626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,192300,719305660,5420,5420,5420,5420,5335
|
|
20231227,192200,719305660,5420,5420,5420,5420,0
|
|
20231227,192100,719305660,5420,5420,5420,5420,0
|
|
20231227,192000,719305660,5420,5420,5420,5420,0
|
|
20231227,191900,719305660,5420,5420,5420,5420,0
|
|
20231227,191800,719305660,5420,5420,5420,5420,0
|
|
20231227,191700,719305660,5420,5420,5420,5420,0
|
|
20231227,191600,719305660,5420,5420,5420,5420,0
|
|
20231227,191500,719305660,5420,5420,5420,5420,0
|
|
20231227,191400,719305660,5420,5420,5420,5420,0
|
|
20231227,191300,719305660,5420,5420,5420,5420,0
|
|
20231227,191200,719305660,5420,5420,5420,5420,0
|
|
20231227,191100,719305660,5420,5420,5420,5420,0
|
|
20231227,191000,719305660,5420,5420,5420,5420,0
|
|
20231227,190900,719305660,5420,5420,5420,5420,0
|
|
20231227,190800,719305660,5420,5420,5420,5420,0
|
|
20231227,190700,719305660,5420,5420,5420,5420,0
|
|
20231227,190600,719305660,5420,5420,5420,5420,0
|
|
20231227,190500,719305660,5420,5420,5420,5420,0
|
|
20231227,190400,719305660,5420,5420,5420,5420,0
|
|
20231227,190300,719305660,5420,5420,5420,5420,0
|
|
20231227,190200,719305660,5420,5420,5420,5420,0
|
|
20231227,190100,719305660,5420,5420,5420,5420,0
|
|
20231227,190000,719305660,5420,5420,5420,5420,0
|
|
20231227,185900,719305660,5420,5420,5420,5420,0
|
|
20231227,185800,719305660,5420,5420,5420,5420,0
|
|
20231227,185700,719305660,5420,5420,5420,5420,0
|
|
20231227,185600,719305660,5420,5420,5420,5420,0
|
|
20231227,185500,719305660,5420,5420,5420,5420,0
|
|
20231227,185400,719305660,5420,5420,5420,5420,0
|
|
20231227,185300,719305660,5420,5420,5420,5420,5335
|
|
20231227,185200,719305660,5420,5420,5420,5420,0
|
|
20231227,185100,719305660,5420,5420,5420,5420,0
|
|
20231227,185000,719305660,5420,5420,5420,5420,0
|
|
20231227,184900,719305660,5420,5420,5420,5420,0
|
|
20231227,184800,719305660,5420,5420,5420,5420,0
|
|
20231227,184700,719305660,5420,5420,5420,5420,0
|
|
20231227,184600,719305660,5420,5420,5420,5420,0
|
|
20231227,184500,719305660,5420,5420,5420,5420,0
|
|
20231227,184400,719305660,5420,5420,5420,5420,0
|
|
20231227,184300,719305660,5420,5420,5420,5420,0
|
|
20231227,184200,719305660,5420,5420,5420,5420,0
|
|
20231227,184100,719305660,5420,5420,5420,5420,0
|
|
20231227,184000,719305660,5420,5420,5420,5420,0
|
|
20231227,183900,719305660,5420,5420,5420,5420,0
|
|
20231227,183800,719305660,5420,5420,5420,5420,0
|
|
20231227,183700,719305660,5420,5420,5420,5420,0
|
|
20231227,183600,719305660,5420,5420,5420,5420,0
|
|
20231227,183500,719305660,5420,5420,5420,5420,0
|
|
20231227,183400,719305660,5420,5420,5420,5420,0
|
|
20231227,183300,719305660,5420,5420,5420,5420,0
|
|
20231227,183200,719305660,5420,5420,5420,5420,0
|
|
20231227,183100,719305660,5420,5420,5420,5420,0
|
|
20231227,183000,719305660,5420,5420,5420,5420,0
|
|
20231227,182900,719305660,5420,5420,5420,5420,0
|
|
20231227,182800,719305660,5420,5420,5420,5420,0
|
|
20231227,182700,719305660,5420,5420,5420,5420,0
|
|
20231227,182600,719305660,5420,5420,5420,5420,0
|
|
20231227,182500,719305660,5420,5420,5420,5420,0
|
|
20231227,182400,719305660,5420,5420,5420,5420,0
|
|
20231227,182300,719305660,5420,5420,5420,5420,5335
|
|
20231227,182200,719305660,5420,5420,5420,5420,0
|
|
20231227,182100,719305660,5420,5420,5420,5420,0
|
|
20231227,182000,719305660,5420,5420,5420,5420,0
|
|
20231227,181900,719305660,5420,5420,5420,5420,0
|
|
20231227,181800,719305660,5420,5420,5420,5420,0
|
|
20231227,181700,719305660,5420,5420,5420,5420,0
|
|
20231227,181600,719305660,5420,5420,5420,5420,0
|
|
20231227,181500,719305660,5420,5420,5420,5420,0
|
|
20231227,181400,719305660,5420,5420,5420,5420,0
|
|
20231227,181300,719305660,5420,5420,5420,5420,0
|
|
20231227,181200,719305660,5420,5420,5420,5420,0
|
|
20231227,181100,719305660,5420,5420,5420,5420,0
|
|
20231227,181000,719305660,5420,5420,5420,5420,0
|
|
20231227,180900,719305660,5420,5420,5420,5420,0
|
|
20231227,180800,719305660,5420,5420,5420,5420,0
|
|
20231227,180700,719305660,5420,5420,5420,5420,0
|
|
20231227,180600,719305660,5420,5420,5420,5420,0
