,875653090,5500,5500,5500,5500,54
|
|
20231214,145000,875356090,5500,5500,5500,5500,0
|
|
20231214,144900,875356090,5500,5490,5500,5470,501
|
|
20231214,144800,872609800,5500,5500,5500,5500,20
|
|
20231214,144700,872499800,5500,5500,5500,5500,30
|
|
20231214,144600,872334800,5500,5500,5500,5500,1
|
|
20231214,144500,872329300,5500,5500,5500,5500,173
|
|
20231214,144400,871377800,5470,5470,5470,5470,0
|
|
20231214,144300,871377800,5470,5470,5470,5470,0
|
|
20231214,144200,871377800,5470,5470,5470,5470,100
|
|
20231214,144100,870830800,5500,5500,5500,5490,318
|
|
20231214,144000,869082100,5500,5480,5500,5480,3121
|
|
20231214,143900,851929710,5490,5490,5490,5490,0
|
|
20231214,143800,851929710,5490,5470,5490,5460,3453
|
|
20231214,143700,833054830,5470,5480,5480,5470,842
|
|
20231214,143600,828440680,5480,5490,5490,5480,2480
|
|
20231214,143500,814835480,5490,5490,5490,5490,0
|
|
20231214,143400,814835480,5490,5490,5490,5490,0
|
|
20231214,143300,814835480,5490,5490,5490,5490,0
|
|
20231214,143200,814835480,5490,5490,5490,5490,1
|
|
20231214,143100,814829990,5500,5490,5500,5490,112
|
|
20231214,143000,814215010,5500,5490,5500,5490,218
|
|
20231214,142900,813018070,5500,5500,5500,5500,0
|
|
20231214,142800,813018070,5500,5500,5500,5500,75
|
|
20231214,142700,812605570,5500,5490,5500,5490,444
|
|
20231214,142600,810165790,5500,5490,5500,5490,202
|
|
20231214,142500,809056800,5490,5490,5490,5490,0
|
|
20231214,142400,809056800,5490,5490,5490,5490,478
|
|
20231214,142300,806432580,5500,5490,5500,5490,15
|
|
20231214,142200,806350130,5500,5490,5500,5490,131
|
|
20231214,142100,805630740,5500,5500,5500,5500,10
|
|
20231214,142000,805575740,5500,5490,5500,5490,1319
|
|
20231214,141900,798331130,5490,5490,5490,5490,1
|
|
20231214,141800,798325640,5490,5490,5490,5490,30
|
|
20231214,141700,798160940,5490,5490,5490,5490,10
|
|
20231214,141600,798106040,5490,5480,5490,5480,23
|
|
20231214,141500,797979800,5490,5490,5490,5480,191
|
|
20231214,141400,796931220,5490,5490,5490,5490,11
|
|
20231214,141300,796870830,5480,5480,5480,5480,1035
|
|
20231214,141200,791199030,5480,5480,5480,5480,145
|
|
20231214,141100,790404430,5490,5480,5490,5480,15
|
|
20231214,141000,790322090,5490,5490,5490,5490,5
|
|
20231214,140900,790294640,5480,5480,5480,5480,735
|
|
20231214,140800,786266840,5490,5490,5490,5490,0
|
|
20231214,140700,786266840,5490,5490,5490,5490,0
|
|
20231214,140600,786266840,5490,5490,5490,5490,10
|
|
20231214,140500,786211940,5490,5490,5490,5490,118
|
|
20231214,140400,785564120,5490,5490,5490,5490,10
|
|
20231214,140300,785509220,5490,5490,5490,5490,11
|
|
20231214,140200,785448830,5490,5490,5490,5490,0
|
|
20231214,140100,785448830,5490,5490,5490,5490,10
|
|
20231214,140000,785393930,5480,5490,5490,5480,2
|
|
20231214,135900,785382960,5480,5490,5490,5480,762
|
|
20231214,135800,781199670,5490,5490,5490,5490,100
|
|
20231214,135700,780650670,5490,5490,5490,5490,50
|
|
20231214,135600,780376170,5480,5480,5480,5480,91
|
|
20231214,135500,779877490,5480,5490,5490,5480,1750
|
|
20231214,135400,770286990,5490,5490,5490,5490,51
|
|
20231214,135300,770007000,5490,5490,5490,5490,500
