637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,193400,951404100,5110,5110,5110,5110,3120
|
|
20231205,193300,951404100,5110,5110,5110,5110,0
|
|
20231205,193200,951404100,5110,5110,5110,5110,0
|
|
20231205,193100,951404100,5110,5110,5110,5110,0
|
|
20231205,193000,951404100,5110,5110,5110,5110,0
|
|
20231205,192900,951404100,5110,5110,5110,5110,0
|
|
20231205,192800,951404100,5110,5110,5110,5110,0
|
|
20231205,192700,951404100,5110,5110,5110,5110,0
|
|
20231205,192600,951404100,5110,5110,5110,5110,0
|
|
20231205,192500,951404100,5110,5110,5110,5110,0
|
|
20231205,192400,951404100,5110,5110,5110,5110,0
|
|
20231205,192300,951404100,5110,5110,5110,5110,0
|
|
20231205,192200,951404100,5110,5110,5110,5110,0
|
|
20231205,192100,951404100,5110,5110,5110,5110,0
|
|
20231205,192000,951404100,5110,5110,5110,5110,0
|
|
20231205,191900,951404100,5110,5110,5110,5110,0
|
|
20231205,191800,951404100,5110,5110,5110,5110,0
|
|
20231205,191700,951404100,5110,5110,5110,5110,0
|
|
20231205,191600,951404100,5110,5110,5110,5110,0
|
|
20231205,191500,951404100,5110,5110,5110,5110,0
|
|
20231205,191400,951404100,5110,5110,5110,5110,0
|
|
20231205,191300,951404100,5110,5110,5110,5110,0
|
|
20231205,191200,951404100,5110,5110,5110,5110,0
|
|
20231205,191100,951404100,5110,5110,5110,5110,0
|
|
20231205,191000,951404100,5110,5110,5110,5110,0
|
|
20231205,190900,951404100,5110,5110,5110,5110,0
|
|
20231205,190800,951404100,5110,5110,5110,5110,0
|
|
20231205,190700,951404100,5110,5110,5110,5110,0
|
|
20231205,190600,951404100,5110,5110,5110,5110,0
|
|
20231205,190500,951404100,5110,5110,5110,5110,0
|
|
20231205,190400,951404100,5110,5110,5110,5110,3120
|
|
20231205,190300,951404100,5110,5110,5110,5110,0
|
|
20231205,190200,951404100,5110,5110,5110,5110,0
|
|
20231205,190100,951404100,5110,5110,5110,5110,0
|
|
20231205,190000,951404100,5110,5110,5110,5110,0
|
|
20231205,185900,951404100,5110,5110,5110,5110,0
|
|
20231205,185800,951404100,5110,5110,5110,5110,0
|
|
20231205,185700,951404100,5110,5110,5110,5110,0
|
|
20231205,185600,951404100,5110,5110,5110,5110,0
|
|
20231205,185500,951404100,5110,5110,5110,5110,0
|
|
20231205,185400,951404100,5110,5110,5110,5110,0
|
|
20231205,185300,951404100,5110,5110,5110,5110,0
|
|
20231205,185200,951404100,5110,5110,5110,5110,0
|
|
20231205,185100,951404100,5110,5110,5110,5110,0
|
|
20231205,185000,951404100,5110,5110,5110,5110,0
|
|
20231205,184900,951404100,5110,5110,5110,5110,0
|
|
20231205,184800,951404100,5110,5110,5110,5110,0
|
|
20231205,184700,951404100,5110,5110,5110,5110,0
|
|
20231205,184600,951404100,5110,5110,5110,5110,0
|
|
20231205,184500,951404100,5110,5110,5110,5110,0
|
|
20231205,184400,951404100,5110,5110,5110,5110,0
|
|
20231205,184300,951404100,5110,5110,5110,5110,0
|
|
20231205,184200,951404100,5110,5110,5110,5110,0
|
|
20231205,184100,951404100,5110,5110,5110,5110,0
|
|
20231205,184000,951404100,5110,5110,5110,5110,0
|
|
20231205,183900,951404100,5110,5110,5110,5110,0
|
|
20231205,183800,951404100,5110,5110,5110,5110,0
|
|
20231205,183700,951404100,5110,5110,5110,5110,0
|
|
20231205,183600,951404100,5110,5110,5110,5110,0
|
|
20231205,183500,951404100,5110,5110,5110,5110,0
|
|
20231205,183400,951404100,5110,5110,5110,5110,3120
|
|
20231205,183300,951404100,5110,5110,5110,5110,0
|
|
20231205,183200,951404100,5110,5110,5110,5110,0
|
|
20231205,183100,951404100,5110,5110,5110,5110,0
|
|
20231205,183000,951404100,5110,5110,5110,5110,0
|
|
20231205,182900,951404100,5110,5110,5110,5110,0
|
|
20231205,182800,951404100,5110,5110,5110,5110,0
|
|
20231205,182700,951404100,5110,5110,5110,5110,0
|
|
20231205,182600,951404100,5110,5110,5110,5110,0
|
|
20231205,182500,951404100,5110,5110,5110,5110,0
|
|
20231205,182400,951404100,5110,5110,5110,5110,0
|
|
20231205,182300,951404100,5110,5110,5110,5110,0
|
|
20231205,182200,951404100,5110,5110,5110,5110,0
|
|
20231205,182100,951404100,5110,5110,5110,5110,0
|
|
20231205,182000,951404100,5110,5110,5110,5110,0
|
|
20231205,181900,951404100,5110,5110,5110,5110,0
|
|
20231205,181800,951404100,5110,5110,5110,5110,0
|
|
20231205,181700,951404100,5110,5110,5110,5110,0
|
|
20231205,181600,951404100,5110,5110,5110,5110,0
|
|
20231205,181500,951404100,5110,5110,5110,5110,0
