635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,193200,747751140,5440,5440,5440,5440,2048
|
|
20231220,193100,747751140,5440,5440,5440,5440,0
|
|
20231220,193000,747751140,5440,5440,5440,5440,0
|
|
20231220,192900,747751140,5440,5440,5440,5440,0
|
|
20231220,192800,747751140,5440,5440,5440,5440,0
|
|
20231220,192700,747751140,5440,5440,5440,5440,0
|
|
20231220,192600,747751140,5440,5440,5440,5440,0
|
|
20231220,192500,747751140,5440,5440,5440,5440,0
|
|
20231220,192400,747751140,5440,5440,5440,5440,0
|
|
20231220,192300,747751140,5440,5440,5440,5440,0
|
|
20231220,192200,747751140,5440,5440,5440,5440,0
|
|
20231220,192100,747751140,5440,5440,5440,5440,0
|
|
20231220,192000,747751140,5440,5440,5440,5440,0
|
|
20231220,191900,747751140,5440,5440,5440,5440,0
|
|
20231220,191800,747751140,5440,5440,5440,5440,0
|
|
20231220,191700,747751140,5440,5440,5440,5440,0
|
|
20231220,191600,747751140,5440,5440,5440,5440,0
|
|
20231220,191500,747751140,5440,5440,5440,5440,0
|
|
20231220,191400,747751140,5440,5440,5440,5440,0
|
|
20231220,191300,747751140,5440,5440,5440,5440,0
|
|
20231220,191200,747751140,5440,5440,5440,5440,0
|
|
20231220,191100,747751140,5440,5440,5440,5440,0
|
|
20231220,191000,747751140,5440,5440,5440,5440,0
|
|
20231220,190900,747751140,5440,5440,5440,5440,0
|
|
20231220,190800,747751140,5440,5440,5440,5440,0
|
|
20231220,190700,747751140,5440,5440,5440,5440,0
|
|
20231220,190600,747751140,5440,5440,5440,5440,0
|
|
20231220,190500,747751140,5440,5440,5440,5440,0
|
|
20231220,190400,747751140,5440,5440,5440,5440,0
|
|
20231220,190300,747751140,5440,5440,5440,5440,0
|
|
20231220,190200,747751140,5440,5440,5440,5440,2048
|
|
20231220,190100,747751140,5440,5440,5440,5440,0
|
|
20231220,190000,747751140,5440,5440,5440,5440,0
|
|
20231220,185900,747751140,5440,5440,5440,5440,0
|
|
20231220,185800,747751140,5440,5440,5440,5440,0
|
|
20231220,185700,747751140,5440,5440,5440,5440,0
|
|
20231220,185600,747751140,5440,5440,5440,5440,0
|
|
20231220,185500,747751140,5440,5440,5440,5440,0
|
|
20231220,185400,747751140,5440,5440,5440,5440,0
|
|
20231220,185300,747751140,5440,5440,5440,5440,0
|
|
20231220,185200,747751140,5440,5440,5440,5440,0
|
|
20231220,185100,747751140,5440,5440,5440,5440,0
|
|
20231220,185000,747751140,5440,5440,5440,5440,0
|
|
20231220,184900,747751140,5440,5440,5440,5440,0
|
|
20231220,184800,747751140,5440,5440,5440,5440,0
|
|
20231220,184700,747751140,5440,5440,5440,5440,0
|
|
20231220,184600,747751140,5440,5440,5440,5440,0
|
|
20231220,184500,747751140,5440,5440,5440,5440,0
|
|
20231220,184400,747751140,5440,5440,5440,5440,0
|
|
20231220,184300,747751140,5440,5440,5440,5440,0
|
|
20231220,184200,747751140,5440,5440,5440,5440,0
|
|
20231220,184100,747751140,5440,5440,5440,5440,0
|
|
20231220,184000,747751140,5440,5440,5440,5440,0
|
|
20231220,183900,747751140,5440,5440,5440,5440,0
|
|
20231220,183800,747751140,5440,5440,5440,5440,0
|
|
20231220,183700,747751140,5440,5440,5440,5440,0
|
|
20231220,183600,747751140,5440,5440,5440,5440,0
