636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,193300,596628650,5370,5370,5370,5370,2365
|
|
20231214,193200,596628650,5370,5370,5370,5370,0
|
|
20231214,193100,596628650,5370,5370,5370,5370,0
|
|
20231214,193000,596628650,5370,5370,5370,5370,0
|
|
20231214,192900,596628650,5370,5370,5370,5370,0
|
|
20231214,192800,596628650,5370,5370,5370,5370,0
|
|
20231214,192700,596628650,5370,5370,5370,5370,0
|
|
20231214,192600,596628650,5370,5370,5370,5370,0
|
|
20231214,192500,596628650,5370,5370,5370,5370,0
|
|
20231214,192400,596628650,5370,5370,5370,5370,0
|
|
20231214,192300,596628650,5370,5370,5370,5370,0
|
|
20231214,192200,596628650,5370,5370,5370,5370,0
|
|
20231214,192100,596628650,5370,5370,5370,5370,0
|
|
20231214,192000,596628650,5370,5370,5370,5370,0
|
|
20231214,191900,596628650,5370,5370,5370,5370,0
|
|
20231214,191800,596628650,5370,5370,5370,5370,0
|
|
20231214,191700,596628650,5370,5370,5370,5370,0
|
|
20231214,191600,596628650,5370,5370,5370,5370,0
|
|
20231214,191500,596628650,5370,5370,5370,5370,0
|
|
20231214,191400,596628650,5370,5370,5370,5370,0
|
|
20231214,191300,596628650,5370,5370,5370,5370,0
|
|
20231214,191200,596628650,5370,5370,5370,5370,0
|
|
20231214,191100,596628650,5370,5370,5370,5370,0
|
|
20231214,191000,596628650,5370,5370,5370,5370,0
|
|
20231214,190900,596628650,5370,5370,5370,5370,0
|
|
20231214,190800,596628650,5370,5370,5370,5370,0
|
|
20231214,190700,596628650,5370,5370,5370,5370,0
|
|
20231214,190600,596628650,5370,5370,5370,5370,0
|
|
20231214,190500,596628650,5370,5370,5370,5370,0
|
|
20231214,190400,596628650,5370,5370,5370,5370,0
|
|
20231214,190300,596628650,5370,5370,5370,5370,2365
|
|
20231214,190200,596628650,5370,5370,5370,5370,0
|
|
20231214,190100,596628650,5370,5370,5370,5370,0
|
|
20231214,190000,596628650,5370,5370,5370,5370,0
|
|
20231214,185900,596628650,5370,5370,5370,5370,0
|
|
20231214,185800,596628650,5370,5370,5370,5370,0
|
|
20231214,185700,596628650,5370,5370,5370,5370,0
|
|
20231214,185600,596628650,5370,5370,5370,5370,0
|
|
20231214,185500,596628650,5370,5370,5370,5370,0
|
|
20231214,185400,596628650,5370,5370,5370,5370,0
|
|
20231214,185300,596628650,5370,5370,5370,5370,0
|
|
20231214,185200,596628650,5370,5370,5370,5370,0
|
|
20231214,185100,596628650,5370,5370,5370,5370,0
|
|
20231214,185000,596628650,5370,5370,5370,5370,0
|
|
20231214,184900,596628650,5370,5370,5370,5370,0
|
|
20231214,184800,596628650,5370,5370,5370,5370,0
|
|
20231214,184700,596628650,5370,5370,5370,5370,0
|
|
20231214,184600,596628650,5370,5370,5370,5370,0
|
|
20231214,184500,596628650,5370,5370,5370,5370,0
|
|
20231214,184400,596628650,5370,5370,5370,5370,0
|
|
20231214,184300,596628650,5370,5370,5370,5370,0
|
|
20231214,184200,596628650,5370,5370,5370,5370,0
|
|
20231214,184100,596628650,5370,5370,5370,5370,0
|
|
20231214,184000,596628650,5370,5370,5370,5370,0
|
|
20231214,183900,596628650,5370,5370,5370,5370,0
|
|
20231214,183800,596628650,5370,5370,5370,5370,0
|
|
20231214,183700,596628650,5370,5370,5370,5370,0
|
|
20231214,183600,596628650,5370,5370,5370,5370,0
|
|
20231214,183500,596628650,5370,5370,5370,5370,0
|
|
20231214,183400,596628650,5370,5370,5370,5370,0
|
|
20231214,183300,596628650,5370,5370,5370,5370,2365
|
|
20231214,183200,596628650,5370,5370,5370,5370,0
|
|
20231214,183100,596628650,5370,5370,5370,5370,0
|
|
20231214,183000,596628650,5370,5370,5370,5370,0
|
|
20231214,182900,596628650,5370,5370,5370,5370,0
|
|
20231214,182800,596628650,5370,5370,5370,5370,0
|
|
20231214,182700,596628650,5370,5370,5370,5370,0
|
|
20231214,182600,596628650,5370,5370,5370,5370,0
|
|
20231214,182500,596628650,5370,5370,5370,5370,0
|
|
20231214,182400,596628650,5370,5370,5370,5370,0
|
|
20231214,182300,596628650,5370,5370,5370,5370,0
|
|
20231214,182200,596628650,5370,5370,5370,5370,0
|
|
20231214,182100,596628650,5370,5370,5370,5370,0
|
|
20231214,182000,596628650,5370,5370,5370,5370,0
|
|
20231214,181900,596628650,5370,5370,5370,5370,0
|
|
20231214,181800,596628650,5370,5370,5370,5370,0
|
|
20231214,181700,596628650,5370,5370,5370,5370,0
|
|
20231214,181600,596628650,5370,5370,5370,5370,0
|
|
20231214,181500,596628650,5370,5370,5370,5370,0
|
|
