694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,203100,796702360,5450,5450,5450,5450,2420
|
|
20231218,203000,796702360,5450,5450,5450,5450,0
|
|
20231218,202900,796702360,5450,5450,5450,5450,0
|
|
20231218,202800,796702360,5450,5450,5450,5450,0
|
|
20231218,202700,796702360,5450,5450,5450,5450,0
|
|
20231218,202600,796702360,5450,5450,5450,5450,0
|
|
20231218,202500,796702360,5450,5450,5450,5450,0
|
|
20231218,202400,796702360,5450,5450,5450,5450,0
|
|
20231218,202300,796702360,5450,5450,5450,5450,0
|
|
20231218,202200,796702360,5450,5450,5450,5450,0
|
|
20231218,202100,796702360,5450,5450,5450,5450,0
|
|
20231218,202000,796702360,5450,5450,5450,5450,0
|
|
20231218,201900,796702360,5450,5450,5450,5450,0
|
|
20231218,201800,796702360,5450,5450,5450,5450,0
|
|
20231218,201700,796702360,5450,5450,5450,5450,0
|
|
20231218,201600,796702360,5450,5450,5450,5450,0
|
|
20231218,201500,796702360,5450,5450,5450,5450,0
|
|
20231218,201400,796702360,5450,5450,5450,5450,0
|
|
20231218,201300,796702360,5450,5450,5450,5450,0
|
|
20231218,201200,796702360,5450,5450,5450,5450,0
|
|
20231218,201100,796702360,5450,5450,5450,5450,0
|
|
20231218,201000,796702360,5450,5450,5450,5450,0
|
|
20231218,200900,796702360,5450,5450,5450,5450,0
|
|
20231218,200800,796702360,5450,5450,5450,5450,0
|
|
20231218,200700,796702360,5450,5450,5450,5450,0
|
|
20231218,200600,796702360,5450,5450,5450,5450,0
|
|
20231218,200500,796702360,5450,5450,5450,5450,0
|
|
20231218,200400,796702360,5450,5450,5450,5450,0
|
|
20231218,200300,796702360,5450,5450,5450,5450,0
|
|
20231218,200200,796702360,5450,5450,5450,5450,0
|
|
20231218,200100,796702360,5450,5450,5450,5450,2420
|
|
20231218,200000,796702360,5450,5450,5450,5450,0
|
|
20231218,195900,796702360,5450,5450,5450,5450,0
|
|
20231218,195800,796702360,5450,5450,5450,5450,0
|
|
20231218,195700,796702360,5450,5450,5450,5450,0
|
|
20231218,195600,796702360,5450,5450,5450,5450,0
|
|
20231218,195500,796702360,5450,5450,5450,5450,0
|
|
20231218,195400,796702360,5450,5450,5450,5450,0
|
|
20231218,195300,796702360,5450,5450,5450,5450,0
|
|
20231218,195200,796702360,5450,5450,5450,5450,0
|
|
20231218,195100,796702360,5450,5450,5450,5450,0
|
|
20231218,195000,796702360,5450,5450,5450,5450,0
|
|
20231218,194900,796702360,5450,5450,5450,5450,0
|
|
20231218,194800,796702360,5450,5450,5450,5450,0
|
|
20231218,194700,796702360,5450,5450,5450,5450,0
|
|
20231218,194600,796702360,5450,5450,5450,5450,0
|
|
20231218,194500,796702360,5450,5450,5450,5450,0
|
|
20231218,194400,796702360,5450,5450,5450,5450,0
|
|
20231218,194300,796702360,5450,5450,5450,5450,0
|
|
20231218,194200,796702360,5450,5450,5450,5450,0
|
|
20231218,194100,796702360,5450,5450,5450,5450,0
|
|
20231218,194000,796702360,5450,5450,5450,5450,0
|
|
20231218,193900,796702360,5450,5450,5450,5450,0
|
|
20231218,193800,796702360,5450,5450,5450,5450,0
|
|
20231218,193700,796702360,5450,5450,5450,5450,0
|
|
20231218,193600,796702360,5450,5450,5450,5450,0
|
|
20231218,193500,796702360,5450,5450,5450,5450,0
|
|
20231218,193400,796702360,5450,5450,5450,5450,0
|
|
20231218,193300,796702360,5450,5450,5450,5450,0
|
|
20231218,193200,796702360,5450,5450,5450,5450,0
|
|
20231218,193100,796702360,5450,5450,5450,5450,2420
|
|
20231218,193000,796702360,5450,5450,5450,5450,0
|
|
20231218,192900,796702360,5450,5450,5450,5450,0
|
|
20231218,192800,796702360,5450,5450,5450,5450,0
|
|
20231218,192700,796702360,5450,5450,5450,5450,0
|
|
20231218,192600,796702360,5450,5450,5450,5450,0
|
|
20231218,192500,796702360,5450,5450,5450,5450,0
|
|
20231218,192400,796702360,5450,5450,5450,5450,0
|
|
20231218,192300,796702360,5450,5450,5450,5450,0
|
|
20231218,192200,796702360,5450,5450,5450,5450,0
|
|
20231218,192100,796702360,5450,5450,5450,5450,0
|
|
20231218,192000,796702360,5450,5450,5450,5450,0
|
|
20231218,191900,796702360,5450,5450,5450,5450,0
|
|
20231218,191800,796702360,5450,5450,5450,5450,0
|
|
20231218,191700,796702360,5450,5450,5450,5450,0
|
|
20231218,191600,796702360,5450,5450,5450,5450,0
|
|
20231218,191500,796702360,5450,5450,5450,5450,0
|
|
20231218,191400,796702360,5450,5450,5450,5450,0
|
|
20231218,191300,796702360,5450,5450,5450,5450,0
|
|
20231218,191200,796702360,5450,5450,5450,5450,0
|
|
20231218,191100,796702360,5450,5450,5450,5450,0
|
|
20231218,191000,796702360,5450,5450,5450,5450,0
|
|
20231218,190900,796702360,5450,5450,5450,5450,0
|
|
20231218,190800,796702360,5450,5450,5450,5450,0
|
|
20231218,190700,796702360,5450,5450,5450,5450,0
|
|
20231218,190600,796702360,5450,5450,5450,5450,0
|
|
20231218,190500,796702360,5450,5450,5450,5450,0
