629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,192600,894331720,5550,5550,5550,5550,5061
|
|
20231215,192500,894331720,5550,5550,5550,5550,0
|
|
20231215,192400,894331720,5550,5550,5550,5550,0
|
|
20231215,192300,894331720,5550,5550,5550,5550,0
|
|
20231215,192200,894331720,5550,5550,5550,5550,0
|
|
20231215,192100,894331720,5550,5550,5550,5550,0
|
|
20231215,192000,894331720,5550,5550,5550,5550,0
|
|
20231215,191900,894331720,5550,5550,5550,5550,0
|
|
20231215,191800,894331720,5550,5550,5550,5550,0
|
|
20231215,191700,894331720,5550,5550,5550,5550,0
|
|
20231215,191600,894331720,5550,5550,5550,5550,0
|
|
20231215,191500,894331720,5550,5550,5550,5550,0
|
|
20231215,191400,894331720,5550,5550,5550,5550,0
|
|
20231215,191300,894331720,5550,5550,5550,5550,0
|
|
20231215,191200,894331720,5550,5550,5550,5550,0
|
|
20231215,191100,894331720,5550,5550,5550,5550,0
|
|
20231215,191000,894331720,5550,5550,5550,5550,0
|
|
20231215,190900,894331720,5550,5550,5550,5550,0
|
|
20231215,190800,894331720,5550,5550,5550,5550,0
|
|
20231215,190700,894331720,5550,5550,5550,5550,0
|
|
20231215,190600,894331720,5550,5550,5550,5550,0
|
|
20231215,190500,894331720,5550,5550,5550,5550,0
|
|
20231215,190400,894331720,5550,5550,5550,5550,0
|
|
20231215,190300,894331720,5550,5550,5550,5550,0
|
|
20231215,190200,894331720,5550,5550,5550,5550,0
|
|
20231215,190100,894331720,5550,5550,5550,5550,0
|
|
20231215,190000,894331720,5550,5550,5550,5550,0
|
|
20231215,185900,894331720,5550,5550,5550,5550,0
|
|
20231215,185800,894331720,5550,5550,5550,5550,0
|
|
20231215,185700,894331720,5550,5550,5550,5550,0
|
|
20231215,185600,894331720,5550,5550,5550,5550,5061
|
|
20231215,185500,894331720,5550,5550,5550,5550,0
|
|
20231215,185400,894331720,5550,5550,5550,5550,0
|
|
20231215,185300,894331720,5550,5550,5550,5550,0
|
|
20231215,185200,894331720,5550,5550,5550,5550,0
|
|
20231215,185100,894331720,5550,5550,5550,5550,0
|
|
20231215,185000,894331720,5550,5550,5550,5550,0
|
|
20231215,184900,894331720,5550,5550,5550,5550,0
|
|
20231215,184800,894331720,5550,5550,5550,5550,0
|
|
20231215,184700,894331720,5550,5550,5550,5550,0
|
|
20231215,184600,894331720,5550,5550,5550,5550,0
|
|
20231215,184500,894331720,5550,5550,5550,5550,0
|
|
20231215,184400,894331720,5550,5550,5550,5550,0
|
|
20231215,184300,894331720,5550,5550,5550,5550,0
|
|
20231215,184200,894331720,5550,5550,5550,5550,0
|
|
20231215,184100,894331720,5550,5550,5550,5550,0
|
|
20231215,184000,894331720,5550,5550,5550,5550,0
|
|
20231215,183900,894331720,5550,5550,5550,5550,0
|
|
20231215,183800,894331720,5550,5550,5550,5550,0
|
|
20231215,183700,894331720,5550,5550,5550,5550,0
|
|
20231215,183600,894331720,5550,5550,5550,5550,0
|
|
20231215,183500,894331720,5550,5550,5550,5550,0
|
|
20231215,183400,894331720,5550,5550,5550,5550,0
|
|
20231215,183300,894331720,5550,5550,5550,5550,0
|
|
20231215,183200,894331720,5550,5550,5550,5550,0
|
|
20231215,183100,894331720,5550,5550,5550,5550,0
|
|
20231215,183000,894331720,5550,5550,5550,5550,0
|
|
20231215,182900,894331720,5550,5550,5550,5550,0
|
|
20231215,182800,894331720,5550,5550,5550,5550,0
|
|
20231215,182700,894331720,5550,5550,5550,5550,0
|
|
20231215,182600,894331720,5550,5550,5550,5550,5061
|
|
20231215,182500,894331720,5550,5550,5550,5550,0
|
|
20231215,182400,894331720,5550,5550,5550,5550,0
|
|
20231215,182300,894331720,5550,5550,5550,5550,0
|
|
20231215,182200,894331720,5550,5550,5550,5550,0
|
|
20231215,182100,894331720,5550,5550,5550,5550,0
|
|
20231215,182000,894331720,5550,5550,5550,5550,0
|
|
20231215,181900,894331720,5550,5550,5550,5550,0
|
|
20231215,181800,894331720,5550,5550,5550,5550,0
|
|
20231215,181700,894331720,5550,5550,5550,5550,0
|
|
20231215,181600,894331720,5550,5550,5550,5550,0
|
|
20231215,181500,894331720,5550,5550,5550,5550,0
|
|
20231215,181400,894331720,5550,5550,5550,5550,0
|
|
20231215,181300,894331720,5550,5550,5550,5550,0
|
|
20231215,181200,894331720,5550,5550,5550,5550,0
|
|
20231215,181100,894331720,5550,5550,5550,5550,0
|
|
20231215,181000,894331720,5550,5550,5550,5550,0
|
|
20231215,180900,894331720,5550,5550,5550,5550,0
|
|
20231215,180800,894331720,5550,5550,5550,5550,0