|
|
20231227,180500,719305660,5420,5420,5420,5420,0
|
|
20231227,180400,719305660,5420,5420,5420,5420,0
|
|
20231227,180300,719305660,5420,5420,5420,5420,0
|
|
20231227,180200,719305660,5420,5420,5420,5420,0
|
|
20231227,180100,719305660,5420,5420,5420,5420,0
|
|
20231227,180000,719305660,5420,5420,5420,5420,0
|
|
20231227,175900,719305660,5420,5420,5420,5420,0
|
|
20231227,175800,719305660,5420,5420,5420,5420,0
|
|
20231227,175700,719305660,5420,5420,5420,5420,0
|
|
20231227,175600,719305660,5420,5420,5420,5420,0
|
|
20231227,175500,719305660,5420,5420,5420,5420,0
|
|
20231227,175400,719305660,5420,5420,5420,5420,0
|
|
20231227,175300,719305660,5420,5420,5420,5420,5335
|
|
20231227,175200,719305660,5420,5420,5420,5420,0
|
|
20231227,175100,719305660,5420,5420,5420,5420,0
|
|
20231227,175000,719305660,5420,5420,5420,5420,0
|
|
20231227,174900,719305660,5420,5420,5420,5420,0
|
|
20231227,174800,719305660,5420,5420,5420,5420,0
|
|
20231227,174700,719305660,5420,5420,5420,5420,0
|
|
20231227,174600,719305660,5420,5420,5420,5420,0
|
|
20231227,174500,719305660,5420,5420,5420,5420,0
|
|
20231227,174400,719305660,5420,5420,5420,5420,0
|
|
20231227,174300,719305660,5420,5420,5420,5420,0
|
|
20231227,174200,719305660,5420,5420,5420,5420,0
|
|
20231227,174100,719305660,5420,5420,5420,5420,0
|
|
20231227,174000,719305660,5420,5420,5420,5420,0
|
|
20231227,173900,719305660,5420,5420,5420,5420,0
|
|
20231227,173800,719305660,5420,5420,5420,5420,0
|
|
20231227,173700,719305660,5420,5420,5420,5420,0
|
|
20231227,173600,719305660,5420,5420,5420,5420,0
|
|
20231227,173500,719305660,5420,5420,5420,5420,0
|
|
20231227,173400,719305660,5420,5420,5420,5420,0
|
|
20231227,173300,719305660,5420,5420,5420,5420,0
|
|
20231227,173200,719305660,5420,5420,5420,5420,0
|
|
20231227,173100,719305660,5420,5420,5420,5420,0
|
|
20231227,173000,719305660,5420,5420,5420,5420,0
|
|
20231227,172900,719305660,5420,5420,5420,5420,0
|
|
20231227,172800,719305660,5420,5420,5420,5420,0
|
|
20231227,172700,719305660,5420,5420,5420,5420,0
|
|
20231227,172600,719305660,5420,5420,5420,5420,0
|
|
20231227,172500,719305660,5420,5420,5420,5420,0
|
|
20231227,172400,719305660,5420,5420,5420,5420,0
|
|
20231227,172300,719305660,5420,5420,5420,5420,5335
|
|
20231227,172200,719305660,5420,5420,5420,5420,0
|
|
20231227,172100,719305660,5420,5420,5420,5420,0
|
|
20231227,172000,719305660,5420,5420,5420,5420,0
|
|
20231227,171900,719305660,5420,5420,5420,5420,0
|
|
20231227,171800,719305660,5420,5420,5420,5420,0
|
|
20231227,171700,719305660,5420,5420,5420,5420,0
|
|
20231227,171600,719305660,5420,5420,5420,5420,0
|
|
20231227,171500,719305660,5420,5420,5420,5420,0
|
|
20231227,171400,719305660,5420,5420,5420,5420,0
|
|
20231227,171300,719305660,5420,5420,5420,5420,0
|
|
20231227,171200,719305660,5420,5420,5420,5420,0
|
|
20231227,171100,719305660,5420,5420,5420,5420,0
|
|
20231227,171000,719305660,5420,5420,5420,5420,0
|
|
20231227,170900,719305660,5420,5420,5420,5420,0
|
|
20231227,170800,719305660,5420,5420,5420,5420,0
|
|
20231227,170700,719305660,5420,5420,5420,5420,0
|
|
20231227,170600,719305660,5420,5420,5420,5420,0
|
|
20231227,170500,719305660,5420,5420,5420,5420,0
|
|
20231227,170400,719305660,5420,5420,5420,5420,0
|
|
20231227,170300,719305660,5420,5420,5420,5420,0
|
|
20231227,170200,719305660,5420,5420,5420,5420,0
|
|
20231227,170100,719305660,5420,5420,5420,5420,0
|
|
20231227,170000,719305660,5420,5420,5420,5420,0
|
|
20231227,165900,719305660,5420,5420,5420,5420,0
|
|
20231227,165800,719305660,5420,5420,5420,5420,0
|
|
20231227,165700,719305660,5420,5420,5420,5420,0
|
|
20231227,165600,719305660,5420,5420,5420,5420,0
|
|
20231227,165500,719305660,5420,5420,5420,5420,0
|
|
20231227,165400,719305660,5420,5420,5420,5420,0
|
|
20231227,165300,719305660,5420,5420,5420,5420,5335
|
|
20231227,165200,719305660,5420,5420,5420,5420,0
|
|
20231227,165100,719305660,5420,5420,5420,5420,0
|
|
20231227,165000,719305660,5420,5420,5420,5420,0
|
|
20231227,164900,719305660,5420,5420,5420,5420,0
|
|
20231227,164800,719305660,5420,5420,5420,5420,0
|
|
20231227,164700,719305660,5420,5420,5420,5420,0