|
|
20231220,183500,747751140,5440,5440,5440,5440,0
|
|
20231220,183400,747751140,5440,5440,5440,5440,0
|
|
20231220,183300,747751140,5440,5440,5440,5440,0
|
|
20231220,183200,747751140,5440,5440,5440,5440,2048
|
|
20231220,183100,747751140,5440,5440,5440,5440,0
|
|
20231220,183000,747751140,5440,5440,5440,5440,0
|
|
20231220,182900,747751140,5440,5440,5440,5440,0
|
|
20231220,182800,747751140,5440,5440,5440,5440,0
|
|
20231220,182700,747751140,5440,5440,5440,5440,0
|
|
20231220,182600,747751140,5440,5440,5440,5440,0
|
|
20231220,182500,747751140,5440,5440,5440,5440,0
|
|
20231220,182400,747751140,5440,5440,5440,5440,0
|
|
20231220,182300,747751140,5440,5440,5440,5440,0
|
|
20231220,182200,747751140,5440,5440,5440,5440,0
|
|
20231220,182100,747751140,5440,5440,5440,5440,0
|
|
20231220,182000,747751140,5440,5440,5440,5440,0
|
|
20231220,181900,747751140,5440,5440,5440,5440,0
|
|
20231220,181800,747751140,5440,5440,5440,5440,0
|
|
20231220,181700,747751140,5440,5440,5440,5440,0
|
|
20231220,181600,747751140,5440,5440,5440,5440,0
|
|
20231220,181500,747751140,5440,5440,5440,5440,0
|
|
20231220,181400,747751140,5440,5440,5440,5440,0
|
|
20231220,181300,747751140,5440,5440,5440,5440,0
|
|
20231220,181200,747751140,5440,5440,5440,5440,0
|
|
20231220,181100,747751140,5440,5440,5440,5440,0
|
|
20231220,181000,747751140,5440,5440,5440,5440,0
|
|
20231220,180900,747751140,5440,5440,5440,5440,0
|
|
20231220,180800,747751140,5440,5440,5440,5440,0
|
|
20231220,180700,747751140,5440,5440,5440,5440,0
|
|
20231220,180600,747751140,5440,5440,5440,5440,0
|
|
20231220,180500,747751140,5440,5440,5440,5440,0
|
|
20231220,180400,747751140,5440,5440,5440,5440,0
|
|
20231220,180300,747751140,5440,5440,5440,5440,0
|
|
20231220,180200,747751140,5440,5440,5440,5440,2048
|
|
20231220,180100,747751140,5440,5440,5440,5440,0
|
|
20231220,180000,747751140,5440,5440,5440,5440,0
|
|
20231220,175900,747751140,5440,5440,5440,5440,0
|
|
20231220,175800,747751140,5440,5440,5440,5440,0
|
|
20231220,175700,747751140,5440,5440,5440,5440,0
|
|
20231220,175600,747751140,5440,5440,5440,5440,0
|
|
20231220,175500,747751140,5440,5440,5440,5440,0
|
|
20231220,175400,747751140,5440,5440,5440,5440,0
|
|
20231220,175300,747751140,5440,5440,5440,5440,0
|
|
20231220,175200,747751140,5440,5440,5440,5440,0
|
|
20231220,175100,747751140,5440,5440,5440,5440,0
|
|
20231220,175000,747751140,5440,5440,5440,5440,0
|
|
20231220,174900,747751140,5440,5440,5440,5440,0
|
|
20231220,174800,747751140,5440,5440,5440,5440,0
|
|
20231220,174700,747751140,5440,5440,5440,5440,0
|
|
20231220,174600,747751140,5440,5440,5440,5440,0
|
|
20231220,174500,747751140,5440,5440,5440,5440,0
|
|
20231220,174400,747751140,5440,5440,5440,5440,0
|
|
20231220,174300,747751140,5440,5440,5440,5440,0
|
|
20231220,174200,747751140,5440,5440,5440,5440,0
|
|
20231220,174100,747751140,5440,5440,5440,5440,0
|
|
20231220,174000,747751140,5440,5440,5440,5440,0
|
|
20231220,173900,747751140,5440,5440,5440,5440,0
|
|
20231220,173800,747751140,5440,5440,5440,5440,0
