663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,200000,771268660,3730,3730,3730,3730,5999
|
|
20231220,195900,771268660,3730,3730,3730,3730,0
|
|
20231220,195800,771268660,3730,3730,3730,3730,0
|
|
20231220,195700,771268660,3730,3730,3730,3730,0
|
|
20231220,195600,771268660,3730,3730,3730,3730,0
|
|
20231220,195500,771268660,3730,3730,3730,3730,0
|
|
20231220,195400,771268660,3730,3730,3730,3730,0
|
|
20231220,195300,771268660,3730,3730,3730,3730,0
|
|
20231220,195200,771268660,3730,3730,3730,3730,0
|
|
20231220,195100,771268660,3730,3730,3730,3730,0
|
|
20231220,195000,771268660,3730,3730,3730,3730,0
|
|
20231220,194900,771268660,3730,3730,3730,3730,0
|
|
20231220,194800,771268660,3730,3730,3730,3730,0
|
|
20231220,194700,771268660,3730,3730,3730,3730,0
|
|
20231220,194600,771268660,3730,3730,3730,3730,0
|
|
20231220,194500,771268660,3730,3730,3730,3730,0
|
|
20231220,194400,771268660,3730,3730,3730,3730,0
|
|
20231220,194300,771268660,3730,3730,3730,3730,0
|
|
20231220,194200,771268660,3730,3730,3730,3730,0
|
|
20231220,194100,771268660,3730,3730,3730,3730,0
|
|
20231220,194000,771268660,3730,3730,3730,3730,0
|
|
20231220,193900,771268660,3730,3730,3730,3730,0
|
|
20231220,193800,771268660,3730,3730,3730,3730,0
|
|
20231220,193700,771268660,3730,3730,3730,3730,0
|
|
20231220,193600,771268660,3730,3730,3730,3730,0
|
|
20231220,193500,771268660,3730,3730,3730,3730,0
|
|
20231220,193400,771268660,3730,3730,3730,3730,0
|
|
20231220,193300,771268660,3730,3730,3730,3730,0
|
|
20231220,193200,771268660,3730,3730,3730,3730,0
|
|
20231220,193100,771268660,3730,3730,3730,3730,0
|
|
20231220,193000,771268660,3730,3730,3730,3730,5999
|
|
20231220,192900,771268660,3730,3730,3730,3730,0
|
|
20231220,192800,771268660,3730,3730,3730,3730,0
|
|
20231220,192700,771268660,3730,3730,3730,3730,0
|
|
20231220,192600,771268660,3730,3730,3730,3730,0
|
|
20231220,192500,771268660,3730,3730,3730,3730,0
|
|
20231220,192400,771268660,3730,3730,3730,3730,0
|
|
20231220,192300,771268660,3730,3730,3730,3730,0
|
|
20231220,192200,771268660,3730,3730,3730,3730,0
|
|
20231220,192100,771268660,3730,3730,3730,3730,0
|
|
20231220,192000,771268660,3730,3730,3730,3730,0
|
|
20231220,191900,771268660,3730,3730,3730,3730,0
|
|
20231220,191800,771268660,3730,3730,3730,3730,0
|
|
20231220,191700,771268660,3730,3730,3730,3730,0
|
|
20231220,191600,771268660,3730,3730,3730,3730,0
|
|
20231220,191500,771268660,3730,3730,3730,3730,0
|
|
20231220,191400,771268660,3730,3730,3730,3730,0
|
|
20231220,191300,771268660,3730,3730,3730,3730,0
|
|
20231220,191200,771268660,3730,3730,3730,3730,0
|
|
20231220,191100,771268660,3730,3730,3730,3730,0
|
|
20231220,191000,771268660,3730,3730,3730,3730,0
|
|
20231220,190900,771268660,3730,3730,3730,3730,0
|
|
20231220,190800,771268660,3730,3730,3730,3730,0
|
|
20231220,190700,771268660,3730,3730,3730,3730,0
|
|
20231220,190600,771268660,3730,3730,3730,3730,0
|
|
20231220,190500,771268660,3730,3730,3730,3730,0
|
|
20231220,190400,771268660,3730,3730,3730,3730,0
|
|
20231220,190300,771268660,3730,3730,3730,3730,0
|
|
20231220,190200,771268660,3730,3730,3730,3730,0
|
|
20231220,190100,771268660,3730,3730,3730,3730,0
|
|
20231220,190000,771268660,3730,3730,3730,3730,5999
|
|
20231220,185900,771268660,3730,3730,3730,3730,0
|
|
20231220,185800,771268660,3730,3730,3730,3730,0
|
|
20231220,185700,771268660,3730,3730,3730,3730,0
|
|
20231220,185600,771268660,3730,3730,3730,3730,0
|
|
20231220,185500,771268660,3730,3730,3730,3730,0
|
|
20231220,185400,771268660,3730,3730,3730,3730,0
|
|
20231220,185300,771268660,3730,3730,3730,3730,0
|
|
20231220,185200,771268660,3730,3730,3730,3730,0
|
|
20231220,185100,771268660,3730,3730,3730,3730,0
|
|
20231220,185000,771268660,3730,3730,3730,3730,0
|
|
20231220,184900,771268660,3730,3730,3730,3730,0
|
|
20231220,184800,771268660,3730,3730,3730,3730,0
|
|
20231220,184700,771268660,3730,3730,3730,3730,0
|
|
20231220,184600,771268660,3730,3730,3730,3730,0
|
|
20231220,184500,771268660,3730,3730,3730,3730,0
|
|
20231220,184400,771268660,3730,3730,3730,3730,0
|
|
20231220,184300,771268660,3730,3730,3730,3730,0
|
|
20231220,184200,771268660,3730,3730,3730,3730,0
|
|
20231220,184100,771268660,3730,3730,3730,3730,0
|
|
20231220,184000,771268660,3730,3730,3730,3730,0
|
|
20231220,183900,771268660,3730,3730,3730,3730,0
|
|
20231220,183800,771268660,3730,3730,3730,3730,0