|
|
20231215,180700,894331720,5550,5550,5550,5550,0
|
|
20231215,180600,894331720,5550,5550,5550,5550,0
|
|
20231215,180500,894331720,5550,5550,5550,5550,0
|
|
20231215,180400,894331720,5550,5550,5550,5550,0
|
|
20231215,180300,894331720,5550,5550,5550,5550,0
|
|
20231215,180200,894331720,5550,5550,5550,5550,0
|
|
20231215,180100,894331720,5550,5550,5550,5550,0
|
|
20231215,180000,894331720,5550,5550,5550,5550,0
|
|
20231215,175900,894331720,5550,5550,5550,5550,0
|
|
20231215,175800,894331720,5550,5550,5550,5550,0
|
|
20231215,175700,894331720,5550,5550,5550,5550,0
|
|
20231215,175600,894331720,5550,5550,5550,5550,5061
|
|
20231215,175500,894331720,5550,5550,5550,5550,0
|
|
20231215,175400,894331720,5550,5550,5550,5550,0
|
|
20231215,175300,894331720,5550,5550,5550,5550,0
|
|
20231215,175200,894331720,5550,5550,5550,5550,0
|
|
20231215,175100,894331720,5550,5550,5550,5550,0
|
|
20231215,175000,894331720,5550,5550,5550,5550,0
|
|
20231215,174900,894331720,5550,5550,5550,5550,0
|
|
20231215,174800,894331720,5550,5550,5550,5550,0
|
|
20231215,174700,894331720,5550,5550,5550,5550,0
|
|
20231215,174600,894331720,5550,5550,5550,5550,0
|
|
20231215,174500,894331720,5550,5550,5550,5550,0
|
|
20231215,174400,894331720,5550,5550,5550,5550,0
|
|
20231215,174300,894331720,5550,5550,5550,5550,0
|
|
20231215,174200,894331720,5550,5550,5550,5550,0
|
|
20231215,174100,894331720,5550,5550,5550,5550,0
|
|
20231215,174000,894331720,5550,5550,5550,5550,0
|
|
20231215,173900,894331720,5550,5550,5550,5550,0
|
|
20231215,173800,894331720,5550,5550,5550,5550,0
|
|
20231215,173700,894331720,5550,5550,5550,5550,0
|
|
20231215,173600,894331720,5550,5550,5550,5550,0
|
|
20231215,173500,894331720,5550,5550,5550,5550,0
|
|
20231215,173400,894331720,5550,5550,5550,5550,0
|
|
20231215,173300,894331720,5550,5550,5550,5550,0
|
|
20231215,173200,894331720,5550,5550,5550,5550,0
|
|
20231215,173100,894331720,5550,5550,5550,5550,0
|
|
20231215,173000,894331720,5550,5550,5550,5550,0
|
|
20231215,172900,894331720,5550,5550,5550,5550,0
|
|
20231215,172800,894331720,5550,5550,5550,5550,0
|
|
20231215,172700,894331720,5550,5550,5550,5550,0
|
|
20231215,172600,894331720,5550,5550,5550,5550,5061
|
|
20231215,172500,894331720,5550,5550,5550,5550,0
|
|
20231215,172400,894331720,5550,5550,5550,5550,0
|
|
20231215,172300,894331720,5550,5550,5550,5550,0
|
|
20231215,172200,894331720,5550,5550,5550,5550,0
|
|
20231215,172100,894331720,5550,5550,5550,5550,0
|
|
20231215,172000,894331720,5550,5550,5550,5550,0
|
|
20231215,171900,894331720,5550,5550,5550,5550,0
|
|
20231215,171800,894331720,5550,5550,5550,5550,0
|
|
20231215,171700,894331720,5550,5550,5550,5550,0
|
|
20231215,171600,894331720,5550,5550,5550,5550,0
|
|
20231215,171500,894331720,5550,5550,5550,5550,0
|
|
20231215,171400,894331720,5550,5550,5550,5550,0
|
|
20231215,171300,894331720,5550,5550,5550,5550,0
|
|
20231215,171200,894331720,5550,5550,5550,5550,0
|
|
20231215,171100,894331720,5550,5550,5550,5550,0
|
|
20231215,171000,894331720,5550,5550,5550,5550,0
|
|
20231215,170900,894331720,5550,5550,5550,5550,0
|
|
20231215,170800,894331720,5550,5550,5550,5550,0
|
|
20231215,170700,894331720,5550,5550,5550,5550,0
|
|
20231215,170600,894331720,5550,5550,5550,5550,0
|
|
20231215,170500,894331720,5550,5550,5550,5550,0
|
|
20231215,170400,894331720,5550,5550,5550,5550,0
|
|
20231215,170300,894331720,5550,5550,5550,5550,0
|
|
20231215,170200,894331720,5550,5550,5550,5550,0
|
|
20231215,170100,894331720,5550,5550,5550,5550,0
|
|
20231215,170000,894331720,5550,5550,5550,5550,0
|
|
20231215,165900,894331720,5550,5550,5550,5550,0
|
|
20231215,165800,894331720,5550,5550,5550,5550,0
|
|
20231215,165700,894331720,5550,5550,5550,5550,0
|
|
20231215,165600,894331720,5550,5550,5550,5550,5061
|
|
20231215,165500,894331720,5550,5550,5550,5550,0
|
|
20231215,165400,894331720,5550,5550,5550,5550,0
|
|
20231215,165300,894331720,5550,5550,5550,5550,0
|
|
20231215,165200,894331720,5550,5550,5550,5550,0
|
|
20231215,165100,894331720,5550,5550,5550,5550,0
|
|
20231215,165000,894331720,5550,5550,5550,5550,0
|
|
20231215,164900,894331720,5550,5550,5550,5550,0
