636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,193300,484050220,5340,5340,5340,5340,4184
|
|
20231212,193200,484050220,5340,5340,5340,5340,0
|
|
20231212,193100,484050220,5340,5340,5340,5340,0
|
|
20231212,193000,484050220,5340,5340,5340,5340,0
|
|
20231212,192900,484050220,5340,5340,5340,5340,0
|
|
20231212,192800,484050220,5340,5340,5340,5340,0
|
|
20231212,192700,484050220,5340,5340,5340,5340,0
|
|
20231212,192600,484050220,5340,5340,5340,5340,0
|
|
20231212,192500,484050220,5340,5340,5340,5340,0
|
|
20231212,192400,484050220,5340,5340,5340,5340,0
|
|
20231212,192300,484050220,5340,5340,5340,5340,0
|
|
20231212,192200,484050220,5340,5340,5340,5340,0
|
|
20231212,192100,484050220,5340,5340,5340,5340,0
|
|
20231212,192000,484050220,5340,5340,5340,5340,0
|
|
20231212,191900,484050220,5340,5340,5340,5340,0
|
|
20231212,191800,484050220,5340,5340,5340,5340,0
|
|
20231212,191700,484050220,5340,5340,5340,5340,0
|
|
20231212,191600,484050220,5340,5340,5340,5340,0
|
|
20231212,191500,484050220,5340,5340,5340,5340,0
|
|
20231212,191400,484050220,5340,5340,5340,5340,0
|
|
20231212,191300,484050220,5340,5340,5340,5340,0
|
|
20231212,191200,484050220,5340,5340,5340,5340,0
|
|
20231212,191100,484050220,5340,5340,5340,5340,0
|
|
20231212,191000,484050220,5340,5340,5340,5340,0
|
|
20231212,190900,484050220,5340,5340,5340,5340,0
|
|
20231212,190800,484050220,5340,5340,5340,5340,0
|
|
20231212,190700,484050220,5340,5340,5340,5340,0
|
|
20231212,190600,484050220,5340,5340,5340,5340,0
|
|
20231212,190500,484050220,5340,5340,5340,5340,0
|
|
20231212,190400,484050220,5340,5340,5340,5340,0
|
|
20231212,190300,484050220,5340,5340,5340,5340,4184
|
|
20231212,190200,484050220,5340,5340,5340,5340,0
|
|
20231212,190100,484050220,5340,5340,5340,5340,0
|
|
20231212,190000,484050220,5340,5340,5340,5340,0
|
|
20231212,185900,484050220,5340,5340,5340,5340,0
|
|
20231212,185800,484050220,5340,5340,5340,5340,0
|
|
20231212,185700,484050220,5340,5340,5340,5340,0
|
|
20231212,185600,484050220,5340,5340,5340,5340,0
|
|
20231212,185500,484050220,5340,5340,5340,5340,0
|
|
20231212,185400,484050220,5340,5340,5340,5340,0
|
|
20231212,185300,484050220,5340,5340,5340,5340,0
|
|
20231212,185200,484050220,5340,5340,5340,5340,0
|
|
20231212,185100,484050220,5340,5340,5340,5340,0
|
|
20231212,185000,484050220,5340,5340,5340,5340,0
|
|
20231212,184900,484050220,5340,5340,5340,5340,0
|
|
20231212,184800,484050220,5340,5340,5340,5340,0
|
|
20231212,184700,484050220,5340,5340,5340,5340,0
|
|
20231212,184600,484050220,5340,5340,5340,5340,0
|
|
20231212,184500,484050220,5340,5340,5340,5340,0
|
|
20231212,184400,484050220,5340,5340,5340,5340,0
|
|
20231212,184300,484050220,5340,5340,5340,5340,0
|
|
20231212,184200,484050220,5340,5340,5340,5340,0
|
|
20231212,184100,484050220,5340,5340,5340,5340,0
|
|
20231212,184000,484050220,5340,5340,5340,5340,0
|
|
20231212,183900,484050220,5340,5340,5340,5340,0
|
|
20231212,183800,484050220,5340,5340,5340,5340,0
|
|
20231212,183700,484050220,5340,5340,5340,5340,0
|
|
20231212,183600,484050220,5340,5340,5340,5340,0
|
|
20231212,183500,484050220,5340,5340,5340,5340,0
|
|
20231212,183400,484050220,5340,5340,5340,5340,0
|
|
20231212,183300,484050220,5340,5340,5340,5340,4184
|
|
20231212,183200,484050220,5340,5340,5340,5340,0
|
|
20231212,183100,484050220,5340,5340,5340,5340,0
|
|
20231212,183000,484050220,5340,5340,5340,5340,0
|
|
20231212,182900,484050220,5340,5340,5340,5340,0
|
|
20231212,182800,484050220,5340,5340,5340,5340,0
|
|
20231212,182700,484050220,5340,5340,5340,5340,0
|
|
20231212,182600,484050220,5340,5340,5340,5340,0
|
|
20231212,182500,484050220,5340,5340,5340,5340,0
|
|
20231212,182400,484050220,5340,5340,5340,5340,0
|
|
20231212,182300,484050220,5340,5340,5340,5340,0
|
|
20231212,182200,484050220,5340,5340,5340,5340,0
|
|
20231212,182100,484050220,5340,5340,5340,5340,0
|
|
20231212,182000,484050220,5340,5340,5340,5340,0
|
|
20231212,181900,484050220,5340,5340,5340,5340,0
|
|
20231212,181800,484050220,5340,5340,5340,5340,0
|
|
20231212,181700,484050220,5340,5340,5340,5340,0
|
|
20231212,181600,484050220,5340,5340,5340,5340,0
|
|
20231212,181500,484050220,5340,5340,5340,5340,0
|
|