20231214,181400,596628650,5370,5370,5370,5370,0
|
|
20231214,181300,596628650,5370,5370,5370,5370,0
|
|
20231214,181200,596628650,5370,5370,5370,5370,0
|
|
20231214,181100,596628650,5370,5370,5370,5370,0
|
|
20231214,181000,596628650,5370,5370,5370,5370,0
|
|
20231214,180900,596628650,5370,5370,5370,5370,0
|
|
20231214,180800,596628650,5370,5370,5370,5370,0
|
|
20231214,180700,596628650,5370,5370,5370,5370,0
|
|
20231214,180600,596628650,5370,5370,5370,5370,0
|
|
20231214,180500,596628650,5370,5370,5370,5370,0
|
|
20231214,180400,596628650,5370,5370,5370,5370,0
|
|
20231214,180300,596628650,5370,5370,5370,5370,2365
|
|
20231214,180200,596628650,5370,5370,5370,5370,0
|
|
20231214,180100,596628650,5370,5370,5370,5370,0
|
|
20231214,180000,596628650,5370,5370,5370,5370,0
|
|
20231214,175900,596628650,5370,5370,5370,5370,0
|
|
20231214,175800,596628650,5370,5370,5370,5370,0
|
|
20231214,175700,596628650,5370,5370,5370,5370,0
|
|
20231214,175600,596628650,5370,5370,5370,5370,0
|
|
20231214,175500,596628650,5370,5370,5370,5370,0
|
|
20231214,175400,596628650,5370,5370,5370,5370,0
|
|
20231214,175300,596628650,5370,5370,5370,5370,0
|
|
20231214,175200,596628650,5370,5370,5370,5370,0
|
|
20231214,175100,596628650,5370,5370,5370,5370,0
|
|
20231214,175000,596628650,5370,5370,5370,5370,0
|
|
20231214,174900,596628650,5370,5370,5370,5370,0
|
|
20231214,174800,596628650,5370,5370,5370,5370,0
|
|
20231214,174700,596628650,5370,5370,5370,5370,0
|
|
20231214,174600,596628650,5370,5370,5370,5370,0
|
|
20231214,174500,596628650,5370,5370,5370,5370,0
|
|
20231214,174400,596628650,5370,5370,5370,5370,0
|
|
20231214,174300,596628650,5370,5370,5370,5370,0
|
|
20231214,174200,596628650,5370,5370,5370,5370,0
|
|
20231214,174100,596628650,5370,5370,5370,5370,0
|
|
20231214,174000,596628650,5370,5370,5370,5370,0
|
|
20231214,173900,596628650,5370,5370,5370,5370,0
|
|
20231214,173800,596628650,5370,5370,5370,5370,0
|
|
20231214,173700,596628650,5370,5370,5370,5370,0
|
|
20231214,173600,596628650,5370,5370,5370,5370,0
|
|
20231214,173500,596628650,5370,5370,5370,5370,0
|
|
20231214,173400,596628650,5370,5370,5370,5370,0
|
|
20231214,173300,596628650,5370,5370,5370,5370,2365
|
|
20231214,173200,596628650,5370,5370,5370,5370,0
|
|
20231214,173100,596628650,5370,5370,5370,5370,0
|
|
20231214,173000,596628650,5370,5370,5370,5370,0
|
|
20231214,172900,596628650,5370,5370,5370,5370,0
|
|
20231214,172800,596628650,5370,5370,5370,5370,0
|
|
20231214,172700,596628650,5370,5370,5370,5370,0
|
|
20231214,172600,596628650,5370,5370,5370,5370,0
|
|
20231214,172500,596628650,5370,5370,5370,5370,0
|
|
20231214,172400,596628650,5370,5370,5370,5370,0
|
|
20231214,172300,596628650,5370,5370,5370,5370,0
|
|
20231214,172200,596628650,5370,5370,5370,5370,0
|
|
20231214,172100,596628650,5370,5370,5370,5370,0
|
|
20231214,172000,596628650,5370,5370,5370,5370,0
|
|
20231214,171900,596628650,5370,5370,5370,5370,0
|
|
20231214,171800,596628650,5370,5370,5370,5370,0
|
|
20231214,171700,596628650,5370,5370,5370,5370,0
|
|
20231214,171600,596628650,5370,5370,5370,5370,0
|
|
20231214,171500,596628650,5370,5370,5370,5370,0
|
|
20231214,171400,596628650,5370,5370,5370,5370,0
|
|
20231214,171300,596628650,5370,5370,5370,5370,0
|
|
20231214,171200,596628650,5370,5370,5370,5370,0
|
|
20231214,171100,596628650,5370,5370,5370,5370,0
|
|
20231214,171000,596628650,5370,5370,5370,5370,0
|
|
20231214,170900,596628650,5370,5370,5370,5370,0
|
|
20231214,170800,596628650,5370,5370,5370,5370,0
|
|
20231214,170700,596628650,5370,5370,5370,5370,0
|
|
20231214,170600,596628650,5370,5370,5370,5370,0
|
|
20231214,170500,596628650,5370,5370,5370,5370,0
|
|
20231214,170400,596628650,5370,5370,5370,5370,0
|
|
20231214,170300,596628650,5370,5370,5370,5370,2365
|
|
20231214,170200,596628650,5370,5370,5370,5370,0
|
|
20231214,170100,596628650,5370,5370,5370,5370,0
|
|
20231214,170000,596628650,5370,5370,5370,5370,0
|
|
20231214,165900,596628650,5370,5370,5370,5370,0
|
|
20231214,165800,596628650,5370,5370,5370,5370,0
|
|
20231214,165700,596628650,5370,5370,5370,5370,0
|
|
20231214,165600,596628650,5370,5370,5370,5370,0
|
|
20231214,165500,596628650,5370,5370,5370,5370,0
|
|