|
|
20231205,181400,951404100,5110,5110,5110,5110,0
|
|
20231205,181300,951404100,5110,5110,5110,5110,0
|
|
20231205,181200,951404100,5110,5110,5110,5110,0
|
|
20231205,181100,951404100,5110,5110,5110,5110,0
|
|
20231205,181000,951404100,5110,5110,5110,5110,0
|
|
20231205,180900,951404100,5110,5110,5110,5110,0
|
|
20231205,180800,951404100,5110,5110,5110,5110,0
|
|
20231205,180700,951404100,5110,5110,5110,5110,0
|
|
20231205,180600,951404100,5110,5110,5110,5110,0
|
|
20231205,180500,951404100,5110,5110,5110,5110,0
|
|
20231205,180400,951404100,5110,5110,5110,5110,3120
|
|
20231205,180300,951404100,5110,5110,5110,5110,0
|
|
20231205,180200,951404100,5110,5110,5110,5110,0
|
|
20231205,180100,951404100,5110,5110,5110,5110,0
|
|
20231205,180000,951404100,5110,5110,5110,5110,0
|
|
20231205,175900,951404100,5110,5110,5110,5110,0
|
|
20231205,175800,951404100,5110,5110,5110,5110,0
|
|
20231205,175700,951404100,5110,5110,5110,5110,0
|
|
20231205,175600,951404100,5110,5110,5110,5110,0
|
|
20231205,175500,951404100,5110,5110,5110,5110,0
|
|
20231205,175400,951404100,5110,5110,5110,5110,0
|
|
20231205,175300,951404100,5110,5110,5110,5110,0
|
|
20231205,175200,951404100,5110,5110,5110,5110,0
|
|
20231205,175100,951404100,5110,5110,5110,5110,0
|
|
20231205,175000,951404100,5110,5110,5110,5110,0
|
|
20231205,174900,951404100,5110,5110,5110,5110,0
|
|
20231205,174800,951404100,5110,5110,5110,5110,0
|
|
20231205,174700,951404100,5110,5110,5110,5110,0
|
|
20231205,174600,951404100,5110,5110,5110,5110,0
|
|
20231205,174500,951404100,5110,5110,5110,5110,0
|
|
20231205,174400,951404100,5110,5110,5110,5110,0
|
|
20231205,174300,951404100,5110,5110,5110,5110,0
|
|
20231205,174200,951404100,5110,5110,5110,5110,0
|
|
20231205,174100,951404100,5110,5110,5110,5110,0
|
|
20231205,174000,951404100,5110,5110,5110,5110,0
|
|
20231205,173900,951404100,5110,5110,5110,5110,0
|
|
20231205,173800,951404100,5110,5110,5110,5110,0
|
|
20231205,173700,951404100,5110,5110,5110,5110,0
|
|
20231205,173600,951404100,5110,5110,5110,5110,0
|
|
20231205,173500,951404100,5110,5110,5110,5110,0
|
|
20231205,173400,951404100,5110,5110,5110,5110,3120
|
|
20231205,173300,951404100,5110,5110,5110,5110,0
|
|
20231205,173200,951404100,5110,5110,5110,5110,0
|
|
20231205,173100,951404100,5110,5110,5110,5110,0
|
|
20231205,173000,951404100,5110,5110,5110,5110,0
|
|
20231205,172900,951404100,5110,5110,5110,5110,0
|
|
20231205,172800,951404100,5110,5110,5110,5110,0
|
|
20231205,172700,951404100,5110,5110,5110,5110,0
|
|
20231205,172600,951404100,5110,5110,5110,5110,0
|
|
20231205,172500,951404100,5110,5110,5110,5110,0
|
|
20231205,172400,951404100,5110,5110,5110,5110,0
|
|
20231205,172300,951404100,5110,5110,5110,5110,0
|
|
20231205,172200,951404100,5110,5110,5110,5110,0
|
|
20231205,172100,951404100,5110,5110,5110,5110,0
|
|
20231205,172000,951404100,5110,5110,5110,5110,0
|
|
20231205,171900,951404100,5110,5110,5110,5110,0
|
|
20231205,171800,951404100,5110,5110,5110,5110,0
|
|
20231205,171700,951404100,5110,5110,5110,5110,0
|
|
20231205,171600,951404100,5110,5110,5110,5110,0
|
|
20231205,171500,951404100,5110,5110,5110,5110,0
|
|
20231205,171400,951404100,5110,5110,5110,5110,0
|
|
20231205,171300,951404100,5110,5110,5110,5110,0
|
|
20231205,171200,951404100,5110,5110,5110,5110,0
|
|
20231205,171100,951404100,5110,5110,5110,5110,0
|
|
20231205,171000,951404100,5110,5110,5110,5110,0
|
|
20231205,170900,951404100,5110,5110,5110,5110,0
|
|
20231205,170800,951404100,5110,5110,5110,5110,0
|
|
20231205,170700,951404100,5110,5110,5110,5110,0
|
|
20231205,170600,951404100,5110,5110,5110,5110,0
|
|
20231205,170500,951404100,5110,5110,5110,5110,0
|
|
20231205,170400,951404100,5110,5110,5110,5110,3120
|
|
20231205,170300,951404100,5110,5110,5110,5110,0
|
|
20231205,170200,951404100,5110,5110,5110,5110,0
|
|
20231205,170100,951404100,5110,5110,5110,5110,0
|
|
20231205,170000,951404100,5110,5110,5110,5110,0
|
|
20231205,165900,951404100,5110,5110,5110,5110,0
|
|
20231205,165800,951404100,5110,5110,5110,5110,0
|
|
20231205,165700,951404100,5110,5110,5110,5110,0
|
|
20231205,165600,951404100,5110,5110,5110,5110,0
|
|
20231205,165500,951404100,5110,5110,5110,5110,0
|
|