|
|
20231218,190400,796702360,5450,5450,5450,5450,0
|
|
20231218,190300,796702360,5450,5450,5450,5450,0
|
|
20231218,190200,796702360,5450,5450,5450,5450,0
|
|
20231218,190100,796702360,5450,5450,5450,5450,2420
|
|
20231218,190000,796702360,5450,5450,5450,5450,0
|
|
20231218,185900,796702360,5450,5450,5450,5450,0
|
|
20231218,185800,796702360,5450,5450,5450,5450,0
|
|
20231218,185700,796702360,5450,5450,5450,5450,0
|
|
20231218,185600,796702360,5450,5450,5450,5450,0
|
|
20231218,185500,796702360,5450,5450,5450,5450,0
|
|
20231218,185400,796702360,5450,5450,5450,5450,0
|
|
20231218,185300,796702360,5450,5450,5450,5450,0
|
|
20231218,185200,796702360,5450,5450,5450,5450,0
|
|
20231218,185100,796702360,5450,5450,5450,5450,0
|
|
20231218,185000,796702360,5450,5450,5450,5450,0
|
|
20231218,184900,796702360,5450,5450,5450,5450,0
|
|
20231218,184800,796702360,5450,5450,5450,5450,0
|
|
20231218,184700,796702360,5450,5450,5450,5450,0
|
|
20231218,184600,796702360,5450,5450,5450,5450,0
|
|
20231218,184500,796702360,5450,5450,5450,5450,0
|
|
20231218,184400,796702360,5450,5450,5450,5450,0
|
|
20231218,184300,796702360,5450,5450,5450,5450,0
|
|
20231218,184200,796702360,5450,5450,5450,5450,0
|
|
20231218,184100,796702360,5450,5450,5450,5450,0
|
|
20231218,184000,796702360,5450,5450,5450,5450,0
|
|
20231218,183900,796702360,5450,5450,5450,5450,0
|
|
20231218,183800,796702360,5450,5450,5450,5450,0
|
|
20231218,183700,796702360,5450,5450,5450,5450,0
|
|
20231218,183600,796702360,5450,5450,5450,5450,0
|
|
20231218,183500,796702360,5450,5450,5450,5450,0
|
|
20231218,183400,796702360,5450,5450,5450,5450,0
|
|
20231218,183300,796702360,5450,5450,5450,5450,0
|
|
20231218,183200,796702360,5450,5450,5450,5450,0
|
|
20231218,183100,796702360,5450,5450,5450,5450,2420
|
|
20231218,183000,796702360,5450,5450,5450,5450,0
|
|
20231218,182900,796702360,5450,5450,5450,5450,0
|
|
20231218,182800,796702360,5450,5450,5450,5450,0
|
|
20231218,182700,796702360,5450,5450,5450,5450,0
|
|
20231218,182600,796702360,5450,5450,5450,5450,0
|
|
20231218,182500,796702360,5450,5450,5450,5450,0
|
|
20231218,182400,796702360,5450,5450,5450,5450,0
|
|
20231218,182300,796702360,5450,5450,5450,5450,0
|
|
20231218,182200,796702360,5450,5450,5450,5450,0
|
|
20231218,182100,796702360,5450,5450,5450,5450,0
|
|
20231218,182000,796702360,5450,5450,5450,5450,0
|
|
20231218,181900,796702360,5450,5450,5450,5450,0
|
|
20231218,181800,796702360,5450,5450,5450,5450,0
|
|
20231218,181700,796702360,5450,5450,5450,5450,0
|
|
20231218,181600,796702360,5450,5450,5450,5450,0
|
|
20231218,181500,796702360,5450,5450,5450,5450,0
|
|
20231218,181400,796702360,5450,5450,5450,5450,0
|
|
20231218,181300,796702360,5450,5450,5450,5450,0
|
|
20231218,181200,796702360,5450,5450,5450,5450,0
|
|
20231218,181100,796702360,5450,5450,5450,5450,0
|
|
20231218,181000,796702360,5450,5450,5450,5450,0
|
|
20231218,180900,796702360,5450,5450,5450,5450,0
|
|
20231218,180800,796702360,5450,5450,5450,5450,0
|
|
20231218,180700,796702360,5450,5450,5450,5450,0
|
|
20231218,180600,796702360,5450,5450,5450,5450,0
|
|
20231218,180500,796702360,5450,5450,5450,5450,0
|
|
20231218,180400,796702360,5450,5450,5450,5450,0
|
|
20231218,180300,796702360,5450,5450,5450,5450,0
|
|
20231218,180200,796702360,5450,5450,5450,5450,0
|
|
20231218,180100,796702360,5450,5450,5450,5450,2420
|
|
20231218,180000,796702360,5450,5450,5450,5450,0
|
|
20231218,175900,796702360,5450,5450,5450,5450,0
|
|
20231218,175800,796702360,5450,5450,5450,5450,0
|
|
20231218,175700,796702360,5450,5450,5450,5450,0
|
|
20231218,175600,796702360,5450,5450,5450,5450,0
|
|
20231218,175500,796702360,5450,5450,5450,5450,0
|
|
20231218,175400,796702360,5450,5450,5450,5450,0
|
|
20231218,175300,796702360,5450,5450,5450,5450,0
|
|
20231218,175200,796702360,5450,5450,5450,5450,0
|
|
20231218,175100,796702360,5450,5450,5450,5450,0
|
|
20231218,175000,796702360,5450,5450,5450,5450,0
|
|
20231218,174900,796702360,5450,5450,5450,5450,0
|
|
20231218,174800,796702360,5450,5450,5450,5450,0
|
|
20231218,174700,796702360,5450,5450,5450,5450,0
|
|
20231218,174600,796702360,5450,5450,5450,5450,0
|
|
20231218,174500,796702360,5450,5450,5450,5450,0
|
|
20231218,174400,796702360,5450,5450,5450,5450,0
|
|
20231218,174300,796702360,5450,5450,5450,5450,0
|
|
20231218,174200,796702360,5450,5450,5450,5450,0
|
|
20231218,174100,796702360,5450,5450,5450,5450,0
|
|
20231218,174000,796702360,5450,5450,5450,5450,0
|
|
20231218,173900,796702360,5450,5450,5450,5450,0
|
|
20231218,173800,796702360,5450,5450,5450,5450,0