20231214,165400,596628650,5370,5370,5370,5370,0
|
|
20231214,165300,596628650,5370,5370,5370,5370,0
|
|
20231214,165200,596628650,5370,5370,5370,5370,0
|
|
20231214,165100,596628650,5370,5370,5370,5370,0
|
|
20231214,165000,596628650,5370,5370,5370,5370,0
|
|
20231214,164900,596628650,5370,5370,5370,5370,0
|
|
20231214,164800,596628650,5370,5370,5370,5370,0
|
|
20231214,164700,596628650,5370,5370,5370,5370,0
|
|
20231214,164600,596628650,5370,5370,5370,5370,0
|
|
20231214,164500,596628650,5370,5370,5370,5370,0
|
|
20231214,164400,596628650,5370,5370,5370,5370,0
|
|
20231214,164300,596628650,5370,5370,5370,5370,0
|
|
20231214,164200,596628650,5370,5370,5370,5370,0
|
|
20231214,164100,596628650,5370,5370,5370,5370,0
|
|
20231214,164000,596628650,5370,5370,5370,5370,0
|
|
20231214,163900,596628650,5370,5370,5370,5370,0
|
|
20231214,163800,596628650,5370,5370,5370,5370,0
|
|
20231214,163700,596628650,5370,5370,5370,5370,0
|
|
20231214,163600,596628650,5370,5370,5370,5370,0
|
|
20231214,163500,596628650,5370,5370,5370,5370,0
|
|
20231214,163400,596628650,5370,5370,5370,5370,0
|
|
20231214,163300,596628650,5370,5370,5370,5370,2365
|
|
20231214,163200,596628650,5370,5370,5370,5370,0
|
|
20231214,163100,596628650,5370,5370,5370,5370,0
|
|
20231214,163000,596628650,5370,5370,5370,5370,0
|
|
20231214,162900,596628650,5370,5370,5370,5370,0
|
|
20231214,162800,596628650,5370,5370,5370,5370,0
|
|
20231214,162700,596628650,5370,5370,5370,5370,0
|
|
20231214,162600,596628650,5370,5370,5370,5370,0
|
|
20231214,162500,596628650,5370,5370,5370,5370,0
|
|
20231214,162400,596628650,5370,5370,5370,5370,0
|
|
20231214,162300,596628650,5370,5370,5370,5370,0
|
|
20231214,162200,596628650,5370,5370,5370,5370,0
|
|
20231214,162100,596628650,5370,5370,5370,5370,0
|
|
20231214,162000,596628650,5370,5370,5370,5370,0
|
|
20231214,161900,596628650,5370,5370,5370,5370,0
|
|
20231214,161800,596628650,5370,5370,5370,5370,0
|
|
20231214,161700,596628650,5370,5370,5370,5370,0
|
|
20231214,161600,596628650,5370,5370,5370,5370,0
|
|
20231214,161500,596628650,5370,5370,5370,5370,0
|
|
20231214,161400,596628650,5370,5370,5370,5370,0
|
|
20231214,161300,596628650,5370,5370,5370,5370,0
|
|
20231214,161200,596628650,5370,5370,5370,5370,0
|
|
20231214,161100,596628650,5370,5370,5370,5370,0
|
|
20231214,161000,596628650,5370,5370,5370,5370,0
|
|
20231214,160900,596628650,5370,5370,5370,5370,0
|
|
20231214,160800,596628650,5370,5370,5370,5370,0
|
|
20231214,160700,596628650,5370,5370,5370,5370,0
|
|
20231214,160600,596628650,5370,5370,5370,5370,0
|
|
20231214,160500,596628650,5370,5370,5370,5370,0
|
|
20231214,160400,596628650,5370,5370,5370,5370,0
|
|
20231214,160300,596628650,5370,5370,5370,5370,2365
|
|
20231214,160200,596628650,5370,5370,5370,5370,0
|
|
20231214,160100,596628650,5370,5370,5370,5370,0
|
|
20231214,160000,596628650,5370,5370,5370,5370,0
|
|
20231214,155900,596628650,5370,5370,5370,5370,0
|
|
20231214,155800,596628650,5370,5370,5370,5370,0
|
|
20231214,155700,596628650,5370,5370,5370,5370,0
|
|
20231214,155600,596628650,5370,5370,5370,5370,0
|
|
20231214,155500,596628650,5370,5370,5370,5370,0
|
|
20231214,155400,596628650,5370,5370,5370,5370,0
|
|
20231214,155300,596628650,5370,5370,5370,5370,0
|
|
20231214,155200,596628650,5370,5370,5370,5370,0
|
|
20231214,155100,596628650,5370,5370,5370,5370,0
|
|
20231214,155000,596628650,5370,5370,5370,5370,0
|
|
20231214,154900,596628650,5370,5370,5370,5370,0
|
|
20231214,154800,596628650,5370,5370,5370,5370,0
|
|
20231214,154700,596628650,5370,5370,5370,5370,0
|
|
20231214,154600,596628650,5370,5370,5370,5370,0
|
|
20231214,154500,596628650,5370,5370,5370,5370,0
|
|
20231214,154400,596628650,5370,5370,5370,5370,0
|
|
20231214,154300,596628650,5370,5370,5370,5370,0
|
|
20231214,154200,596628650,5370,5370,5370,5370,0
|
|
20231214,154100,596628650,5370,5370,5370,5370,0
|
|
20231214,154000,596628650,5370,5370,5370,5370,0
|
|
20231214,153900,596628650,5370,5370,5370,5370,0
|
|
20231214,153800,596628650,5370,5370,5370,5370,0
|
|
20231214,153700,596628650,5370,5370,5370,5370,0
|
|
20231214,153600,596628650,5370,5370,5370,5370,0
|
|
20231214,153500,596628650,5370,5370,5370,5370,0
|
|