|
|
20231220,183700,771268660,3730,3730,3730,3730,0
|
|
20231220,183600,771268660,3730,3730,3730,3730,0
|
|
20231220,183500,771268660,3730,3730,3730,3730,0
|
|
20231220,183400,771268660,3730,3730,3730,3730,0
|
|
20231220,183300,771268660,3730,3730,3730,3730,0
|
|
20231220,183200,771268660,3730,3730,3730,3730,0
|
|
20231220,183100,771268660,3730,3730,3730,3730,0
|
|
20231220,183000,771268660,3730,3730,3730,3730,5999
|
|
20231220,182900,771268660,3730,3730,3730,3730,0
|
|
20231220,182800,771268660,3730,3730,3730,3730,0
|
|
20231220,182700,771268660,3730,3730,3730,3730,0
|
|
20231220,182600,771268660,3730,3730,3730,3730,0
|
|
20231220,182500,771268660,3730,3730,3730,3730,0
|
|
20231220,182400,771268660,3730,3730,3730,3730,0
|
|
20231220,182300,771268660,3730,3730,3730,3730,0
|
|
20231220,182200,771268660,3730,3730,3730,3730,0
|
|
20231220,182100,771268660,3730,3730,3730,3730,0
|
|
20231220,182000,771268660,3730,3730,3730,3730,0
|
|
20231220,181900,771268660,3730,3730,3730,3730,0
|
|
20231220,181800,771268660,3730,3730,3730,3730,0
|
|
20231220,181700,771268660,3730,3730,3730,3730,0
|
|
20231220,181600,771268660,3730,3730,3730,3730,0
|
|
20231220,181500,771268660,3730,3730,3730,3730,0
|
|
20231220,181400,771268660,3730,3730,3730,3730,0
|
|
20231220,181300,771268660,3730,3730,3730,3730,0
|
|
20231220,181200,771268660,3730,3730,3730,3730,0
|
|
20231220,181100,771268660,3730,3730,3730,3730,0
|
|
20231220,181000,771268660,3730,3730,3730,3730,0
|
|
20231220,180900,771268660,3730,3730,3730,3730,0
|
|
20231220,180800,771268660,3730,3730,3730,3730,0
|
|
20231220,180700,771268660,3730,3730,3730,3730,0
|
|
20231220,180600,771268660,3730,3730,3730,3730,0
|
|
20231220,180500,771268660,3730,3730,3730,3730,0
|
|
20231220,180400,771268660,3730,3730,3730,3730,0
|
|
20231220,180300,771268660,3730,3730,3730,3730,0
|
|
20231220,180200,771268660,3730,3730,3730,3730,0
|
|
20231220,180100,771268660,3730,3730,3730,3730,0
|
|
20231220,180000,771268660,3730,3730,3730,3730,5999
|
|
20231220,175900,771268660,3730,3730,3730,3730,0
|
|
20231220,175800,771268660,3730,3730,3730,3730,0
|
|
20231220,175700,771268660,3730,3730,3730,3730,0
|
|
20231220,175600,771268660,3730,3730,3730,3730,0
|
|
20231220,175500,771268660,3730,3730,3730,3730,0
|
|
20231220,175400,771268660,3730,3730,3730,3730,0
|
|
20231220,175300,771268660,3730,3730,3730,3730,0
|
|
20231220,175200,771268660,3730,3730,3730,3730,0
|
|
20231220,175100,771268660,3730,3730,3730,3730,0
|
|
20231220,175000,771268660,3730,3730,3730,3730,0
|
|
20231220,174900,771268660,3730,3730,3730,3730,0
|
|
20231220,174800,771268660,3730,3730,3730,3730,0
|
|
20231220,174700,771268660,3730,3730,3730,3730,0
|
|
20231220,174600,771268660,3730,3730,3730,3730,0
|
|
20231220,174500,771268660,3730,3730,3730,3730,0
|
|
20231220,174400,771268660,3730,3730,3730,3730,0
|
|
20231220,174300,771268660,3730,3730,3730,3730,0
|
|
20231220,174200,771268660,3730,3730,3730,3730,0
|
|
20231220,174100,771268660,3730,3730,3730,3730,0
|
|
20231220,174000,771268660,3730,3730,3730,3730,0
|
|
20231220,173900,771268660,3730,3730,3730,3730,0
|
|
20231220,173800,771268660,3730,3730,3730,3730,0
|
|
20231220,173700,771268660,3730,3730,3730,3730,0
|
|
20231220,173600,771268660,3730,3730,3730,3730,0
|
|
20231220,173500,771268660,3730,3730,3730,3730,0
|
|
20231220,173400,771268660,3730,3730,3730,3730,0
|
|
20231220,173300,771268660,3730,3730,3730,3730,0
|
|
20231220,173200,771268660,3730,3730,3730,3730,0
|
|
20231220,173100,771268660,3730,3730,3730,3730,0
|
|
20231220,173000,771268660,3730,3730,3730,3730,5999
|
|
20231220,172900,771268660,3730,3730,3730,3730,0
|
|
20231220,172800,771268660,3730,3730,3730,3730,0
|
|
20231220,172700,771268660,3730,3730,3730,3730,0
|
|
20231220,172600,771268660,3730,3730,3730,3730,0
|
|
20231220,172500,771268660,3730,3730,3730,3730,0
|
|
20231220,172400,771268660,3730,3730,3730,3730,0
|
|
20231220,172300,771268660,3730,3730,3730,3730,0
|
|
20231220,172200,771268660,3730,3730,3730,3730,0
|
|
20231220,172100,771268660,3730,3730,3730,3730,0
|
|
20231220,172000,771268660,3730,3730,3730,3730,0
|
|
20231220,171900,771268660,3730,3730,3730,3730,0
|
|
20231220,171800,771268660,3730,3730,3730,3730,0
|
|
20231220,171700,771268660,3730,3730,3730,3730,0
|
|
20231220,171600,771268660,3730,3730,3730,3730,0
|
|
20231220,171500,771268660,3730,3730,3730,3730,0
|
|
20231220,171400,771268660,3730,3730,3730,3730,0