|
|
20231218,173700,796702360,5450,5450,5450,5450,0
|
|
20231218,173600,796702360,5450,5450,5450,5450,0
|
|
20231218,173500,796702360,5450,5450,5450,5450,0
|
|
20231218,173400,796702360,5450,5450,5450,5450,0
|
|
20231218,173300,796702360,5450,5450,5450,5450,0
|
|
20231218,173200,796702360,5450,5450,5450,5450,0
|
|
20231218,173100,796702360,5450,5450,5450,5450,2420
|
|
20231218,173000,796702360,5450,5450,5450,5450,0
|
|
20231218,172900,796702360,5450,5450,5450,5450,0
|
|
20231218,172800,796702360,5450,5450,5450,5450,0
|
|
20231218,172700,796702360,5450,5450,5450,5450,0
|
|
20231218,172600,796702360,5450,5450,5450,5450,0
|
|
20231218,172500,796702360,5450,5450,5450,5450,0
|
|
20231218,172400,796702360,5450,5450,5450,5450,0
|
|
20231218,172300,796702360,5450,5450,5450,5450,0
|
|
20231218,172200,796702360,5450,5450,5450,5450,0
|
|
20231218,172100,796702360,5450,5450,5450,5450,0
|
|
20231218,172000,796702360,5450,5450,5450,5450,0
|
|
20231218,171900,796702360,5450,5450,5450,5450,0
|
|
20231218,171800,796702360,5450,5450,5450,5450,0
|
|
20231218,171700,796702360,5450,5450,5450,5450,0
|
|
20231218,171600,796702360,5450,5450,5450,5450,0
|
|
20231218,171500,796702360,5450,5450,5450,5450,0
|
|
20231218,171400,796702360,5450,5450,5450,5450,0
|
|
20231218,171300,796702360,5450,5450,5450,5450,0
|
|
20231218,171200,796702360,5450,5450,5450,5450,0
|
|
20231218,171100,796702360,5450,5450,5450,5450,0
|
|
20231218,171000,796702360,5450,5450,5450,5450,0
|
|
20231218,170900,796702360,5450,5450,5450,5450,0
|
|
20231218,170800,796702360,5450,5450,5450,5450,0
|
|
20231218,170700,796702360,5450,5450,5450,5450,0
|
|
20231218,170600,796702360,5450,5450,5450,5450,0
|
|
20231218,170500,796702360,5450,5450,5450,5450,0
|
|
20231218,170400,796702360,5450,5450,5450,5450,0
|
|
20231218,170300,796702360,5450,5450,5450,5450,0
|
|
20231218,170200,796702360,5450,5450,5450,5450,0
|
|
20231218,170100,796702360,5450,5450,5450,5450,2420
|
|
20231218,170000,796702360,5450,5450,5450,5450,0
|
|
20231218,165900,796702360,5450,5450,5450,5450,0
|
|
20231218,165800,796702360,5450,5450,5450,5450,0
|
|
20231218,165700,796702360,5450,5450,5450,5450,0
|
|
20231218,165600,796702360,5450,5450,5450,5450,0
|
|
20231218,165500,796702360,5450,5450,5450,5450,0
|
|
20231218,165400,796702360,5450,5450,5450,5450,0
|
|
20231218,165300,796702360,5450,5450,5450,5450,0
|
|
20231218,165200,796702360,5450,5450,5450,5450,0
|
|
20231218,165100,796702360,5450,5450,5450,5450,0
|
|
20231218,165000,796702360,5450,5450,5450,5450,0
|
|
20231218,164900,796702360,5450,5450,5450,5450,0
|
|
20231218,164800,796702360,5450,5450,5450,5450,0
|
|
20231218,164700,796702360,5450,5450,5450,5450,0
|
|
20231218,164600,796702360,5450,5450,5450,5450,0
|
|
20231218,164500,796702360,5450,5450,5450,5450,0
|
|
20231218,164400,796702360,5450,5450,5450,5450,0
|
|
20231218,164300,796702360,5450,5450,5450,5450,0
|
|
20231218,164200,796702360,5450,5450,5450,5450,0
|
|
20231218,164100,796702360,5450,5450,5450,5450,0
|
|
20231218,164000,796702360,5450,5450,5450,5450,0
|
|
20231218,163900,796702360,5450,5450,5450,5450,0
|
|
20231218,163800,796702360,5450,5450,5450,5450,0
|
|
20231218,163700,796702360,5450,5450,5450,5450,0
|
|
20231218,163600,796702360,5450,5450,5450,5450,0
|
|
20231218,163500,796702360,5450,5450,5450,5450,0
|
|
20231218,163400,796702360,5450,5450,5450,5450,0
|
|
20231218,163300,796702360,5450,5450,5450,5450,0
|
|
20231218,163200,796702360,5450,5450,5450,5450,0
|
|
20231218,163100,796702360,5450,5450,5450,5450,2420
|
|
20231218,163000,796702360,5450,5450,5450,5450,0
|
|
20231218,162900,796702360,5450,5450,5450,5450,0
|
|
20231218,162800,796702360,5450,5450,5450,5450,0
|
|
20231218,162700,796702360,5450,5450,5450,5450,0
|
|
20231218,162600,796702360,5450,5450,5450,5450,0
|
|
20231218,162500,796702360,5450,5450,5450,5450,0
|
|
20231218,162400,796702360,5450,5450,5450,5450,0
|
|
20231218,162300,796702360,5450,5450,5450,5450,0
|
|
20231218,162200,796702360,5450,5450,5450,5450,0
|
|
20231218,162100,796702360,5450,5450,5450,5450,0
|
|
20231218,162000,796702360,5450,5450,5450,5450,0
|
|
20231218,161900,796702360,5450,5450,5450,5450,0
|
|
20231218,161800,796702360,5450,5450,5450,5450,0
|
|
20231218,161700,796702360,5450,5450,5450,5450,0
|
|
20231218,161600,796702360,5450,5450,5450,5450,0
|
|
20231218,161500,796702360,5450,5450,5450,5450,0
|
|
20231218,161400,796702360,5450,5450,5450,5450,0
|
|
20231218,161300,796702360,5450,5450,5450,5450,0
|
|
20231218,161200,796702360,5450,5450,5450,5450,0
|
|
20231218,161100,796702360,5450,5450,5450,5450,0
|
|