|
|
20231214,135200,767262000,5480,5470,5480,5470,1204
|
|
20231214,135100,760672260,5460,5460,5460,5460,0
|
|
20231214,135000,760672260,5460,5460,5460,5460,653
|
|
20231214,134900,757106880,5470,5470,5470,5470,0
|
|
20231214,134800,757106880,5470,5470,5470,5470,0
|
|
20231214,134700,757106880,5470,5470,5470,5470,0
|
|
20231214,134600,757106880,5470,5470,5470,5470,0
|
|
20231214,134500,757106880,5470,5470,5470,5470,200
|
|
20231214,134400,756012880,5480,5480,5480,5480,0
|
|
20231214,134300,756012880,5480,5480,5480,5480,0
|
|
20231214,134200,756012880,5480,5480,5480,5480,10
|
|
20231214,134100,755958080,5480,5480,5480,5480,10
|
|
20231214,134000,755903280,5480,5480,5480,5480,0
|
|
20231214,133900,755903280,5480,5480,5480,5480,0
|
|
20231214,133800,755903280,5480,5480,5480,5480,69
|
|
20231214,133700,755525160,5480,5480,5480,5480,0
|
|
20231214,133600,755525160,5480,5480,5480,5480,10
|
|
20231214,133500,755470360,5480,5480,5480,5480,0
|
|
20231214,133400,755470360,5480,5480,5480,5480,0
|
|
20231214,133300,755470360,5480,5480,5480,5480,0
|
|
20231214,133200,755470360,5480,5480,5480,5480,0
|
|
20231214,133100,755470360,5480,5480,5480,5480,179
|
|
20231214,133000,754489440,5480,5480,5480,5480,118
|
|
20231214,132900,753842800,5480,5480,5480,5480,0
|
|
20231214,132800,753842800,5480,5470,5480,5470,25
|
|
20231214,132700,753705950,5480,5480,5480,5480,0
|
|
20231214,132600,753705950,5480,5480,5480,5480,0
|
|
20231214,132500,753705950,5480,5480,5480,5480,0
|
|
20231214,132400,753705950,5480,5480,5480,5480,12
|
|
20231214,132300,753640190,5450,5470,5470,5450,514
|
|
20231214,132200,750838850,5480,5480,5480,5480,619
|
|
20231214,132100,747446730,5480,5480,5480,5480,1
|
|
20231214,132000,747441250,5460,5460,5460,5460,0
|
|
20231214,131900,747441250,5460,5460,5460,5460,1000
|
|
20231214,131800,741981250,5460,5460,5460,5460,0
|
|
20231214,131700,741981250,5460,5460,5460,5460,0
|
|
20231214,131600,741981250,5460,5460,5460,5460,106
|
|
20231214,131500,741402490,5480,5480,5480,5480,0
|
|
20231214,131400,741402490,5480,5480,5480,5480,1
|
|
20231214,131300,741397010,5470,5470,5470,5470,151
|
|
20231214,131200,740571040,5480,5480,5480,5480,11
|
|
20231214,131100,740510760,5490,5490,5490,5490,0
|
|
20231214,131000,740510760,5490,5490,5490,5490,0
|
|
20231214,130900,740510760,5490,5490,5490,5490,0
|
|
20231214,130800,740510760,5490,5490,5490,5490,0
|
|
20231214,130700,740510760,5490,5490,5490,5490,0
|
|
20231214,130600,740510760,5490,5470,5490,5470,3345
|
|
20231214,130500,722182230,5460,5460,5460,5460,418
|
|
20231214,130400,719899950,5460,5460,5460,5460,0
|
|
20231214,130300,719899950,5460,5460,5460,5460,0
|
|
20231214,130200,719899950,5460,5440,5460,5440,45
|
|
20231214,130100,719655110,5460,5460,5460,5460,1
|
|
20231214,130000,719649650,5450,5450,5450,5450,7
|
|
20231214,125900,719611500,5450,5450,5450,5450,0
|
|
20231214,125800,719611500,5450,5450,5450,5450,1
|
|
20231214,125700,719606050,5460,5460,5460,5460,0
|
|
20231214,125600,719606050,5460,5460,5460,5460,0
|
|
20231214,125500,719606050,5460,5460,5460,5460,0
|
|
20231214,125400,719606050,5460,5470,5470,5460,41