20231214,153400,596628650,5370,5370,5370,5370,0
|
|
20231214,153300,596628650,5370,5370,5370,5370,2365
|
|
20231214,153200,596628650,5370,5370,5370,5370,0
|
|
20231214,153100,596628650,5370,5370,5370,5370,0
|
|
20231214,153000,596628650,5370,5370,5370,5370,2365
|
|
20231214,152900,583928600,5340,5340,5340,5340,0
|
|
20231214,152800,583928600,5340,5340,5340,5340,0
|
|
20231214,152700,583928600,5340,5340,5340,5340,0
|
|
20231214,152600,583928600,5340,5340,5340,5340,0
|
|
20231214,152500,583928600,5340,5340,5340,5340,0
|
|
20231214,152400,583928600,5340,5340,5340,5340,0
|
|
20231214,152300,583928600,5340,5340,5340,5340,0
|
|
20231214,152200,583928600,5340,5340,5340,5340,0
|
|
20231214,152100,583928600,5340,5340,5340,5340,0
|
|
20231214,152000,583928600,5340,5340,5340,5340,0
|
|
20231214,151900,583928600,5340,5340,5340,5340,0
|
|
20231214,151800,583928600,5340,5340,5340,5340,0
|
|
20231214,151700,583928600,5340,5340,5340,5340,113
|
|
20231214,151600,583325180,5330,5320,5330,5320,286
|
|
20231214,151500,581800830,5310,5330,5330,5310,95
|
|
20231214,151400,581294500,5350,5350,5350,5350,0
|
|
20231214,151300,581294500,5350,5350,5350,5350,20
|
|
20231214,151200,581187500,5360,5360,5360,5360,50
|
|
20231214,151100,580919500,5360,5360,5360,5360,0
|
|
20231214,151000,580919500,5360,5330,5360,5330,2
|
|
20231214,150900,580908810,5320,5330,5330,5320,280
|
|
20231214,150800,579418410,5310,5360,5360,5310,2001
|
|
20231214,150700,568743580,5360,5360,5360,5360,16
|
|
20231214,150600,568657820,5360,5360,5360,5360,7
|
|
20231214,150500,568620300,5360,5360,5360,5360,160
|
|
20231214,150400,567762700,5360,5360,5370,5360,41
|
|
20231214,150300,567542560,5360,5360,5360,5360,41
|
|
20231214,150200,567322800,5360,5360,5360,5360,6
|
|
20231214,150100,567290640,5360,5360,5360,5360,9
|
|
20231214,150000,567242400,5360,5360,5360,5360,153
|
|
20231214,145900,566422320,5360,5360,5360,5360,10
|
|
20231214,145800,566368720,5360,5350,5360,5350,173
|
|
20231214,145700,565441450,5360,5360,5360,5360,411
|
|
20231214,145600,563238490,5360,5350,5360,5350,257
|
|
20231214,145500,561862210,5350,5350,5360,5350,269
|
|
20231214,145400,560421730,5350,5350,5350,5350,62
|
|
20231214,145300,560090030,5360,5360,5360,5360,133
|
|
20231214,145200,559377150,5360,5360,5360,5350,231
|
|
20231214,145100,558139610,5360,5360,5360,5360,0
|
|
20231214,145000,558139610,5360,5360,5360,5360,188
|
|
20231214,144900,557131930,5370,5370,5370,5370,3680
|
|
20231214,144800,537370330,5370,5360,5370,5360,577
|
|
20231214,144700,534272460,5370,5370,5370,5370,2205
|
|
20231214,144600,522431610,5380,5370,5380,5370,324
|
|
20231214,144500,520690420,5370,5370,5370,5370,0
|
|
20231214,144400,520690420,5370,5360,5370,5360,2943
|
|
20231214,144300,504899590,5360,5350,5360,5350,1132
|
|
20231214,144200,498840930,5340,5340,5340,5340,187
|
|
20231214,144100,497842350,5350,5340,5350,5340,320
|
|
20231214,144000,496132220,5350,5350,5350,5350,131
|
|
20231214,143900,495431370,5350,5340,5350,5340,92
|
|
20231214,143800,494939970,5340,5340,5340,5340,133
|
|
20231214,143700,494229750,5340,5340,5340,5340,132
|
|
20231214,143600,493524870,5340,5340,5340,5340,112
|
|
20231214,143500,492926790,5340,5330,5340,5330,125
|
|
20231214,143400,492259910,5330,5330,5330,5330,83
|
|
20231214,143300,491817520,5320,5330,5330,5310,304
|
|
20231214,143200,490200440,5330,5330,5330,5330,187
|
|
20231214,143100,489203730,5330,5330,5330,5330,125
|
|
20231214,143000,488537480,5320,5320,5320,5320,125
|
|
20231214,142900,487872480,5350,5350,5350,5350,1879
|
|
20231214,142800,477819830,5350,5350,5360,5350,1118
|
|
20231214,142700,471837210,5350,5350,5350,5350,125
|
|
20231214,142600,471168460,5360,5350,5360,5350,197
|
|
20231214,142500,470113180,5350,5370,5370,5350,164
|
|
20231214,142400,469233020,5360,5360,5360,5360,267
|
|
20231214,142300,467801900,5360,5360,5370,5360,831
|
|
20231214,142200,463345260,5360,5360,5360,5360,288
|
|
20231214,142100,461801580,5360,5360,5360,5360,172
|
|
20231214,142000,460879660,5370,5360,5370,5350,3478
|
|
20231214,141900,442252290,5360,5360,5360,5360,242
|
|
20231214,141800,440955170,5350,5330,5350,5330,3327
|
|
20231214,141700,423190520,5330,5330,5330,5330,0
|
|