20231218,161000,796702360,5450,5450,5450,5450,0
|
|
20231218,160900,796702360,5450,5450,5450,5450,0
|
|
20231218,160800,796702360,5450,5450,5450,5450,0
|
|
20231218,160700,796702360,5450,5450,5450,5450,0
|
|
20231218,160600,796702360,5450,5450,5450,5450,0
|
|
20231218,160500,796702360,5450,5450,5450,5450,0
|
|
20231218,160400,796702360,5450,5450,5450,5450,0
|
|
20231218,160300,796702360,5450,5450,5450,5450,0
|
|
20231218,160200,796702360,5450,5450,5450,5450,0
|
|
20231218,160100,796702360,5450,5450,5450,5450,2420
|
|
20231218,160000,796702360,5450,5450,5450,5450,0
|
|
20231218,155900,796702360,5450,5450,5450,5450,0
|
|
20231218,155800,796702360,5450,5450,5450,5450,0
|
|
20231218,155700,796702360,5450,5450,5450,5450,0
|
|
20231218,155600,796702360,5450,5450,5450,5450,0
|
|
20231218,155500,796702360,5450,5450,5450,5450,0
|
|
20231218,155400,796702360,5450,5450,5450,5450,0
|
|
20231218,155300,796702360,5450,5450,5450,5450,0
|
|
20231218,155200,796702360,5450,5450,5450,5450,0
|
|
20231218,155100,796702360,5450,5450,5450,5450,0
|
|
20231218,155000,796702360,5450,5450,5450,5450,0
|
|
20231218,154900,796702360,5450,5450,5450,5450,0
|
|
20231218,154800,796702360,5450,5450,5450,5450,0
|
|
20231218,154700,796702360,5450,5450,5450,5450,0
|
|
20231218,154600,796702360,5450,5450,5450,5450,0
|
|
20231218,154500,796702360,5450,5450,5450,5450,0
|
|
20231218,154400,796702360,5450,5450,5450,5450,0
|
|
20231218,154300,796702360,5450,5450,5450,5450,0
|
|
20231218,154200,796702360,5450,5450,5450,5450,0
|
|
20231218,154100,796702360,5450,5450,5450,5450,0
|
|
20231218,154000,796702360,5450,5450,5450,5450,0
|
|
20231218,153900,796702360,5450,5450,5450,5450,0
|
|
20231218,153800,796702360,5450,5450,5450,5450,0
|
|
20231218,153700,796702360,5450,5450,5450,5450,0
|
|
20231218,153600,796702360,5450,5450,5450,5450,0
|
|
20231218,153500,796702360,5450,5450,5450,5450,0
|
|
20231218,153400,796702360,5450,5450,5450,5450,0
|
|
20231218,153300,796702360,5450,5450,5450,5450,0
|
|
20231218,153200,796702360,5450,5450,5450,5450,0
|
|
20231218,153100,796702360,5450,5450,5450,5450,2420
|
|
20231218,153000,796702360,5450,5450,5450,5450,2420
|
|
20231218,152900,783513360,5450,5450,5450,5450,0
|
|
20231218,152800,783513360,5450,5450,5450,5450,0
|
|
20231218,152700,783513360,5450,5450,5450,5450,0
|
|
20231218,152600,783513360,5450,5450,5450,5450,0
|
|
20231218,152500,783513360,5450,5450,5450,5450,0
|
|
20231218,152400,783513360,5450,5450,5450,5450,0
|
|
20231218,152300,783513360,5450,5450,5450,5450,0
|
|
20231218,152200,783513360,5450,5450,5450,5450,0
|
|
20231218,152100,783513360,5450,5450,5450,5450,0
|
|
20231218,152000,783513360,5450,5450,5450,5450,0
|
|
20231218,151900,783513360,5450,5450,5450,5440,426
|
|
20231218,151800,781191670,5470,5440,5470,5440,4
|
|
20231218,151700,781169880,5470,5440,5470,5440,1048
|
|
20231218,151600,775445360,5480,5420,5480,5420,4257
|
|
20231218,151500,752281530,5420,5420,5420,5420,55
|
|
20231218,151400,751983430,5400,5430,5430,5400,54
|
|
20231218,151300,751690720,5430,5390,5430,5390,3691
|
|
20231218,151200,731727430,5390,5390,5390,5390,13
|
|
20231218,151100,731657360,5390,5390,5390,5390,36
|
|
20231218,151000,731463320,5390,5390,5390,5390,23
|
|
20231218,150900,731339350,5400,5400,5400,5400,59
|
|
20231218,150800,731020750,5400,5400,5400,5400,532
|
|
20231218,150700,728147950,5430,5430,5430,5430,0
|
|
20231218,150600,728147950,5430,5430,5430,5430,0
|
|
20231218,150500,728147950,5430,5430,5430,5430,0
|
|
20231218,150400,728147950,5430,5410,5430,5400,178
|
|
20231218,150300,727186520,5430,5410,5430,5410,53
|
|
20231218,150200,726899770,5430,5430,5430,5430,0
|
|
20231218,150100,726899770,5430,5430,5430,5430,3
|
|
20231218,150000,726883480,5420,5430,5430,5420,205
|
|
20231218,145900,725770830,5430,5430,5430,5430,0
|
|
20231218,145800,725770830,5430,5400,5430,5400,85
|
|
20231218,145700,725311770,5430,5430,5430,5430,100
|
|
20231218,145600,724768770,5430,5430,5430,5430,150
|
|
20231218,145500,723954270,5430,5430,5430,5430,0
|
|
20231218,145400,723954270,5430,5430,5430,5430,100
|
|
20231218,145300,723411270,5430,5430,5430,5430,0
|
|
20231218,145200,723411270,5430,5430,5430,5430,0
|
|
20231218,145100,723411270,5430,5430,5430,5430,0
|
|
20231218,145000,723411270,5430,5430,5430,5430,18
|
|
20231218,144900,723313530,5430,5420,5430,5420,1018
|
|
20231218,144800,717788990,5420,5400,5420,5390,455
|
|
20231218,144700,715331980,5420,5410,5420,5410,19
|
|
20231218,144600,715229100,5420,5420,5420,5420,19
|
|
20231218,144500,715126120,5430,5430,5430,5430,19
|
|
20231218,144400,715022950,5430,5430,5430,5430,19