|
|
20231214,125300,719382180,5450,5450,5450,5450,0
|
|
20231214,125200,719382180,5450,5450,5450,5450,0
|
|
20231214,125100,719382180,5450,5450,5450,5450,0
|
|
20231214,125000,719382180,5450,5450,5450,5450,30
|
|
20231214,124900,719218680,5480,5480,5480,5480,0
|
|
20231214,124800,719218680,5480,5480,5480,5480,0
|
|
20231214,124700,719218680,5480,5480,5480,5480,0
|
|
20231214,124600,719218680,5480,5480,5480,5480,0
|
|
20231214,124500,719218680,5480,5480,5480,5480,0
|
|
20231214,124400,719218680,5480,5480,5480,5480,1
|
|
20231214,124300,719213200,5480,5450,5480,5450,584
|
|
20231214,124200,716025370,5450,5450,5450,5450,2
|
|
20231214,124100,716014470,5430,5430,5430,5430,200
|
|
20231214,124000,714928470,5430,5430,5430,5430,16
|
|
20231214,123900,714841590,5450,5450,5450,5450,1
|
|
20231214,123800,714836140,5450,5440,5450,5410,8245
|
|
20231214,123700,670100020,5450,5450,5450,5450,0
|
|
20231214,123600,670100020,5450,5450,5450,5450,100
|
|
20231214,123500,669555020,5440,5450,5450,5440,685
|
|
20231214,123400,665821780,5460,5460,5460,5460,450
|
|
20231214,123300,663364780,5460,5460,5460,5460,0
|
|
20231214,123200,663364780,5460,5460,5460,5460,29
|
|
20231214,123100,663206440,5460,5460,5460,5460,0
|
|
20231214,123000,663206440,5460,5460,5460,5460,10
|
|
20231214,122900,663151840,5460,5460,5460,5460,0
|
|
20231214,122800,663151840,5460,5460,5460,5460,0
|
|
20231214,122700,663151840,5460,5460,5460,5460,0
|
|
20231214,122600,663151840,5460,5460,5460,5460,5
|
|
20231214,122500,663124540,5450,5450,5450,5450,0
|
|
20231214,122400,663124540,5450,5450,5450,5450,0
|
|
20231214,122300,663124540,5450,5450,5450,5450,0
|
|
20231214,122200,663124540,5450,5450,5450,5450,0
|
|
20231214,122100,663124540,5450,5450,5450,5450,0
|
|
20231214,122000,663124540,5450,5450,5450,5450,0
|
|
20231214,121900,663124540,5450,5470,5470,5450,566
|
|
20231214,121800,660039820,5480,5480,5480,5480,0
|
|
20231214,121700,660039820,5480,5480,5480,5480,1
|
|
20231214,121600,660034340,5480,5480,5480,5480,0
|
|
20231214,121500,660034340,5480,5480,5480,5480,10
|
|
20231214,121400,659979540,5470,5470,5470,5470,81
|
|
20231214,121300,659536470,5470,5470,5470,5470,0
|
|
20231214,121200,659536470,5470,5470,5470,5470,0
|
|
20231214,121100,659536470,5470,5470,5470,5470,0
|
|
20231214,121000,659536470,5470,5470,5470,5470,20
|
|
20231214,120900,659427070,5480,5480,5480,5480,0
|
|
20231214,120800,659427070,5480,5480,5480,5480,0
|
|
20231214,120700,659427070,5480,5480,5480,5480,5
|
|
20231214,120600,659399670,5480,5480,5480,5480,0
|
|
20231214,120500,659399670,5480,5480,5480,5480,1
|
|
20231214,120400,659394190,5470,5470,5470,5470,1
|
|
20231214,120300,659388720,5480,5470,5480,5470,100
|
|
20231214,120200,658841220,5480,5480,5480,5480,0
|
|
20231214,120100,658841220,5480,5480,5480,5480,0
|
|
20231214,120000,658841220,5480,5480,5480,5480,0
|
|
20231214,115900,658841220,5480,5460,5480,5460,303
|
|
20231214,115800,657186820,5480,5460,5480,5460,701
|
|
20231214,115700,653359340,5480,5480,5480,5480,0
|
|
20231214,115600,653359340,5480,5480,5480,5480,0
|
|
20231214,115500,653359340,5480,5460,5480,5460,2
|
|