20231214,141600,423190520,5330,5300,5330,5300,282
|
|
20231214,141500,421690870,5300,5300,5300,5300,126
|
|
20231214,141400,421023070,5300,5310,5310,5300,302
|
|
20231214,141300,419420750,5310,5310,5310,5310,145
|
|
20231214,141200,418650800,5310,5310,5310,5310,187
|
|
20231214,141100,417657830,5320,5320,5320,5320,133
|
|
20231214,141000,416950270,5320,5320,5320,5320,0
|
|
20231214,140900,416950270,5320,5310,5320,5310,255
|
|
20231214,140800,415594910,5310,5300,5310,5300,125
|
|
20231214,140700,414931780,5300,5300,5300,5300,63
|
|
20231214,140600,414597880,5300,5300,5300,5300,2424
|
|
20231214,140500,401750680,5300,5300,5300,5300,250
|
|
20231214,140400,400425680,5300,5300,5300,5300,125
|
|
20231214,140300,399763180,5300,5300,5300,5300,62
|
|
20231214,140200,399434580,5320,5320,5320,5320,100
|
|
20231214,140100,398902580,5320,5310,5320,5310,463
|
|
20231214,140000,396444040,5270,5320,5320,5240,4666
|
|
20231214,135900,371883700,5320,5320,5320,5320,62
|
|
20231214,135800,371553860,5320,5310,5320,5310,1037
|
|
20231214,135700,366037620,5310,5310,5310,5310,0
|
|
20231214,135600,366037620,5310,5310,5320,5300,3242
|
|
20231214,135500,348818130,5300,5300,5300,5300,0
|
|
20231214,135400,348818130,5300,5300,5300,5300,232
|
|
20231214,135300,347588530,5300,5300,5300,5300,25
|
|
20231214,135200,347456030,5300,5300,5300,5300,36
|
|
20231214,135100,347265230,5300,5290,5300,5290,657
|
|
20231214,135000,343783230,5290,5280,5290,5280,328
|
|
20231214,134900,342048390,5280,5280,5280,5280,28
|
|
20231214,134800,341900550,5280,5290,5290,5280,743
|
|
20231214,134700,337977500,5280,5280,5280,5280,22
|
|
20231214,134600,337861340,5270,5270,5270,5270,69
|
|
20231214,134500,337497710,5270,5270,5270,5270,131
|
|
20231214,134400,336807340,5250,5250,5250,5250,0
|
|
20231214,134300,336807340,5250,5250,5250,5250,0
|
|
20231214,134200,336807340,5250,5250,5250,5250,0
|
|
20231214,134100,336807340,5250,5250,5250,5250,100
|
|
20231214,134000,336282340,5250,5250,5250,5250,0
|
|
20231214,133900,336282340,5250,5250,5250,5250,0
|
|
20231214,133800,336282340,5250,5250,5250,5250,600
|
|
20231214,133700,333132340,5250,5250,5250,5250,0
|
|
20231214,133600,333132340,5250,5250,5250,5250,0
|
|
20231214,133500,333132340,5250,5250,5250,5250,0
|
|
20231214,133400,333132340,5250,5250,5250,5250,300
|
|
20231214,133300,331557340,5250,5250,5250,5250,0
|
|
20231214,133200,331557340,5250,5250,5250,5250,0
|
|
20231214,133100,331557340,5250,5250,5250,5250,0
|
|
20231214,133000,331557340,5250,5250,5250,5250,0
|
|
20231214,132900,331557340,5250,5250,5250,5250,0
|
|
20231214,132800,331557340,5250,5250,5250,5250,0
|
|
20231214,132700,331557340,5250,5260,5260,5250,3300
|
|
20231214,132600,314229140,5290,5290,5290,5290,1
|
|
20231214,132500,314223850,5250,5250,5250,5250,0
|
|
20231214,132400,314223850,5250,5250,5250,5250,0
|
|
20231214,132300,314223850,5250,5280,5280,5250,602
|
|
20231214,132200,311058130,5280,5280,5280,5280,0
|
|
20231214,132100,311058130,5280,5280,5280,5280,0
|
|
20231214,132000,311058130,5280,5280,5280,5280,7
|
|
20231214,131900,311021170,5290,5290,5290,5290,0
|
|
20231214,131800,311021170,5290,5290,5290,5290,200
|
|
20231214,131700,309963170,5290,5290,5290,5290,0
|
|
20231214,131600,309963170,5290,5290,5290,5290,0
|
|
20231214,131500,309963170,5290,5290,5290,5290,0
|
|
20231214,131400,309963170,5290,5290,5290,5290,4
|
|
20231214,131300,309942010,5290,5290,5290,5290,0
|
|
20231214,131200,309942010,5290,5290,5290,5290,0
|
|
20231214,131100,309942010,5290,5290,5290,5290,0
|
|
20231214,131000,309942010,5290,5290,5290,5290,0
|
|
20231214,130900,309942010,5290,5290,5290,5290,0
|
|
20231214,130800,309942010,5290,5290,5290,5290,0
|
|
20231214,130700,309942010,5290,5290,5290,5290,0
|
|
20231214,130600,309942010,5290,5290,5290,5290,58
|
|
20231214,130500,309635190,5270,5270,5270,5270,0
|
|
20231214,130400,309635190,5270,5270,5270,5270,1
|
|
20231214,130300,309629920,5290,5290,5290,5290,0
|
|
20231214,130200,309629920,5290,5290,5290,5290,0
|
|
20231214,130100,309629920,5290,5290,5290,5290,0
|
|
20231214,130000,309629920,5290,5290,5290,5290,0
|
|
20231214,125900,309629920,5290,5290,5290,5290,0
|
|
20231214,125800,309629920,5290,5290,5290,5290,0
|
|