20231212,181400,484050220,5340,5340,5340,5340,0
|
|
20231212,181300,484050220,5340,5340,5340,5340,0
|
|
20231212,181200,484050220,5340,5340,5340,5340,0
|
|
20231212,181100,484050220,5340,5340,5340,5340,0
|
|
20231212,181000,484050220,5340,5340,5340,5340,0
|
|
20231212,180900,484050220,5340,5340,5340,5340,0
|
|
20231212,180800,484050220,5340,5340,5340,5340,0
|
|
20231212,180700,484050220,5340,5340,5340,5340,0
|
|
20231212,180600,484050220,5340,5340,5340,5340,0
|
|
20231212,180500,484050220,5340,5340,5340,5340,0
|
|
20231212,180400,484050220,5340,5340,5340,5340,0
|
|
20231212,180300,484050220,5340,5340,5340,5340,4184
|
|
20231212,180200,484050220,5340,5340,5340,5340,0
|
|
20231212,180100,484050220,5340,5340,5340,5340,0
|
|
20231212,180000,484050220,5340,5340,5340,5340,0
|
|
20231212,175900,484050220,5340,5340,5340,5340,0
|
|
20231212,175800,484050220,5340,5340,5340,5340,0
|
|
20231212,175700,484050220,5340,5340,5340,5340,0
|
|
20231212,175600,484050220,5340,5340,5340,5340,0
|
|
20231212,175500,484050220,5340,5340,5340,5340,0
|
|
20231212,175400,484050220,5340,5340,5340,5340,0
|
|
20231212,175300,484050220,5340,5340,5340,5340,0
|
|
20231212,175200,484050220,5340,5340,5340,5340,0
|
|
20231212,175100,484050220,5340,5340,5340,5340,0
|
|
20231212,175000,484050220,5340,5340,5340,5340,0
|
|
20231212,174900,484050220,5340,5340,5340,5340,0
|
|
20231212,174800,484050220,5340,5340,5340,5340,0
|
|
20231212,174700,484050220,5340,5340,5340,5340,0
|
|
20231212,174600,484050220,5340,5340,5340,5340,0
|
|
20231212,174500,484050220,5340,5340,5340,5340,0
|
|
20231212,174400,484050220,5340,5340,5340,5340,0
|
|
20231212,174300,484050220,5340,5340,5340,5340,0
|
|
20231212,174200,484050220,5340,5340,5340,5340,0
|
|
20231212,174100,484050220,5340,5340,5340,5340,0
|
|
20231212,174000,484050220,5340,5340,5340,5340,0
|
|
20231212,173900,484050220,5340,5340,5340,5340,0
|
|
20231212,173800,484050220,5340,5340,5340,5340,0
|
|
20231212,173700,484050220,5340,5340,5340,5340,0
|
|
20231212,173600,484050220,5340,5340,5340,5340,0
|
|
20231212,173500,484050220,5340,5340,5340,5340,0
|
|
20231212,173400,484050220,5340,5340,5340,5340,0
|
|
20231212,173300,484050220,5340,5340,5340,5340,4184
|
|
20231212,173200,484050220,5340,5340,5340,5340,0
|
|
20231212,173100,484050220,5340,5340,5340,5340,0
|
|
20231212,173000,484050220,5340,5340,5340,5340,0
|
|
20231212,172900,484050220,5340,5340,5340,5340,0
|
|
20231212,172800,484050220,5340,5340,5340,5340,0
|
|
20231212,172700,484050220,5340,5340,5340,5340,0
|
|
20231212,172600,484050220,5340,5340,5340,5340,0
|
|
20231212,172500,484050220,5340,5340,5340,5340,0
|
|
20231212,172400,484050220,5340,5340,5340,5340,0
|
|
20231212,172300,484050220,5340,5340,5340,5340,0
|
|
20231212,172200,484050220,5340,5340,5340,5340,0
|
|
20231212,172100,484050220,5340,5340,5340,5340,0
|
|
20231212,172000,484050220,5340,5340,5340,5340,0
|
|
20231212,171900,484050220,5340,5340,5340,5340,0
|
|
20231212,171800,484050220,5340,5340,5340,5340,0
|
|
20231212,171700,484050220,5340,5340,5340,5340,0
|
|
20231212,171600,484050220,5340,5340,5340,5340,0
|
|
20231212,171500,484050220,5340,5340,5340,5340,0
|
|
20231212,171400,484050220,5340,5340,5340,5340,0
|
|
20231212,171300,484050220,5340,5340,5340,5340,0
|
|
20231212,171200,484050220,5340,5340,5340,5340,0
|
|
20231212,171100,484050220,5340,5340,5340,5340,0
|
|
20231212,171000,484050220,5340,5340,5340,5340,0
|
|
20231212,170900,484050220,5340,5340,5340,5340,0
|
|
20231212,170800,484050220,5340,5340,5340,5340,0
|
|
20231212,170700,484050220,5340,5340,5340,5340,0
|
|
20231212,170600,484050220,5340,5340,5340,5340,0
|
|
20231212,170500,484050220,5340,5340,5340,5340,0
|
|
20231212,170400,484050220,5340,5340,5340,5340,0
|
|
20231212,170300,484050220,5340,5340,5340,5340,4184
|
|
20231212,170200,484050220,5340,5340,5340,5340,0
|
|
20231212,170100,484050220,5340,5340,5340,5340,0
|
|
20231212,170000,484050220,5340,5340,5340,5340,0
|
|
20231212,165900,484050220,5340,5340,5340,5340,0
|
|
20231212,165800,484050220,5340,5340,5340,5340,0
|
|
20231212,165700,484050220,5340,5340,5340,5340,0
|
|
20231212,165600,484050220,5340,5340,5340,5340,0
|
|
20231212,165500,484050220,5340,5340,5340,5340,0
|
|