|
|
20231215,164800,894331720,5550,5550,5550,5550,0
|
|
20231215,164700,894331720,5550,5550,5550,5550,0
|
|
20231215,164600,894331720,5550,5550,5550,5550,0
|
|
20231215,164500,894331720,5550,5550,5550,5550,0
|
|
20231215,164400,894331720,5550,5550,5550,5550,0
|
|
20231215,164300,894331720,5550,5550,5550,5550,0
|
|
20231215,164200,894331720,5550,5550,5550,5550,0
|
|
20231215,164100,894331720,5550,5550,5550,5550,0
|
|
20231215,164000,894331720,5550,5550,5550,5550,0
|
|
20231215,163900,894331720,5550,5550,5550,5550,0
|
|
20231215,163800,894331720,5550,5550,5550,5550,0
|
|
20231215,163700,894331720,5550,5550,5550,5550,0
|
|
20231215,163600,894331720,5550,5550,5550,5550,0
|
|
20231215,163500,894331720,5550,5550,5550,5550,0
|
|
20231215,163400,894331720,5550,5550,5550,5550,0
|
|
20231215,163300,894331720,5550,5550,5550,5550,0
|
|
20231215,163200,894331720,5550,5550,5550,5550,0
|
|
20231215,163100,894331720,5550,5550,5550,5550,0
|
|
20231215,163000,894331720,5550,5550,5550,5550,0
|
|
20231215,162900,894331720,5550,5550,5550,5550,0
|
|
20231215,162800,894331720,5550,5550,5550,5550,0
|
|
20231215,162700,894331720,5550,5550,5550,5550,0
|
|
20231215,162600,894331720,5550,5550,5550,5550,5061
|
|
20231215,162500,894331720,5550,5550,5550,5550,0
|
|
20231215,162400,894331720,5550,5550,5550,5550,0
|
|
20231215,162300,894331720,5550,5550,5550,5550,0
|
|
20231215,162200,894331720,5550,5550,5550,5550,0
|
|
20231215,162100,894331720,5550,5550,5550,5550,0
|
|
20231215,162000,894331720,5550,5550,5550,5550,0
|
|
20231215,161900,894331720,5550,5550,5550,5550,0
|
|
20231215,161800,894331720,5550,5550,5550,5550,0
|
|
20231215,161700,894331720,5550,5550,5550,5550,0
|
|
20231215,161600,894331720,5550,5550,5550,5550,0
|
|
20231215,161500,894331720,5550,5550,5550,5550,0
|
|
20231215,161400,894331720,5550,5550,5550,5550,0
|
|
20231215,161300,894331720,5550,5550,5550,5550,0
|
|
20231215,161200,894331720,5550,5550,5550,5550,0
|
|
20231215,161100,894331720,5550,5550,5550,5550,0
|
|
20231215,161000,894331720,5550,5550,5550,5550,0
|
|
20231215,160900,894331720,5550,5550,5550,5550,0
|
|
20231215,160800,894331720,5550,5550,5550,5550,0
|
|
20231215,160700,894331720,5550,5550,5550,5550,0
|
|
20231215,160600,894331720,5550,5550,5550,5550,0
|
|
20231215,160500,894331720,5550,5550,5550,5550,0
|
|
20231215,160400,894331720,5550,5550,5550,5550,0
|
|
20231215,160300,894331720,5550,5550,5550,5550,0
|
|
20231215,160200,894331720,5550,5550,5550,5550,0
|
|
20231215,160100,894331720,5550,5550,5550,5550,0
|
|
20231215,160000,894331720,5550,5550,5550,5550,0
|
|
20231215,155900,894331720,5550,5550,5550,5550,0
|
|
20231215,155800,894331720,5550,5550,5550,5550,0
|
|
20231215,155700,894331720,5550,5550,5550,5550,0
|
|
20231215,155600,894331720,5550,5550,5550,5550,5061
|
|
20231215,155500,894331720,5550,5550,5550,5550,0
|
|
20231215,155400,894331720,5550,5550,5550,5550,0
|
|
20231215,155300,894331720,5550,5550,5550,5550,0
|
|
20231215,155200,894331720,5550,5550,5550,5550,0
|
|
20231215,155100,894331720,5550,5550,5550,5550,0
|
|
20231215,155000,894331720,5550,5550,5550,5550,0
|
|
20231215,154900,894331720,5550,5550,5550,5550,0
|
|
20231215,154800,894331720,5550,5550,5550,5550,0
|
|
20231215,154700,894331720,5550,5550,5550,5550,0
|
|
20231215,154600,894331720,5550,5550,5550,5550,0
|
|
20231215,154500,894331720,5550,5550,5550,5550,0
|
|
20231215,154400,894331720,5550,5550,5550,5550,0
|
|
20231215,154300,894331720,5550,5550,5550,5550,0
|
|
20231215,154200,894331720,5550,5550,5550,5550,0
|
|
20231215,154100,894331720,5550,5550,5550,5550,0
|
|
20231215,154000,894331720,5550,5550,5550,5550,0
|
|
20231215,153900,894331720,5550,5550,5550,5550,0
|
|
20231215,153800,894331720,5550,5550,5550,5550,0
|
|
20231215,153700,894331720,5550,5550,5550,5550,0
|
|
20231215,153600,894331720,5550,5550,5550,5550,0
|
|
20231215,153500,894331720,5550,5550,5550,5550,0
|
|
20231215,153400,894331720,5550,5550,5550,5550,0
|
|
20231215,153300,894331720,5550,5550,5550,5550,0
|
|
20231215,153200,894331720,5550,5550,5550,5550,0
|
|
20231215,153100,894331720,5550,5550,5550,5550,0
|
|
20231215,153000,894331720,5550,5550,5550,5550,5061
|
|