|
|
20231227,164600,719305660,5420,5420,5420,5420,0
|
|
20231227,164500,719305660,5420,5420,5420,5420,0
|
|
20231227,164400,719305660,5420,5420,5420,5420,0
|
|
20231227,164300,719305660,5420,5420,5420,5420,0
|
|
20231227,164200,719305660,5420,5420,5420,5420,0
|
|
20231227,164100,719305660,5420,5420,5420,5420,0
|
|
20231227,164000,719305660,5420,5420,5420,5420,0
|
|
20231227,163900,719305660,5420,5420,5420,5420,0
|
|
20231227,163800,719305660,5420,5420,5420,5420,0
|
|
20231227,163700,719305660,5420,5420,5420,5420,0
|
|
20231227,163600,719305660,5420,5420,5420,5420,0
|
|
20231227,163500,719305660,5420,5420,5420,5420,0
|
|
20231227,163400,719305660,5420,5420,5420,5420,0
|
|
20231227,163300,719305660,5420,5420,5420,5420,0
|
|
20231227,163200,719305660,5420,5420,5420,5420,0
|
|
20231227,163100,719305660,5420,5420,5420,5420,0
|
|
20231227,163000,719305660,5420,5420,5420,5420,0
|
|
20231227,162900,719305660,5420,5420,5420,5420,0
|
|
20231227,162800,719305660,5420,5420,5420,5420,0
|
|
20231227,162700,719305660,5420,5420,5420,5420,0
|
|
20231227,162600,719305660,5420,5420,5420,5420,0
|
|
20231227,162500,719305660,5420,5420,5420,5420,0
|
|
20231227,162400,719305660,5420,5420,5420,5420,0
|
|
20231227,162300,719305660,5420,5420,5420,5420,5335
|
|
20231227,162200,719305660,5420,5420,5420,5420,0
|
|
20231227,162100,719305660,5420,5420,5420,5420,0
|
|
20231227,162000,719305660,5420,5420,5420,5420,0
|
|
20231227,161900,719305660,5420,5420,5420,5420,0
|
|
20231227,161800,719305660,5420,5420,5420,5420,0
|
|
20231227,161700,719305660,5420,5420,5420,5420,0
|
|
20231227,161600,719305660,5420,5420,5420,5420,0
|
|
20231227,161500,719305660,5420,5420,5420,5420,0
|
|
20231227,161400,719305660,5420,5420,5420,5420,0
|
|
20231227,161300,719305660,5420,5420,5420,5420,0
|
|
20231227,161200,719305660,5420,5420,5420,5420,0
|
|
20231227,161100,719305660,5420,5420,5420,5420,0
|
|
20231227,161000,719305660,5420,5420,5420,5420,0
|
|
20231227,160900,719305660,5420,5420,5420,5420,0
|
|
20231227,160800,719305660,5420,5420,5420,5420,0
|
|
20231227,160700,719305660,5420,5420,5420,5420,0
|
|
20231227,160600,719305660,5420,5420,5420,5420,0
|
|
20231227,160500,719305660,5420,5420,5420,5420,0
|
|
20231227,160400,719305660,5420,5420,5420,5420,0
|
|
20231227,160300,719305660,5420,5420,5420,5420,0
|
|
20231227,160200,719305660,5420,5420,5420,5420,0
|
|
20231227,160100,719305660,5420,5420,5420,5420,0
|
|
20231227,160000,719305660,5420,5420,5420,5420,0
|
|
20231227,155900,719305660,5420,5420,5420,5420,0
|
|
20231227,155800,719305660,5420,5420,5420,5420,0
|
|
20231227,155700,719305660,5420,5420,5420,5420,0
|
|
20231227,155600,719305660,5420,5420,5420,5420,0
|
|
20231227,155500,719305660,5420,5420,5420,5420,0
|
|
20231227,155400,719305660,5420,5420,5420,5420,0
|
|
20231227,155300,719305660,5420,5420,5420,5420,5335
|
|
20231227,155200,719305660,5420,5420,5420,5420,0
|
|
20231227,155100,719305660,5420,5420,5420,5420,0
|
|
20231227,155000,719305660,5420,5420,5420,5420,0
|
|
20231227,154900,719305660,5420,5420,5420,5420,0
|
|
20231227,154800,719305660,5420,5420,5420,5420,0
|
|
20231227,154700,719305660,5420,5420,5420,5420,0
|
|
20231227,154600,719305660,5420,5420,5420,5420,0
|
|
20231227,154500,719305660,5420,5420,5420,5420,0
|
|
20231227,154400,719305660,5420,5420,5420,5420,0
|
|
20231227,154300,719305660,5420,5420,5420,5420,0
|
|
20231227,154200,719305660,5420,5420,5420,5420,0
|
|
20231227,154100,719305660,5420,5420,5420,5420,0
|
|
20231227,154000,719305660,5420,5420,5420,5420,0
|
|
20231227,153900,719305660,5420,5420,5420,5420,0
|
|
20231227,153800,719305660,5420,5420,5420,5420,0
|
|
20231227,153700,719305660,5420,5420,5420,5420,0
|
|
20231227,153600,719305660,5420,5420,5420,5420,0
|
|
20231227,153500,719305660,5420,5420,5420,5420,0
|
|
20231227,153400,719305660,5420,5420,5420,5420,0
|
|
20231227,153300,719305660,5420,5420,5420,5420,0
|
|
20231227,153200,719305660,5420,5420,5420,5420,0
|
|
20231227,153100,719305660,5420,5420,5420,5420,0
|
|
20231227,153000,719305660,5420,5420,5420,5420,5335
|
|
20231227,152900,690389960,5420,5420,5420,5420,0
|
|