20231212,165400,484050220,5340,5340,5340,5340,0
|
|
20231212,165300,484050220,5340,5340,5340,5340,0
|
|
20231212,165200,484050220,5340,5340,5340,5340,0
|
|
20231212,165100,484050220,5340,5340,5340,5340,0
|
|
20231212,165000,484050220,5340,5340,5340,5340,0
|
|
20231212,164900,484050220,5340,5340,5340,5340,0
|
|
20231212,164800,484050220,5340,5340,5340,5340,0
|
|
20231212,164700,484050220,5340,5340,5340,5340,0
|
|
20231212,164600,484050220,5340,5340,5340,5340,0
|
|
20231212,164500,484050220,5340,5340,5340,5340,0
|
|
20231212,164400,484050220,5340,5340,5340,5340,0
|
|
20231212,164300,484050220,5340,5340,5340,5340,0
|
|
20231212,164200,484050220,5340,5340,5340,5340,0
|
|
20231212,164100,484050220,5340,5340,5340,5340,0
|
|
20231212,164000,484050220,5340,5340,5340,5340,0
|
|
20231212,163900,484050220,5340,5340,5340,5340,0
|
|
20231212,163800,484050220,5340,5340,5340,5340,0
|
|
20231212,163700,484050220,5340,5340,5340,5340,0
|
|
20231212,163600,484050220,5340,5340,5340,5340,0
|
|
20231212,163500,484050220,5340,5340,5340,5340,0
|
|
20231212,163400,484050220,5340,5340,5340,5340,0
|
|
20231212,163300,484050220,5340,5340,5340,5340,4184
|
|
20231212,163200,484050220,5340,5340,5340,5340,0
|
|
20231212,163100,484050220,5340,5340,5340,5340,0
|
|
20231212,163000,484050220,5340,5340,5340,5340,0
|
|
20231212,162900,484050220,5340,5340,5340,5340,0
|
|
20231212,162800,484050220,5340,5340,5340,5340,0
|
|
20231212,162700,484050220,5340,5340,5340,5340,0
|
|
20231212,162600,484050220,5340,5340,5340,5340,0
|
|
20231212,162500,484050220,5340,5340,5340,5340,0
|
|
20231212,162400,484050220,5340,5340,5340,5340,0
|
|
20231212,162300,484050220,5340,5340,5340,5340,0
|
|
20231212,162200,484050220,5340,5340,5340,5340,0
|
|
20231212,162100,484050220,5340,5340,5340,5340,0
|
|
20231212,162000,484050220,5340,5340,5340,5340,0
|
|
20231212,161900,484050220,5340,5340,5340,5340,0
|
|
20231212,161800,484050220,5340,5340,5340,5340,0
|
|
20231212,161700,484050220,5340,5340,5340,5340,0
|
|
20231212,161600,484050220,5340,5340,5340,5340,0
|
|
20231212,161500,484050220,5340,5340,5340,5340,0
|
|
20231212,161400,484050220,5340,5340,5340,5340,0
|
|
20231212,161300,484050220,5340,5340,5340,5340,0
|
|
20231212,161200,484050220,5340,5340,5340,5340,0
|
|
20231212,161100,484050220,5340,5340,5340,5340,0
|
|
20231212,161000,484050220,5340,5340,5340,5340,0
|
|
20231212,160900,484050220,5340,5340,5340,5340,0
|
|
20231212,160800,484050220,5340,5340,5340,5340,0
|
|
20231212,160700,484050220,5340,5340,5340,5340,0
|
|
20231212,160600,484050220,5340,5340,5340,5340,0
|
|
20231212,160500,484050220,5340,5340,5340,5340,0
|
|
20231212,160400,484050220,5340,5340,5340,5340,0
|
|
20231212,160300,484050220,5340,5340,5340,5340,4184
|
|
20231212,160200,484050220,5340,5340,5340,5340,0
|
|
20231212,160100,484050220,5340,5340,5340,5340,0
|
|
20231212,160000,484050220,5340,5340,5340,5340,0
|
|
20231212,155900,484050220,5340,5340,5340,5340,0
|
|
20231212,155800,484050220,5340,5340,5340,5340,0
|
|
20231212,155700,484050220,5340,5340,5340,5340,0
|
|
20231212,155600,484050220,5340,5340,5340,5340,0
|
|
20231212,155500,484050220,5340,5340,5340,5340,0
|
|
20231212,155400,484050220,5340,5340,5340,5340,0
|
|
20231212,155300,484050220,5340,5340,5340,5340,0
|
|
20231212,155200,484050220,5340,5340,5340,5340,0
|
|
20231212,155100,484050220,5340,5340,5340,5340,0
|
|
20231212,155000,484050220,5340,5340,5340,5340,0
|
|
20231212,154900,484050220,5340,5340,5340,5340,0
|
|
20231212,154800,484050220,5340,5340,5340,5340,0
|
|
20231212,154700,484050220,5340,5340,5340,5340,0
|
|
20231212,154600,484050220,5340,5340,5340,5340,0
|
|
20231212,154500,484050220,5340,5340,5340,5340,0
|
|
20231212,154400,484050220,5340,5340,5340,5340,0
|
|
20231212,154300,484050220,5340,5340,5340,5340,0
|
|
20231212,154200,484050220,5340,5340,5340,5340,0
|
|
20231212,154100,484050220,5340,5340,5340,5340,0
|
|
20231212,154000,484050220,5340,5340,5340,5340,0
|
|
20231212,153900,484050220,5340,5340,5340,5340,0
|
|
20231212,153800,484050220,5340,5340,5340,5340,0
|
|
20231212,153700,484050220,5340,5340,5340,5340,0
|
|
20231212,153600,484050220,5340,5340,5340,5340,0
|
|
20231212,153500,484050220,5340,5340,5340,5340,0
|
|
20231212,153400,484050220,5340,5340,5340,5340,0