20231215,152900,866243170,5530,5530,5530,5530,0
|
|
20231215,152800,866243170,5530,5530,5530,5530,0
|
|
20231215,152700,866243170,5530,5530,5530,5530,0
|
|
20231215,152600,866243170,5530,5530,5530,5530,0
|
|
20231215,152500,866243170,5530,5530,5530,5530,0
|
|
20231215,152400,866243170,5530,5530,5530,5530,0
|
|
20231215,152300,866243170,5530,5530,5530,5530,0
|
|
20231215,152200,866243170,5530,5530,5530,5530,0
|
|
20231215,152100,866243170,5530,5530,5530,5530,0
|
|
20231215,152000,866243170,5530,5530,5530,5530,0
|
|
20231215,151900,866243170,5530,5520,5560,5520,2920
|
|
20231215,151800,850048290,5540,5520,5540,5520,27
|
|
20231215,151700,849899050,5540,5540,5540,5540,86
|
|
20231215,151600,849422610,5530,5540,5540,5530,56
|
|
20231215,151500,849112920,5540,5540,5540,5510,1044
|
|
20231215,151400,843357010,5540,5520,5540,5510,2537
|
|
20231215,151300,829361900,5550,5530,5550,5530,180
|
|
20231215,151200,828364800,5520,5520,5520,5520,188
|
|
20231215,151100,827327040,5550,5550,5550,5550,10
|
|
20231215,151000,827271540,5550,5540,5550,5520,817
|
|
20231215,150900,822756200,5550,5540,5550,5540,19
|
|
20231215,150800,822650840,5550,5540,5550,5540,5000
|
|
20231215,150700,794905310,5540,5530,5540,5530,30
|
|
20231215,150600,794739140,5540,5540,5540,5540,9
|
|
20231215,150500,794689280,5540,5540,5540,5540,207
|
|
20231215,150400,793542500,5540,5540,5540,5510,2135
|
|
20231215,150300,781759200,5540,5530,5540,5530,678
|
|
20231215,150200,778009780,5540,5540,5540,5540,380
|
|
20231215,150100,775904580,5540,5540,5540,5540,0
|
|
20231215,150000,775904580,5540,5540,5540,5540,0
|
|
20231215,145900,775904580,5540,5540,5540,5540,60
|
|
20231215,145800,775572180,5540,5540,5540,5540,10
|
|
20231215,145700,775516780,5520,5520,5520,5520,290
|
|
20231215,145600,773915980,5540,5540,5540,5540,20
|
|
20231215,145500,773805180,5540,5520,5540,5520,547
|
|
20231215,145400,770780050,5520,5530,5530,5520,1155
|
|
20231215,145300,764402260,5540,5540,5540,5540,0
|
|
20231215,145200,764402260,5540,5540,5540,5540,6
|
|
20231215,145100,764369020,5540,5530,5540,5530,4736
|
|
20231215,145000,738172290,5540,5540,5540,5540,0
|
|
20231215,144900,738172290,5540,5520,5540,5510,4130
|
|
20231215,144800,715386030,5530,5520,5530,5520,370
|
|
20231215,144700,713343530,5540,5530,5550,5530,181
|
|
20231215,144600,712341790,5530,5530,5530,5530,0
|
|
20231215,144500,712341790,5530,5530,5530,5530,36
|
|
20231215,144400,712142710,5530,5530,5530,5530,1
|
|
20231215,144300,712137180,5530,5530,5530,5530,50
|
|
20231215,144200,711860680,5530,5530,5530,5530,477
|
|
20231215,144100,709222870,5530,5540,5540,5530,1140
|
|
20231215,144000,702908670,5550,5550,5550,5550,0
|
|
20231215,143900,702908670,5550,5550,5550,5550,189
|
|
20231215,143800,701859720,5540,5530,5550,5530,217
|
|
20231215,143700,700659380,5530,5530,5530,5530,1
|
|
20231215,143600,700653850,5530,5530,5530,5530,1
|
|
20231215,143500,700648320,5530,5530,5530,5530,0
|
|
20231215,143400,700648320,5530,5530,5530,5530,55
|
|
20231215,143300,700344170,5520,5520,5520,5520,0
|
|
20231215,143200,700344170,5520,5520,5520,5520,124
|
|
20231215,143100,699659690,5510,5510,5510,5510,1
|
|
20231215,143000,699654180,5520,5520,5520,5520,1003
|
|
20231215,142900,694117620,5510,5510,5510,5510,25
|
|
20231215,142800,693979870,5510,5510,5510,5510,200
|
|
20231215,142700,692877870,5520,5510,5520,5510,323
|
|
20231215,142600,691094920,5520,5510,5520,5510,862
|
|
20231215,142500,686337680,5510,5510,5510,5510,20
|
|
20231215,142400,686227480,5510,5510,5510,5510,0
|
|
20231215,142300,686227480,5510,5510,5510,5510,7
|
|
20231215,142200,686188910,5510,5510,5510,5510,0
|
|
20231215,142100,686188910,5510,5510,5510,5510,70
|
|
20231215,142000,685803210,5510,5510,5510,5510,30
|
|
20231215,141900,685637910,5510,5520,5520,5510,713
|
|
20231215,141800,681707470,5520,5520,5520,5520,0
|
|
20231215,141700,681707470,5520,5520,5520,5520,1
|
|
20231215,141600,681701950,5510,5510,5510,5510,503
|
|
20231215,141500,678930420,5520,5520,5520,5520,0
|
|
20231215,141400,678930420,5520,5520,5520,5520,0
|
|
20231215,141300,678930420,5520,5520,5520,5520,0
|
|
20231215,141200,678930420,5520,5520,5520,5520,65
|
|