20231214,125700,309629920,5290,5290,5290,5290,0
|
|
20231214,125600,309629920,5290,5290,5290,5290,0
|
|
20231214,125500,309629920,5290,5290,5290,5290,0
|
|
20231214,125400,309629920,5290,5290,5290,5290,0
|
|
20231214,125300,309629920,5290,5290,5290,5290,0
|
|
20231214,125200,309629920,5290,5290,5290,5290,0
|
|
20231214,125100,309629920,5290,5290,5290,5290,1
|
|
20231214,125000,309624630,5290,5290,5290,5290,0
|
|
20231214,124900,309624630,5290,5290,5290,5290,0
|
|
20231214,124800,309624630,5290,5290,5290,5290,0
|
|
20231214,124700,309624630,5290,5290,5290,5290,20
|
|
20231214,124600,309518830,5300,5300,5300,5300,0
|
|
20231214,124500,309518830,5300,5300,5300,5300,0
|
|
20231214,124400,309518830,5300,5300,5300,5300,0
|
|
20231214,124300,309518830,5300,5300,5300,5300,0
|
|
20231214,124200,309518830,5300,5280,5300,5280,1000
|
|
20231214,124100,304229780,5260,5260,5260,5260,0
|
|
20231214,124000,304229780,5260,5260,5260,5260,0
|
|
20231214,123900,304229780,5260,5260,5260,5260,3
|
|
20231214,123800,304214000,5260,5260,5260,5260,2
|
|
20231214,123700,304203480,5260,5260,5260,5260,212
|
|
20231214,123600,303088360,5240,5240,5240,5240,0
|
|
20231214,123500,303088360,5240,5240,5240,5240,0
|
|
20231214,123400,303088360,5240,5240,5240,5240,0
|
|
20231214,123300,303088360,5240,5240,5240,5240,0
|
|
20231214,123200,303088360,5240,5240,5240,5240,0
|
|
20231214,123100,303088360,5240,5250,5250,5240,2014
|
|
20231214,123000,292532610,5270,5280,5280,5250,1338
|
|
20231214,122900,285469890,5280,5280,5280,5280,18
|
|
20231214,122800,285374850,5280,5280,5280,5280,13
|
|
20231214,122700,285306210,5280,5280,5280,5280,189
|
|
20231214,122600,284308290,5280,5270,5280,5270,181
|
|
20231214,122500,283352680,5280,5280,5280,5280,0
|
|
20231214,122400,283352680,5280,5280,5280,5280,95
|
|
20231214,122300,282851080,5280,5250,5280,5250,105
|
|
20231214,122200,282296980,5280,5280,5280,5280,0
|
|
20231214,122100,282296980,5280,5280,5280,5280,2500
|
|
20231214,122000,269096980,5280,5280,5280,5280,0
|
|
20231214,121900,269096980,5280,5280,5280,5280,0
|
|
20231214,121800,269096980,5280,5280,5280,5280,0
|
|
20231214,121700,269096980,5280,5280,5280,5280,0
|
|
20231214,121600,269096980,5280,5280,5280,5280,0
|
|
20231214,121500,269096980,5280,5280,5280,5280,0
|
|
20231214,121400,269096980,5280,5280,5280,5280,10
|
|
20231214,121300,269044180,5290,5270,5290,5270,500
|
|
20231214,121200,266402600,5280,5280,5280,5280,0
|
|
20231214,121100,266402600,5280,5280,5280,5280,0
|
|
20231214,121000,266402600,5280,5260,5280,5260,300
|
|
20231214,120900,264821400,5270,5270,5270,5270,0
|
|
20231214,120800,264821400,5270,5270,5270,5270,0
|
|
20231214,120700,264821400,5270,5270,5270,5270,0
|
|
20231214,120600,264821400,5270,5270,5270,5270,0
|
|
20231214,120500,264821400,5270,5270,5270,5270,150
|
|
20231214,120400,264030900,5260,5260,5260,5260,10
|
|
20231214,120300,263978300,5260,5260,5260,5260,20
|
|
20231214,120200,263873100,5260,5260,5260,5260,1
|
|
20231214,120100,263867840,5240,5240,5240,5240,500
|
|
20231214,120000,261247840,5240,5240,5240,5240,0
|
|
20231214,115900,261247840,5240,5240,5240,5240,0
|
|
20231214,115800,261247840,5240,5240,5240,5240,0
|
|
20231214,115700,261247840,5240,5240,5240,5240,0
|
|
20231214,115600,261247840,5240,5240,5240,5240,1
|
|
20231214,115500,261242600,5240,5240,5240,5240,0
|
|
20231214,115400,261242600,5240,5240,5240,5240,0
|
|
20231214,115300,261242600,5240,5240,5240,5240,0
|
|
20231214,115200,261242600,5240,5240,5240,5240,0
|
|
20231214,115100,261242600,5240,5240,5240,5240,0
|
|
20231214,115000,261242600,5240,5240,5240,5240,0
|
|
20231214,114900,261242600,5240,5240,5240,5240,0
|
|
20231214,114800,261242600,5240,5240,5240,5240,0
|
|
20231214,114700,261242600,5240,5240,5240,5240,200
|
|
20231214,114600,260194600,5240,5240,5240,5240,0
|
|
20231214,114500,260194600,5240,5240,5240,5240,0
|
|
20231214,114400,260194600,5240,5240,5240,5240,0
|
|
20231214,114300,260194600,5240,5240,5240,5240,0
|
|
20231214,114200,260194600,5240,5240,5240,5240,40
|
|
20231214,114100,259985000,5230,5230,5230,5230,0
|
|
20231214,114000,259985000,5230,5230,5230,5230,0
|
|
20231214,113900,259985000,5230,5240,5240,5230,398
|
|
20231214,113800,257900500,5230,5230,5230,5230,0