|
|
20231212,153300,484050220,5340,5340,5340,5340,4184
|
|
20231212,153200,484050220,5340,5340,5340,5340,0
|
|
20231212,153100,484050220,5340,5340,5340,5340,0
|
|
20231212,153000,484050220,5340,5340,5340,5340,4184
|
|
20231212,152900,461707660,5360,5360,5360,5360,0
|
|
20231212,152800,461707660,5360,5360,5360,5360,0
|
|
20231212,152700,461707660,5360,5360,5360,5360,0
|
|
20231212,152600,461707660,5360,5360,5360,5360,0
|
|
20231212,152500,461707660,5360,5360,5360,5360,0
|
|
20231212,152400,461707660,5360,5360,5360,5360,0
|
|
20231212,152300,461707660,5360,5360,5360,5360,0
|
|
20231212,152200,461707660,5360,5360,5360,5360,0
|
|
20231212,152100,461707660,5360,5360,5360,5360,0
|
|
20231212,152000,461707660,5360,5360,5360,5360,0
|
|
20231212,151900,461707660,5360,5360,5360,5360,19
|
|
20231212,151800,461605820,5380,5380,5380,5380,10
|
|
20231212,151700,461552020,5380,5370,5380,5370,108
|
|
20231212,151600,460971280,5380,5380,5380,5380,12
|
|
20231212,151500,460906720,5360,5360,5360,5360,0
|
|
20231212,151400,460906720,5360,5360,5360,5360,111
|
|
20231212,151300,460311760,5430,5360,5430,5360,2212
|
|
20231212,151200,448384080,5350,5360,5360,5350,282
|
|
20231212,151100,446874340,5350,5360,5360,5350,345
|
|
20231212,151000,445025810,5360,5360,5360,5360,1758
|
|
20231212,150900,435602930,5360,5400,5400,5360,3360
|
|
20231212,150800,417547600,5410,5410,5410,5410,65
|
|
20231212,150700,417195950,5410,5410,5410,5410,151
|
|
20231212,150600,416379040,5430,5430,5430,5430,0
|
|
20231212,150500,416379040,5430,5430,5430,5430,0
|
|
20231212,150400,416379040,5430,5430,5430,5430,5
|
|
20231212,150300,416351890,5400,5400,5400,5400,0
|
|
20231212,150200,416351890,5400,5410,5430,5400,1238
|
|
20231212,150100,409643110,5400,5400,5400,5400,122
|
|
20231212,150000,408984310,5390,5390,5390,5390,0
|
|
20231212,145900,408984310,5390,5390,5390,5390,10
|
|
20231212,145800,408930410,5420,5420,5420,5420,0
|
|
20231212,145700,408930410,5420,5420,5420,5420,0
|
|
20231212,145600,408930410,5420,5420,5420,5420,0
|
|
20231212,145500,408930410,5420,5380,5420,5380,1000
|
|
20231212,145400,403539600,5380,5380,5380,5380,1
|
|
20231212,145300,403534220,5380,5380,5380,5380,1
|
|
20231212,145200,403528840,5380,5380,5380,5380,664
|
|
20231212,145100,399956520,5380,5380,5380,5380,1
|
|
20231212,145000,399951140,5390,5390,5390,5390,104
|
|
20231212,144900,399390580,5390,5390,5390,5390,90
|
|
20231212,144800,398905480,5390,5390,5390,5390,0
|
|
20231212,144700,398905480,5390,5390,5390,5390,1000
|
|
20231212,144600,393515480,5390,5390,5390,5390,512
|
|
20231212,144500,390755800,5400,5400,5400,5400,103
|
|
20231212,144400,390199600,5400,5400,5400,5400,1130
|
|
20231212,144300,384097600,5400,5410,5410,5400,1163
|
|
20231212,144200,377806460,5410,5410,5410,5410,50
|
|
20231212,144100,377535960,5410,5410,5410,5410,765
|
|
20231212,144000,373397310,5400,5410,5410,5400,204
|
|
20231212,143900,372294670,5400,5400,5400,5400,0
|
|
20231212,143800,372294670,5400,5400,5400,5400,1
|
|
20231212,143700,372289270,5400,5400,5400,5400,1
|
|
20231212,143600,372283870,5400,5400,5400,5400,500
|
|
20231212,143500,369583870,5410,5410,5410,5410,172
|
|
20231212,143400,368653350,5410,5410,5410,5410,0
|
|
20231212,143300,368653350,5410,5410,5410,5410,0
|
|
20231212,143200,368653350,5410,5410,5410,5410,1
|
|
20231212,143100,368647940,5410,5410,5410,5410,0
|
|
20231212,143000,368647940,5410,5410,5410,5410,0
|
|
20231212,142900,368647940,5410,5410,5410,5410,104
|
|
20231212,142800,368085300,5410,5410,5410,5410,17
|
|
20231212,142700,367993330,5410,5410,5410,5410,0
|
|
20231212,142600,367993330,5410,5410,5410,5410,0
|
|
20231212,142500,367993330,5410,5410,5410,5410,20
|
|
20231212,142400,367885130,5410,5410,5410,5410,104
|
|
20231212,142300,367322490,5400,5400,5400,5400,0
|
|
20231212,142200,367322490,5400,5410,5410,5400,433
|
|
20231212,142100,364980180,5420,5420,5420,5420,20
|
|
20231212,142000,364871780,5430,5410,5430,5410,185
|
|
20231212,141900,363867930,5400,5400,5400,5400,794
|
|
20231212,141800,359580330,5400,5400,5400,5400,226
|
|
20231212,141700,358359930,5400,5400,5400,5400,331
|
|
20231212,141600,356572530,5390,5390,5390,5390,0
|
|