|
|
20231220,173700,747751140,5440,5440,5440,5440,0
|
|
20231220,173600,747751140,5440,5440,5440,5440,0
|
|
20231220,173500,747751140,5440,5440,5440,5440,0
|
|
20231220,173400,747751140,5440,5440,5440,5440,0
|
|
20231220,173300,747751140,5440,5440,5440,5440,0
|
|
20231220,173200,747751140,5440,5440,5440,5440,2048
|
|
20231220,173100,747751140,5440,5440,5440,5440,0
|
|
20231220,173000,747751140,5440,5440,5440,5440,0
|
|
20231220,172900,747751140,5440,5440,5440,5440,0
|
|
20231220,172800,747751140,5440,5440,5440,5440,0
|
|
20231220,172700,747751140,5440,5440,5440,5440,0
|
|
20231220,172600,747751140,5440,5440,5440,5440,0
|
|
20231220,172500,747751140,5440,5440,5440,5440,0
|
|
20231220,172400,747751140,5440,5440,5440,5440,0
|
|
20231220,172300,747751140,5440,5440,5440,5440,0
|
|
20231220,172200,747751140,5440,5440,5440,5440,0
|
|
20231220,172100,747751140,5440,5440,5440,5440,0
|
|
20231220,172000,747751140,5440,5440,5440,5440,0
|
|
20231220,171900,747751140,5440,5440,5440,5440,0
|
|
20231220,171800,747751140,5440,5440,5440,5440,0
|
|
20231220,171700,747751140,5440,5440,5440,5440,0
|
|
20231220,171600,747751140,5440,5440,5440,5440,0
|
|
20231220,171500,747751140,5440,5440,5440,5440,0
|
|
20231220,171400,747751140,5440,5440,5440,5440,0
|
|
20231220,171300,747751140,5440,5440,5440,5440,0
|
|
20231220,171200,747751140,5440,5440,5440,5440,0
|
|
20231220,171100,747751140,5440,5440,5440,5440,0
|
|
20231220,171000,747751140,5440,5440,5440,5440,0
|
|
20231220,170900,747751140,5440,5440,5440,5440,0
|
|
20231220,170800,747751140,5440,5440,5440,5440,0
|
|
20231220,170700,747751140,5440,5440,5440,5440,0
|
|
20231220,170600,747751140,5440,5440,5440,5440,0
|
|
20231220,170500,747751140,5440,5440,5440,5440,0
|
|
20231220,170400,747751140,5440,5440,5440,5440,0
|
|
20231220,170300,747751140,5440,5440,5440,5440,0
|
|
20231220,170200,747751140,5440,5440,5440,5440,2048
|
|
20231220,170100,747751140,5440,5440,5440,5440,0
|
|
20231220,170000,747751140,5440,5440,5440,5440,0
|
|
20231220,165900,747751140,5440,5440,5440,5440,0
|
|
20231220,165800,747751140,5440,5440,5440,5440,0
|
|
20231220,165700,747751140,5440,5440,5440,5440,0
|
|
20231220,165600,747751140,5440,5440,5440,5440,0
|
|
20231220,165500,747751140,5440,5440,5440,5440,0
|
|
20231220,165400,747751140,5440,5440,5440,5440,0
|
|
20231220,165300,747751140,5440,5440,5440,5440,0
|
|
20231220,165200,747751140,5440,5440,5440,5440,0
|
|
20231220,165100,747751140,5440,5440,5440,5440,0
|
|
20231220,165000,747751140,5440,5440,5440,5440,0
|
|
20231220,164900,747751140,5440,5440,5440,5440,0
|
|
20231220,164800,747751140,5440,5440,5440,5440,0
|
|
20231220,164700,747751140,5440,5440,5440,5440,0
|
|
20231220,164600,747751140,5440,5440,5440,5440,0
|
|
20231220,164500,747751140,5440,5440,5440,5440,0
|
|
20231220,164400,747751140,5440,5440,5440,5440,0
|
|
20231220,164300,747751140,5440,5440,5440,5440,0
|
|
20231220,164200,747751140,5440,5440,5440,5440,0
|
|
20231220,164100,747751140,5440,5440,5440,5440,0
|
|
20231220,164000,747751140,5440,5440,5440,5440,0