20231205,165400,951404100,5110,5110,5110,5110,0
|
|
20231205,165300,951404100,5110,5110,5110,5110,0
|
|
20231205,165200,951404100,5110,5110,5110,5110,0
|
|
20231205,165100,951404100,5110,5110,5110,5110,0
|
|
20231205,165000,951404100,5110,5110,5110,5110,0
|
|
20231205,164900,951404100,5110,5110,5110,5110,0
|
|
20231205,164800,951404100,5110,5110,5110,5110,0
|
|
20231205,164700,951404100,5110,5110,5110,5110,0
|
|
20231205,164600,951404100,5110,5110,5110,5110,0
|
|
20231205,164500,951404100,5110,5110,5110,5110,0
|
|
20231205,164400,951404100,5110,5110,5110,5110,0
|
|
20231205,164300,951404100,5110,5110,5110,5110,0
|
|
20231205,164200,951404100,5110,5110,5110,5110,0
|
|
20231205,164100,951404100,5110,5110,5110,5110,0
|
|
20231205,164000,951404100,5110,5110,5110,5110,0
|
|
20231205,163900,951404100,5110,5110,5110,5110,0
|
|
20231205,163800,951404100,5110,5110,5110,5110,0
|
|
20231205,163700,951404100,5110,5110,5110,5110,0
|
|
20231205,163600,951404100,5110,5110,5110,5110,0
|
|
20231205,163500,951404100,5110,5110,5110,5110,0
|
|
20231205,163400,951404100,5110,5110,5110,5110,3120
|
|
20231205,163300,951404100,5110,5110,5110,5110,0
|
|
20231205,163200,951404100,5110,5110,5110,5110,0
|
|
20231205,163100,951404100,5110,5110,5110,5110,0
|
|
20231205,163000,951404100,5110,5110,5110,5110,0
|
|
20231205,162900,951404100,5110,5110,5110,5110,0
|
|
20231205,162800,951404100,5110,5110,5110,5110,0
|
|
20231205,162700,951404100,5110,5110,5110,5110,0
|
|
20231205,162600,951404100,5110,5110,5110,5110,0
|
|
20231205,162500,951404100,5110,5110,5110,5110,0
|
|
20231205,162400,951404100,5110,5110,5110,5110,0
|
|
20231205,162300,951404100,5110,5110,5110,5110,0
|
|
20231205,162200,951404100,5110,5110,5110,5110,0
|
|
20231205,162100,951404100,5110,5110,5110,5110,0
|
|
20231205,162000,951404100,5110,5110,5110,5110,0
|
|
20231205,161900,951404100,5110,5110,5110,5110,0
|
|
20231205,161800,951404100,5110,5110,5110,5110,0
|
|
20231205,161700,951404100,5110,5110,5110,5110,0
|
|
20231205,161600,951404100,5110,5110,5110,5110,0
|
|
20231205,161500,951404100,5110,5110,5110,5110,0
|
|
20231205,161400,951404100,5110,5110,5110,5110,0
|
|
20231205,161300,951404100,5110,5110,5110,5110,0
|
|
20231205,161200,951404100,5110,5110,5110,5110,0
|
|
20231205,161100,951404100,5110,5110,5110,5110,0
|
|
20231205,161000,951404100,5110,5110,5110,5110,0
|
|
20231205,160900,951404100,5110,5110,5110,5110,0
|
|
20231205,160800,951404100,5110,5110,5110,5110,0
|
|
20231205,160700,951404100,5110,5110,5110,5110,0
|
|
20231205,160600,951404100,5110,5110,5110,5110,0
|
|
20231205,160500,951404100,5110,5110,5110,5110,0
|
|
20231205,160400,951404100,5110,5110,5110,5110,3120
|
|
20231205,160300,951404100,5110,5110,5110,5110,0
|
|
20231205,160200,951404100,5110,5110,5110,5110,0
|
|
20231205,160100,951404100,5110,5110,5110,5110,0
|
|
20231205,160000,951404100,5110,5110,5110,5110,0
|
|
20231205,155900,951404100,5110,5110,5110,5110,0
|
|
20231205,155800,951404100,5110,5110,5110,5110,0
|
|
20231205,155700,951404100,5110,5110,5110,5110,0
|
|
20231205,155600,951404100,5110,5110,5110,5110,0
|
|
20231205,155500,951404100,5110,5110,5110,5110,0
|
|
20231205,155400,951404100,5110,5110,5110,5110,0
|
|
20231205,155300,951404100,5110,5110,5110,5110,0
|
|
20231205,155200,951404100,5110,5110,5110,5110,0
|
|
20231205,155100,951404100,5110,5110,5110,5110,0
|
|
20231205,155000,951404100,5110,5110,5110,5110,0
|
|
20231205,154900,951404100,5110,5110,5110,5110,0
|
|
20231205,154800,951404100,5110,5110,5110,5110,0
|
|
20231205,154700,951404100,5110,5110,5110,5110,0
|
|
20231205,154600,951404100,5110,5110,5110,5110,0
|
|
20231205,154500,951404100,5110,5110,5110,5110,0
|
|
20231205,154400,951404100,5110,5110,5110,5110,0
|
|
20231205,154300,951404100,5110,5110,5110,5110,0
|
|
20231205,154200,951404100,5110,5110,5110,5110,0
|
|
20231205,154100,951404100,5110,5110,5110,5110,0
|
|
20231205,154000,951404100,5110,5110,5110,5110,0
|
|
20231205,153900,951404100,5110,5110,5110,5110,0
|
|
20231205,153800,951404100,5110,5110,5110,5110,0
|
|
20231205,153700,951404100,5110,5110,5110,5110,0
|
|
20231205,153600,951404100,5110,5110,5110,5110,0
|
|
20231205,153500,951404100,5110,5110,5110,5110,0
|
|
20231205,153400,951404100,5110,5110,5110,5110,3120
|
|