20231212,141500,356572530,5390,5390,5390,5390,0
|
|
20231212,141400,356572530,5390,5390,5390,5390,0
|
|
20231212,141300,356572530,5390,5390,5390,5390,84
|
|
20231212,141200,356119770,5390,5380,5390,5380,51
|
|
20231212,141100,355845380,5380,5380,5380,5380,0
|
|
20231212,141000,355845380,5380,5380,5380,5380,0
|
|
20231212,140900,355845380,5380,5380,5380,5380,65
|
|
20231212,140800,355495680,5380,5380,5390,5380,596
|
|
20231212,140700,352287780,5380,5390,5390,5380,138
|
|
20231212,140600,351545120,5390,5390,5390,5390,536
|
|
20231212,140500,348656080,5400,5400,5400,5400,196
|
|
20231212,140400,347597680,5400,5400,5400,5400,4
|
|
20231212,140300,347576080,5400,5410,5410,5400,317
|
|
20231212,140200,345863240,5410,5410,5410,5410,56
|
|
20231212,140100,345560280,5400,5400,5400,5400,620
|
|
20231212,140000,342212280,5400,5400,5400,5400,0
|
|
20231212,135900,342212280,5400,5400,5400,5400,80
|
|
20231212,135800,341780280,5400,5400,5400,5400,215
|
|
20231212,135700,340619280,5390,5390,5390,5390,0
|
|
20231212,135600,340619280,5390,5390,5390,5390,901
|
|
20231212,135500,335762890,5390,5390,5390,5390,0
|
|
20231212,135400,335762890,5390,5390,5390,5390,20
|
|
20231212,135300,335655090,5380,5380,5380,5380,324
|
|
20231212,135200,333911970,5380,5380,5380,5380,103
|
|
20231212,135100,333357830,5370,5370,5370,5370,0
|
|
20231212,135000,333357830,5370,5370,5370,5370,984
|
|
20231212,134900,328073750,5370,5370,5370,5370,516
|
|
20231212,134800,325302830,5370,5370,5370,5370,10
|
|
20231212,134700,325249130,5380,5370,5380,5370,111
|
|
20231212,134600,324652020,5380,5380,5380,5380,0
|
|
20231212,134500,324652020,5380,5380,5380,5380,279
|
|
20231212,134400,323151000,5380,5380,5380,5380,1
|
|
20231212,134300,323145620,5380,5380,5380,5380,0
|
|
20231212,134200,323145620,5380,5380,5380,5380,13
|
|
20231212,134100,323075680,5380,5380,5380,5380,0
|
|
20231212,134000,323075680,5380,5380,5380,5380,0
|
|
20231212,133900,323075680,5380,5380,5380,5380,0
|
|
20231212,133800,323075680,5380,5380,5380,5380,0
|
|
20231212,133700,323075680,5380,5380,5380,5380,0
|
|
20231212,133600,323075680,5380,5370,5380,5370,43
|
|
20231212,133500,322844680,5370,5370,5370,5370,143
|
|
20231212,133400,322076770,5370,5370,5370,5370,0
|
|
20231212,133300,322076770,5370,5370,5370,5370,100
|
|
20231212,133200,321539770,5370,5380,5380,5370,195
|
|
20231212,133100,320490760,5390,5390,5390,5390,192
|
|
20231212,133000,319455880,5390,5390,5390,5390,0
|
|
20231212,132900,319455880,5390,5390,5390,5390,0
|
|
20231212,132800,319455880,5390,5390,5390,5390,200
|
|
20231212,132700,318377880,5390,5390,5390,5390,1
|
|
20231212,132600,318372490,5400,5400,5400,5390,116
|
|
20231212,132500,317746160,5400,5400,5400,5400,0
|
|
20231212,132400,317746160,5400,5400,5400,5400,0
|
|
20231212,132300,317746160,5400,5400,5400,5400,0
|
|
20231212,132200,317746160,5400,5400,5400,5400,0
|
|
20231212,132100,317746160,5400,5400,5400,5400,104
|
|
20231212,132000,317184560,5400,5400,5400,5400,1
|
|
20231212,131900,317179160,5400,5400,5400,5400,0
|
|
20231212,131800,317179160,5400,5400,5400,5400,528
|
|
20231212,131700,314327960,5410,5410,5410,5410,0
|
|
20231212,131600,314327960,5410,5400,5410,5400,795
|
|
20231212,131500,310034910,5410,5410,5410,5410,103
|
|
20231212,131400,309477680,5410,5410,5410,5410,186
|
|
20231212,131300,308471420,5410,5410,5410,5410,0
|
|
20231212,131200,308471420,5410,5410,5410,5410,3
|
|
20231212,131100,308455190,5410,5410,5410,5410,0
|
|
20231212,131000,308455190,5410,5400,5410,5400,304
|
|
20231212,130900,306812550,5400,5400,5400,5400,0
|
|
20231212,130800,306812550,5400,5400,5400,5400,713
|
|
20231212,130700,302962350,5400,5400,5400,5400,400
|
|
20231212,130600,300802350,5410,5410,5410,5410,0
|
|
20231212,130500,300802350,5410,5420,5420,5410,445
|
|
20231212,130400,298393760,5420,5420,5420,5420,0
|
|
20231212,130300,298393760,5420,5420,5420,5420,0
|
|
20231212,130200,298393760,5420,5420,5420,5420,173
|
|
20231212,130100,297456100,5420,5420,5420,5420,0
|
|
20231212,130000,297456100,5420,5430,5430,5420,126
|
|
20231212,125900,296771960,5430,5420,5430,5420,83
|
|
20231212,125800,296321280,5430,5430,5430,5430,0
|
|
20231212,125700,296321280,5430,5430,5430,5430,0
|
|