|
|
20231220,163900,747751140,5440,5440,5440,5440,0
|
|
20231220,163800,747751140,5440,5440,5440,5440,0
|
|
20231220,163700,747751140,5440,5440,5440,5440,0
|
|
20231220,163600,747751140,5440,5440,5440,5440,0
|
|
20231220,163500,747751140,5440,5440,5440,5440,0
|
|
20231220,163400,747751140,5440,5440,5440,5440,0
|
|
20231220,163300,747751140,5440,5440,5440,5440,0
|
|
20231220,163200,747751140,5440,5440,5440,5440,2048
|
|
20231220,163100,747751140,5440,5440,5440,5440,0
|
|
20231220,163000,747751140,5440,5440,5440,5440,0
|
|
20231220,162900,747751140,5440,5440,5440,5440,0
|
|
20231220,162800,747751140,5440,5440,5440,5440,0
|
|
20231220,162700,747751140,5440,5440,5440,5440,0
|
|
20231220,162600,747751140,5440,5440,5440,5440,0
|
|
20231220,162500,747751140,5440,5440,5440,5440,0
|
|
20231220,162400,747751140,5440,5440,5440,5440,0
|
|
20231220,162300,747751140,5440,5440,5440,5440,0
|
|
20231220,162200,747751140,5440,5440,5440,5440,0
|
|
20231220,162100,747751140,5440,5440,5440,5440,0
|
|
20231220,162000,747751140,5440,5440,5440,5440,0
|
|
20231220,161900,747751140,5440,5440,5440,5440,0
|
|
20231220,161800,747751140,5440,5440,5440,5440,0
|
|
20231220,161700,747751140,5440,5440,5440,5440,0
|
|
20231220,161600,747751140,5440,5440,5440,5440,0
|
|
20231220,161500,747751140,5440,5440,5440,5440,0
|
|
20231220,161400,747751140,5440,5440,5440,5440,0
|
|
20231220,161300,747751140,5440,5440,5440,5440,0
|
|
20231220,161200,747751140,5440,5440,5440,5440,0
|
|
20231220,161100,747751140,5440,5440,5440,5440,0
|
|
20231220,161000,747751140,5440,5440,5440,5440,0
|
|
20231220,160900,747751140,5440,5440,5440,5440,0
|
|
20231220,160800,747751140,5440,5440,5440,5440,0
|
|
20231220,160700,747751140,5440,5440,5440,5440,0
|
|
20231220,160600,747751140,5440,5440,5440,5440,0
|
|
20231220,160500,747751140,5440,5440,5440,5440,0
|
|
20231220,160400,747751140,5440,5440,5440,5440,0
|
|
20231220,160300,747751140,5440,5440,5440,5440,0
|
|
20231220,160200,747751140,5440,5440,5440,5440,2048
|
|
20231220,160100,747751140,5440,5440,5440,5440,0
|
|
20231220,160000,747751140,5440,5440,5440,5440,0
|
|
20231220,155900,747751140,5440,5440,5440,5440,0
|
|
20231220,155800,747751140,5440,5440,5440,5440,0
|
|
20231220,155700,747751140,5440,5440,5440,5440,0
|
|
20231220,155600,747751140,5440,5440,5440,5440,0
|
|
20231220,155500,747751140,5440,5440,5440,5440,0
|
|
20231220,155400,747751140,5440,5440,5440,5440,0
|
|
20231220,155300,747751140,5440,5440,5440,5440,0
|
|
20231220,155200,747751140,5440,5440,5440,5440,0
|
|
20231220,155100,747751140,5440,5440,5440,5440,0
|
|
20231220,155000,747751140,5440,5440,5440,5440,0
|
|
20231220,154900,747751140,5440,5440,5440,5440,0
|
|
20231220,154800,747751140,5440,5440,5440,5440,0
|
|
20231220,154700,747751140,5440,5440,5440,5440,0
|
|
20231220,154600,747751140,5440,5440,5440,5440,0
|
|
20231220,154500,747751140,5440,5440,5440,5440,0
|
|
20231220,154400,747751140,5440,5440,5440,5440,0
|
|
20231220,154300,747751140,5440,5440,5440,5440,0
|
|