20231227,152800,690389960,5420,5420,5420,5420,0
|
|
20231227,152700,690389960,5420,5420,5420,5420,0
|
|
20231227,152600,690389960,5420,5420,5420,5420,0
|
|
20231227,152500,690389960,5420,5420,5420,5420,0
|
|
20231227,152400,690389960,5420,5420,5420,5420,0
|
|
20231227,152300,690389960,5420,5420,5420,5420,0
|
|
20231227,152200,690389960,5420,5420,5420,5420,0
|
|
20231227,152100,690389960,5420,5420,5420,5420,0
|
|
20231227,152000,690389960,5420,5420,5420,5420,0
|
|
20231227,151900,690389960,5420,5380,5420,5380,1429
|
|
20231227,151800,682665200,5390,5410,5410,5390,1593
|
|
20231227,151700,674076150,5410,5400,5410,5400,31
|
|
20231227,151600,673908450,5420,5420,5420,5410,398
|
|
20231227,151500,671753300,5400,5410,5420,5400,31
|
|
20231227,151400,671585560,5420,5400,5420,5400,312
|
|
20231227,151300,669897490,5420,5420,5420,5420,0
|
|
20231227,151200,669897490,5420,5400,5420,5390,1184
|
|
20231227,151100,663505040,5420,5420,5420,5420,10
|
|
20231227,151000,663450840,5420,5400,5420,5400,578
|
|
20231227,150900,660324230,5410,5410,5410,5410,18
|
|
20231227,150800,660226850,5410,5410,5410,5410,0
|
|
20231227,150700,660226850,5410,5410,5410,5410,82
|
|
20231227,150600,659783230,5410,5400,5410,5400,872
|
|
20231227,150500,655073430,5410,5410,5410,5410,0
|
|
20231227,150400,655073430,5410,5410,5410,5410,0
|
|
20231227,150300,655073430,5410,5410,5410,5410,0
|
|
20231227,150200,655073430,5410,5410,5410,5410,241
|
|
20231227,150100,653769620,5420,5420,5420,5420,0
|
|
20231227,150000,653769620,5420,5410,5420,5410,1100
|
|
20231227,145900,647817570,5410,5410,5410,5410,19
|
|
20231227,145800,647714780,5380,5380,5380,5380,100
|
|
20231227,145700,647176780,5410,5380,5410,5380,422
|
|
20231227,145600,644903120,5400,5400,5400,5390,809
|
|
20231227,145500,640534880,5380,5390,5390,5380,5601
|
|
20231227,145400,610393360,5400,5400,5400,5400,1
|
|
20231227,145300,610387960,5390,5390,5390,5390,105
|
|
20231227,145200,609822010,5390,5390,5390,5390,958
|
|
20231227,145100,604658390,5400,5400,5400,5400,209
|
|
20231227,145000,603529790,5400,5400,5400,5400,2
|
|
20231227,144900,603518990,5400,5400,5400,5400,0
|
|
20231227,144800,603518990,5400,5400,5400,5400,0
|
|
20231227,144700,603518990,5400,5400,5400,5400,0
|
|
20231227,144600,603518990,5400,5400,5400,5400,163
|
|
20231227,144500,602638790,5400,5400,5400,5400,0
|
|
20231227,144400,602638790,5400,5400,5400,5400,17
|
|
20231227,144300,602546990,5400,5400,5400,5400,0
|
|
20231227,144200,602546990,5400,5400,5400,5400,254
|
|
20231227,144100,601175390,5410,5410,5410,5410,0
|
|
20231227,144000,601175390,5410,5410,5410,5410,0
|
|
20231227,143900,601175390,5410,5410,5410,5410,14
|
|
20231227,143800,601099650,5400,5400,5400,5400,33
|
|
20231227,143700,600921450,5400,5400,5400,5400,6
|
|
20231227,143600,600889050,5400,5400,5400,5400,124
|
|
20231227,143500,600219450,5420,5420,5420,5420,35
|
|
20231227,143400,600029750,5420,5420,5420,5420,0
|
|
20231227,143300,600029750,5420,5420,5420,5420,0
|
|
20231227,143200,600029750,5420,5420,5420,5420,0
|
|
20231227,143100,600029750,5420,5420,5420,5420,0
|
|
20231227,143000,600029750,5420,5420,5420,5420,0
|
|
20231227,142900,600029750,5420,5420,5420,5420,0
|
|
20231227,142800,600029750,5420,5420,5420,5420,0
|
|
20231227,142700,600029750,5420,5420,5420,5420,0
|
|
20231227,142600,600029750,5420,5420,5420,5420,0
|
|
20231227,142500,600029750,5420,5410,5420,5410,150
|
|
20231227,142400,599217250,5420,5420,5420,5400,272
|
|
20231227,142300,597746450,5410,5410,5410,5410,566
|
|
20231227,142200,594684390,5410,5410,5410,5410,0
|
|
20231227,142100,594684390,5410,5410,5410,5410,0
|
|
20231227,142000,594684390,5410,5410,5410,5410,0
|
|
20231227,141900,594684390,5410,5410,5410,5410,50
|
|
20231227,141800,594413890,5400,5420,5420,5400,52
|
|
20231227,141700,594132090,5390,5390,5390,5390,110
|
|
20231227,141600,593539190,5420,5420,5420,5420,0
|
|
20231227,141500,593539190,5420,5420,5420,5420,3
|
|
20231227,141400,593522930,5420,5410,5430,5410,2785
|
|
20231227,141300,578447330,5410,5410,5410,5410,50
|
|
20231227,141200,578176830,5390,5390,5390,5390,0
|
|
20231227,141100,578176830,5390,5390,5390,5390,500
|
|