20231212,125600,296321280,5430,5430,5430,5430,0
|
|
20231212,125500,296321280,5430,5440,5470,5430,2100
|
|
20231212,125400,284880660,5430,5430,5430,5430,3
|
|
20231212,125300,284864370,5430,5430,5430,5430,0
|
|
20231212,125200,284864370,5430,5430,5430,5430,0
|
|
20231212,125100,284864370,5430,5430,5430,5430,0
|
|
20231212,125000,284864370,5430,5430,5430,5430,31
|
|
20231212,124900,284696040,5430,5430,5430,5430,73
|
|
20231212,124800,284299650,5430,5430,5430,5430,0
|
|
20231212,124700,284299650,5430,5430,5430,5430,1
|
|
20231212,124600,284294220,5430,5430,5430,5430,50
|
|
20231212,124500,284022720,5430,5430,5430,5430,32
|
|
20231212,124400,283848960,5430,5430,5430,5430,72
|
|
20231212,124300,283458000,5440,5440,5440,5440,0
|
|
20231212,124200,283458000,5440,5440,5440,5440,0
|
|
20231212,124100,283458000,5440,5440,5440,5440,0
|
|
20231212,124000,283458000,5440,5430,5440,5430,163
|
|
20231212,123900,282572300,5430,5430,5430,5430,0
|
|
20231212,123800,282572300,5430,5430,5430,5430,104
|
|
20231212,123700,282007580,5430,5430,5430,5430,0
|
|
20231212,123600,282007580,5430,5430,5430,5430,35
|
|
20231212,123500,281817530,5430,5430,5430,5430,604
|
|
20231212,123400,278537810,5440,5440,5440,5430,474
|
|
20231212,123300,275961820,5440,5440,5440,5440,103
|
|
20231212,123200,275401500,5430,5430,5430,5430,0
|
|
20231212,123100,275401500,5430,5430,5430,5430,0
|
|
20231212,123000,275401500,5430,5430,5430,5430,3
|
|
20231212,122900,275385210,5440,5440,5440,5440,0
|
|
20231212,122800,275385210,5440,5440,5440,5440,104
|
|
20231212,122700,274819450,5440,5440,5440,5440,20
|
|
20231212,122600,274710650,5440,5440,5440,5440,32
|
|
20231212,122500,274536570,5440,5440,5440,5440,0
|
|
20231212,122400,274536570,5440,5440,5450,5440,68
|
|
20231212,122300,274166570,5440,5430,5440,5430,1503
|
|
20231212,122200,265994250,5430,5430,5430,5430,0
|
|
20231212,122100,265994250,5430,5430,5430,5430,500
|
|
20231212,122000,263279250,5420,5420,5420,5420,0
|
|
20231212,121900,263279250,5420,5420,5420,5420,20
|
|
20231212,121800,263170850,5420,5420,5420,5420,96
|
|
20231212,121700,262650530,5420,5410,5420,5410,18
|
|
20231212,121600,262553070,5410,5410,5410,5410,30
|
|
20231212,121500,262390770,5400,5400,5400,5400,0
|
|
20231212,121400,262390770,5400,5400,5400,5400,0
|
|
20231212,121300,262390770,5400,5400,5400,5400,0
|
|
20231212,121200,262390770,5400,5400,5400,5400,0
|
|
20231212,121100,262390770,5400,5400,5400,5400,0
|
|
20231212,121000,262390770,5400,5400,5400,5400,0
|
|
20231212,120900,262390770,5400,5400,5400,5400,10
|
|
20231212,120800,262336770,5410,5420,5430,5410,400
|
|
20231212,120700,260169250,5420,5420,5420,5420,104
|
|
20231212,120600,259605570,5450,5450,5450,5450,0
|
|
20231212,120500,259605570,5450,5450,5450,5450,10
|
|
20231212,120400,259551070,5450,5410,5450,5410,5000
|
|
20231212,120300,232332110,5400,5400,5400,5400,6
|
|
20231212,120200,232299710,5400,5400,5400,5400,6
|
|
20231212,120100,232267310,5400,5400,5400,5400,175
|
|
20231212,120000,231322310,5410,5410,5410,5410,0
|
|
20231212,115900,231322310,5410,5410,5410,5410,500
|
|
20231212,115800,228617310,5400,5400,5400,5400,10
|
|
20231212,115700,228563310,5400,5400,5400,5400,5
|
|
20231212,115600,228536310,5410,5400,5410,5400,278
|
|
20231212,115500,227034070,5400,5400,5400,5400,17
|
|
20231212,115400,226942270,5400,5400,5400,5400,402
|
|
20231212,115300,224771470,5410,5410,5410,5410,81
|
|
20231212,115200,224333260,5410,5410,5410,5410,5
|
|
20231212,115100,224306210,5410,5400,5410,5400,108
|
|
20231212,115000,223721970,5400,5400,5400,5400,50
|
|
20231212,114900,223451970,5400,5400,5400,5400,62
|
|
20231212,114800,223117170,5410,5410,5410,5410,0
|
|
20231212,114700,223117170,5410,5410,5410,5410,0
|
|
20231212,114600,223117170,5410,5410,5410,5410,104
|
|
20231212,114500,222554530,5410,5410,5410,5410,8
|
|
20231212,114400,222511250,5410,5410,5410,5410,0
|
|
20231212,114300,222511250,5410,5410,5410,5410,0
|
|
20231212,114200,222511250,5410,5410,5410,5410,1
|
|
20231212,114100,222505840,5410,5410,5410,5410,0
|
|
20231212,114000,222505840,5410,5410,5410,5400,110
|
|
20231212,113900,221910780,5400,5400,5400,5400,57
|
|
20231212,113800,221602980,5410,5410,5410,5410,120
|
|