|
|
20231220,171300,771268660,3730,3730,3730,3730,0
|
|
20231220,171200,771268660,3730,3730,3730,3730,0
|
|
20231220,171100,771268660,3730,3730,3730,3730,0
|
|
20231220,171000,771268660,3730,3730,3730,3730,0
|
|
20231220,170900,771268660,3730,3730,3730,3730,0
|
|
20231220,170800,771268660,3730,3730,3730,3730,0
|
|
20231220,170700,771268660,3730,3730,3730,3730,0
|
|
20231220,170600,771268660,3730,3730,3730,3730,0
|
|
20231220,170500,771268660,3730,3730,3730,3730,0
|
|
20231220,170400,771268660,3730,3730,3730,3730,0
|
|
20231220,170300,771268660,3730,3730,3730,3730,0
|
|
20231220,170200,771268660,3730,3730,3730,3730,0
|
|
20231220,170100,771268660,3730,3730,3730,3730,0
|
|
20231220,170000,771268660,3730,3730,3730,3730,5999
|
|
20231220,165900,771268660,3730,3730,3730,3730,0
|
|
20231220,165800,771268660,3730,3730,3730,3730,0
|
|
20231220,165700,771268660,3730,3730,3730,3730,0
|
|
20231220,165600,771268660,3730,3730,3730,3730,0
|
|
20231220,165500,771268660,3730,3730,3730,3730,0
|
|
20231220,165400,771268660,3730,3730,3730,3730,0
|
|
20231220,165300,771268660,3730,3730,3730,3730,0
|
|
20231220,165200,771268660,3730,3730,3730,3730,0
|
|
20231220,165100,771268660,3730,3730,3730,3730,0
|
|
20231220,165000,771268660,3730,3730,3730,3730,0
|
|
20231220,164900,771268660,3730,3730,3730,3730,0
|
|
20231220,164800,771268660,3730,3730,3730,3730,0
|
|
20231220,164700,771268660,3730,3730,3730,3730,0
|
|
20231220,164600,771268660,3730,3730,3730,3730,0
|
|
20231220,164500,771268660,3730,3730,3730,3730,0
|
|
20231220,164400,771268660,3730,3730,3730,3730,0
|
|
20231220,164300,771268660,3730,3730,3730,3730,0
|
|
20231220,164200,771268660,3730,3730,3730,3730,0
|
|
20231220,164100,771268660,3730,3730,3730,3730,0
|
|
20231220,164000,771268660,3730,3730,3730,3730,0
|
|
20231220,163900,771268660,3730,3730,3730,3730,0
|
|
20231220,163800,771268660,3730,3730,3730,3730,0
|
|
20231220,163700,771268660,3730,3730,3730,3730,0
|
|
20231220,163600,771268660,3730,3730,3730,3730,0
|
|
20231220,163500,771268660,3730,3730,3730,3730,0
|
|
20231220,163400,771268660,3730,3730,3730,3730,0
|
|
20231220,163300,771268660,3730,3730,3730,3730,0
|
|
20231220,163200,771268660,3730,3730,3730,3730,0
|
|
20231220,163100,771268660,3730,3730,3730,3730,0
|
|
20231220,163000,771268660,3730,3730,3730,3730,5999
|
|
20231220,162900,771268660,3730,3730,3730,3730,0
|
|
20231220,162800,771268660,3730,3730,3730,3730,0
|
|
20231220,162700,771268660,3730,3730,3730,3730,0
|
|
20231220,162600,771268660,3730,3730,3730,3730,0
|
|
20231220,162500,771268660,3730,3730,3730,3730,0
|
|
20231220,162400,771268660,3730,3730,3730,3730,0
|
|
20231220,162300,771268660,3730,3730,3730,3730,0
|
|
20231220,162200,771268660,3730,3730,3730,3730,0
|
|
20231220,162100,771268660,3730,3730,3730,3730,0
|
|
20231220,162000,771268660,3730,3730,3730,3730,0
|
|
20231220,161900,771268660,3730,3730,3730,3730,0
|
|
20231220,161800,771268660,3730,3730,3730,3730,0
|
|
20231220,161700,771268660,3730,3730,3730,3730,0
|
|
20231220,161600,771268660,3730,3730,3730,3730,0
|
|
20231220,161500,771268660,3730,3730,3730,3730,0
|
|
20231220,161400,771268660,3730,3730,3730,3730,0
|
|
20231220,161300,771268660,3730,3730,3730,3730,0
|
|
20231220,161200,771268660,3730,3730,3730,3730,0
|
|
20231220,161100,771268660,3730,3730,3730,3730,0
|
|
20231220,161000,771268660,3730,3730,3730,3730,0
|
|
20231220,160900,771268660,3730,3730,3730,3730,0
|
|
20231220,160800,771268660,3730,3730,3730,3730,0
|
|
20231220,160700,771268660,3730,3730,3730,3730,0
|
|
20231220,160600,771268660,3730,3730,3730,3730,0
|
|
20231220,160500,771268660,3730,3730,3730,3730,0
|
|
20231220,160400,771268660,3730,3730,3730,3730,0
|
|
20231220,160300,771268660,3730,3730,3730,3730,0
|
|
20231220,160200,771268660,3730,3730,3730,3730,0
|
|
20231220,160100,771268660,3730,3730,3730,3730,0
|
|
20231220,160000,771268660,3730,3730,3730,3730,5999
|
|
20231220,155900,771268660,3730,3730,3730,3730,0
|
|
20231220,155800,771268660,3730,3730,3730,3730,0
|
|
20231220,155700,771268660,3730,3730,3730,3730,0
|
|
20231220,155600,771268660,3730,3730,3730,3730,0
|
|
20231220,155500,771268660,3730,3730,3730,3730,0
|
|
20231220,155400,771268660,3730,3730,3730,3730,0
|
|
20231220,155300,771268660,3730,3730,3730,3730,0
|
|
20231220,155200,771268660,3730,3730,3730,3730,0
|
|
20231220,155100,771268660,3730,3730,3730,3730,0
|
|
20231220,155000,771268660,3730,3730,3730,3730,0