20231215,141100,678571620,5520,5520,5520,5520,564
|
|
20231215,141000,675458340,5510,5510,5510,5510,0
|
|
20231215,140900,675458340,5510,5510,5510,5510,15
|
|
20231215,140800,675375690,5510,5510,5510,5510,142
|
|
20231215,140700,674593270,5510,5510,5510,5510,133
|
|
20231215,140600,673860440,5510,5510,5510,5510,1001
|
|
20231215,140500,668344930,5520,5520,5520,5520,59
|
|
20231215,140400,668019250,5520,5520,5520,5520,0
|
|
20231215,140300,668019250,5520,5520,5520,5520,0
|
|
20231215,140200,668019250,5520,5520,5520,5520,0
|
|
20231215,140100,668019250,5520,5520,5520,5520,18
|
|
20231215,140000,667919890,5530,5530,5530,5530,0
|
|
20231215,135900,667919890,5530,5530,5530,5530,0
|
|
20231215,135800,667919890,5530,5530,5530,5530,0
|
|
20231215,135700,667919890,5530,5530,5530,5530,6
|
|
20231215,135600,667886710,5520,5530,5530,5520,1800
|
|
20231215,135500,657948430,5540,5540,5540,5540,1
|
|
20231215,135400,657942890,5530,5530,5530,5530,14
|
|
20231215,135300,657865470,5530,5530,5530,5530,5
|
|
20231215,135200,657837820,5540,5530,5540,5520,207
|
|
20231215,135100,656693300,5530,5520,5530,5520,62
|
|
20231215,135000,656350460,5520,5540,5540,5520,69
|
|
20231215,134900,655968580,5550,5550,5550,5550,0
|
|
20231215,134800,655968580,5550,5550,5550,5550,0
|
|
20231215,134700,655968580,5550,5540,5550,5540,2
|
|
20231215,134600,655957490,5560,5560,5560,5560,0
|
|
20231215,134500,655957490,5560,5550,5560,5540,415
|
|
20231215,134400,653654330,5520,5520,5520,5520,0
|
|
20231215,134300,653654330,5520,5520,5520,5520,0
|
|
20231215,134200,653654330,5520,5520,5520,5520,0
|
|
20231215,134100,653654330,5520,5520,5520,5520,100
|
|
20231215,134000,653102330,5550,5550,5550,5550,0
|
|
20231215,133900,653102330,5550,5550,5550,5550,0
|
|
20231215,133800,653102330,5550,5550,5550,5550,12
|
|
20231215,133700,653035730,5540,5540,5550,5540,292
|
|
20231215,133600,651417370,5550,5540,5550,5540,336
|
|
20231215,133500,649555750,5540,5540,5540,5540,15
|
|
20231215,133400,649472650,5540,5540,5540,5540,10
|
|
20231215,133300,649417250,5540,5530,5540,5520,540
|
|
20231215,133200,646431160,5530,5530,5530,5530,2
|
|
20231215,133100,646420100,5520,5520,5520,5520,0
|
|
20231215,133000,646420100,5520,5520,5520,5520,21
|
|
20231215,132900,646304180,5520,5520,5520,5520,0
|
|
20231215,132800,646304180,5520,5520,5520,5520,85
|
|
20231215,132700,645834980,5520,5520,5520,5520,125
|
|
20231215,132600,645144980,5520,5520,5520,5520,6
|
|
20231215,132500,645111860,5520,5520,5520,5520,0
|
|
20231215,132400,645111860,5520,5520,5520,5520,393
|
|
20231215,132300,642942500,5520,5520,5520,5520,2
|
|
20231215,132200,642931460,5520,5520,5520,5520,0
|
|
20231215,132100,642931460,5520,5520,5520,5520,0
|
|
20231215,132000,642931460,5520,5520,5520,5520,700
|
|
20231215,131900,639067460,5520,5520,5520,5520,0
|
|
20231215,131800,639067460,5520,5520,5520,5520,0
|
|
20231215,131700,639067460,5520,5520,5520,5520,0
|
|
20231215,131600,639067460,5520,5520,5520,5520,0
|
|
20231215,131500,639067460,5520,5520,5520,5520,0
|
|
20231215,131400,639067460,5520,5520,5520,5520,0
|
|
20231215,131300,639067460,5520,5520,5520,5520,9
|
|
20231215,131200,639017780,5530,5530,5530,5530,3
|
|
20231215,131100,639001190,5520,5520,5520,5520,0
|
|
20231215,131000,639001190,5520,5520,5520,5520,0
|
|
20231215,130900,639001190,5520,5520,5520,5520,0
|
|
20231215,130800,639001190,5520,5530,5530,5520,1035
|
|
20231215,130700,633283980,5530,5530,5530,5530,0
|
|
20231215,130600,633283980,5530,5530,5530,5530,100
|
|
20231215,130500,632730980,5550,5550,5550,5550,0
|
|
20231215,130400,632730980,5550,5550,5550,5550,200
|
|
20231215,130300,631620980,5550,5550,5550,5550,0
|
|
20231215,130200,631620980,5550,5540,5550,5540,1789
|
|
20231215,130100,621695530,5530,5530,5530,5530,0
|
|
20231215,130000,621695530,5530,5530,5530,5530,211
|
|
20231215,125900,620528700,5510,5510,5510,5510,0
|
|
20231215,125800,620528700,5510,5510,5510,5510,0
|
|
20231215,125700,620528700,5510,5520,5520,5510,360
|
|
20231215,125600,618541630,5520,5520,5520,5520,0
|
|
20231215,125500,618541630,5520,5520,5520,5520,0
|
|
20231215,125400,618541630,5520,5520,5520,5520,62
|
|
20231215,125300,618199390,5530,5520,5530,5520,780