20231227,141000,575481830,5390,5390,5390,5390,0
|
|
20231227,140900,575481830,5390,5390,5390,5390,0
|
|
20231227,140800,575481830,5390,5390,5390,5390,1500
|
|
20231227,140700,567396830,5390,5390,5390,5390,0
|
|
20231227,140600,567396830,5390,5390,5390,5390,0
|
|
20231227,140500,567396830,5390,5390,5390,5390,0
|
|
20231227,140400,567396830,5390,5390,5390,5390,68
|
|
20231227,140300,567030310,5390,5390,5390,5390,0
|
|
20231227,140200,567030310,5390,5390,5390,5390,30
|
|
20231227,140100,566868610,5390,5390,5390,5390,0
|
|
20231227,140000,566868610,5390,5390,5390,5390,38
|
|
20231227,135900,566663790,5410,5410,5410,5410,0
|
|
20231227,135800,566663790,5410,5400,5410,5400,157
|
|
20231227,135700,565815770,5400,5400,5400,5400,5
|
|
20231227,135600,565788770,5390,5390,5390,5390,10
|
|
20231227,135500,565734870,5400,5400,5400,5400,1
|
|
20231227,135400,565729470,5400,5400,5400,5400,0
|
|
20231227,135300,565729470,5400,5390,5400,5390,980
|
|
20231227,135200,560447230,5390,5400,5400,5390,401
|
|
20231227,135100,558281840,5400,5400,5400,5400,100
|
|
20231227,135000,557741840,5400,5400,5400,5400,29
|
|
20231227,134900,557585240,5390,5390,5390,5390,0
|
|
20231227,134800,557585240,5390,5390,5390,5390,0
|
|
20231227,134700,557585240,5390,5390,5390,5390,0
|
|
20231227,134600,557585240,5390,5390,5390,5390,303
|
|
20231227,134500,555952070,5390,5390,5390,5390,0
|
|
20231227,134400,555952070,5390,5390,5390,5390,0
|
|
20231227,134300,555952070,5390,5390,5390,5390,13
|
|
20231227,134200,555882000,5400,5400,5400,5400,0
|
|
20231227,134100,555882000,5400,5400,5400,5400,0
|
|
20231227,134000,555882000,5400,5400,5400,5400,15
|
|
20231227,133900,555801000,5390,5390,5390,5390,60
|
|
20231227,133800,555477600,5390,5390,5390,5390,199
|
|
20231227,133700,554404990,5400,5400,5400,5400,0
|
|
20231227,133600,554404990,5400,5400,5400,5400,0
|
|
20231227,133500,554404990,5400,5400,5400,5400,2
|
|
20231227,133400,554394190,5390,5390,5390,5390,0
|
|
20231227,133300,554394190,5390,5390,5390,5390,2
|
|
20231227,133200,554383410,5390,5390,5390,5390,8
|
|
20231227,133100,554340290,5390,5390,5390,5390,0
|
|
20231227,133000,554340290,5390,5390,5390,5390,400
|
|
20231227,132900,552184290,5400,5400,5400,5400,100
|
|
20231227,132800,551644290,5400,5400,5400,5400,0
|
|
20231227,132700,551644290,5400,5400,5400,5400,0
|
|
20231227,132600,551644290,5400,5400,5400,5400,0
|
|
20231227,132500,551644290,5400,5400,5400,5400,0
|
|
20231227,132400,551644290,5400,5400,5400,5400,1
|
|
20231227,132300,551638890,5390,5390,5390,5390,322
|
|
20231227,132200,549903310,5390,5390,5390,5390,0
|
|
20231227,132100,549903310,5390,5390,5390,5390,0
|
|
20231227,132000,549903310,5390,5390,5390,5390,0
|
|
20231227,131900,549903310,5390,5390,5390,5390,0
|
|
20231227,131800,549903310,5390,5400,5400,5390,25
|
|
20231227,131700,549768380,5390,5390,5390,5390,0
|
|
20231227,131600,549768380,5390,5390,5390,5390,0
|
|
20231227,131500,549768380,5390,5390,5390,5390,0
|
|
20231227,131400,549768380,5390,5390,5390,5390,0
|
|
20231227,131300,549768380,5390,5390,5390,5390,0
|
|
20231227,131200,549768380,5390,5390,5390,5390,0
|
|
20231227,131100,549768380,5390,5390,5390,5390,2997
|
|
20231227,131000,533614550,5390,5390,5390,5390,0
|
|
20231227,130900,533614550,5390,5390,5390,5390,1
|
|
20231227,130800,533609160,5390,5410,5410,5390,610
|
|
20231227,130700,530316610,5400,5400,5400,5400,31
|
|
20231227,130600,530149210,5400,5400,5400,5400,100
|
|
20231227,130500,529609210,5400,5400,5400,5400,10
|
|
20231227,130400,529555210,5390,5390,5390,5390,0
|
|
20231227,130300,529555210,5390,5390,5390,5390,374
|
|
20231227,130200,527539350,5390,5390,5390,5390,50
|
|
20231227,130100,527269850,5380,5400,5400,5380,7400
|
|
20231227,130000,487397450,5410,5410,5410,5410,365
|
|
20231227,125900,485422800,5400,5400,5400,5400,0
|
|
20231227,125800,485422800,5400,5400,5400,5400,0
|
|
20231227,125700,485422800,5400,5400,5400,5400,0
|
|
20231227,125600,485422800,5400,5400,5400,5400,45
|
|
20231227,125500,485179800,5400,5400,5400,5400,40
|
|
20231227,125400,484963800,5400,5410,5410,5400,330
|
|
20231227,125300,483181160,5410,5410,5410,5410,270
|
|