20231205,153300,951404100,5110,5110,5110,5110,0
|
|
20231205,153200,951404100,5110,5110,5110,5110,0
|
|
20231205,153100,951404100,5110,5110,5110,5110,0
|
|
20231205,153000,951404100,5110,5110,5110,5110,3120
|
|
20231205,152900,935460900,5110,5110,5110,5110,0
|
|
20231205,152800,935460900,5110,5110,5110,5110,0
|
|
20231205,152700,935460900,5110,5110,5110,5110,0
|
|
20231205,152600,935460900,5110,5110,5110,5110,0
|
|
20231205,152500,935460900,5110,5110,5110,5110,0
|
|
20231205,152400,935460900,5110,5110,5110,5110,0
|
|
20231205,152300,935460900,5110,5110,5110,5110,0
|
|
20231205,152200,935460900,5110,5110,5110,5110,0
|
|
20231205,152100,935460900,5110,5110,5110,5110,0
|
|
20231205,152000,935460900,5110,5110,5110,5110,0
|
|
20231205,151900,935460900,5110,5110,5110,5070,2111
|
|
20231205,151800,924721240,5100,5100,5100,5100,7
|
|
20231205,151700,924685540,5100,5100,5120,5100,1667
|
|
20231205,151600,916152780,5090,5110,5110,5090,4048
|
|
20231205,151500,895545960,5120,5110,5120,5090,3048
|
|
20231205,151400,879996570,5100,5100,5100,5100,0
|
|
20231205,151300,879996570,5100,5130,5130,5100,1384
|
|
20231205,151200,872915050,5140,5150,5150,5140,211
|
|
20231205,151100,871829610,5180,5170,5180,5170,1250
|
|
20231205,151000,865358480,5180,5160,5180,5160,485
|
|
20231205,150900,862855580,5160,5160,5260,5160,1411
|
|
20231205,150800,855481980,5150,5150,5150,5150,10
|
|
20231205,150700,855430480,5140,5140,5140,5140,0
|
|
20231205,150600,855430480,5140,5140,5140,5140,82
|
|
20231205,150500,855009000,5120,5120,5120,5120,0
|
|
20231205,150400,855009000,5120,5120,5120,5120,4
|
|
20231205,150300,854988520,5120,5120,5120,5120,819
|
|
20231205,150200,850795240,5130,5130,5130,5130,692
|
|
20231205,150100,847245280,5110,5110,5110,5110,174
|
|
20231205,150000,846356140,5110,5120,5140,5110,623
|
|
20231205,145900,843166640,5120,5120,5120,5120,103
|
|
20231205,145800,842639280,5130,5130,5140,5130,30
|
|
20231205,145700,842485370,5120,5140,5140,5120,31
|
|
20231205,145600,842326500,5110,5130,5150,5110,340
|
|
20231205,145500,840584500,5120,5130,5130,5120,376
|
|
20231205,145400,838658900,5150,5130,5150,5130,55
|
|
20231205,145300,838376730,5130,5140,5140,5130,74
|
|
20231205,145200,837996600,5140,5140,5140,5140,4
|
|
20231205,145100,837976040,5120,5140,5160,5120,1183
|
|
20231205,145000,831897030,5140,5170,5170,5140,13
|
|
20231205,144900,831830150,5140,5140,5180,5140,70
|
|
20231205,144800,831470190,5140,5160,5160,5140,116
|
|
20231205,144700,830871670,5160,5160,5170,5160,64
|
|
20231205,144600,830541420,5160,5160,5170,5160,58
|
|
20231205,144500,830241700,5160,5140,5170,5140,46
|
|
20231205,144400,830004570,5140,5150,5220,5140,229
|
|
20231205,144300,828827350,5170,5140,5170,5140,65
|
|
20231205,144200,828493140,5150,5150,5160,5150,51
|
|
20231205,144100,828230480,5150,5160,5170,5150,110
|
|
20231205,144000,827662340,5190,5140,5190,5140,442
|
|
20231205,143900,825385120,5140,5220,5230,5140,353
|
|
20231205,143800,823541860,5250,5140,5250,5120,671
|
|
20231205,143700,820048280,5120,5100,5180,5100,3655
|
|
20231205,143600,801315830,5130,5110,5130,5100,5534
|
|
20231205,143500,773056580,5110,5160,5160,5110,6898
|
|
20231205,143400,737667020,5150,5150,5150,5150,672
|
|
20231205,143300,734206220,5140,5140,5150,5140,151
|
|
20231205,143200,733430070,5140,5140,5140,5140,36
|
|
20231205,143100,733245030,5150,5140,5150,5140,550
|
|
20231205,143000,730413020,5140,5140,5140,5140,24
|
|
20231205,142900,730289660,5140,5140,5150,5140,311
|
|
20231205,142800,728689020,5140,5140,5150,5140,71
|
|
20231205,142700,728324060,5140,5150,5150,5140,2561
|
|
20231205,142600,715135460,5150,5140,5150,5140,845
|
|
20231205,142500,710790960,5130,5150,5150,5130,326
|
|
20231205,142400,709115640,5140,5130,5140,5130,70
|
|
20231205,142300,708756050,5140,5130,5140,5130,51
|
|
20231205,142200,708494160,5140,5130,5150,5130,125
|
|
20231205,142100,707852700,5130,5140,5140,5130,199
|
|
20231205,142000,706831070,5130,5130,5150,5130,78
|
|
20231205,141900,706430140,5140,5140,5150,5130,164
|
|
20231205,141800,705586980,5150,5160,5160,5140,72
|
|
20231205,141700,705216420,5160,5180,5180,5150,48
|
|
20231205,141600,704969020,5160,5140,5160,5140,121
|
|
20231205,141500,704344940,5140,5140,5150,5130,264