|
|
20231215,125200,613893000,5510,5510,5510,5510,844
|
|
20231215,125100,609242560,5520,5520,5520,5520,622
|
|
20231215,125000,605809120,5520,5520,5520,5520,364
|
|
20231215,124900,603799840,5520,5530,5530,5520,125
|
|
20231215,124800,603108840,5520,5520,5520,5520,0
|
|
20231215,124700,603108840,5520,5520,5520,5520,226
|
|
20231215,124600,601861320,5520,5520,5520,5520,0
|
|
20231215,124500,601861320,5520,5520,5520,5520,0
|
|
20231215,124400,601861320,5520,5530,5530,5520,2600
|
|
20231215,124300,587503400,5540,5540,5540,5540,0
|
|
20231215,124200,587503400,5540,5540,5540,5540,0
|
|
20231215,124100,587503400,5540,5540,5540,5540,200
|
|
20231215,124000,586395400,5540,5540,5540,5540,0
|
|
20231215,123900,586395400,5540,5540,5540,5540,100
|
|
20231215,123800,585841400,5540,5540,5540,5540,0
|
|
20231215,123700,585841400,5540,5540,5540,5540,0
|
|
20231215,123600,585841400,5540,5550,5550,5540,553
|
|
20231215,123500,582777760,5550,5550,5550,5550,1
|
|
20231215,123400,582772210,5550,5550,5550,5550,0
|
|
20231215,123300,582772210,5550,5550,5550,5550,113
|
|
20231215,123200,582145060,5570,5570,5570,5570,100
|
|
20231215,123100,581588060,5570,5560,5570,5560,125
|
|
20231215,123000,580893040,5560,5550,5560,5550,2362
|
|
20231215,122900,567762560,5540,5540,5540,5540,1
|
|
20231215,122800,567757020,5540,5540,5540,5540,71
|
|
20231215,122700,567363680,5540,5540,5540,5540,16
|
|
20231215,122600,567275040,5540,5540,5540,5540,0
|
|
20231215,122500,567275040,5540,5540,5540,5540,0
|
|
20231215,122400,567275040,5540,5540,5540,5540,15
|
|
20231215,122300,567191940,5550,5550,5550,5550,1
|
|
20231215,122200,567186390,5520,5520,5520,5520,0
|
|
20231215,122100,567186390,5520,5520,5520,5520,0
|
|
20231215,122000,567186390,5520,5520,5520,5520,20
|
|
20231215,121900,567075990,5520,5540,5540,5520,3001
|
|
20231215,121800,550501740,5540,5540,5540,5540,0
|
|
20231215,121700,550501740,5540,5540,5540,5540,0
|
|
20231215,121600,550501740,5540,5540,5540,5540,307
|
|
20231215,121500,548800960,5550,5550,5550,5550,0
|
|
20231215,121400,548800960,5550,5550,5550,5550,59
|
|
20231215,121300,548473510,5530,5540,5540,5520,6653
|
|
20231215,121200,511717710,5540,5540,5540,5540,100
|
|
20231215,121100,511163710,5550,5550,5550,5550,0
|
|
20231215,121000,511163710,5550,5550,5550,5550,0
|
|
20231215,120900,511163710,5550,5550,5550,5550,4
|
|
20231215,120800,511141510,5550,5550,5550,5550,318
|
|
20231215,120700,509376610,5550,5550,5550,5550,0
|
|
20231215,120600,509376610,5550,5560,5560,5550,2000
|
|
20231215,120500,498272460,5560,5560,5560,5560,0
|
|
20231215,120400,498272460,5560,5560,5560,5560,500
|
|
20231215,120300,495492460,5570,5570,5570,5570,128
|
|
20231215,120200,494779500,5570,5570,5570,5570,0
|
|
20231215,120100,494779500,5570,5570,5570,5570,20
|
|
20231215,120000,494668100,5570,5570,5570,5570,200
|
|
20231215,115900,493554100,5570,5570,5570,5570,0
|
|
20231215,115800,493554100,5570,5570,5570,5570,0
|
|
20231215,115700,493554100,5570,5560,5570,5560,787
|
|
20231215,115600,489178200,5560,5560,5560,5560,200
|
|
20231215,115500,488066200,5550,5550,5550,5550,1
|
|
20231215,115400,488060650,5560,5560,5560,5560,300
|
|
20231215,115300,486392650,5570,5570,5570,5570,200
|
|
20231215,115200,485278650,5570,5570,5570,5570,0
|
|
20231215,115100,485278650,5570,5570,5570,5570,0
|
|
20231215,115000,485278650,5570,5560,5570,5560,487
|
|
20231215,114900,482566830,5570,5560,5570,5560,454
|
|
20231215,114800,480040590,5550,5550,5550,5550,0
|
|
20231215,114700,480040590,5550,5550,5550,5550,20
|
|
20231215,114600,479929590,5550,5550,5550,5550,100
|
|
20231215,114500,479374590,5550,5550,5550,5550,0
|
|
20231215,114400,479374590,5550,5550,5550,5550,0
|
|
20231215,114300,479374590,5550,5550,5550,5550,5
|
|
20231215,114200,479346840,5560,5560,5560,5560,40
|
|
20231215,114100,479124440,5560,5560,5560,5560,0
|
|
20231215,114000,479124440,5560,5570,5570,5550,1009
|
|
20231215,113900,473524440,5550,5560,5570,5550,233
|
|
20231215,113800,472230020,5570,5570,5570,5570,0
|
|
20231215,113700,472230020,5570,5560,5570,5560,294
|
|
20231215,113600,470595370,5570,5570,5570,5570,0
|
|
20231215,113500,470595370,5570,5570,5570,5570,10