|
|
20231220,154900,771268660,3730,3730,3730,3730,0
|
|
20231220,154800,771268660,3730,3730,3730,3730,0
|
|
20231220,154700,771268660,3730,3730,3730,3730,0
|
|
20231220,154600,771268660,3730,3730,3730,3730,0
|
|
20231220,154500,771268660,3730,3730,3730,3730,0
|
|
20231220,154400,771268660,3730,3730,3730,3730,0
|
|
20231220,154300,771268660,3730,3730,3730,3730,0
|
|
20231220,154200,771268660,3730,3730,3730,3730,0
|
|
20231220,154100,771268660,3730,3730,3730,3730,0
|
|
20231220,154000,771268660,3730,3730,3730,3730,0
|
|
20231220,153900,771268660,3730,3730,3730,3730,0
|
|
20231220,153800,771268660,3730,3730,3730,3730,0
|
|
20231220,153700,771268660,3730,3730,3730,3730,0
|
|
20231220,153600,771268660,3730,3730,3730,3730,0
|
|
20231220,153500,771268660,3730,3730,3730,3730,0
|
|
20231220,153400,771268660,3730,3730,3730,3730,0
|
|
20231220,153300,771268660,3730,3730,3730,3730,0
|
|
20231220,153200,771268660,3730,3730,3730,3730,0
|
|
20231220,153100,771268660,3730,3730,3730,3730,0
|
|
20231220,153000,771268660,3730,3730,3730,3730,11998
|
|
20231220,152900,748892390,3730,3730,3730,3730,0
|
|
20231220,152800,748892390,3730,3730,3730,3730,0
|
|
20231220,152700,748892390,3730,3730,3730,3730,0
|
|
20231220,152600,748892390,3730,3730,3730,3730,0
|
|
20231220,152500,748892390,3730,3730,3730,3730,0
|
|
20231220,152400,748892390,3730,3730,3730,3730,0
|
|
20231220,152300,748892390,3730,3730,3730,3730,0
|
|
20231220,152200,748892390,3730,3730,3730,3730,0
|
|
20231220,152100,748892390,3730,3730,3730,3730,0
|
|
20231220,152000,748892390,3730,3730,3730,3730,0
|
|
20231220,151900,748892390,3730,3695,3730,3695,3371
|
|
20231220,151800,736419590,3700,3695,3700,3695,3903
|
|
20231220,151700,721979090,3700,3700,3705,3695,1122
|
|
20231220,151600,717830730,3705,3700,3705,3700,101
|
|
20231220,151500,717457025,3705,3695,3705,3695,2
|
|
20231220,151400,717449625,3705,3705,3705,3705,53
|
|
20231220,151300,717253260,3705,3705,3705,3700,1409
|
|
20231220,151200,712038010,3705,3705,3705,3700,151
|
|
20231220,151100,711478650,3705,3705,3705,3700,1719
|
|
20231220,151000,705109850,3705,3695,3705,3690,1643
|
|
20231220,150900,699041325,3695,3705,3705,3695,506
|
|
20231220,150800,697169870,3705,3705,3705,3705,218
|
|
20231220,150700,696362180,3710,3695,3710,3695,305
|
|
20231220,150600,695235175,3695,3695,3695,3695,300
|
|
20231220,150500,694126675,3695,3700,3700,3695,41
|
|
20231220,150400,693975170,3700,3700,3700,3695,1546
|
|
20231220,150300,688262560,3700,3700,3700,3700,128
|
|
20231220,150200,687788960,3710,3700,3710,3700,271
|
|
20231220,150100,686786250,3700,3700,3700,3700,284
|
|
20231220,150000,685735450,3700,3710,3710,3700,805
|
|
20231220,145900,682756870,3710,3710,3715,3710,106
|
|
20231220,145800,682363605,3710,3705,3715,3705,3022
|
|
20231220,145700,671151985,3700,3710,3710,3700,1698
|
|
20231220,145600,664865610,3710,3705,3710,3705,98
|
|
20231220,145500,664502120,3700,3710,3710,3700,2327
|
|
20231220,145400,655890520,3710,3705,3710,3705,91
|
|
20231220,145300,655553185,3710,3705,3710,3700,2256
|
|
20231220,145200,647200525,3710,3710,3710,3705,2085
|
|
20231220,145100,639470200,3710,3710,3710,3710,306
|
|
20231220,145000,638334940,3715,3710,3715,3710,60
|
|
20231220,144900,638112335,3710,3715,3715,3710,1121
|
|
20231220,144800,633948425,3700,3715,3715,3700,5076
|
|
20231220,144700,615145480,3715,3715,3715,3715,2309
|
|
20231220,144600,606567545,3720,3720,3720,3720,56
|
|
20231220,144500,606359225,3720,3715,3720,3715,1205
|
|
20231220,144400,601881625,3720,3720,3720,3720,583
|
|
20231220,144300,599712865,3720,3740,3740,3720,1170
|
|
20231220,144200,595356090,3740,3745,3745,3720,3900
|
|
20231220,144100,580825470,3735,3745,3745,3735,1049
|
|
20231220,144000,576906620,3745,3740,3745,3740,48
|
|
20231220,143900,576727080,3735,3730,3735,3730,2113
|
|
20231220,143800,568835335,3730,3755,3770,3730,14231
|
|
20231220,143700,515582890,3770,3770,3770,3760,3626
|
|
20231220,143600,501918120,3770,3770,3770,3770,0
|
|
20231220,143500,501918120,3770,3765,3770,3765,100
|
|
20231220,143400,501541615,3765,3765,3765,3765,0
|
|
20231220,143300,501541615,3765,3765,3765,3765,1
|
|
20231220,143200,501537850,3765,3765,3765,3765,5
|
|
20231220,143100,501519025,3770,3770,3770,3770,0
|
|
20231220,143000,501519025,3770,3770,3770,3770,0
|
|
20231220,142900,501519025,3770,3770,3770,3770,1
|
|