|
|
20231205,141400,702987390,5130,5140,5170,5130,368
|
|
20231205,141300,701099360,5140,5130,5140,5130,65
|
|
20231205,141200,700765900,5120,5130,5150,5100,4344
|
|
20231205,141100,678537990,5140,5140,5140,5130,159
|
|
20231205,141000,677722210,5140,5140,5150,5130,150
|
|
20231205,140900,676951460,5140,5160,5160,5120,6039
|
|
20231205,140800,645876910,5170,5200,5200,5170,2344
|
|
20231205,140700,633754010,5180,5200,5200,5180,2322
|
|
20231205,140600,621716030,5190,5190,5200,5190,12
|
|
20231205,140500,621653720,5200,5190,5200,5190,83
|
|
20231205,140400,621222930,5200,5190,5200,5190,15
|
|
20231205,140300,621145070,5190,5190,5200,5190,165
|
|
20231205,140200,620288680,5200,5190,5200,5190,30
|
|
20231205,140100,620132970,5190,5190,5200,5190,105
|
|
20231205,140000,619588010,5190,5200,5200,5190,196
|
|
20231205,135900,618570760,5190,5180,5200,5180,131
|
|
20231205,135800,617890870,5190,5180,5200,5180,726
|
|
20231205,135700,614129910,5190,5200,5200,5190,3435
|
|
20231205,135600,596284190,5200,5200,5210,5200,1292
|
|
20231205,135500,589564780,5200,5210,5220,5200,3034
|
|
20231205,135400,573757880,5210,5210,5220,5210,156
|
|
20231205,135300,572945100,5220,5220,5220,5210,145
|
|
20231205,135200,572189460,5210,5210,5220,5210,338
|
|
20231205,135100,570428470,5210,5210,5210,5210,90
|
|
20231205,135000,569959570,5210,5220,5220,5210,7
|
|
20231205,134900,569923090,5220,5210,5220,5210,403
|
|
20231205,134800,567823170,5220,5220,5240,5220,96
|
|
20231205,134700,567322030,5220,5210,5220,5210,673
|
|
20231205,134600,563809300,5210,5220,5230,5210,80
|
|
20231205,134500,563391770,5210,5220,5230,5210,347
|
|
20231205,134400,561582490,5220,5230,5230,5220,15
|
|
20231205,134300,561504170,5220,5220,5250,5220,221
|
|
20231205,134200,560350520,5220,5220,5230,5220,82
|
|
20231205,134100,559922080,5220,5220,5230,5220,132
|
|
20231205,134000,559233010,5220,5230,5230,5220,774
|
|
20231205,133900,555185330,5230,5230,5240,5230,10
|
|
20231205,133800,555133020,5230,5230,5230,5230,101
|
|
20231205,133700,554604790,5240,5230,5240,5230,98
|
|
20231205,133600,554092240,5230,5220,5230,5220,68
|
|
20231205,133500,553736690,5220,5210,5220,5210,36
|
|
20231205,133400,553549040,5210,5220,5230,5210,897
|
|
20231205,133300,548866860,5230,5220,5230,5220,23
|
|
20231205,133200,548746790,5220,5240,5240,5220,2769
|
|
20231205,133100,534284300,5240,5230,5240,5230,78
|
|
20231205,133000,533875850,5230,5240,5240,5230,148
|
|
20231205,132900,533101740,5230,5230,5240,5230,33
|
|
20231205,132800,532929140,5230,5240,5240,5230,470
|
|
20231205,132700,530470990,5240,5230,5240,5230,27
|
|
20231205,132600,530329770,5230,5230,5230,5230,142
|
|
20231205,132500,529587110,5240,5220,5240,5220,757
|
|
20231205,132400,525628860,5220,5240,5240,5220,1655
|
|
20231205,132300,516969530,5230,5230,5240,5230,1120
|
|
20231205,132200,511111920,5230,5230,5240,5230,69
|
|
20231205,132100,510751040,5240,5230,5240,5230,21
|
|
20231205,132000,510641200,5230,5240,5240,5230,161
|
|
20231205,131900,509798160,5230,5230,5230,5230,111
|
|
20231205,131800,509217630,5230,5230,5240,5230,232
|
|
20231205,131700,508002760,5230,5230,5230,5230,13
|
|
20231205,131600,507934770,5240,5230,5240,5230,78
|
|
20231205,131500,507526790,5230,5230,5230,5230,102
|
|
20231205,131400,506993330,5240,5230,5240,5230,81
|
|
20231205,131300,506569690,5230,5230,5240,5230,10
|
|
20231205,131200,506517380,5240,5240,5240,5230,410
|
|
20231205,131100,504372380,5240,5240,5260,5240,138
|
|
20231205,131000,503648770,5240,5240,5240,5240,63
|
|
20231205,130900,503318650,5240,5240,5250,5240,30
|
|
20231205,130800,503161440,5240,5240,5250,5240,146
|
|
20231205,130700,502396390,5250,5240,5250,5240,32
|
|
20231205,130600,502228670,5250,5240,5250,5240,61
|
|
20231205,130500,501909020,5260,5250,5260,5240,27
|
|
20231205,130400,501767310,5240,5250,5250,5240,190
|
|
20231205,130300,500771690,5240,5240,5250,5240,9
|
|
20231205,130200,500724520,5250,5240,5250,5240,82
|
|
20231205,130100,500294810,5240,5240,5250,5240,33
|
|
20231205,130000,500121850,5250,5240,5250,5240,160
|
|
20231205,125900,499283370,5240,5250,5250,5240,9
|
|
20231205,125800,499236160,5250,5240,5250,5240,69
|
|
20231205,125700,498874530,5250,5240,5250,5240,126
|
|