|
|
20231218,144300,714919780,5410,5430,5430,5410,25
|
|
20231218,144200,714784150,5430,5430,5430,5430,19
|
|
20231218,144100,714680980,5430,5430,5430,5430,20
|
|
20231218,144000,714572380,5430,5430,5430,5430,19
|
|
20231218,143900,714469210,5430,5430,5430,5430,19
|
|
20231218,143800,714366040,5430,5430,5430,5410,311
|
|
20231218,143700,712682030,5430,5430,5430,5430,19
|
|
20231218,143600,712578860,5430,5430,5430,5430,19
|
|
20231218,143500,712475690,5430,5430,5430,5430,387
|
|
20231218,143400,710374280,5430,5430,5430,5430,19
|
|
20231218,143300,710271110,5430,5430,5430,5430,19
|
|
20231218,143200,710167940,5430,5430,5430,5410,137
|
|
20231218,143100,709426370,5410,5430,5430,5410,100
|
|
20231218,143000,708884990,5430,5430,5430,5430,0
|
|
20231218,142900,708884990,5430,5430,5430,5430,0
|
|
20231218,142800,708884990,5430,5430,5430,5430,0
|
|
20231218,142700,708884990,5430,5430,5430,5430,3
|
|
20231218,142600,708868700,5410,5430,5430,5410,53
|
|
20231218,142500,708581910,5430,5400,5430,5400,949
|
|
20231218,142400,703447570,5400,5400,5400,5400,2
|
|
20231218,142300,703436770,5400,5400,5400,5400,1
|
|
20231218,142200,703431370,5400,5390,5400,5390,431
|
|
20231218,142100,701107280,5390,5390,5390,5390,140
|
|
20231218,142000,700352680,5410,5410,5410,5410,0
|
|
20231218,141900,700352680,5410,5410,5410,5410,0
|
|
20231218,141800,700352680,5410,5410,5410,5410,0
|
|
20231218,141700,700352680,5410,5410,5410,5410,5
|
|
20231218,141600,700325630,5390,5390,5390,5390,54
|
|
20231218,141500,700034570,5410,5410,5410,5410,0
|
|
20231218,141400,700034570,5410,5410,5410,5410,0
|
|
20231218,141300,700034570,5410,5410,5410,5410,0
|
|
20231218,141200,700034570,5410,5410,5410,5410,0
|
|
20231218,141100,700034570,5410,5410,5410,5410,8
|
|
20231218,141000,699991290,5410,5410,5410,5410,20
|
|
20231218,140900,699883090,5410,5410,5410,5410,0
|
|
20231218,140800,699883090,5410,5410,5410,5410,0
|
|
20231218,140700,699883090,5410,5410,5410,5410,0
|
|
20231218,140600,699883090,5410,5410,5410,5410,0
|
|
20231218,140500,699883090,5410,5410,5410,5410,4
|
|
20231218,140400,699861450,5390,5390,5410,5390,100
|
|
20231218,140300,699322390,5410,5410,5410,5410,4
|
|
20231218,140200,699300750,5400,5400,5400,5400,0
|
|
20231218,140100,699300750,5400,5400,5400,5400,601
|
|
20231218,140000,696055350,5400,5400,5400,5400,1
|
|
20231218,135900,696049950,5400,5400,5400,5400,0
|
|
20231218,135800,696049950,5400,5380,5400,5380,454
|
|
20231218,135700,693607410,5400,5400,5400,5400,0
|
|
20231218,135600,693607410,5400,5400,5400,5400,3
|
|
20231218,135500,693591210,5400,5400,5400,5400,0
|
|
20231218,135400,693591210,5400,5400,5400,5400,0
|
|
20231218,135300,693591210,5400,5400,5400,5400,40
|
|
20231218,135200,693375210,5400,5400,5400,5400,5
|
|
20231218,135100,693348210,5390,5390,5390,5390,0
|
|
20231218,135000,693348210,5390,5390,5390,5390,10
|
|
20231218,134900,693294310,5400,5400,5400,5400,242
|
|
20231218,134800,691987510,5400,5380,5400,5380,2572
|
|
20231218,134700,678111770,5390,5390,5390,5390,2
|
|
20231218,134600,678100990,5380,5390,5390,5380,120
|
|
20231218,134500,677455190,5390,5390,5390,5390,1
|
|
20231218,134400,677449800,5390,5390,5390,5390,0
|
|
20231218,134300,677449800,5390,5390,5390,5390,1
|
|
20231218,134200,677444410,5380,5380,5380,5380,10
|
|
20231218,134100,677390610,5390,5370,5390,5370,101
|
|
20231218,134000,676848220,5380,5380,5380,5380,20
|
|
20231218,133900,676740620,5390,5380,5390,5380,76
|
|
20231218,133800,676331640,5400,5390,5400,5380,173
|
|
20231218,133700,675400740,5390,5400,5400,5370,1470
|
|
20231218,133600,667506640,5370,5380,5400,5370,810
|
|
20231218,133500,663149280,5400,5390,5400,5380,116
|
|
20231218,133400,662524060,5400,5390,5400,5390,8
|
|
20231218,133300,662480910,5380,5380,5380,5380,16
|
|
20231218,133200,662394830,5380,5400,5400,5380,10
|
|
20231218,133100,662340930,5400,5400,5400,5400,0
|
|
20231218,133000,662340930,5400,5400,5400,5400,9
|
|
20231218,132900,662292330,5400,5390,5400,5370,220
|
|
20231218,132800,661108270,5400,5400,5400,5400,15
|
|
20231218,132700,661027270,5400,5400,5400,5400,175
|
|
20231218,132600,660082270,5390,5390,5390,5390,0
|
|
20231218,132500,660082270,5390,5390,5390,5390,7
|
|
20231218,132400,660044540,5400,5400,5400,5400,11
|
|
20231218,132300,659985140,5400,5400,5400,5400,80
|
|
20231218,132200,659553140,5380,5380,5380,5380,99
|
|
20231218,132100,659020520,5410,5390,5410,5390,670
|
|
20231218,132000,655396280,5390,5390,5390,5390,3
|
|
20231218,131900,655380110,5370,5370,5370,5370,0
|
|
20231218,131800,655380110,5370,5370,5370,5370,0
|
|