20231220,142800,501515255,3750,3770,3770,3750,858
|
|
20231220,142700,498295000,3770,3770,3770,3770,3
|
|
20231220,142600,498283690,3765,3765,3765,3765,60
|
|
20231220,142500,498057790,3770,3770,3770,3770,3
|
|
20231220,142400,498046480,3770,3770,3770,3770,0
|
|
20231220,142300,498046480,3770,3770,3770,3770,0
|
|
20231220,142200,498046480,3770,3770,3770,3770,5
|
|
20231220,142100,498027630,3770,3770,3770,3770,30
|
|
20231220,142000,497914530,3770,3770,3770,3770,0
|
|
20231220,141900,497914530,3770,3770,3770,3770,17
|
|
20231220,141800,497850440,3770,3770,3770,3770,1
|
|
20231220,141700,497846670,3760,3755,3760,3755,232
|
|
20231220,141600,496975500,3770,3755,3770,3755,13
|
|
20231220,141500,496926640,3770,3770,3770,3755,1352
|
|
20231220,141400,491847100,3760,3770,3770,3760,222
|
|
20231220,141300,491011255,3770,3765,3770,3765,52
|
|
20231220,141200,490815425,3765,3765,3765,3765,1
|
|
20231220,141100,490811660,3765,3750,3765,3750,2253
|
|
20231220,141000,482362895,3750,3750,3750,3750,252
|
|
20231220,140900,481417895,3755,3760,3760,3755,1541
|
|
20231220,140800,475631140,3770,3770,3770,3770,170
|
|
20231220,140700,474990240,3770,3770,3770,3770,10
|
|
20231220,140600,474952540,3770,3770,3770,3755,202
|
|
20231220,140500,474194000,3760,3755,3770,3755,1377
|
|
20231220,140400,469022830,3755,3760,3760,3755,585
|
|
20231220,140300,466826130,3760,3760,3770,3760,593
|
|
20231220,140200,464596410,3770,3775,3775,3770,1671
|
|
20231220,140100,458290230,3790,3785,3795,3780,257
|
|
20231220,140000,457318635,3795,3775,3795,3775,3
|
|
20231220,135900,457307270,3775,3775,3775,3775,0
|
|
20231220,135800,457307270,3775,3780,3810,3775,1373
|
|
20231220,135700,452103945,3780,3770,3780,3770,1500
|
|
20231220,135600,446437430,3775,3770,3775,3770,4
|
|
20231220,135500,446422345,3770,3770,3770,3770,6
|
|
20231220,135400,446399725,3770,3770,3770,3770,200
|
|
20231220,135300,445645725,3770,3770,3770,3770,103
|
|
20231220,135200,445257415,3775,3775,3775,3775,0
|
|
20231220,135100,445257415,3775,3775,3775,3775,1
|
|
20231220,135000,445253640,3765,3770,3770,3765,2151
|
|
20231220,134900,437144975,3775,3775,3780,3775,111
|
|
20231220,134800,436725945,3775,3775,3775,3775,100
|
|
20231220,134700,436348445,3775,3775,3775,3775,4
|
|
20231220,134600,436333345,3775,3775,3775,3775,14
|
|
20231220,134500,436280495,3770,3780,3780,3770,301
|
|
20231220,134400,435145715,3775,3780,3780,3775,21
|
|
20231220,134300,435066340,3780,3780,3780,3775,40
|
|
20231220,134200,434915190,3780,3780,3780,3780,40
|
|
20231220,134100,434763990,3780,3780,3780,3780,580
|
|
20231220,134000,432571590,3780,3780,3780,3780,3
|
|
20231220,133900,432560250,3780,3770,3780,3770,501
|
|
20231220,133800,430671470,3770,3770,3770,3770,100
|
|
20231220,133700,430294470,3780,3780,3780,3780,2
|
|
20231220,133600,430286910,3775,3775,3775,3775,1340
|
|
20231220,133500,425228410,3775,3775,3775,3775,0
|
|
20231220,133400,425228410,3775,3775,3775,3775,1
|
|
20231220,133300,425224635,3775,3775,3775,3775,1
|
|
20231220,133200,425220860,3780,3770,3780,3770,84
|
|
20231220,133100,424904170,3780,3770,3780,3770,66
|
|
20231220,133000,424655250,3770,3770,3770,3770,0
|
|
20231220,132900,424655250,3770,3775,3775,3770,70
|
|
20231220,132800,424391250,3770,3775,3775,3770,141
|
|
20231220,132700,423859075,3775,3755,3775,3755,521
|
|
20231220,132600,421902120,3755,3755,3755,3755,29
|
|
20231220,132500,421793225,3755,3755,3755,3755,28
|
|
20231220,132400,421688085,3750,3750,3750,3750,81
|
|
20231220,132300,421384335,3750,3755,3755,3750,449
|
|
20231220,132200,419700055,3755,3755,3760,3750,608
|
|
20231220,132100,417417120,3755,3755,3755,3755,140
|
|
20231220,132000,416891420,3755,3755,3755,3755,154
|
|
20231220,131900,416313150,3755,3760,3760,3755,374
|
|
20231220,131800,414907250,3760,3765,3765,3760,27
|
|
20231220,131700,414805630,3765,3765,3770,3765,1017
|
|
20231220,131600,410971625,3765,3765,3765,3765,101
|
|
20231220,131500,410591360,3765,3765,3765,3755,88
|
|
20231220,131400,410260175,3765,3760,3765,3760,250
|
|
20231220,131300,409319925,3760,3760,3760,3760,5
|
|
20231220,131200,409301125,3760,3760,3760,3760,37
|
|
20231220,131100,409162005,3760,3760,3760,3760,198
|
|
20231220,131000,408417525,3760,3755,3760,3755,402
|
|
20231220,130900,406908005,3760,3760,3760,3760,443
|
|
20231220,130800,405242325,3760,3760,3760,3760,19
|
|
20231220,130700,405170885,3760,3760,3760,3760,1
|
|