20231205,125600,498214270,5250,5240,5250,5240,26
|
|
20231205,125500,498078010,5240,5250,5250,5240,78
|
|
20231205,125400,497669080,5240,5240,5240,5240,62
|
|
20231205,125300,497344200,5240,5240,5250,5240,115
|
|
20231205,125200,496741590,5240,5240,5240,5240,56
|
|
20231205,125100,496448150,5240,5230,5240,5230,673
|
|
20231205,125000,492921700,5230,5230,5230,5230,77
|
|
20231205,124900,492518990,5240,5230,5240,5230,102
|
|
20231205,124800,491985520,5240,5230,5240,5230,285
|
|
20231205,124700,490494020,5240,5230,5240,5230,515
|
|
20231205,124600,487800560,5230,5230,5240,5230,129
|
|
20231205,124500,487125880,5230,5240,5240,5230,50
|
|
20231205,124400,486864370,5230,5240,5250,5230,1104
|
|
20231205,124300,481079420,5250,5240,5250,5240,508
|
|
20231205,124200,478412500,5240,5240,5250,5240,603
|
|
20231205,124100,475252760,5250,5240,5250,5240,14
|
|
20231205,124000,475179390,5250,5240,5250,5240,78
|
|
20231205,123900,474770660,5250,5240,5250,5240,8
|
|
20231205,123800,474728720,5240,5240,5240,5240,145
|
|
20231205,123700,473968920,5240,5240,5250,5240,56
|
|
20231205,123600,473675380,5240,5240,5240,5240,38
|
|
20231205,123500,473476260,5240,5240,5250,5240,61
|
|
20231205,123400,473156600,5250,5240,5250,5240,123
|
|
20231205,123300,472510950,5240,5240,5260,5240,14
|
|
20231205,123200,472437570,5240,5240,5240,5240,80
|
|
20231205,123100,472018370,5250,5240,5250,5240,101
|
|
20231205,123000,471489040,5250,5250,5260,5240,76
|
|
20231205,122900,471090190,5240,5250,5250,5240,163
|
|
20231205,122800,470234630,5250,5250,5260,5240,702
|
|
20231205,122700,466555080,5250,5250,5250,5240,151
|
|
20231205,122600,465763270,5250,5240,5250,5240,91
|
|
20231205,122500,465285710,5240,5240,5240,5240,49
|
|
20231205,122400,465028950,5240,5240,5250,5240,14
|
|
20231205,122300,464955580,5240,5250,5250,5240,168
|
|
20231205,122200,464075250,5240,5240,5240,5240,9
|
|
20231205,122100,464028090,5240,5260,5260,5240,1423
|
|
20231205,122000,456561400,5250,5250,5250,5250,119
|
|
20231205,121900,455936650,5250,5260,5260,5250,62
|
|
20231205,121800,455611140,5250,5250,5250,5250,85
|
|
20231205,121700,455164890,5250,5240,5260,5240,778
|
|
20231205,121600,451080270,5240,5240,5240,5240,127
|
|
20231205,121500,450414790,5250,5240,5250,5240,81
|
|
20231205,121400,449990340,5240,5230,5240,5230,715
|
|
20231205,121300,446243840,5230,5230,5230,5230,91
|
|
20231205,121200,445767910,5230,5230,5240,5230,98
|
|
20231205,121100,445255340,5230,5230,5230,5230,69
|
|
20231205,121000,444894470,5230,5230,5240,5230,61
|
|
20231205,120900,444575430,5230,5230,5240,5230,173
|
|
20231205,120800,443670390,5230,5230,5240,5230,25
|
|
20231205,120700,443539630,5230,5230,5230,5230,65
|
|
20231205,120600,443199680,5240,5230,5240,5230,27
|
|
20231205,120500,443058460,5230,5240,5240,5230,155
|
|
20231205,120400,442247700,5230,5230,5240,5230,95
|
|
20231205,120300,441750500,5230,5230,5240,5230,54
|
|
20231205,120200,441468070,5230,5230,5230,5230,9
|
|
20231205,120100,441421000,5230,5230,5240,5230,471
|
|
20231205,120000,438957660,5230,5230,5230,5230,2
|
|
20231205,115900,438947200,5230,5230,5240,5230,243
|
|
20231205,115800,437674700,5230,5240,5240,5230,33
|
|
20231205,115700,437502100,5230,5230,5230,5230,140
|
|
20231205,115600,436769900,5230,5240,5240,5230,419
|
|
20231205,115500,434574700,5230,5230,5230,5230,57
|
|
20231205,115400,434276590,5230,5230,5240,5230,115
|
|
20231205,115300,433675130,5230,5230,5230,5230,75
|
|
20231205,115200,433282880,5230,5230,5240,5230,35
|
|
20231205,115100,433099820,5230,5230,5240,5230,62
|
|
20231205,115000,432775510,5240,5230,5240,5230,111
|
|
20231205,114900,432194970,5230,5240,5240,5230,55
|
|
20231205,114800,431907280,5230,5230,5230,5230,14
|
|
20231205,114700,431834060,5230,5230,5240,5230,529
|
|
20231205,114600,429062380,5230,5230,5230,5230,113
|
|
20231205,114500,428471390,5230,5230,5240,5230,66
|
|
20231205,114400,428126190,5230,5230,5230,5230,18
|
|
20231205,114300,428032050,5240,5230,5240,5230,140
|
|
20231205,114200,427299830,5240,5240,5240,5240,157
|
|
20231205,114100,426477150,5250,5240,5250,5240,91
|
|
20231205,114000,426000300,5240,5250,5250,5230,34
|
|
20231205,113900,425822370,5230,5250,5250,5230,2213
|
|
20231205,113800,414227260,5250,5270,5270,5250,2