20231218,131700,655380110,5370,5370,5370,5370,0
|
|
20231218,131600,655380110,5370,5380,5380,5370,320
|
|
20231218,131500,653660970,5390,5390,5390,5390,0
|
|
20231218,131400,653660970,5390,5390,5390,5390,2
|
|
20231218,131300,653650190,5410,5390,5410,5390,1522
|
|
20231218,131200,645446590,5390,5390,5390,5390,700
|
|
20231218,131100,641673590,5410,5410,5410,5410,2
|
|
20231218,131000,641662770,5400,5400,5400,5400,77
|
|
20231218,130900,641246970,5410,5410,5410,5410,4
|
|
20231218,130800,641225330,5410,5410,5410,5410,0
|
|
20231218,130700,641225330,5410,5410,5410,5410,0
|
|
20231218,130600,641225330,5410,5410,5410,5410,0
|
|
20231218,130500,641225330,5410,5400,5410,5400,27
|
|
20231218,130400,641079510,5410,5400,5410,5400,41
|
|
20231218,130300,640858000,5400,5400,5400,5400,0
|
|
20231218,130200,640858000,5400,5400,5400,5400,71
|
|
20231218,130100,640474600,5410,5400,5410,5400,990
|
|
20231218,130000,635128490,5410,5410,5410,5410,0
|
|
20231218,125900,635128490,5410,5410,5410,5410,0
|
|
20231218,125800,635128490,5410,5410,5410,5410,5
|
|
20231218,125700,635101440,5400,5400,5400,5400,0
|
|
20231218,125600,635101440,5400,5400,5400,5400,1000
|
|
20231218,125500,629701440,5400,5400,5400,5400,0
|
|
20231218,125400,629701440,5400,5400,5400,5400,0
|
|
20231218,125300,629701440,5400,5400,5400,5400,0
|
|
20231218,125200,629701440,5400,5390,5410,5390,57
|
|
20231218,125100,629394070,5370,5370,5370,5370,781
|
|
20231218,125000,625200100,5370,5340,5370,5340,266
|
|
20231218,124900,623772280,5370,5370,5370,5370,0
|
|
20231218,124800,623772280,5370,5370,5370,5370,3
|
|
20231218,124700,623756170,5340,5340,5340,5340,1
|
|
20231218,124600,623750830,5380,5380,5380,5380,0
|
|
20231218,124500,623750830,5380,5380,5380,5380,10
|
|
20231218,124400,623697030,5380,5380,5380,5380,0
|
|
20231218,124300,623697030,5380,5380,5380,5380,0
|
|
20231218,124200,623697030,5380,5380,5380,5310,2097
|
|
20231218,124100,612488020,5400,5400,5400,5400,11
|
|
20231218,124000,612428620,5400,5400,5400,5400,40
|
|
20231218,123900,612212620,5400,5400,5400,5400,10
|
|
20231218,123800,612158620,5400,5400,5400,5400,117
|
|
20231218,123700,611526820,5400,5400,5400,5400,0
|
|
20231218,123600,611526820,5400,5380,5400,5380,600
|
|
20231218,123500,608297570,5380,5380,5380,5380,0
|
|
20231218,123400,608297570,5380,5380,5380,5380,510
|
|
20231218,123300,605553770,5380,5380,5380,5380,0
|
|
20231218,123200,605553770,5380,5380,5380,5380,10
|
|
20231218,123100,605499970,5380,5380,5380,5380,0
|
|
20231218,123000,605499970,5380,5370,5380,5370,9
|
|
20231218,122900,605451580,5380,5380,5390,5380,8
|
|
20231218,122800,605408500,5390,5390,5390,5390,0
|
|
20231218,122700,605408500,5390,5390,5390,5390,0
|
|
20231218,122600,605408500,5390,5390,5390,5390,10
|
|
20231218,122500,605354600,5390,5390,5390,5390,1
|
|
20231218,122400,605349210,5400,5400,5400,5400,0
|
|
20231218,122300,605349210,5400,5370,5400,5370,169
|
|
20231218,122200,604441620,5350,5350,5350,5350,5
|
|
20231218,122100,604414870,5370,5370,5370,5370,100
|
|
20231218,122000,603877870,5370,5370,5370,5370,0
|
|
20231218,121900,603877870,5370,5370,5370,5370,0
|
|
20231218,121800,603877870,5370,5370,5370,5370,0
|
|
20231218,121700,603877870,5370,5370,5370,5370,4
|
|
20231218,121600,603856390,5350,5350,5350,5350,0
|
|
20231218,121500,603856390,5350,5350,5350,5350,0
|
|
20231218,121400,603856390,5350,5350,5350,5350,100
|
|
20231218,121300,603321390,5350,5350,5350,5350,20
|
|
20231218,121200,603214390,5370,5370,5370,5370,200
|
|
20231218,121100,602140390,5370,5370,5370,5370,10
|
|
20231218,121000,602086690,5370,5370,5370,5370,30
|
|
20231218,120900,601925590,5380,5380,5380,5380,0
|
|
20231218,120800,601925590,5380,5380,5380,5380,0
|
|
20231218,120700,601925590,5380,5380,5380,5380,0
|
|
20231218,120600,601925590,5380,5380,5380,5380,1
|
|
20231218,120500,601920210,5390,5390,5390,5390,0
|
|
20231218,120400,601920210,5390,5350,5400,5350,220
|
|
20231218,120300,600735140,5400,5380,5400,5350,1466
|
|
20231218,120200,592883320,5410,5410,5410,5410,0
|
|
20231218,120100,592883320,5410,5410,5410,5410,0
|
|
20231218,120000,592883320,5410,5410,5410,5410,0
|
|
20231218,115900,592883320,5410,5410,5410,5410,0
|
|
20231218,115800,592883320,5410,5410,5410,5410,0
|
|
20231218,115700,592883320,5410,5410,5410,5410,0
|
|
20231218,115600,592883320,5410,5410,5410,5410,0
|
|
20231218,115500,592883320,5410,5410,5410,5410,0
|
|
20231218,115400,592883320,5410,5410,5410,5410,0
|
|
20231218,115300,592883320,5410,5410,5410,5410,0
|
|
20231218,115200,592883320,5410,5410,5410,5410,0
|
|
20231218,115100,592883320,5410,5410,5410,5410,0