20231220,154200,747751140,5440,5440,5440,5440,0
|
|
20231220,154100,747751140,5440,5440,5440,5440,0
|
|
20231220,154000,747751140,5440,5440,5440,5440,0
|
|
20231220,153900,747751140,5440,5440,5440,5440,0
|
|
20231220,153800,747751140,5440,5440,5440,5440,0
|
|
20231220,153700,747751140,5440,5440,5440,5440,0
|
|
20231220,153600,747751140,5440,5440,5440,5440,0
|
|
20231220,153500,747751140,5440,5440,5440,5440,0
|
|
20231220,153400,747751140,5440,5440,5440,5440,0
|
|
20231220,153300,747751140,5440,5440,5440,5440,0
|
|
20231220,153200,747751140,5440,5440,5440,5440,2048
|
|
20231220,153100,747751140,5440,5440,5440,5440,0
|
|
20231220,153000,747751140,5440,5440,5440,5440,2048
|
|
20231220,152900,736610020,5390,5390,5390,5390,0
|
|
20231220,152800,736610020,5390,5390,5390,5390,0
|
|
20231220,152700,736610020,5390,5390,5390,5390,0
|
|
20231220,152600,736610020,5390,5390,5390,5390,0
|
|
20231220,152500,736610020,5390,5390,5390,5390,0
|
|
20231220,152400,736610020,5390,5390,5390,5390,0
|
|
20231220,152300,736610020,5390,5390,5390,5390,0
|
|
20231220,152200,736610020,5390,5390,5390,5390,0
|
|
20231220,152100,736610020,5390,5390,5390,5390,0
|
|
20231220,152000,736610020,5390,5390,5390,5390,0
|
|
20231220,151900,736610020,5390,5450,5450,5390,2493
|
|
20231220,151800,723153130,5410,5410,5410,5410,606
|
|
20231220,151700,719874670,5450,5440,5450,5410,9729
|
|
20231220,151600,667186590,5450,5460,5460,5450,1061
|
|
20231220,151500,661394230,5450,5450,5450,5450,576
|
|
20231220,151400,658255030,5450,5450,5450,5450,274
|
|
20231220,151300,656761730,5450,5450,5450,5450,107
|
|
20231220,151200,656178580,5450,5450,5450,5450,0
|
|
20231220,151100,656178580,5450,5450,5450,5450,0
|
|
20231220,151000,656178580,5450,5450,5450,5450,0
|
|
20231220,150900,656178580,5450,5450,5450,5450,140
|
|
20231220,150800,655415580,5450,5450,5450,5450,38
|
|
20231220,150700,655208480,5450,5450,5450,5450,7
|
|
20231220,150600,655170330,5450,5450,5450,5450,1788
|
|
20231220,150500,645425730,5450,5450,5450,5450,205
|
|
20231220,150400,644308480,5440,5440,5440,5440,2000
|
|
20231220,150300,633428480,5450,5450,5450,5450,0
|
|
20231220,150200,633428480,5450,5450,5450,5450,1563
|
|
20231220,150100,624910130,5460,5460,5460,5460,20
|
|
20231220,150000,624800930,5450,5460,5460,5450,319
|
|
20231220,145900,623059210,5450,5450,5450,5450,0
|
|
20231220,145800,623059210,5450,5450,5450,5450,0
|
|
20231220,145700,623059210,5450,5460,5460,5450,3502
|
|
20231220,145600,603940920,5490,5490,5490,5490,210
|
|
20231220,145500,602788020,5490,5490,5490,5490,210
|
|
20231220,145400,601635120,5490,5480,5490,5480,209
|
|
20231220,145300,600487760,5490,5480,5490,5480,108
|
|
20231220,145200,599895890,5480,5450,5480,5450,1130
|
|
20231220,145100,593734090,5450,5450,5450,5450,2277
|
|
20231220,145000,581324440,5450,5450,5450,5450,1223
|
|
20231220,144900,574659090,5450,5450,5450,5450,3600
|
|
20231220,144800,555039090,5450,5460,5480,5450,14502
|
|
20231220,144700,476000500,5460,5460,5460,5460,8
|
|
20231220,144600,475956820,5480,5480,5480,5480,210