20231227,125200,481720460,5420,5430,5430,5420,16
|
|
20231227,125100,481633730,5430,5430,5430,5430,30
|
|
20231227,125000,481470830,5420,5420,5420,5420,0
|
|
20231227,124900,481470830,5420,5420,5420,5420,29
|
|
20231227,124800,481313650,5420,5420,5420,5420,71
|
|
20231227,124700,480928830,5400,5400,5400,5400,0
|
|
20231227,124600,480928830,5400,5400,5400,5400,100
|
|
20231227,124500,480388830,5400,5400,5400,5400,638
|
|
20231227,124400,476943630,5390,5410,5410,5390,1120
|
|
20231227,124300,470898410,5410,5410,5410,5410,31
|
|
20231227,124200,470730700,5420,5420,5420,5420,0
|
|
20231227,124100,470730700,5420,5420,5420,5420,300
|
|
20231227,124000,469104700,5410,5410,5410,5410,245
|
|
20231227,123900,467779250,5420,5420,5420,5420,0
|
|
20231227,123800,467779250,5420,5420,5420,5420,0
|
|
20231227,123700,467779250,5420,5420,5420,5420,0
|
|
20231227,123600,467779250,5420,5420,5420,5420,29
|
|
20231227,123500,467622070,5420,5420,5420,5420,400
|
|
20231227,123400,465454070,5430,5430,5430,5430,250
|
|
20231227,123300,464096570,5430,5420,5430,5420,600
|
|
20231227,123200,460841570,5420,5420,5420,5420,1
|
|
20231227,123100,460836150,5420,5420,5420,5420,0
|
|
20231227,123000,460836150,5420,5420,5420,5420,0
|
|
20231227,122900,460836150,5420,5420,5420,5420,110
|
|
20231227,122800,460239950,5420,5420,5420,5420,66
|
|
20231227,122700,459882230,5420,5420,5420,5420,0
|
|
20231227,122600,459882230,5420,5420,5420,5420,0
|
|
20231227,122500,459882230,5420,5420,5420,5420,0
|
|
20231227,122400,459882230,5420,5420,5420,5420,449
|
|
20231227,122300,457448650,5410,5410,5410,5410,0
|
|
20231227,122200,457448650,5410,5410,5410,5410,0
|
|
20231227,122100,457448650,5410,5410,5410,5410,670
|
|
20231227,122000,453823950,5410,5410,5410,5410,0
|
|
20231227,121900,453823950,5410,5410,5410,5410,0
|
|
20231227,121800,453823950,5410,5410,5410,5410,0
|
|
20231227,121700,453823950,5410,5410,5410,5410,0
|
|
20231227,121600,453823950,5410,5410,5410,5410,10
|
|
20231227,121500,453769850,5410,5410,5410,5410,200
|
|
20231227,121400,452687850,5400,5400,5400,5400,0
|
|
20231227,121300,452687850,5400,5400,5400,5400,0
|
|
20231227,121200,452687850,5400,5400,5400,5400,664
|
|
20231227,121100,449102250,5400,5400,5400,5400,0
|
|
20231227,121000,449102250,5400,5400,5400,5400,50
|
|
20231227,120900,448832250,5400,5400,5400,5400,0
|
|
20231227,120800,448832250,5400,5400,5400,5400,0
|
|
20231227,120700,448832250,5400,5410,5410,5400,500
|
|
20231227,120600,446132240,5410,5410,5410,5410,0
|
|
20231227,120500,446132240,5410,5410,5410,5410,0
|
|
20231227,120400,446132240,5410,5410,5410,5410,0
|
|
20231227,120300,446132240,5410,5400,5410,5400,1001
|
|
20231227,120200,440726830,5400,5400,5400,5400,0
|
|
20231227,120100,440726830,5400,5400,5400,5400,20
|
|
20231227,120000,440618830,5400,5400,5400,5400,0
|
|
20231227,115900,440618830,5400,5400,5400,5400,600
|
|
20231227,115800,437378830,5400,5400,5400,5400,0
|
|
20231227,115700,437378830,5400,5400,5400,5400,1061
|
|
20231227,115600,431649430,5400,5400,5400,5400,1078
|
|
20231227,115500,425828230,5400,5400,5400,5400,1
|
|
20231227,115400,425822830,5400,5400,5400,5400,1000
|
|
20231227,115300,420422830,5410,5410,5410,5410,431
|
|
20231227,115200,418091120,5410,5410,5410,5410,0
|
|
20231227,115100,418091120,5410,5410,5410,5410,0
|
|
20231227,115000,418091120,5410,5410,5410,5410,84
|
|
20231227,114900,417636680,5400,5400,5400,5400,0
|
|
20231227,114800,417636680,5400,5400,5400,5400,0
|
|
20231227,114700,417636680,5400,5400,5400,5400,1500
|
|
20231227,114600,409536680,5400,5400,5400,5400,0
|
|
20231227,114500,409536680,5400,5400,5400,5400,0
|
|
20231227,114400,409536680,5400,5400,5400,5400,1000
|
|
20231227,114300,404136680,5400,5400,5400,5400,0
|
|
20231227,114200,404136680,5400,5400,5400,5400,982
|
|
20231227,114100,398833880,5400,5390,5400,5390,5500
|
|
20231227,114000,369148880,5390,5390,5390,5390,0
|
|
20231227,113900,369148880,5390,5390,5390,5390,0
|
|
20231227,113800,369148880,5390,5390,5390,5390,0
|
|
20231227,113700,369148880,5390,5390,5390,5390,212
|
|
20231227,113600,368006200,5390,5400,5400,5390,550
|
|
20231227,113500,365041190,5400,5400,5400,5400,0