20231220,130600,405167125,3765,3765,3765,3765,115
|
|
20231220,130500,404734150,3765,3770,3770,3765,338
|
|
20231220,130400,403461565,3770,3770,3770,3770,11
|
|
20231220,130300,403420095,3750,3765,3775,3750,1781
|
|
20231220,130200,396714475,3760,3760,3760,3760,1693
|
|
20231220,130100,390348795,3765,3775,3775,3765,1703
|
|
20231220,130000,383935040,3780,3780,3780,3780,1
|
|
20231220,125900,383931260,3780,3775,3780,3775,102
|
|
20231220,125800,383546205,3765,3770,3770,3765,1300
|
|
20231220,125700,378649160,3770,3775,3775,3770,2018
|
|
20231220,125600,371040695,3775,3775,3775,3770,992
|
|
20231220,125500,367296555,3770,3775,3775,3765,3015
|
|
20231220,125400,355923775,3775,3780,3780,3775,537
|
|
20231220,125300,353893960,3780,3780,3780,3780,607
|
|
20231220,125200,351599500,3780,3785,3785,3780,2777
|
|
20231220,125100,341095030,3795,3810,3810,3785,502
|
|
20231220,125000,339192910,3810,3810,3810,3810,28
|
|
20231220,124900,339086230,3810,3790,3810,3790,504
|
|
20231220,124800,337176030,3790,3790,3790,3790,10
|
|
20231220,124700,337138130,3800,3800,3800,3800,0
|
|
20231220,124600,337138130,3800,3805,3805,3800,586
|
|
20231220,124500,334911280,3815,3815,3815,3815,0
|
|
20231220,124400,334911280,3815,3815,3815,3815,0
|
|
20231220,124300,334911280,3815,3815,3815,3815,1
|
|
20231220,124200,334907465,3805,3805,3805,3805,0
|
|
20231220,124100,334907465,3805,3800,3805,3800,426
|
|
20231220,124000,333288655,3800,3800,3800,3800,4
|
|
20231220,123900,333273455,3800,3800,3800,3800,0
|
|
20231220,123800,333273455,3800,3790,3800,3790,2
|
|
20231220,123700,333265865,3800,3790,3800,3790,824
|
|
20231220,123600,330142895,3800,3800,3800,3800,101
|
|
20231220,123500,329759095,3790,3790,3790,3790,300
|
|
20231220,123400,328622095,3800,3795,3800,3795,11
|
|
20231220,123300,328580345,3795,3795,3795,3795,13
|
|
20231220,123200,328531010,3795,3795,3795,3795,1040
|
|
20231220,123100,324584210,3795,3795,3795,3795,778
|
|
20231220,123000,321631700,3795,3795,3795,3795,1102
|
|
20231220,122900,317449610,3795,3795,3795,3795,0
|
|
20231220,122800,317449610,3795,3795,3795,3795,10
|
|
20231220,122700,317411660,3795,3795,3795,3795,139
|
|
20231220,122600,316884155,3795,3800,3800,3795,650
|
|
20231220,122500,314414405,3795,3800,3800,3795,13
|
|
20231220,122400,314365055,3800,3800,3800,3800,0
|
|
20231220,122300,314365055,3800,3800,3800,3800,152
|
|
20231220,122200,313787455,3795,3795,3795,3795,540
|
|
20231220,122100,311738155,3800,3805,3805,3800,2581
|
|
20231220,122000,301929350,3800,3800,3800,3800,596
|
|
20231220,121900,299664550,3810,3805,3810,3805,602
|
|
20231220,121800,297373930,3805,3810,3815,3805,837
|
|
20231220,121700,294188935,3810,3810,3810,3805,369
|
|
20231220,121600,292784645,3815,3815,3815,3815,0
|
|
20231220,121500,292784645,3815,3805,3815,3805,3
|
|
20231220,121400,292773210,3815,3810,3815,3810,11
|
|
20231220,121300,292731295,3815,3810,3815,3810,237
|
|
20231220,121200,291828320,3810,3810,3810,3810,9
|
|
20231220,121100,291794030,3810,3810,3810,3810,1
|
|
20231220,121000,291790220,3805,3805,3805,3805,10
|
|
20231220,120900,291752170,3805,3805,3805,3805,202
|
|
20231220,120800,290983560,3805,3800,3805,3800,809
|
|
20231220,120700,287907470,3805,3805,3805,3805,0
|
|
20231220,120600,287907470,3805,3805,3805,3805,0
|
|
20231220,120500,287907470,3805,3805,3805,3805,1299
|
|
20231220,120400,282964775,3810,3810,3810,3810,0
|
|
20231220,120300,282964775,3810,3810,3810,3810,53
|
|
20231220,120200,282762845,3805,3805,3805,3805,494
|
|
20231220,120100,280883175,3800,3805,3805,3800,203
|
|
20231220,120000,280111770,3805,3805,3805,3805,2
|
|
20231220,115900,280104160,3805,3805,3805,3805,101
|
|
20231220,115800,279719855,3805,3805,3805,3805,12
|
|
20231220,115700,279674195,3805,3810,3810,3805,1070
|
|
20231220,115600,275601770,3810,3810,3810,3810,0
|
|
20231220,115500,275601770,3810,3820,3820,3810,6
|
|
20231220,115400,275578900,3810,3810,3810,3810,0
|
|
20231220,115300,275578900,3810,3810,3810,3810,9
|
|
20231220,115200,275544610,3820,3820,3820,3820,0
|
|
20231220,115100,275544610,3820,3820,3820,3815,272
|
|
20231220,115000,274505675,3820,3820,3820,3820,0
|
|
20231220,114900,274505675,3820,3820,3820,3820,2
|
|
20231220,114800,274498035,3815,3815,3815,3815,283
|
|
20231220,114700,273418390,3820,3820,3820,3820,1
|
|
20231220,114600,273414570,3820,3820,3820,3820,277
|
|
20231220,114500,272356430,3820,3815,3820,3815,2577
|
|