|
|
20231214,113700,257900500,5230,5250,5250,5230,2500
|
|
20231214,113600,244798500,5270,5270,5270,5270,300
|
|
20231214,113500,243217500,5250,5250,5250,5250,2
|
|
20231214,113400,243207000,5250,5270,5270,5250,101
|
|
20231214,113300,242676730,5270,5270,5270,5270,0
|
|
20231214,113200,242676730,5270,5270,5270,5270,1
|
|
20231214,113100,242671460,5250,5250,5250,5250,76
|
|
20231214,113000,242272460,5250,5250,5250,5250,140
|
|
20231214,112900,241537460,5250,5250,5250,5250,0
|
|
20231214,112800,241537460,5250,5250,5250,5250,100
|
|
20231214,112700,241012460,5260,5260,5260,5260,237
|
|
20231214,112600,239765840,5260,5260,5260,5260,0
|
|
20231214,112500,239765840,5260,5260,5260,5260,200
|
|
20231214,112400,238713840,5260,5250,5260,5250,269
|
|
20231214,112300,237299040,5250,5250,5250,5250,396
|
|
20231214,112200,235220040,5250,5250,5250,5250,0
|
|
20231214,112100,235220040,5250,5250,5250,5250,3
|
|
20231214,112000,235204290,5250,5220,5250,5220,722
|
|
20231214,111900,231431320,5220,5240,5240,5220,1491
|
|
20231214,111800,223648240,5230,5240,5240,5230,671
|
|
20231214,111700,220138780,5240,5240,5240,5240,0
|
|
20231214,111600,220138780,5240,5240,5240,5240,0
|
|
20231214,111500,220138780,5240,5240,5240,5230,51
|
|
20231214,111400,219871550,5240,5240,5240,5240,0
|
|
20231214,111300,219871550,5240,5240,5240,5240,0
|
|
20231214,111200,219871550,5240,5240,5240,5240,0
|
|
20231214,111100,219871550,5240,5240,5240,5240,0
|
|
20231214,111000,219871550,5240,5240,5240,5240,0
|
|
20231214,110900,219871550,5240,5240,5240,5240,0
|
|
20231214,110800,219871550,5240,5240,5240,5240,0
|
|
20231214,110700,219871550,5240,5240,5240,5240,0
|
|
20231214,110600,219871550,5240,5240,5240,5240,167
|
|
20231214,110500,218996470,5230,5230,5230,5230,0
|
|
20231214,110400,218996470,5230,5230,5230,5230,0
|
|
20231214,110300,218996470,5230,5230,5230,5230,0
|
|
20231214,110200,218996470,5230,5230,5230,5230,0
|
|
20231214,110100,218996470,5230,5230,5230,5230,6
|
|
20231214,110000,218965090,5230,5230,5230,5230,0
|
|
20231214,105900,218965090,5230,5230,5230,5230,0
|
|
20231214,105800,218965090,5230,5230,5230,5230,0
|
|
20231214,105700,218965090,5230,5230,5230,5230,2
|
|
20231214,105600,218954630,5230,5230,5230,5230,0
|
|
20231214,105500,218954630,5230,5230,5230,5230,55
|
|
20231214,105400,218666980,5230,5230,5230,5230,0
|
|
20231214,105300,218666980,5230,5230,5230,5230,0
|
|
20231214,105200,218666980,5230,5230,5230,5230,1
|
|
20231214,105100,218661750,5220,5220,5220,5220,0
|
|
20231214,105000,218661750,5220,5220,5220,5220,0
|
|
20231214,104900,218661750,5220,5220,5220,5220,0
|
|
20231214,104800,218661750,5220,5220,5220,5220,0
|
|
20231214,104700,218661750,5220,5220,5220,5220,0
|
|
20231214,104600,218661750,5220,5220,5220,5220,119
|
|
20231214,104500,218040570,5200,5210,5210,5200,2080
|
|
20231214,104400,207204570,5230,5230,5230,5230,1
|
|
20231214,104300,207199340,5220,5220,5220,5220,576
|
|
20231214,104200,204192620,5220,5220,5220,5220,100
|
|
20231214,104100,203670620,5220,5220,5220,5220,0
|
|
20231214,104000,203670620,5220,5220,5220,5220,4
|
|
20231214,103900,203649740,5210,5210,5210,5210,2
|
|
20231214,103800,203639320,5210,5210,5210,5210,49
|
|
20231214,103700,203384030,5210,5220,5220,5210,2159
|
|
20231214,103600,192122110,5220,5230,5230,5220,12
|
|
20231214,103500,192059370,5230,5220,5230,5220,18
|
|
20231214,103400,191965400,5220,5220,5220,5220,500
|
|
20231214,103300,189355400,5220,5220,5220,5220,0
|
|
20231214,103200,189355400,5220,5220,5220,5220,50
|
|
20231214,103100,189094400,5210,5210,5210,5210,100
|
|
20231214,103000,188573400,5210,5230,5230,5210,4116
|
|
20231214,102900,167105760,5230,5240,5240,5230,980
|
|
20231214,102800,161975360,5250,5250,5250,5250,0
|
|
20231214,102700,161975360,5250,5250,5250,5250,1
|
|
20231214,102600,161970110,5250,5250,5250,5250,0
|
|
20231214,102500,161970110,5250,5250,5250,5250,15
|
|
20231214,102400,161891360,5240,5240,5240,5240,0
|
|
20231214,102300,161891360,5240,5240,5240,5240,214
|
|
20231214,102200,160770000,5240,5240,5240,5240,200
|
|
20231214,102100,159722000,5240,5240,5240,5240,0
|
|
20231214,102000,159722000,5240,5240,5240,5240,81
|
|
20231214,101900,159297560,5250,5250,5250,5250,0