|
|
20231227,113400,365041190,5400,5400,5400,5390,320
|
|
20231227,113300,363314690,5400,5400,5400,5400,558
|
|
20231227,113200,360301490,5390,5390,5390,5390,200
|
|
20231227,113100,359223490,5390,5390,5390,5390,0
|
|
20231227,113000,359223490,5390,5390,5390,5390,1263
|
|
20231227,112900,352415920,5390,5390,5390,5390,888
|
|
20231227,112800,347629600,5390,5400,5400,5390,2159
|
|
20231227,112700,335992190,5400,5400,5400,5400,3
|
|
20231227,112600,335975990,5400,5410,5410,5400,1238
|
|
20231227,112500,329290700,5400,5400,5400,5400,0
|
|
20231227,112400,329290700,5400,5400,5400,5400,0
|
|
20231227,112300,329290700,5400,5410,5410,5400,1568
|
|
20231227,112200,320818500,5410,5410,5410,5410,0
|
|
20231227,112100,320818500,5410,5410,5410,5410,0
|
|
20231227,112000,320818500,5410,5410,5410,5410,0
|
|
20231227,111900,320818500,5410,5410,5410,5410,0
|
|
20231227,111800,320818500,5410,5410,5410,5410,0
|
|
20231227,111700,320818500,5410,5410,5410,5410,0
|
|
20231227,111600,320818500,5410,5410,5410,5410,100
|
|
20231227,111500,320277500,5410,5410,5410,5410,0
|
|
20231227,111400,320277500,5410,5410,5410,5410,0
|
|
20231227,111300,320277500,5410,5410,5410,5410,30
|
|
20231227,111200,320115200,5410,5410,5410,5410,50
|
|
20231227,111100,319844700,5400,5400,5400,5400,0
|
|
20231227,111000,319844700,5400,5400,5400,5400,100
|
|
20231227,110900,319304700,5410,5410,5410,5410,0
|
|
20231227,110800,319304700,5410,5410,5410,5410,2
|
|
20231227,110700,319293880,5410,5410,5410,5410,0
|
|
20231227,110600,319293880,5410,5410,5410,5410,70
|
|
20231227,110500,318915180,5410,5410,5410,5410,10
|
|
20231227,110400,318861080,5410,5410,5410,5410,0
|
|
20231227,110300,318861080,5410,5410,5410,5410,149
|
|
20231227,110200,318054990,5410,5410,5410,5410,0
|
|
20231227,110100,318054990,5410,5410,5410,5410,1
|
|
20231227,110000,318049580,5410,5410,5410,5410,0
|
|
20231227,105900,318049580,5410,5410,5410,5410,0
|
|
20231227,105800,318049580,5410,5410,5410,5410,0
|
|
20231227,105700,318049580,5410,5410,5410,5410,0
|
|
20231227,105600,318049580,5410,5410,5410,5410,0
|
|
20231227,105500,318049580,5410,5410,5410,5410,1
|
|
20231227,105400,318044170,5420,5420,5420,5420,0
|
|
20231227,105300,318044170,5420,5420,5420,5420,360
|
|
20231227,105200,316092970,5420,5420,5420,5420,0
|
|
20231227,105100,316092970,5420,5420,5420,5420,251
|
|
20231227,105000,314732550,5420,5420,5420,5420,0
|
|
20231227,104900,314732550,5420,5420,5420,5420,5
|
|
20231227,104800,314705450,5420,5420,5420,5420,50
|
|
20231227,104700,314434450,5420,5420,5420,5420,0
|
|
20231227,104600,314434450,5420,5420,5420,5420,4
|
|
20231227,104500,314412770,5420,5420,5420,5420,0
|
|
20231227,104400,314412770,5420,5420,5420,5420,0
|
|
20231227,104300,314412770,5420,5420,5420,5420,0
|
|
20231227,104200,314412770,5420,5420,5420,5420,10
|
|
20231227,104100,314358570,5420,5420,5420,5420,250
|
|
20231227,104000,313003570,5420,5420,5420,5420,0
|
|
20231227,103900,313003570,5420,5420,5420,5420,57
|
|
20231227,103800,312694630,5410,5410,5410,5410,300
|
|
20231227,103700,311071630,5420,5420,5420,5420,0
|
|
20231227,103600,311071630,5420,5420,5420,5420,0
|
|
20231227,103500,311071630,5420,5420,5420,5420,18
|
|
20231227,103400,310974070,5400,5400,5400,5400,20
|
|
20231227,103300,310866070,5390,5400,5400,5390,647
|
|
20231227,103200,307375260,5410,5410,5410,5410,353
|
|
20231227,103100,305465530,5420,5420,5420,5420,183
|
|
20231227,103000,304473670,5430,5430,5430,5430,1
|
|
20231227,102900,304468240,5420,5420,5420,5420,0
|
|
20231227,102800,304468240,5420,5420,5420,5420,0
|
|
20231227,102700,304468240,5420,5420,5420,5420,500
|
|
20231227,102600,301758240,5420,5420,5420,5420,0
|
|
20231227,102500,301758240,5420,5420,5420,5420,300
|
|
20231227,102400,300132240,5430,5430,5430,5430,16
|
|
20231227,102300,300045360,5430,5420,5430,5420,301
|
|
20231227,102200,298413930,5420,5410,5420,5410,1200
|
|
20231227,102100,291919930,5410,5410,5410,5410,1999
|
|
20231227,102000,281105340,5390,5410,5410,5390,2395
|
|
20231227,101900,268160550,5410,5410,5410,5410,234
|
|
20231227,101800,266894610,5410,5410,5410,5410,100
|
|