20231220,114400,262525165,3815,3815,3815,3815,10
|
|
20231220,114300,262487015,3815,3815,3815,3815,302
|
|
20231220,114200,261334885,3815,3815,3815,3815,0
|
|
20231220,114100,261334885,3815,3815,3815,3815,1
|
|
20231220,114000,261331070,3805,3805,3805,3805,0
|
|
20231220,113900,261331070,3805,3805,3805,3805,0
|
|
20231220,113800,261331070,3805,3805,3805,3805,150
|
|
20231220,113700,260760320,3805,3805,3805,3805,200
|
|
20231220,113600,259999320,3805,3815,3815,3805,129
|
|
20231220,113500,259507975,3815,3815,3815,3815,40
|
|
20231220,113400,259355375,3815,3815,3815,3815,28
|
|
20231220,113300,259248555,3805,3805,3805,3805,350
|
|
20231220,113200,257916805,3815,3805,3815,3805,3
|
|
20231220,113100,257905370,3805,3805,3805,3805,0
|
|
20231220,113000,257905370,3805,3810,3810,3805,163
|
|
20231220,112900,257284460,3815,3815,3815,3815,20
|
|
20231220,112800,257208160,3815,3815,3815,3815,0
|
|
20231220,112700,257208160,3815,3815,3815,3815,0
|
|
20231220,112600,257208160,3815,3810,3815,3810,32
|
|
20231220,112500,257086090,3815,3815,3815,3815,40
|
|
20231220,112400,256933490,3815,3805,3815,3805,3
|
|
20231220,112300,256922055,3815,3815,3815,3815,9
|
|
20231220,112200,256887720,3820,3820,3820,3820,0
|
|
20231220,112100,256887720,3820,3820,3820,3820,50
|
|
20231220,112000,256696720,3820,3815,3820,3815,51
|
|
20231220,111900,256502140,3815,3815,3815,3815,82
|
|
20231220,111800,256189310,3805,3805,3805,3805,0
|
|
20231220,111700,256189310,3805,3815,3815,3805,707
|
|
20231220,111600,253496360,3820,3820,3820,3820,0
|
|
20231220,111500,253496360,3820,3820,3820,3820,26
|
|
20231220,111400,253397040,3820,3820,3820,3820,30
|
|
20231220,111300,253282440,3820,3820,3820,3815,173
|
|
20231220,111200,252621670,3830,3830,3830,3830,100
|
|
20231220,111100,252238670,3830,3830,3830,3830,0
|
|
20231220,111000,252238670,3830,3830,3830,3820,9
|
|
20231220,110900,252204260,3815,3815,3815,3815,390
|
|
20231220,110800,250716410,3820,3820,3820,3820,1
|
|
20231220,110700,250712590,3830,3830,3830,3830,1
|
|
20231220,110600,250708760,3810,3825,3830,3810,305
|
|
20231220,110500,249542170,3825,3825,3825,3825,0
|
|
20231220,110400,249542170,3825,3825,3825,3825,203
|
|
20231220,110300,248765695,3825,3825,3825,3825,108
|
|
20231220,110200,248352595,3825,3825,3825,3825,1
|
|
20231220,110100,248348770,3805,3805,3805,3805,0
|
|
20231220,110000,248348770,3805,3810,3810,3805,210
|
|
20231220,105900,247549085,3825,3825,3825,3825,0
|
|
20231220,105800,247549085,3825,3825,3825,3825,0
|
|
20231220,105700,247549085,3825,3825,3825,3825,10
|
|
20231220,105600,247510835,3825,3825,3825,3825,0
|
|
20231220,105500,247510835,3825,3825,3825,3825,18
|
|
20231220,105400,247441985,3825,3825,3825,3825,525
|
|
20231220,105300,245433860,3805,3805,3805,3805,0
|
|
20231220,105200,245433860,3805,3815,3815,3805,2059
|
|
20231220,105100,237599225,3815,3810,3815,3810,216
|
|
20231220,105000,236776240,3810,3810,3810,3810,365
|
|
20231220,104900,235385590,3810,3810,3810,3810,655
|
|
20231220,104800,232890040,3815,3815,3815,3815,105
|
|
20231220,104700,232489465,3815,3820,3820,3815,220
|
|
20231220,104600,231649165,3820,3820,3820,3820,500
|
|
20231220,104500,229739165,3820,3825,3825,3820,1268
|
|
20231220,104400,224895330,3825,3825,3825,3825,294
|
|
20231220,104300,223770780,3825,3825,3825,3825,574
|
|
20231220,104200,221575230,3825,3825,3825,3825,1
|
|
20231220,104100,221571405,3830,3825,3830,3825,545
|
|
20231220,104000,219486775,3830,3840,3840,3830,739
|
|
20231220,103900,216655705,3840,3830,3840,3830,188
|
|
20231220,103800,215935645,3830,3840,3840,3830,110
|
|
20231220,103700,215514285,3840,3840,3840,3840,0
|
|
20231220,103600,215514285,3840,3840,3840,3840,7
|
|
20231220,103500,215487405,3840,3840,3840,3840,0
|
|
20231220,103400,215487405,3840,3840,3840,3840,33
|
|
20231220,103300,215360685,3840,3830,3840,3830,236
|
|
20231220,103200,214455745,3835,3835,3840,3835,105
|
|
20231220,103100,214052990,3835,3835,3840,3835,723
|
|
20231220,103000,211277775,3835,3835,3835,3835,72
|
|
20231220,102900,211001655,3840,3840,3840,3840,0
|
|
20231220,102800,211001655,3840,3840,3840,3835,321
|
|
20231220,102700,209769025,3840,3835,3840,3835,2
|
|
20231220,102600,209761350,3830,3840,3840,3830,151
|
|
20231220,102500,209182020,3830,3840,3840,3830,2
|
|
20231220,102400,209174350,3840,3840,3840,3840,392
|
|
20231220,102300,207669070,3840,3840,3840,3840,56
|
|