|
|
20231215,113400,470539670,5570,5570,5570,5570,4
|
|
20231215,113300,470517390,5570,5560,5570,5560,713
|
|
20231215,113200,466552340,5550,5550,5550,5550,1243
|
|
20231215,113100,459653690,5560,5560,5560,5560,0
|
|
20231215,113000,459653690,5560,5560,5560,5560,0
|
|
20231215,112900,459653690,5560,5560,5560,5560,0
|
|
20231215,112800,459653690,5560,5560,5560,5560,99
|
|
20231215,112700,459103250,5560,5560,5560,5560,0
|
|
20231215,112600,459103250,5560,5560,5560,5560,1910
|
|
20231215,112500,448483650,5560,5560,5560,5560,177
|
|
20231215,112400,447499530,5560,5560,5560,5560,0
|
|
20231215,112300,447499530,5560,5560,5560,5560,0
|
|
20231215,112200,447499530,5560,5560,5560,5560,415
|
|
20231215,112100,445192130,5560,5560,5560,5560,7
|
|
20231215,112000,445153210,5560,5560,5560,5560,16
|
|
20231215,111900,445064250,5560,5560,5560,5560,1260
|
|
20231215,111800,438058650,5560,5560,5560,5560,111
|
|
20231215,111700,437441490,5570,5560,5570,5560,283
|
|
20231215,111600,435867680,5570,5570,5570,5570,1
|
|
20231215,111500,435862110,5570,5570,5570,5570,202
|
|
20231215,111400,434736970,5570,5570,5570,5570,170
|
|
20231215,111300,433790070,5570,5570,5570,5570,240
|
|
20231215,111200,432453270,5570,5570,5570,5570,0
|
|
20231215,111100,432453270,5570,5570,5570,5570,228
|
|
20231215,111000,431183310,5570,5570,5570,5570,186
|
|
20231215,110900,430147290,5570,5560,5570,5560,1852
|
|
20231215,110800,419844730,5560,5550,5560,5550,101
|
|
20231215,110700,419284170,5550,5540,5550,5540,261
|
|
20231215,110600,417836620,5550,5550,5550,5550,0
|
|
20231215,110500,417836620,5550,5550,5550,5550,0
|
|
20231215,110400,417836620,5550,5550,5550,5550,339
|
|
20231215,110300,415955170,5560,5560,5560,5560,0
|
|
20231215,110200,415955170,5560,5560,5560,5560,2
|
|
20231215,110100,415944050,5560,5560,5560,5560,30
|
|
20231215,110000,415777250,5560,5560,5560,5560,16
|
|
20231215,105900,415688290,5550,5550,5550,5550,0
|
|
20231215,105800,415688290,5550,5550,5550,5550,0
|
|
20231215,105700,415688290,5550,5550,5550,5550,0
|
|
20231215,105600,415688290,5550,5550,5550,5550,12
|
|
20231215,105500,415621690,5550,5550,5560,5550,285
|
|
20231215,105400,414037110,5540,5550,5550,5540,189
|
|
20231215,105300,412988310,5550,5550,5550,5550,84
|
|
20231215,105200,412522110,5540,5540,5540,5540,0
|
|
20231215,105100,412522110,5540,5540,5540,5540,0
|
|
20231215,105000,412522110,5540,5540,5540,5540,0
|
|
20231215,104900,412522110,5540,5540,5540,5540,0
|
|
20231215,104800,412522110,5540,5540,5540,5540,0
|
|
20231215,104700,412522110,5540,5540,5540,5540,0
|
|
20231215,104600,412522110,5540,5540,5540,5540,0
|
|
20231215,104500,412522110,5540,5540,5540,5540,0
|
|
20231215,104400,412522110,5540,5550,5550,5540,2000
|
|
20231215,104300,401439530,5550,5550,5550,5550,200
|
|
20231215,104200,400329530,5550,5550,5550,5550,100
|
|
20231215,104100,399774530,5550,5550,5550,5550,200
|
|
20231215,104000,398664530,5550,5550,5550,5550,252
|
|
20231215,103900,397265930,5560,5560,5560,5560,144
|
|
20231215,103800,396465290,5560,5550,5560,5550,566
|
|
20231215,103700,393320330,5550,5550,5550,5550,0
|
|
20231215,103600,393320330,5550,5550,5550,5550,0
|
|
20231215,103500,393320330,5550,5550,5550,5550,4
|
|
20231215,103400,393298130,5550,5550,5550,5550,10
|
|
20231215,103300,393242630,5550,5550,5550,5550,0
|
|
20231215,103200,393242630,5550,5550,5550,5550,27
|
|
20231215,103100,393092780,5550,5550,5550,5550,95
|
|
20231215,103000,392565530,5550,5550,5550,5550,0
|
|
20231215,102900,392565530,5550,5550,5550,5550,21
|
|
20231215,102800,392448980,5550,5550,5550,5550,79
|
|
20231215,102700,392010530,5550,5550,5550,5550,21
|
|
20231215,102600,391893980,5550,5550,5550,5550,79
|
|
20231215,102500,391455530,5550,5570,5570,5550,361
|
|
20231215,102400,389451580,5580,5580,5580,5580,0
|
|
20231215,102300,389451580,5580,5570,5580,5570,390
|
|
20231215,102200,387277810,5570,5560,5570,5560,406
|
|
20231215,102100,385020440,5550,5550,5550,5550,0
|
|
20231215,102000,385020440,5550,5550,5550,5550,515
|
|
20231215,101900,382162190,5550,5550,5550,5550,48
|
|
20231215,101800,381895790,5550,5550,5550,5550,453
|
|
20231215,101700,379381640,5550,5560,5560,5550,464