|
|
20231220,144500,474806020,5480,5480,5480,5480,209
|
|
20231220,144400,473660700,5480,5480,5480,5480,292
|
|
20231220,144300,472060540,5480,5490,5490,5480,235
|
|
20231220,144200,470771690,5490,5490,5500,5490,1212
|
|
20231220,144100,464116760,5480,5480,5480,5480,737
|
|
20231220,144000,460078000,5480,5450,5480,5450,104
|
|
20231220,143900,459508260,5450,5450,5450,5450,1100
|
|
20231220,143800,453513260,5450,5480,5480,5450,2476
|
|
20231220,143700,440007980,5480,5500,5500,5480,833
|
|
20231220,143600,435426880,5500,5500,5500,5500,211
|
|
20231220,143500,434266380,5500,5490,5500,5480,207
|
|
20231220,143400,433127930,5500,5490,5500,5490,3281
|
|
20231220,143300,415109510,5480,5480,5480,5480,219
|
|
20231220,143200,413909390,5480,5480,5480,5480,0
|
|
20231220,143100,413909390,5480,5480,5480,5480,211
|
|
20231220,143000,412753110,5480,5480,5480,5480,280
|
|
20231220,142900,411218710,5480,5480,5480,5480,50
|
|
20231220,142800,410944710,5480,5480,5480,5480,460
|
|
20231220,142700,408423910,5480,5480,5480,5480,209
|
|
20231220,142600,407278590,5480,5490,5490,5480,622
|
|
20231220,142500,403864690,5490,5480,5490,5480,124
|
|
20231220,142400,403183940,5480,5480,5480,5480,22
|
|
20231220,142300,403063380,5480,5480,5480,5470,1354
|
|
20231220,142200,395647990,5480,5480,5480,5480,519
|
|
20231220,142100,392803870,5480,5480,5480,5480,315
|
|
20231220,142000,391077670,5470,5470,5470,5470,9
|
|
20231220,141900,391028440,5470,5480,5480,5470,157
|
|
20231220,141800,390168610,5480,5480,5480,5480,310
|
|
20231220,141700,388469810,5480,5480,5480,5480,420
|
|
20231220,141600,386168210,5480,5470,5480,5470,109
|
|
20231220,141500,385570930,5470,5480,5480,5470,106
|
|
20231220,141400,384990060,5470,5470,5470,5470,630
|
|
20231220,141300,381543960,5470,5470,5470,5470,365
|
|
20231220,141200,379547410,5450,5470,5470,5450,2113
|
|
20231220,141100,368025150,5470,5470,5470,5470,1244
|
|
20231220,141000,361220470,5470,5460,5470,5460,879
|
|
20231220,140900,356420070,5460,5460,5460,5460,365
|
|
20231220,140800,354427170,5450,5450,5450,5450,119
|
|
20231220,140700,353778620,5440,5450,5450,5440,156
|
|
20231220,140600,352928430,5450,5450,5450,5450,104
|
|
20231220,140500,352361630,5450,5450,5450,5450,283
|
|
20231220,140400,350819280,5450,5450,5450,5450,0
|
|
20231220,140300,350819280,5450,5450,5450,5450,0
|
|
20231220,140200,350819280,5450,5450,5450,5450,0
|
|
20231220,140100,350819280,5450,5450,5450,5450,1747
|
|
20231220,140000,341298130,5450,5450,5450,5450,20
|
|
20231220,135900,341189130,5450,5440,5450,5440,2697
|
|
20231220,135800,326499000,5430,5430,5430,5430,0
|
|
20231220,135700,326499000,5430,5430,5430,5430,1
|
|
20231220,135600,326493570,5440,5440,5440,5440,1
|
|
20231220,135500,326488130,5420,5420,5420,5420,0
|
|
20231220,135400,326488130,5420,5430,5430,5420,666
|
|
20231220,135300,322877250,5440,5440,5440,5440,0
|
|
20231220,135200,322877250,5440,5440,5440,5440,0
|
|
20231220,135100,322877250,5440,5440,5440,5440,0
|
|
20231220,135000,322877250,5440,5440,5440,5440,150
|