|
|
20231205,113700,414216740,5240,5250,5250,5240,1387
|
|
20231205,113600,406937670,5270,5270,5270,5270,1
|
|
20231205,113500,406932400,5270,5270,5270,5270,0
|
|
20231205,113400,406932400,5270,5270,5270,5270,1
|
|
20231205,113300,406927130,5270,5270,5270,5270,1
|
|
20231205,113200,406921860,5260,5260,5260,5260,2
|
|
20231205,113100,406911340,5270,5270,5270,5270,1
|
|
20231205,113000,406906070,5250,5250,5250,5250,0
|
|
20231205,112900,406906070,5250,5250,5250,5250,1873
|
|
20231205,112800,397072820,5240,5240,5240,5240,0
|
|
20231205,112700,397072820,5240,5250,5250,5240,32
|
|
20231205,112600,396904830,5250,5250,5250,5250,1
|
|
20231205,112500,396899580,5250,5250,5250,5250,1
|
|
20231205,112400,396894330,5250,5250,5250,5250,1
|
|
20231205,112300,396889080,5250,5250,5250,5250,0
|
|
20231205,112200,396889080,5250,5250,5250,5250,1
|
|
20231205,112100,396883830,5250,5250,5250,5250,0
|
|
20231205,112000,396883830,5250,5250,5250,5250,1
|
|
20231205,111900,396878580,5250,5250,5250,5250,0
|
|
20231205,111800,396878580,5250,5250,5250,5250,1
|
|
20231205,111700,396873330,5230,5270,5270,5230,2
|
|
20231205,111600,396862830,5270,5270,5270,5270,4
|
|
20231205,111500,396841750,5270,5270,5270,5270,1
|
|
20231205,111400,396836480,5270,5270,5270,5270,0
|
|
20231205,111300,396836480,5270,5270,5270,5270,1
|
|
20231205,111200,396831210,5280,5280,5280,5280,0
|
|
20231205,111100,396831210,5280,5250,5280,5250,291
|
|
20231205,111000,395301430,5250,5250,5250,5250,124
|
|
20231205,110900,394650430,5250,5250,5250,5250,1
|
|
20231205,110800,394645180,5240,5240,5240,5240,140
|
|
20231205,110700,393911580,5230,5230,5230,5230,0
|
|
20231205,110600,393911580,5230,5230,5230,5230,17
|
|
20231205,110500,393822670,5230,5230,5230,5230,99
|
|
20231205,110400,393304900,5230,5230,5230,5230,34
|
|
20231205,110300,393127080,5220,5230,5230,5220,20
|
|
20231205,110200,393022640,5230,5230,5230,5230,1
|
|
20231205,110100,393017410,5230,5230,5230,5230,0
|
|
20231205,110000,393017410,5230,5230,5230,5230,1
|
|
20231205,105900,393012180,5230,5230,5230,5230,1
|
|
20231205,105800,393006950,5220,5230,5230,5220,11
|
|
20231205,105700,392949470,5230,5230,5230,5230,2
|
|
20231205,105600,392939010,5220,5220,5220,5220,17
|
|
20231205,105500,392850270,5230,5240,5240,5220,394
|
|
20231205,105400,390789000,5250,5250,5250,5250,0
|
|
20231205,105300,390789000,5250,5250,5250,5250,1
|
|
20231205,105200,390783750,5250,5250,5250,5250,10
|
|
20231205,105100,390731250,5240,5250,5250,5240,22
|
|
20231205,105000,390615910,5250,5250,5250,5240,24
|
|
20231205,104900,390489920,5240,5240,5240,5240,195
|
|
20231205,104800,389468120,5240,5240,5240,5240,6
|
|
20231205,104700,389436680,5240,5250,5250,5240,132
|
|
20231205,104600,388743690,5250,5240,5250,5220,3623
|
|
20231205,104500,369824030,5230,5230,5230,5230,1
|
|
20231205,104400,369818800,5270,5270,5270,5270,1
|
|
20231205,104300,369813530,5270,5270,5270,5270,3
|
|
20231205,104200,369797720,5270,5270,5270,5270,35
|
|
20231205,104100,369613270,5270,5270,5270,5270,1
|
|
20231205,104000,369608000,5260,5250,5260,5250,547
|
|
20231205,103900,366730980,5220,5250,5250,5220,380
|
|
20231205,103800,364742670,5260,5260,5260,5260,263
|
|
20231205,103700,363359290,5260,5240,5260,5240,34
|
|
20231205,103600,363181110,5230,5230,5240,5230,98
|
|
20231205,103500,362668560,5230,5220,5230,5220,2970
|
|
20231205,103400,347158410,5220,5220,5240,5220,702
|
|
20231205,103300,343492910,5210,5210,5210,5210,888
|
|
20231205,103200,338866430,5200,5210,5210,5200,580
|
|
20231205,103100,335849350,5210,5210,5210,5210,1011
|
|
20231205,103000,330582040,5220,5240,5240,5220,1184
|
|
20231205,102900,324390400,5250,5240,5250,5230,749
|
|
20231205,102800,320469070,5250,5250,5250,5250,1
|
|
20231205,102700,320463820,5250,5250,5250,5250,4
|
|
20231205,102600,320442820,5220,5220,5220,5220,16
|
|
20231205,102500,320359300,5250,5240,5250,5240,6
|
|
20231205,102400,320327850,5250,5240,5270,5230,2109
|
|
20231205,102300,309291580,5270,5250,5270,5250,394
|
|
20231205,102200,307223060,5250,5250,5250,5250,510
|
|
20231205,102100,304545560,5290,5250,5290,5250,783
|
|
20231205,102000,300407010,5240,5230,5240,5230,294
|
|
20231205,101900,298867990,5230,5220,5230,5220,170
|
|