|
|
20231214,101800,159297560,5250,5250,5250,5250,1
|
|
20231214,101700,159292310,5250,5250,5250,5250,0
|
|
20231214,101600,159292310,5250,5240,5250,5240,294
|
|
20231214,101500,157751740,5240,5240,5240,5240,115
|
|
20231214,101400,157149140,5240,5240,5240,5240,0
|
|
20231214,101300,157149140,5240,5240,5240,5240,477
|
|
20231214,101200,154649660,5240,5250,5250,5240,571
|
|
20231214,101100,151657110,5250,5260,5260,5250,195
|
|
20231214,101000,150633340,5240,5250,5250,5240,1259
|
|
20231214,100900,144026500,5260,5260,5260,5260,988
|
|
20231214,100800,138829620,5260,5260,5260,5260,1212
|
|
20231214,100700,132454500,5270,5270,5270,5270,0
|
|
20231214,100600,132454500,5270,5270,5270,5270,0
|
|
20231214,100500,132454500,5270,5270,5270,5270,10
|
|
20231214,100400,132401800,5270,5270,5270,5270,0
|
|
20231214,100300,132401800,5270,5270,5270,5270,0
|
|
20231214,100200,132401800,5270,5270,5270,5270,668
|
|
20231214,100100,128881440,5280,5280,5280,5280,6
|
|
20231214,100000,128849760,5270,5270,5270,5270,0
|
|
20231214,095900,128849760,5270,5270,5270,5270,0
|
|
20231214,095800,128849760,5270,5270,5270,5270,650
|
|
20231214,095700,125424260,5280,5280,5280,5280,0
|
|
20231214,095600,125424260,5280,5280,5280,5280,125
|
|
20231214,095500,124764260,5300,5300,5300,5300,0
|
|
20231214,095400,124764260,5300,5300,5300,5300,0
|
|
20231214,095300,124764260,5300,5300,5300,5300,0
|
|
20231214,095200,124764260,5300,5300,5300,5300,0
|
|
20231214,095100,124764260,5300,5300,5300,5300,200
|
|
20231214,095000,123704260,5300,5300,5300,5300,0
|
|
20231214,094900,123704260,5300,5260,5300,5260,4
|
|
20231214,094800,123683180,5260,5270,5270,5260,645
|
|
20231214,094700,120285030,5270,5270,5270,5270,150
|
|
20231214,094600,119494530,5260,5260,5260,5260,99
|
|
20231214,094500,118973790,5270,5270,5270,5270,0
|
|
20231214,094400,118973790,5270,5270,5270,5270,1
|
|
20231214,094300,118968520,5260,5260,5260,5260,31
|
|
20231214,094200,118805460,5270,5270,5270,5270,390
|
|
20231214,094100,116750160,5270,5270,5270,5270,278
|
|
20231214,094000,115285100,5280,5280,5280,5280,1050
|
|
20231214,093900,109741100,5270,5290,5290,5270,1563
|
|
20231214,093800,101489020,5300,5300,5300,5300,1
|
|
20231214,093700,101483720,5300,5280,5300,5280,255
|
|
20231214,093600,100137220,5280,5290,5290,5280,400
|
|
20231214,093500,98023390,5300,5300,5300,5300,50
|
|
20231214,093400,97758390,5300,5300,5300,5300,220
|
|
20231214,093300,96592390,5310,5300,5310,5300,115
|
|
20231214,093200,95982880,5300,5300,5300,5300,0
|
|
20231214,093100,95982880,5300,5310,5310,5300,23
|
|
20231214,093000,95860830,5310,5300,5310,5300,89
|
|
20231214,092900,95388690,5300,5300,5300,5300,144
|
|
20231214,092800,94625490,5300,5300,5300,5300,0
|
|
20231214,092700,94625490,5300,5300,5300,5300,1
|
|
20231214,092600,94620190,5290,5290,5290,5290,0
|
|
20231214,092500,94620190,5290,5300,5300,5290,900
|
|
20231214,092400,89858380,5310,5310,5310,5310,2
|
|
20231214,092300,89847760,5340,5310,5340,5300,3000
|
|
20231214,092200,73913210,5310,5310,5310,5310,0
|
|
20231214,092100,73913210,5310,5310,5310,5310,0
|
|
20231214,092000,73913210,5310,5310,5310,5310,1
|
|
20231214,091900,73907900,5300,5300,5300,5300,200
|
|
20231214,091800,72847900,5300,5300,5300,5300,1
|
|
20231214,091700,72842600,5300,5300,5300,5300,1
|
|
20231214,091600,72837300,5300,5320,5320,5300,7071
|
|
20231214,091500,35288000,5340,5340,5340,5340,0
|
|
20231214,091400,35288000,5340,5340,5340,5340,0
|
|
20231214,091300,35288000,5340,5350,5350,5310,2446
|
|
20231214,091200,22250270,5350,5340,5350,5340,1099
|
|
20231214,091100,16370640,5340,5330,5340,5330,300
|
|
20231214,091000,14768700,5320,5320,5320,5320,100
|
|
20231214,090900,14236700,5310,5310,5310,5310,0
|
|
20231214,090800,14236700,5310,5310,5310,5310,0
|
|
20231214,090700,14236700,5310,5310,5310,5310,0
|
|
20231214,090600,14236700,5310,5310,5310,5310,50
|
|
20231214,090500,13971200,5310,5310,5310,5310,51
|
|
20231214,090400,13700390,5350,5350,5350,5350,0
|
|
20231214,090300,13700390,5350,5350,5350,5350,0
|
|
20231214,090200,13700390,5350,5290,5350,5260,600
|
|
20231214,090100,10502030,5320,5320,5320,5320,3
|
|
20231214,090000,10486070,5320,5350,5350,5320,1964
|