|
20231220,134900,322061250,5440,5440,5440,5440,30
|
|
20231220,134800,321898050,5420,5440,5440,5420,1018
|
|
20231220,134700,316369830,5440,5440,5440,5440,0
|
|
20231220,134600,316369830,5440,5440,5440,5440,750
|
|
20231220,134500,312289830,5440,5440,5440,5440,0
|
|
20231220,134400,312289830,5440,5430,5440,5420,115
|
|
20231220,134300,311666440,5420,5420,5420,5420,0
|
|
20231220,134200,311666440,5420,5420,5420,5420,0
|
|
20231220,134100,311666440,5420,5420,5420,5420,0
|
|
20231220,134000,311666440,5420,5420,5420,5420,0
|
|
20231220,133900,311666440,5420,5420,5420,5420,20
|
|
20231220,133800,311558040,5430,5430,5430,5430,0
|
|
20231220,133700,311558040,5430,5430,5430,5430,0
|
|
20231220,133600,311558040,5430,5430,5430,5430,52
|
|
20231220,133500,311275680,5430,5430,5430,5430,0
|
|
20231220,133400,311275680,5430,5430,5430,5430,0
|
|
20231220,133300,311275680,5430,5430,5430,5430,0
|
|
20231220,133200,311275680,5430,5430,5430,5410,302
|
|
20231220,133100,309641560,5420,5420,5420,5420,0
|
|
20231220,133000,309641560,5420,5420,5420,5420,58
|
|
20231220,132900,309327200,5420,5420,5420,5420,0
|
|
20231220,132800,309327200,5420,5420,5420,5420,1130
|
|
20231220,132700,303202600,5420,5420,5420,5420,0
|
|
20231220,132600,303202600,5420,5420,5420,5420,0
|
|
20231220,132500,303202600,5420,5420,5420,5420,0
|
|
20231220,132400,303202600,5420,5420,5420,5420,0
|
|
20231220,132300,303202600,5420,5420,5420,5420,2
|
|
20231220,132200,303191760,5420,5420,5420,5420,0
|
|
20231220,132100,303191760,5420,5420,5420,5420,0
|
|
20231220,132000,303191760,5420,5420,5420,5420,600
|
|
20231220,131900,299939760,5420,5420,5420,5420,10
|
|
20231220,131800,299885560,5430,5430,5430,5430,30
|
|
20231220,131700,299722660,5420,5420,5420,5420,102
|
|
20231220,131600,299169820,5430,5430,5430,5430,0
|
|
20231220,131500,299169820,5430,5430,5430,5430,0
|
|
20231220,131400,299169820,5430,5430,5430,5430,0
|
|
20231220,131300,299169820,5430,5430,5430,5430,10
|
|
20231220,131200,299115520,5430,5430,5430,5430,0
|
|
20231220,131100,299115520,5430,5430,5430,5430,54
|
|
20231220,131000,298822300,5440,5440,5440,5440,0
|
|
20231220,130900,298822300,5440,5440,5440,5440,0
|
|
20231220,130800,298822300,5440,5440,5440,5440,0
|
|
20231220,130700,298822300,5440,5440,5440,5440,0
|
|
20231220,130600,298822300,5440,5440,5440,5440,0
|
|
20231220,130500,298822300,5440,5440,5440,5440,0
|
|
20231220,130400,298822300,5440,5440,5440,5440,1
|
|
20231220,130300,298816860,5440,5440,5440,5440,2
|
|
20231220,130200,298805980,5420,5420,5420,5420,900
|
|
20231220,130100,293927980,5440,5440,5440,5440,0
|
|
20231220,130000,293927980,5440,5430,5440,5430,518
|
|
20231220,125900,291112940,5440,5440,5440,5440,0
|
|
20231220,125800,291112940,5440,5440,5440,5440,0
|
|
20231220,125700,291112940,5440,5440,5440,5440,0
|
|
20231220,125600,291112940,5440,5440,5440,5440,0
|
|
20231220,125500,291112940,5440,5440,5440,5440,0
|
|
20231220,125400,291112940,5440,5440,5440,5440,19
|
|
20231220,125300,291009580,5440,5440,5440,5440,0
|
|