|
|
20231215,101600,376806340,5560,5560,5560,5560,345
|
|
20231215,101500,374888140,5560,5550,5560,5550,709
|
|
20231215,101400,370946600,5550,5550,5550,5550,170
|
|
20231215,101300,370003100,5540,5540,5540,5540,564
|
|
20231215,101200,366878540,5540,5540,5540,5540,653
|
|
20231215,101100,363260920,5540,5540,5540,5540,101
|
|
20231215,101000,362701380,5540,5550,5550,5540,500
|
|
20231215,100900,359928920,5550,5550,5550,5550,88
|
|
20231215,100800,359440520,5540,5540,5540,5540,0
|
|
20231215,100700,359440520,5540,5540,5540,5540,0
|
|
20231215,100600,359440520,5540,5560,5560,5540,442
|
|
20231215,100500,356986300,5540,5540,5540,5540,41
|
|
20231215,100400,356759160,5540,5540,5540,5540,330
|
|
20231215,100300,354930960,5540,5550,5550,5540,1076
|
|
20231215,100200,348966440,5560,5560,5560,5560,1472
|
|
20231215,100100,340782120,5560,5550,5560,5550,422
|
|
20231215,100000,338436660,5540,5540,5540,5540,100
|
|
20231215,095900,337882660,5550,5550,5550,5550,1617
|
|
20231215,095800,328908310,5560,5540,5560,5540,2093
|
|
20231215,095700,317271270,5540,5540,5540,5540,1370
|
|
20231215,095600,309681470,5540,5550,5550,5540,1270
|
|
20231215,095500,302645550,5560,5520,5560,5520,8112
|
|
20231215,095400,257645760,5530,5530,5530,5530,835
|
|
20231215,095300,253028210,5530,5520,5530,5520,2001
|
|
20231215,095200,241962690,5530,5530,5530,5530,0
|
|
20231215,095100,241962690,5530,5530,5530,5530,0
|
|
20231215,095000,241962690,5530,5530,5530,5530,1
|
|
20231215,094900,241957160,5520,5520,5520,5520,74
|
|
20231215,094800,241548680,5520,5510,5520,5510,4079
|
|
20231215,094700,219043390,5500,5500,5500,5500,0
|
|
20231215,094600,219043390,5500,5490,5500,5490,824
|
|
20231215,094500,214516390,5480,5490,5490,5480,2313
|
|
20231215,094400,201821150,5470,5480,5480,5470,1009
|
|
20231215,094300,196291920,5480,5490,5490,5480,2700
|
|
20231215,094200,181475920,5480,5500,5500,5480,158
|
|
20231215,094100,180608530,5490,5490,5490,5490,500
|
|
20231215,094000,177863530,5500,5480,5500,5480,562
|
|
20231215,093900,174783750,5500,5500,5500,5500,2
|
|
20231215,093800,174772750,5500,5500,5500,5500,5
|
|
20231215,093700,174745250,5490,5480,5490,5480,1590
|
|
20231215,093600,166026150,5490,5490,5490,5490,589
|
|
20231215,093500,162792540,5500,5490,5500,5490,552
|
|
20231215,093400,159762050,5490,5490,5490,5490,50
|
|
20231215,093300,159487550,5500,5500,5500,5500,100
|
|
20231215,093200,158937550,5500,5500,5500,5500,181
|
|
20231215,093100,157942050,5500,5500,5500,5500,0
|
|
20231215,093000,157942050,5500,5500,5500,5500,0
|
|
20231215,092900,157942050,5500,5500,5500,5500,1300
|
|
20231215,092800,150792050,5500,5500,5500,5500,523
|
|
20231215,092700,147915550,5500,5500,5500,5500,1376
|
|
20231215,092600,140347550,5500,5500,5500,5500,1
|
|
20231215,092500,140342050,5490,5490,5490,5490,190
|
|
20231215,092400,139298950,5460,5480,5480,5460,1760
|
|
20231215,092300,129670030,5510,5510,5510,5510,0
|
|
20231215,092200,129670030,5510,5510,5510,5510,1
|
|
20231215,092100,129664520,5470,5480,5500,5470,3999
|
|
20231215,092000,107714330,5490,5490,5490,5490,319
|
|
20231215,091900,105963020,5490,5490,5490,5490,51
|
|
20231215,091800,105683030,5500,5500,5500,5500,1
|
|
20231215,091700,105677530,5490,5490,5490,5490,685
|
|
20231215,091600,101916880,5490,5490,5490,5490,678
|
|
20231215,091500,98194660,5490,5500,5500,5490,107
|
|
20231215,091400,97607220,5490,5490,5490,5490,200
|
|
20231215,091300,96509220,5500,5480,5500,5480,1930
|
|
20231215,091200,85896460,5460,5460,5460,5460,1484
|
|
20231215,091100,77793820,5460,5480,5480,5460,2818
|
|
20231215,091000,62379040,5470,5490,5490,5470,700
|
|
20231215,090900,58543150,5490,5490,5490,5490,800
|
|
20231215,090800,54151150,5500,5500,5500,5500,200
|
|
20231215,090700,53051150,5510,5510,5510,5510,47
|
|
20231215,090600,52792180,5510,5510,5510,5510,1071
|
|
20231215,090500,46890970,5500,5510,5510,5500,380
|
|
20231215,090400,44797670,5500,5500,5500,5490,1615
|
|
20231215,090300,35926320,5500,5510,5510,5500,668
|
|
20231215,090200,32246150,5510,5500,5510,5500,1055
|
|
20231215,090100,26434450,5490,5510,5510,5490,709
|
|
20231215,090000,22530640,5500,5520,5520,5490,4085
|