20231214,115400,653348400,5480,5480,5480,5480,0
|
|
20231214,115300,653348400,5480,5480,5480,5480,0
|
|
20231214,115200,653348400,5480,5480,5480,5480,0
|
|
20231214,115100,653348400,5480,5480,5480,5480,0
|
|
20231214,115000,653348400,5480,5470,5480,5460,782
|
|
20231214,114900,649076480,5480,5480,5480,5480,100
|
|
20231214,114800,648528480,5470,5460,5470,5460,728
|
|
20231214,114700,644548600,5480,5480,5480,5480,0
|
|
20231214,114600,644548600,5480,5480,5480,5480,0
|
|
20231214,114500,644548600,5480,5480,5480,5480,47
|
|
20231214,114400,644291040,5470,5440,5470,5440,2192
|
|
20231214,114300,632348800,5440,5440,5440,5440,1
|
|
20231214,114200,632343360,5470,5450,5470,5450,301
|
|
20231214,114100,630702890,5470,5470,5470,5470,6
|
|
20231214,114000,630670070,5470,5470,5470,5470,0
|
|
20231214,113900,630670070,5470,5470,5470,5470,0
|
|
20231214,113800,630670070,5470,5470,5470,5470,0
|
|
20231214,113700,630670070,5470,5470,5470,5470,3
|
|
20231214,113600,630653660,5460,5440,5460,5440,457
|
|
20231214,113500,628160440,5430,5440,5440,5430,131
|
|
20231214,113400,627447930,5440,5440,5440,5440,110
|
|
20231214,113300,626849530,5440,5440,5440,5440,1306
|
|
20231214,113200,619744890,5450,5450,5450,5450,0
|
|
20231214,113100,619744890,5450,5450,5450,5450,0
|
|
20231214,113000,619744890,5450,5450,5450,5450,0
|
|
20231214,112900,619744890,5450,5450,5450,5450,200
|
|
20231214,112800,618654890,5450,5450,5450,5450,395
|
|
20231214,112700,616502140,5450,5450,5450,5450,0
|
|
20231214,112600,616502140,5450,5450,5450,5450,416
|
|
20231214,112500,614234940,5450,5450,5450,5450,500
|
|
20231214,112400,611509940,5450,5450,5450,5450,1
|
|
20231214,112300,611504490,5450,5450,5450,5450,120
|
|
20231214,112200,610850490,5450,5450,5450,5440,264
|
|
20231214,112100,609413380,5450,5450,5450,5450,951
|
|
20231214,112000,604230430,5450,5450,5450,5450,21
|
|
20231214,111900,604115980,5460,5460,5460,5460,1
|
|
20231214,111800,604110520,5440,5450,5460,5440,752
|
|
20231214,111700,600015120,5450,5450,5450,5450,250
|
|
20231214,111600,598652620,5440,5440,5440,5440,0
|
|
20231214,111500,598652620,5440,5440,5440,5440,37
|
|
20231214,111400,598451340,5450,5450,5450,5450,0
|
|
20231214,111300,598451340,5450,5450,5450,5450,0
|
|
20231214,111200,598451340,5450,5440,5450,5440,41
|
|
20231214,111100,598228290,5440,5440,5440,5440,418
|
|
20231214,111000,595954370,5440,5450,5450,5440,525
|
|
20231214,110900,593094110,5450,5450,5450,5450,500
|
|
20231214,110800,590369110,5450,5450,5450,5450,0
|
|
20231214,110700,590369110,5450,5460,5460,5450,1130
|
|
20231214,110600,584210170,5440,5440,5440,5440,0
|
|
20231214,110500,584210170,5440,5440,5440,5440,0
|
|
20231214,110400,584210170,5440,5440,5440,5440,0
|
|
20231214,110300,584210170,5440,5440,5440,5440,0
|
|
20231214,110200,584210170,5440,5440,5440,5440,0
|
|
20231214,110100,584210170,5440,5460,5460,5440,1625
|
|
20231214,110000,575354230,5470,5470,5470,5470,1
|
|
20231214,105900,575348760,5470,5470,5470,5470,30
|
|
20231214,105800,575184660,5470,5470,5470,5470,20
|
|
20231214,105700,575075260,5470,5470,5470,5470,6
|
|
20231214,105600,575042440,5470,5470,5470,5470,49
|