20231212,113700,220953780,5410,5410,5410,5410,74
|
|
20231212,113600,220553440,5410,5410,5410,5410,13
|
|
20231212,113500,220483110,5410,5410,5420,5410,147
|
|
20231212,113400,219686500,5410,5410,5410,5410,205
|
|
20231212,113300,218577450,5410,5410,5410,5410,21
|
|
20231212,113200,218463840,5410,5410,5410,5410,137
|
|
20231212,113100,217722670,5410,5410,5410,5410,175
|
|
20231212,113000,216775920,5410,5410,5410,5410,688
|
|
20231212,112900,213053840,5400,5400,5400,5400,0
|
|
20231212,112800,213053840,5400,5400,5400,5400,149
|
|
20231212,112700,212249240,5400,5400,5400,5400,0
|
|
20231212,112600,212249240,5400,5400,5400,5400,107
|
|
20231212,112500,211671440,5400,5400,5400,5400,370
|
|
20231212,112400,209673440,5400,5390,5400,5390,146
|
|
20231212,112300,208885470,5390,5390,5390,5390,1155
|
|
20231212,112200,202660020,5380,5380,5380,5380,10
|
|
20231212,112100,202606220,5380,5380,5380,5380,4
|
|
20231212,112000,202584700,5380,5380,5380,5380,10
|
|
20231212,111900,202530900,5390,5390,5390,5390,104
|
|
20231212,111800,201970340,5380,5380,5380,5380,20
|
|
20231212,111700,201862740,5380,5380,5380,5380,620
|
|
20231212,111600,198527140,5380,5380,5380,5380,350
|
|
20231212,111500,196644140,5380,5380,5380,5380,0
|
|
20231212,111400,196644140,5380,5370,5380,5370,135
|
|
20231212,111300,195919180,5370,5370,5370,5370,100
|
|
20231212,111200,195382180,5360,5360,5360,5360,0
|
|
20231212,111100,195382180,5360,5360,5360,5360,0
|
|
20231212,111000,195382180,5360,5360,5360,5360,55
|
|
20231212,110900,195087380,5360,5360,5360,5360,757
|
|
20231212,110800,191029860,5360,5360,5360,5360,0
|
|
20231212,110700,191029860,5360,5360,5360,5360,0
|
|
20231212,110600,191029860,5360,5360,5360,5360,3
|
|
20231212,110500,191013780,5350,5350,5350,5350,0
|
|
20231212,110400,191013780,5350,5350,5350,5350,50
|
|
20231212,110300,190746280,5340,5350,5350,5340,182
|
|
20231212,110200,189774390,5340,5350,5350,5340,200
|
|
20231212,110100,188706220,5350,5350,5350,5350,40
|
|
20231212,110000,188492220,5350,5350,5350,5350,131
|
|
20231212,105900,187791370,5350,5350,5350,5350,0
|
|
20231212,105800,187791370,5350,5350,5350,5350,105
|
|
20231212,105700,187229620,5350,5350,5350,5350,0
|
|
20231212,105600,187229620,5350,5350,5350,5350,149
|
|
20231212,105500,186432470,5350,5350,5350,5350,0
|
|
20231212,105400,186432470,5350,5350,5350,5350,0
|
|
20231212,105300,186432470,5350,5350,5350,5350,129
|
|
20231212,105200,185742320,5340,5340,5340,5340,0
|
|
20231212,105100,185742320,5340,5340,5340,5340,0
|
|
20231212,105000,185742320,5340,5340,5340,5340,10
|
|
20231212,104900,185688920,5340,5340,5340,5340,105
|
|
20231212,104800,185128220,5330,5330,5330,5330,0
|
|
20231212,104700,185128220,5330,5350,5350,5330,100
|
|
20231212,104600,184594110,5350,5350,5350,5350,0
|
|
20231212,104500,184594110,5350,5350,5350,5350,0
|
|
20231212,104400,184594110,5350,5350,5350,5350,0
|
|
20231212,104300,184594110,5350,5350,5350,5350,0
|
|
20231212,104200,184594110,5350,5350,5350,5350,104
|
|
20231212,104100,184037710,5350,5350,5350,5350,0
|
|
20231212,104000,184037710,5350,5350,5350,5350,0
|
|
20231212,103900,184037710,5350,5350,5350,5350,104
|
|
20231212,103800,183481310,5330,5330,5330,5330,0
|
|
20231212,103700,183481310,5330,5330,5330,5330,0
|
|
20231212,103600,183481310,5330,5330,5330,5330,0
|
|
20231212,103500,183481310,5330,5330,5330,5330,0
|
|
20231212,103400,183481310,5330,5330,5330,5330,97
|
|
20231212,103300,182964300,5330,5340,5340,5330,105
|
|
20231212,103200,182404630,5340,5340,5340,5340,18
|
|
20231212,103100,182308510,5330,5330,5330,5330,14
|
|
20231212,103000,182233890,5330,5320,5330,5320,675
|
|
20231212,102900,178642790,5330,5330,5330,5330,0
|
|
20231212,102800,178642790,5330,5330,5330,5330,0
|
|
20231212,102700,178642790,5330,5330,5330,5330,33
|
|
20231212,102600,178466900,5330,5320,5330,5320,945
|
|
20231212,102500,173437960,5330,5330,5330,5330,1831
|
|
20231212,102400,163678730,5350,5350,5350,5340,1594
|
|
20231212,102300,155160840,5360,5360,5360,5360,87
|
|
20231212,102200,154694520,5360,5360,5360,5360,0
|
|
20231212,102100,154694520,5360,5360,5360,5360,104
|
|
20231212,102000,154137080,5350,5350,5350,5350,0
|
|
20231212,101900,154137080,5350,5350,5350,5350,0
|
|