20231220,102200,207454030,3840,3825,3840,3825,302
|
|
20231220,102100,206294365,3825,3825,3825,3825,0
|
|
20231220,102000,206294365,3825,3830,3830,3825,462
|
|
20231220,101900,204525115,3825,3825,3825,3825,431
|
|
20231220,101800,202876540,3830,3830,3830,3830,580
|
|
20231220,101700,200655140,3840,3840,3840,3840,0
|
|
20231220,101600,200655140,3840,3840,3840,3840,2
|
|
20231220,101500,200647460,3835,3845,3845,3830,92
|
|
20231220,101400,200294170,3845,3840,3845,3820,2805
|
|
20231220,101300,189519330,3840,3820,3840,3820,5596
|
|
20231220,101200,168081100,3825,3825,3825,3810,33
|
|
20231220,101100,167955325,3820,3820,3820,3820,8
|
|
20231220,101000,167924765,3820,3820,3820,3820,147
|
|
20231220,100900,167363225,3810,3810,3810,3810,94
|
|
20231220,100800,167005085,3820,3815,3820,3815,292
|
|
20231220,100700,165890610,3815,3810,3815,3810,95
|
|
20231220,100600,165528645,3815,3820,3820,3815,40
|
|
20231220,100500,165375945,3820,3820,3820,3820,3
|
|
20231220,100400,165364485,3805,3805,3805,3805,0
|
|
20231220,100300,165364485,3805,3810,3810,3805,240
|
|
20231220,100200,164450735,3810,3810,3810,3810,0
|
|
20231220,100100,164450735,3810,3810,3810,3810,0
|
|
20231220,100000,164450735,3810,3810,3810,3810,90
|
|
20231220,095900,164107835,3805,3805,3805,3805,0
|
|
20231220,095800,164107835,3805,3810,3810,3805,584
|
|
20231220,095700,161884260,3810,3810,3810,3810,0
|
|
20231220,095600,161884260,3810,3810,3810,3810,40
|
|
20231220,095500,161731860,3810,3810,3810,3810,307
|
|
20231220,095400,160562190,3810,3810,3810,3810,417
|
|
20231220,095300,158973420,3810,3810,3810,3810,74
|
|
20231220,095200,158691480,3810,3805,3810,3805,75
|
|
20231220,095100,158405980,3800,3800,3800,3800,0
|
|
20231220,095000,158405980,3800,3800,3800,3800,0
|
|
20231220,094900,158405980,3800,3805,3805,3800,131
|
|
20231220,094800,157907980,3805,3805,3805,3805,10
|
|
20231220,094700,157869930,3805,3805,3805,3805,1222
|
|
20231220,094600,153220220,3805,3805,3805,3805,1
|
|
20231220,094500,153216415,3810,3810,3810,3810,0
|
|
20231220,094400,153216415,3810,3815,3815,3810,954
|
|
20231220,094300,149581440,3810,3810,3810,3810,258
|
|
20231220,094200,148598460,3810,3820,3820,3810,22
|
|
20231220,094100,148514440,3820,3815,3820,3815,1210
|
|
20231220,094000,143896940,3820,3820,3820,3820,107
|
|
20231220,093900,143488200,3820,3815,3820,3815,650
|
|
20231220,093800,141008445,3815,3815,3815,3815,17
|
|
20231220,093700,140943590,3815,3815,3815,3815,500
|
|
20231220,093600,139036090,3820,3820,3820,3820,0
|
|
20231220,093500,139036090,3820,3820,3820,3820,18
|
|
20231220,093400,138967330,3820,3820,3820,3820,556
|
|
20231220,093300,136843410,3810,3795,3810,3795,9753
|
|
20231220,093200,99776205,3790,3790,3790,3790,16
|
|
20231220,093100,99715565,3795,3795,3795,3795,4
|
|
20231220,093000,99700385,3795,3785,3795,3785,200
|
|
20231220,092900,98942385,3785,3785,3785,3785,0
|
|
20231220,092800,98942385,3785,3785,3800,3780,462
|
|
20231220,092700,97193895,3785,3785,3800,3785,1651
|
|
20231220,092600,90929860,3785,3790,3790,3780,9369
|
|
20231220,092500,55502360,3785,3790,3790,3785,1544
|
|
20231220,092400,49652335,3790,3790,3790,3790,728
|
|
20231220,092300,46893215,3790,3800,3800,3790,230
|
|
20231220,092200,46020715,3790,3800,3800,3790,1497
|
|
20231220,092100,40345835,3800,3805,3805,3800,1974
|
|
20231220,092000,32842000,3810,3815,3815,3810,976
|
|
20231220,091900,29120790,3815,3815,3830,3815,110
|
|
20231220,091800,28700840,3810,3830,3830,3810,8
|
|
20231220,091700,28670260,3815,3810,3815,3810,324
|
|
20231220,091600,27435185,3810,3820,3820,3810,1977
|
|
20231220,091500,19901925,3830,3830,3830,3830,23
|
|
20231220,091400,19813835,3830,3820,3830,3820,2
|
|
20231220,091300,19806185,3820,3825,3830,3820,134
|
|
20231220,091200,19294090,3810,3815,3825,3810,451
|
|
20231220,091100,17573950,3805,3810,3810,3805,92
|
|
20231220,091000,17223500,3810,3805,3810,3805,6
|
|
20231220,090900,17200660,3805,3805,3805,3805,83
|
|
20231220,090800,16884845,3810,3820,3820,3810,2420
|
|
20231220,090700,7657130,3815,3815,3815,3815,10
|
|
20231220,090600,7618980,3840,3815,3840,3815,663
|
|
20231220,090500,5089460,3815,3815,3815,3815,1
|
|
20231220,090400,5085645,3815,3815,3815,3815,10
|
|
20231220,090300,5047495,3815,3845,3845,3815,28
|
|
20231220,090200,4939895,3845,3810,3855,3810,38
|
|
20231220,090100,4794020,3845,3820,3845,3805,793
|
|
20231220,090000,1771040,3820,3800,3820,3800,466
|