|
|
20231218,115000,592883320,5410,5410,5410,5410,3
|
|
20231218,114900,592867090,5410,5410,5410,5410,10
|
|
20231218,114800,592812990,5380,5380,5380,5380,150
|
|
20231218,114700,592005990,5380,5380,5380,5380,300
|
|
20231218,114600,590391990,5410,5380,5410,5380,35
|
|
20231218,114500,590203540,5410,5410,5410,5410,398
|
|
20231218,114400,588050360,5390,5390,5390,5390,50
|
|
20231218,114300,587780860,5420,5420,5420,5420,0
|
|
20231218,114200,587780860,5420,5420,5420,5420,0
|
|
20231218,114100,587780860,5420,5380,5420,5380,204
|
|
20231218,114000,586683180,5390,5390,5390,5390,0
|
|
20231218,113900,586683180,5390,5390,5390,5390,485
|
|
20231218,113800,584069030,5400,5400,5400,5400,739
|
|
20231218,113700,580078430,5420,5420,5420,5420,0
|
|
20231218,113600,580078430,5420,5420,5420,5420,5
|
|
20231218,113500,580051330,5400,5400,5400,5400,0
|
|
20231218,113400,580051330,5400,5400,5400,5400,9
|
|
20231218,113300,580002730,5420,5420,5420,5420,0
|
|
20231218,113200,580002730,5420,5420,5420,5420,0
|
|
20231218,113100,580002730,5420,5420,5420,5420,0
|
|
20231218,113000,580002730,5420,5420,5420,5420,0
|
|
20231218,112900,580002730,5420,5420,5420,5420,0
|
|
20231218,112800,580002730,5420,5420,5420,5420,0
|
|
20231218,112700,580002730,5420,5420,5420,5420,0
|
|
20231218,112600,580002730,5420,5400,5420,5400,97
|
|
20231218,112500,579478910,5420,5420,5420,5420,0
|
|
20231218,112400,579478910,5420,5420,5420,5420,1
|
|
20231218,112300,579473490,5420,5420,5420,5420,1
|
|
20231218,112200,579468070,5420,5420,5420,5420,0
|
|
20231218,112100,579468070,5420,5420,5420,5420,19
|
|
20231218,112000,579365090,5410,5420,5420,5410,15
|
|
20231218,111900,579283800,5420,5410,5420,5410,390
|
|
20231218,111800,577172000,5410,5410,5410,5410,211
|
|
20231218,111700,576030490,5410,5410,5410,5410,1
|
|
20231218,111600,576025080,5410,5420,5420,5410,7133
|
|
20231218,111500,537435270,5420,5370,5420,5370,142
|
|
20231218,111400,536672580,5370,5350,5370,5330,375
|
|
20231218,111300,534663820,5360,5380,5380,5310,1958
|
|
20231218,111200,524236440,5370,5370,5370,5370,224
|
|
20231218,111100,523033560,5370,5390,5390,5370,1583
|
|
20231218,111000,514504160,5390,5390,5390,5390,5
|
|
20231218,110900,514477210,5400,5400,5400,5400,0
|
|
20231218,110800,514477210,5400,5400,5400,5400,240
|
|
20231218,110700,513181210,5400,5400,5400,5400,232
|
|
20231218,110600,511928410,5420,5420,5420,5420,0
|
|
20231218,110500,511928410,5420,5420,5420,5420,3
|
|
20231218,110400,511912150,5400,5420,5420,5400,151
|
|
20231218,110300,511096730,5420,5420,5420,5420,176
|
|
20231218,110200,510142810,5390,5400,5400,5390,277
|
|
20231218,110100,508649010,5430,5400,5430,5400,4
|
|
20231218,110000,508627320,5430,5430,5430,5430,0
|
|
20231218,105900,508627320,5430,5430,5430,5430,0
|
|
20231218,105800,508627320,5430,5430,5430,5430,500
|
|
20231218,105700,505912320,5430,5430,5430,5430,5
|
|
20231218,105600,505885170,5430,5430,5430,5430,90
|
|
20231218,105500,505396470,5430,5430,5430,5430,5
|
|
20231218,105400,505369320,5400,5400,5400,5400,17
|
|
20231218,105300,505277520,5390,5390,5390,5370,695
|
|
20231218,105200,501540270,5390,5400,5400,5390,700
|
|
20231218,105100,497765690,5420,5420,5420,5400,1606
|
|
20231218,105000,489075940,5450,5450,5450,5450,0
|
|
20231218,104900,489075940,5450,5450,5450,5450,0
|
|
20231218,104800,489075940,5450,5450,5450,5450,0
|
|
20231218,104700,489075940,5450,5420,5450,5420,29
|
|
20231218,104600,488918670,5420,5450,5450,5420,427
|
|
20231218,104500,486601200,5440,5440,5440,5440,100
|
|
20231218,104400,486057200,5450,5450,5450,5450,0
|
|
20231218,104300,486057200,5450,5450,5450,5450,30
|
|
20231218,104200,485893700,5450,5460,5460,5450,42
|
|
20231218,104100,485664700,5450,5450,5450,5450,0
|
|
20231218,104000,485664700,5450,5450,5450,5450,9
|
|
20231218,103900,485615650,5420,5440,5440,5420,2037
|
|
20231218,103800,474552130,5470,5470,5470,5470,0
|
|
20231218,103700,474552130,5470,5470,5470,5470,6
|
|
20231218,103600,474519310,5470,5470,5470,5470,271
|
|
20231218,103500,473036940,5480,5480,5480,5480,0
|
|
20231218,103400,473036940,5480,5480,5480,5480,5
|
|
20231218,103300,473009540,5480,5480,5480,5480,0
|
|
20231218,103200,473009540,5480,5480,5480,5480,335
|
|
20231218,103100,471173740,5490,5490,5490,5490,4
|
|
20231218,103000,471151780,5490,5490,5490,5490,0
|
|
20231218,102900,471151780,5490,5490,5490,5490,0
|
|
20231218,102800,471151780,5490,5490,5490,5490,100
|
|
20231218,102700,470602780,5490,5490,5490,5490,2437
|
|
20231218,102600,457223650,5480,5480,5490,5480,156
|
|
20231218,102500,456367770,5480,5480,5480,5480,30