|
20231214,105500,574774410,5470,5460,5480,5460,332
|
|
20231214,105400,572956000,5470,5470,5470,5470,1
|
|
20231214,105300,572950530,5470,5460,5470,5460,173
|
|
20231214,105200,572004720,5450,5450,5450,5450,0
|
|
20231214,105100,572004720,5450,5450,5450,5450,69
|
|
20231214,105000,571628670,5460,5460,5460,5460,461
|
|
20231214,104900,569111610,5470,5470,5470,5470,0
|
|
20231214,104800,569111610,5470,5470,5470,5470,0
|
|
20231214,104700,569111610,5470,5470,5470,5470,0
|
|
20231214,104600,569111610,5470,5470,5470,5470,0
|
|
20231214,104500,569111610,5470,5470,5470,5470,1
|
|
20231214,104400,569106140,5470,5470,5470,5470,100
|
|
20231214,104300,568559140,5470,5470,5470,5470,10
|
|
20231214,104200,568504440,5470,5470,5470,5470,5
|
|
20231214,104100,568477090,5440,5440,5440,5440,400
|
|
20231214,104000,566301090,5440,5440,5470,5440,235
|
|
20231214,103900,565022660,5440,5460,5460,5440,2176
|
|
20231214,103800,553165980,5460,5460,5460,5460,0
|
|
20231214,103700,553165980,5460,5460,5460,5460,43
|
|
20231214,103600,552931200,5460,5450,5460,5450,162
|
|
20231214,103500,552046690,5460,5460,5460,5460,15
|
|
20231214,103400,551964790,5460,5470,5470,5460,769
|
|
20231214,103300,547766040,5470,5470,5470,5470,4
|
|
20231214,103200,547744160,5470,5470,5470,5470,2
|
|
20231214,103100,547733220,5480,5480,5480,5480,0
|
|
20231214,103000,547733220,5480,5480,5480,5480,170
|
|
20231214,102900,546801620,5460,5460,5460,5460,0
|
|
20231214,102800,546801620,5460,5460,5460,5460,0
|
|
20231214,102700,546801620,5460,5460,5460,5460,180
|
|
20231214,102600,545818820,5460,5460,5460,5460,92
|
|
20231214,102500,545316500,5460,5460,5460,5460,0
|
|
20231214,102400,545316500,5460,5460,5460,5460,955
|
|
20231214,102300,540102200,5450,5460,5460,5450,2000
|
|
20231214,102200,529195740,5460,5460,5460,5460,354
|
|
20231214,102100,527262900,5480,5480,5480,5480,19
|
|
20231214,102000,527158780,5480,5450,5480,5450,73
|
|
20231214,101900,526760480,5450,5470,5470,5450,10077
|
|
20231214,101800,471799540,5480,5470,5480,5470,899
|
|
20231214,101700,466881810,5460,5460,5470,5460,1057
|
|
20231214,101600,461106800,5460,5480,5480,5460,2350
|
|
20231214,101500,448248520,5490,5490,5490,5490,1
|
|
20231214,101400,448243030,5490,5480,5490,5480,419
|
|
20231214,101300,445946810,5490,5490,5490,5490,201
|
|
20231214,101200,444843320,5490,5480,5490,5480,1010
|
|
20231214,101100,439308420,5500,5490,5500,5490,2012
|
|
20231214,101000,428256510,5500,5490,5500,5490,150
|
|
20231214,100900,427432010,5490,5480,5490,5480,2177
|
|
20231214,100800,415501550,5480,5480,5480,5480,747
|
|
20231214,100700,411407990,5490,5490,5490,5490,0
|
|
20231214,100600,411407990,5490,5490,5490,5490,0
|
|
20231214,100500,411407990,5490,5500,5500,5490,422
|
|
20231214,100400,409090630,5520,5520,5520,5520,0
|
|
20231214,100300,409090630,5520,5520,5520,5520,11
|
|
20231214,100200,409029910,5530,5530,5530,5530,766
|
|
20231214,100100,404793930,5530,5530,5530,5530,0
|
|
20231214,100000,404793930,5530,5530,5530,5530,99
|
|
20231214,095900,404246460,5530,5530,5530,5530,10
|
|
20231214,095800,404191160,5500,5500,5500,5500,791
|
|