20231212,101800,154137080,5350,5350,5350,5350,0
|
|
20231212,101700,154137080,5350,5350,5350,5350,0
|
|
20231212,101600,154137080,5350,5350,5350,5350,16
|
|
20231212,101500,154051480,5350,5330,5350,5330,101
|
|
20231212,101400,153513130,5330,5330,5330,5330,48
|
|
20231212,101300,153257290,5330,5350,5350,5330,2
|
|
20231212,101200,153246610,5350,5350,5350,5350,89
|
|
20231212,101100,152770460,5350,5340,5350,5330,255
|
|
20231212,101000,151408750,5340,5340,5340,5340,118
|
|
20231212,100900,150778630,5350,5350,5350,5350,0
|
|
20231212,100800,150778630,5350,5350,5350,5350,0
|
|
20231212,100700,150778630,5350,5350,5350,5350,0
|
|
20231212,100600,150778630,5350,5350,5350,5350,105
|
|
20231212,100500,150216880,5350,5330,5350,5330,60
|
|
20231212,100400,149896980,5330,5330,5330,5330,0
|
|
20231212,100300,149896980,5330,5330,5330,5330,0
|
|
20231212,100200,149896980,5330,5330,5330,5330,0
|
|
20231212,100100,149896980,5330,5320,5330,5320,1002
|
|
20231212,100000,144564580,5320,5310,5320,5310,131
|
|
20231212,095900,143867870,5320,5320,5320,5320,5
|
|
20231212,095800,143841270,5320,5320,5320,5320,986
|
|
20231212,095700,138595750,5330,5330,5330,5330,1512
|
|
20231212,095600,130536790,5340,5340,5340,5340,30
|
|
20231212,095500,130376590,5330,5340,5340,5330,216
|
|
20231212,095400,129225180,5350,5330,5350,5330,7
|
|
20231212,095300,129187750,5330,5330,5340,5330,178
|
|
20231212,095200,128238830,5340,5340,5340,5340,3
|
|
20231212,095100,128222810,5330,5330,5330,5330,0
|
|
20231212,095000,128222810,5330,5340,5340,5330,114
|
|
20231212,094900,127614190,5340,5340,5340,5340,1
|
|
20231212,094800,127608850,5340,5340,5340,5340,60
|
|
20231212,094700,127288450,5340,5340,5340,5340,0
|
|
20231212,094600,127288450,5340,5330,5340,5330,151
|
|
20231212,094500,126483510,5320,5330,5330,5320,7
|
|
20231212,094400,126446260,5330,5330,5330,5330,127
|
|
20231212,094300,125769350,5330,5330,5330,5330,1
|
|
20231212,094200,125764020,5330,5330,5330,5330,85
|
|
20231212,094100,125310970,5330,5330,5330,5330,804
|
|
20231212,094000,121025650,5340,5340,5340,5340,0
|
|
20231212,093900,121025650,5340,5350,5350,5340,1097
|
|
20231212,093800,115167620,5360,5360,5360,5360,1
|
|
20231212,093700,115162260,5350,5340,5360,5340,402
|
|
20231212,093600,113015440,5350,5360,5360,5350,1203
|
|
20231212,093500,106578770,5360,5360,5360,5360,0
|
|
20231212,093400,106578770,5360,5360,5360,5360,535
|
|
20231212,093300,103711170,5360,5380,5380,5360,2310
|
|
20231212,093200,91311460,5380,5380,5380,5380,10
|
|
20231212,093100,91257660,5380,5380,5380,5380,20
|
|
20231212,093000,91150060,5370,5380,5380,5370,1151
|
|
20231212,092900,84968060,5380,5380,5380,5380,0
|
|
20231212,092800,84968060,5380,5360,5380,5360,244
|
|
20231212,092700,83658020,5380,5370,5380,5370,2151
|
|
20231212,092600,72106820,5380,5380,5380,5380,792
|
|
20231212,092500,67845860,5380,5390,5390,5380,919
|
|
20231212,092400,62901450,5390,5390,5390,5390,20
|
|
20231212,092300,62793650,5390,5390,5390,5390,206
|
|
20231212,092200,61683310,5390,5390,5390,5380,228
|
|
20231212,092100,60454870,5390,5390,5390,5390,1019
|
|
20231212,092000,54962460,5410,5400,5410,5390,814
|
|
20231212,091900,50559020,5390,5400,5400,5390,212
|
|
20231212,091800,49416010,5400,5400,5400,5400,30
|
|
20231212,091700,49254010,5410,5410,5410,5410,0
|
|
20231212,091600,49254010,5410,5420,5420,5410,541
|
|
20231212,091500,46326810,5420,5440,5440,5420,529
|
|
20231212,091400,43454240,5450,5450,5450,5450,138
|
|
20231212,091300,42702140,5450,5440,5450,5440,486
|
|
20231212,091200,40054340,5440,5410,5440,5410,1221
|
|
20231212,091100,33425540,5410,5400,5420,5400,858
|
|
20231212,091000,28787140,5400,5380,5400,5380,1085
|
|
20231212,090900,22929750,5360,5360,5360,5360,0
|
|
20231212,090800,22929750,5360,5360,5360,5360,0
|
|
20231212,090700,22929750,5360,5360,5360,5360,0
|
|
20231212,090600,22929750,5360,5360,5360,5360,99
|
|
20231212,090500,22399110,5340,5340,5340,5340,698
|
|
20231212,090400,18671790,5340,5340,5340,5340,1
|
|
20231212,090300,18666450,5340,5340,5350,5340,340
|
|
20231212,090200,16849890,5320,5340,5340,5320,1383
|
|
20231212,090100,9473560,5340,5350,5350,5340,22
|
|
20231212,090000,9355960,5360,5390,5390,5360,1737
|