|
|
20231218,102400,456203370,5480,5480,5480,5480,0
|
|
20231218,102300,456203370,5480,5480,5480,5480,0
|
|
20231218,102200,456203370,5480,5480,5480,5480,501
|
|
20231218,102100,453457890,5490,5490,5490,5480,222
|
|
20231218,102000,452241120,5490,5490,5490,5490,10
|
|
20231218,101900,452186220,5490,5490,5490,5490,936
|
|
20231218,101800,447047580,5490,5490,5490,5490,0
|
|
20231218,101700,447047580,5490,5490,5490,5490,10
|
|
20231218,101600,446992680,5490,5490,5490,5490,1
|
|
20231218,101500,446987190,5490,5490,5490,5490,199
|
|
20231218,101400,445894680,5490,5490,5490,5490,0
|
|
20231218,101300,445894680,5490,5490,5490,5490,0
|
|
20231218,101200,445894680,5490,5490,5490,5480,282
|
|
20231218,101100,444349080,5450,5490,5500,5450,872
|
|
20231218,101000,439583580,5500,5500,5500,5500,0
|
|
20231218,100900,439583580,5500,5500,5500,5500,2
|
|
20231218,100800,439572580,5500,5500,5500,5500,5
|
|
20231218,100700,439545080,5500,5500,5500,5500,10
|
|
20231218,100600,439490080,5490,5480,5490,5480,794
|
|
20231218,100500,435133020,5490,5490,5490,5490,0
|
|
20231218,100400,435133020,5490,5490,5490,5490,0
|
|
20231218,100300,435133020,5490,5490,5490,5490,0
|
|
20231218,100200,435133020,5490,5490,5490,5490,0
|
|
20231218,100100,435133020,5490,5470,5490,5470,670
|
|
20231218,100000,431464940,5410,5410,5410,5410,0
|
|
20231218,095900,431464940,5410,5410,5410,5410,0
|
|
20231218,095800,431464940,5410,5430,5430,5410,3100
|
|
20231218,095700,414679330,5420,5410,5420,5410,156
|
|
20231218,095600,413833840,5410,5410,5410,5410,0
|
|
20231218,095500,413833840,5410,5410,5410,5410,20
|
|
20231218,095400,413725640,5410,5410,5410,5410,0
|
|
20231218,095300,413725640,5410,5410,5410,5410,425
|
|
20231218,095200,411426390,5470,5430,5470,5430,1980
|
|
20231218,095100,400674470,5440,5440,5440,5440,1394
|
|
20231218,095000,393091110,5470,5480,5480,5470,32
|
|
20231218,094900,392915790,5490,5470,5490,5410,355
|
|
20231218,094800,390988130,5490,5510,5510,5490,2
|
|
20231218,094700,390977130,5470,5490,5520,5450,673
|
|
20231218,094600,387290270,5480,5480,5480,5480,1
|
|
20231218,094500,387284790,5480,5530,5530,5480,498
|
|
20231218,094400,384532550,5530,5520,5530,5510,2559
|
|
20231218,094300,370397350,5520,5470,5520,5470,5000
|
|
20231218,094200,342891460,5490,5490,5490,5490,0
|
|
20231218,094100,342891460,5490,5490,5490,5490,2
|
|
20231218,094000,342880480,5490,5490,5490,5490,0
|
|
20231218,093900,342880480,5490,5490,5490,5490,12
|
|
20231218,093800,342814600,5490,5450,5490,5440,709
|
|
20231218,093700,338957120,5500,5490,5500,5490,402
|
|
20231218,093600,336748870,5490,5490,5500,5460,2456
|
|
20231218,093500,323329320,5500,5450,5510,5450,3238
|
|
20231218,093400,305524960,5490,5470,5490,5470,523
|
|
20231218,093300,302658700,5480,5420,5490,5420,582
|
|
20231218,093200,299499250,5440,5500,5500,5440,845
|
|
20231218,093100,294882150,5500,5460,5510,5450,1428
|
|
20231218,093000,287045170,5500,5430,5510,5430,5881
|
|
20231218,092900,254820780,5400,5440,5440,5400,628
|
|
20231218,092800,251408460,5430,5400,5430,5400,2563
|
|
20231218,092700,237516040,5400,5400,5400,5400,1
|
|
20231218,092600,237510640,5400,5380,5400,5370,653
|
|
20231218,092500,233997300,5370,5370,5380,5370,811
|
|
20231218,092400,229639740,5370,5370,5380,5370,91
|
|
20231218,092300,229150930,5380,5380,5380,5380,59
|
|
20231218,092200,228833510,5400,5410,5410,5400,187
|
|
20231218,092100,227822210,5390,5410,5410,5390,236
|
|
20231218,092000,226548130,5420,5400,5420,5400,80
|
|
20231218,091900,226116110,5400,5400,5400,5400,1
|
|
20231218,091800,226110710,5430,5430,5430,5430,0
|
|
20231218,091700,226110710,5430,5400,5430,5400,207
|
|
20231218,091600,224989370,5400,5420,5420,5400,183
|
|
20231218,091500,224000770,5430,5430,5430,5410,235
|
|
20231218,091400,222725590,5430,5410,5430,5400,1418
|
|
20231218,091300,215038870,5400,5390,5400,5350,2095
|
|
20231218,091200,203794290,5380,5350,5380,5330,5253
|
|
20231218,091100,175605390,5360,5360,5370,5330,1366
|
|
20231218,091000,168305510,5350,5370,5370,5350,3095
|
|
20231218,090900,151740510,5380,5400,5400,5380,441
|
|
20231218,090800,149364730,5430,5380,5430,5380,662
|
|
20231218,090700,145798610,5380,5380,5400,5380,2142
|
|
20231218,090600,134271050,5400,5410,5430,5400,307
|
|
20231218,090500,132609120,5430,5430,5430,5410,3237
|
|
20231218,090400,115078970,5430,5450,5470,5430,1397
|
|
20231218,090300,107470170,5450,5430,5470,5410,2563
|
|
20231218,090200,93503160,5400,5400,5450,5400,6663
|
|
20231218,090100,57335660,5400,5330,5440,5330,5388
|
|
20231218,090000,28389070,5290,5350,5350,5290,5327
|