20231214,095700,399840660,5540,5540,5540,5540,88
|
|
20231214,095600,399353140,5540,5540,5540,5540,0
|
|
20231214,095500,399353140,5540,5520,5540,5520,409
|
|
20231214,095400,397093060,5490,5530,5540,5490,673
|
|
20231214,095300,393381350,5530,5520,5530,5520,664
|
|
20231214,095200,389710430,5530,5500,5530,5500,2365
|
|
20231214,095100,376693980,5500,5490,5500,5490,2250
|
|
20231214,095000,364320180,5500,5500,5500,5490,1290
|
|
20231214,094900,357235180,5480,5490,5500,5480,306
|
|
20231214,094800,355555300,5490,5490,5490,5490,200
|
|
20231214,094700,354457300,5490,5490,5490,5490,18
|
|
20231214,094600,354358480,5500,5500,5500,5500,0
|
|
20231214,094500,354358480,5500,5500,5500,5500,200
|
|
20231214,094400,353258480,5500,5490,5500,5490,150
|
|
20231214,094300,352434480,5500,5490,5500,5490,163
|
|
20231214,094200,351538980,5500,5490,5500,5480,2274
|
|
20231214,094100,339058980,5490,5490,5490,5490,0
|
|
20231214,094000,339058980,5490,5490,5490,5490,100
|
|
20231214,093900,338509980,5490,5480,5490,5480,431
|
|
20231214,093800,336143840,5500,5500,5500,5500,30
|
|
20231214,093700,335978840,5500,5490,5500,5490,1018
|
|
20231214,093600,330390000,5490,5490,5500,5490,1415
|
|
20231214,093500,322621640,5500,5490,5500,5490,1020
|
|
20231214,093400,317021740,5490,5490,5490,5490,50
|
|
20231214,093300,316747240,5500,5490,5500,5490,7162
|
|
20231214,093200,277366790,5490,5490,5490,5490,842
|
|
20231214,093100,272744210,5480,5480,5480,5480,168
|
|
20231214,093000,271823570,5480,5480,5480,5470,140
|
|
20231214,092900,271056570,5480,5480,5480,5470,236
|
|
20231214,092800,269763390,5480,5480,5480,5480,280
|
|
20231214,092700,268228990,5490,5490,5490,5490,14
|
|
20231214,092600,268152130,5490,5490,5490,5490,733
|
|
20231214,092500,264127960,5490,5500,5500,5490,2716
|
|
20231214,092400,249196600,5500,5500,5500,5500,400
|
|
20231214,092300,246996600,5480,5490,5490,5480,661
|
|
20231214,092200,243374210,5490,5500,5500,5490,7879
|
|
20231214,092100,200062430,5490,5490,5490,5490,189
|
|
20231214,092000,199024820,5500,5500,5500,5500,1131
|
|
20231214,091900,192804320,5500,5500,5500,5500,1972
|
|
20231214,091800,181958320,5510,5510,5510,5510,30
|
|
20231214,091700,181793020,5520,5520,5520,5520,1000
|
|
20231214,091600,176273020,5530,5530,5530,5530,7
|
|
20231214,091500,176234310,5530,5510,5530,5510,2354
|
|
20231214,091400,163239310,5510,5520,5520,5510,1121
|
|
20231214,091300,157061390,5530,5530,5540,5530,2017
|
|
20231214,091200,145906480,5520,5520,5520,5500,3476
|
|
20231214,091100,126754060,5520,5520,5520,5520,0
|
|
20231214,091000,126754060,5520,5520,5530,5520,748
|
|
20231214,090900,122625080,5520,5520,5520,5520,1040
|
|
20231214,090800,116884280,5520,5520,5520,5520,768
|
|
20231214,090700,112644920,5520,5520,5530,5520,227
|
|
20231214,090600,111390870,5510,5530,5530,5510,828
|
|
20231214,090500,106827760,5530,5520,5530,5520,227
|
|
20231214,090400,105573680,5530,5510,5530,5510,7583
|
|
20231214,090300,63717420,5500,5490,5500,5490,1535
|
|
20231214,090200,55289970,5490,5520,5520,5490,1310
|
|
20231214,090100,48097800,5510,5480,5510,5470,6559
|
|
20231214,090000,12077580,5470,5490,5490,5470,2048
|