20231227,101700,266353610,5390,5400,5400,5390,1630
|
|
20231227,101600,257557390,5400,5410,5410,5400,169
|
|
20231227,101500,256644780,5410,5410,5410,5410,0
|
|
20231227,101400,256644780,5410,5410,5410,5410,0
|
|
20231227,101300,256644780,5410,5410,5410,5410,0
|
|
20231227,101200,256644780,5410,5410,5410,5410,585
|
|
20231227,101100,253479930,5420,5420,5420,5420,0
|
|
20231227,101000,253479930,5420,5410,5420,5410,80
|
|
20231227,100900,253047120,5410,5410,5410,5410,64
|
|
20231227,100800,252700880,5410,5410,5410,5410,201
|
|
20231227,100700,251613470,5400,5400,5400,5400,208
|
|
20231227,100600,250490270,5400,5400,5400,5400,298
|
|
20231227,100500,248881070,5400,5400,5400,5400,2
|
|
20231227,100400,248870270,5440,5440,5440,5440,0
|
|
20231227,100300,248870270,5440,5440,5440,5440,0
|
|
20231227,100200,248870270,5440,5430,5440,5430,990
|
|
20231227,100100,243486670,5420,5410,5420,5390,17903
|
|
20231227,100000,146922590,5420,5420,5420,5420,0
|
|
20231227,095900,146922590,5420,5420,5420,5420,0
|
|
20231227,095800,146922590,5420,5410,5420,5410,2
|
|
20231227,095700,146911760,5420,5410,5420,5410,51
|
|
20231227,095600,146635750,5410,5410,5410,5410,154
|
|
20231227,095500,145802610,5410,5410,5420,5400,1671
|
|
20231227,095400,136770820,5440,5430,5440,5410,2543
|
|
20231227,095300,122978650,5450,5450,5450,5450,0
|
|
20231227,095200,122978650,5450,5440,5450,5440,295
|
|
20231227,095100,121373650,5440,5400,5440,5400,329
|
|
20231227,095000,119594690,5400,5410,5410,5400,2303
|
|
20231227,094900,107154810,5410,5450,5450,5410,501
|
|
20231227,094800,104444360,5450,5420,5450,5420,654
|
|
20231227,094700,100895360,5420,5420,5420,5420,628
|
|
20231227,094600,97491600,5430,5430,5430,5430,4
|
|
20231227,094500,97469880,5450,5450,5450,5450,0
|
|
20231227,094400,97469880,5450,5420,5450,5420,559
|
|
20231227,094300,94439830,5450,5430,5450,5430,153
|
|
20231227,094200,93607570,5430,5430,5430,5430,345
|
|
20231227,094100,91734220,5450,5450,5450,5450,0
|
|
20231227,094000,91734220,5450,5450,5450,5450,1
|
|
20231227,093900,91728770,5450,5450,5450,5450,34
|
|
20231227,093800,91543470,5430,5450,5450,5430,9
|
|
20231227,093700,91494440,5450,5440,5450,5440,20
|
|
20231227,093600,91385580,5450,5450,5450,5450,0
|
|
20231227,093500,91385580,5450,5440,5450,5440,244
|
|
20231227,093400,90057100,5440,5440,5440,5440,101
|
|
20231227,093300,89507660,5440,5420,5440,5420,330
|
|
20231227,093200,87715680,5420,5420,5420,5420,0
|
|
20231227,093100,87715680,5420,5420,5420,5420,1538
|
|
20231227,093000,79379720,5420,5420,5420,5420,210
|
|
20231227,092900,78241520,5410,5410,5410,5410,880
|
|
20231227,092800,73480720,5420,5420,5420,5410,891
|
|
20231227,092700,68656890,5420,5430,5430,5420,356
|
|
20231227,092600,66725810,5440,5440,5440,5440,0
|
|
20231227,092500,66725810,5440,5440,5440,5440,206
|
|
20231227,092400,65605170,5420,5430,5430,5420,914
|
|
20231227,092300,60650280,5450,5450,5450,5450,165
|
|
20231227,092200,59751030,5450,5450,5450,5450,1
|
|
20231227,092100,59745580,5420,5430,5430,5420,2000
|
|
20231227,092000,48902400,5430,5430,5430,5430,0
|
|
20231227,091900,48902400,5430,5440,5440,5430,260
|
|
20231227,091800,47488600,5430,5430,5430,5420,1819
|
|
20231227,091700,37626980,5430,5430,5430,5430,758
|
|
20231227,091600,33511040,5440,5440,5440,5430,1086
|
|
20231227,091500,27605220,5450,5450,5450,5450,401
|
|
20231227,091400,25419770,5470,5470,5470,5470,10
|
|
20231227,091300,25365070,5460,5470,5470,5460,210
|
|
20231227,091200,24218370,5480,5480,5480,5480,16
|
|
20231227,091100,24130690,5480,5470,5480,5450,634
|
|
20231227,091000,20668790,5450,5450,5450,5450,104
|
|
20231227,090900,20101990,5460,5460,5460,5460,57
|
|
20231227,090800,19790770,5470,5460,5470,5460,124
|
|
20231227,090700,19113420,5480,5470,5480,5470,159
|
|
20231227,090600,18242880,5460,5450,5460,5450,298
|
|
20231227,090500,16618710,5460,5460,5460,5460,394
|
|
20231227,090400,14467470,5450,5440,5450,5440,99
|
|
20231227,090300,13928830,5440,5430,5440,5420,1584
|
|
20231227,090200,5320870,5430,5420,5430,5420,142
|
|
20231227,090100,4551010,5420,5430,5430,5420,553
|
|
20231227,090000,1553210,5430,5450,5450,5430,285
|