20231205,101800,297980580,5220,5220,5220,5210,885
|
|
20231205,101700,293363880,5230,5220,5230,5220,38
|
|
20231205,101600,293165510,5230,5240,5240,5230,1094
|
|
20231205,101500,287443880,5240,5240,5240,5240,174
|
|
20231205,101400,286532120,5240,5230,5240,5220,205
|
|
20231205,101300,285459980,5230,5230,5250,5220,299
|
|
20231205,101200,283895320,5270,5210,5270,5210,607
|
|
20231205,101100,280728510,5200,5240,5240,5190,6249
|
|
20231205,101000,248179720,5230,5250,5250,5210,2255
|
|
20231205,100900,236406840,5230,5280,5280,5230,4485
|
|
20231205,100800,212855730,5290,5270,5290,5270,103
|
|
20231205,100700,212312900,5290,5290,5290,5270,1712
|
|
20231205,100600,203269210,5290,5300,5300,5290,4995
|
|
20231205,100500,176808830,5310,5310,5310,5300,18
|
|
20231205,100400,176713410,5310,5310,5310,5310,0
|
|
20231205,100300,176713410,5310,5300,5310,5300,2
|
|
20231205,100200,176702800,5310,5310,5310,5300,38
|
|
20231205,100100,176501180,5310,5310,5310,5310,150
|
|
20231205,100000,175704680,5310,5310,5310,5310,1
|
|
20231205,095900,175699370,5300,5300,5300,5300,18
|
|
20231205,095800,175603970,5300,5310,5310,5300,439
|
|
20231205,095700,173277260,5310,5310,5310,5310,0
|
|
20231205,095600,173277260,5310,5300,5310,5300,468
|
|
20231205,095500,170793050,5310,5310,5310,5310,12
|
|
20231205,095400,170729330,5310,5310,5320,5310,1826
|
|
20231205,095300,161033160,5320,5330,5330,5320,2258
|
|
20231205,095200,149020570,5320,5330,5330,5320,104
|
|
20231205,095100,148467260,5320,5330,5330,5320,21
|
|
20231205,095000,148355530,5320,5320,5320,5320,4
|
|
20231205,094900,148334250,5320,5330,5330,5320,17
|
|
20231205,094800,148243800,5320,5320,5320,5320,20
|
|
20231205,094700,148137400,5330,5320,5330,5320,19
|
|
20231205,094600,148036290,5320,5330,5330,5320,501
|
|
20231205,094500,145370960,5320,5330,5330,5320,140
|
|
20231205,094400,144625760,5320,5330,5330,5320,126
|
|
20231205,094300,143954340,5330,5330,5330,5330,504
|
|
20231205,094200,141268020,5330,5340,5340,5330,32
|
|
20231205,094100,141097450,5330,5330,5330,5330,17
|
|
20231205,094000,141006840,5340,5330,5340,5330,52
|
|
20231205,093900,140729620,5330,5320,5330,5320,17
|
|
20231205,093800,140639020,5330,5320,5330,5320,18
|
|
20231205,093700,140543240,5330,5310,5330,5310,63
|
|
20231205,093600,140208570,5310,5320,5320,5310,1322
|
|
20231205,093500,133179170,5320,5330,5330,5320,103
|
|
20231205,093400,132631090,5330,5330,5330,5330,91
|
|
20231205,093300,132146060,5330,5330,5330,5330,2
|
|
20231205,093200,132135400,5320,5320,5320,5320,16
|
|
20231205,093100,132050280,5330,5320,5330,5320,8
|
|
20231205,093000,132007650,5320,5330,5330,5320,1119
|
|
20231205,092900,126046320,5340,5340,5340,5340,320
|
|
20231205,092800,124337520,5340,5350,5350,5340,13
|
|
20231205,092700,124268080,5340,5350,5350,5330,1775
|
|
20231205,092600,114788260,5360,5360,5360,5360,2
|
|
20231205,092500,114777540,5370,5370,5370,5370,0
|
|
20231205,092400,114777540,5370,5350,5370,5350,41
|
|
20231205,092300,114558150,5350,5360,5360,5350,38
|
|
20231205,092200,114354720,5370,5370,5370,5340,615
|
|
20231205,092100,111070410,5350,5350,5380,5350,5324
|
|
20231205,092000,82501450,5340,5330,5340,5330,45
|
|
20231205,091900,82261390,5330,5330,5340,5330,118
|
|
20231205,091800,81632430,5330,5330,5330,5330,0
|
|
20231205,091700,81632430,5330,5340,5340,5330,58
|
|
20231205,091600,81322870,5330,5330,5330,5330,812
|
|
20231205,091500,76994910,5330,5340,5340,5330,707
|
|
20231205,091400,73220530,5340,5340,5340,5340,1345
|
|
20231205,091300,66038230,5360,5340,5360,5340,325
|
|
20231205,091200,64299780,5350,5350,5350,5340,160
|
|
20231205,091100,63444780,5340,5360,5360,5340,222
|
|
20231205,091000,62257330,5370,5360,5370,5350,263
|
|
20231205,090900,60850230,5360,5370,5370,5350,2671
|
|
20231205,090800,46528190,5380,5390,5400,5380,1854
|
|
20231205,090700,36552550,5390,5390,5390,5390,5
|
|
20231205,090600,36525600,5400,5370,5400,5370,304
|
|
20231205,090500,34893000,5370,5440,5440,5370,148
|
|
20231205,090400,34097930,5390,5390,5390,5390,32
|
|
20231205,090300,33925450,5370,5410,5410,5370,1139
|
|
20231205,090200,27787860,5390,5390,5390,5390,959
|
|
20231205,090100,22618850,5420,5460,5460,5390,2074
|
|
20231205,090000,11373800,5540,5400,5540,5400,2078
|