20231220,125200,291009580,5440,5440,5440,5440,0
|
|
20231220,125100,291009580,5440,5420,5440,5420,777
|
|
20231220,125000,286785360,5430,5430,5430,5430,0
|
|
20231220,124900,286785360,5430,5430,5430,5430,0
|
|
20231220,124800,286785360,5430,5430,5430,5430,0
|
|
20231220,124700,286785360,5430,5430,5430,5430,0
|
|
20231220,124600,286785360,5430,5430,5430,5430,196
|
|
20231220,124500,285721080,5440,5440,5440,5440,0
|
|
20231220,124400,285721080,5440,5440,5440,5440,0
|
|
20231220,124300,285721080,5440,5440,5440,5440,2
|
|
20231220,124200,285710200,5440,5440,5440,5440,0
|
|
20231220,124100,285710200,5440,5440,5440,5440,0
|
|
20231220,124000,285710200,5440,5440,5440,5440,0
|
|
20231220,123900,285710200,5440,5440,5440,5440,0
|
|
20231220,123800,285710200,5440,5440,5440,5440,0
|
|
20231220,123700,285710200,5440,5440,5440,5440,0
|
|
20231220,123600,285710200,5440,5440,5440,5440,0
|
|
20231220,123500,285710200,5440,5440,5440,5440,0
|
|
20231220,123400,285710200,5440,5440,5440,5440,151
|
|
20231220,123300,284888760,5440,5440,5440,5440,0
|
|
20231220,123200,284888760,5440,5440,5440,5440,1040
|
|
20231220,123100,279231160,5440,5440,5440,5440,41
|
|
20231220,123000,279008120,5450,5450,5450,5450,0
|
|
20231220,122900,279008120,5450,5450,5450,5450,2
|
|
20231220,122800,278997220,5450,5440,5450,5440,488
|
|
20231220,122700,276337860,5440,5440,5440,5440,1125
|
|
20231220,122600,270217860,5440,5440,5440,5440,0
|
|
20231220,122500,270217860,5440,5440,5440,5440,1
|
|
20231220,122400,270212420,5430,5430,5430,5430,0
|
|
20231220,122300,270212420,5430,5430,5430,5430,2000
|
|
20231220,122200,259352420,5430,5430,5430,5430,0
|
|
20231220,122100,259352420,5430,5430,5430,5430,0
|
|
20231220,122000,259352420,5430,5430,5430,5430,3
|
|
20231220,121900,259336130,5430,5430,5430,5430,1
|
|
20231220,121800,259330700,5430,5410,5430,5410,300
|
|
20231220,121700,257703230,5390,5390,5390,5390,0
|
|
20231220,121600,257703230,5390,5380,5390,5360,4329
|
|
20231220,121500,234457140,5380,5380,5380,5380,0
|
|
20231220,121400,234457140,5380,5380,5380,5380,0
|
|
20231220,121300,234457140,5380,5380,5380,5380,0
|
|
20231220,121200,234457140,5380,5380,5380,5380,0
|
|
20231220,121100,234457140,5380,5380,5380,5380,0
|
|
20231220,121000,234457140,5380,5380,5380,5380,0
|
|
20231220,120900,234457140,5380,5390,5390,5380,1440
|
|
20231220,120800,226709870,5410,5400,5410,5380,2736
|
|
20231220,120700,211961700,5400,5410,5410,5400,1168
|
|
20231220,120600,205646950,5420,5420,5420,5420,17
|
|
20231220,120500,205554810,5420,5420,5420,5420,69
|
|
20231220,120400,205180830,5420,5420,5420,5420,0
|
|
20231220,120300,205180830,5420,5420,5420,5420,42
|
|
20231220,120200,204953190,5400,5400,5400,5400,0
|
|
20231220,120100,204953190,5400,5400,5400,5400,0
|
|
20231220,120000,204953190,5400,5400,5400,5400,0
|
|
20231220,115900,204953190,5400,5400,5400,5400,0
|
|
20231220,115800,204953190,5400,5400,5400,5400,0
|
|
20231220,115700,204953190,5400,5400,5400,5400,0
|
|
20231220,115600,204953190,5400,5400,5400,5400,0
|
|
20231220,115500,204953190,5400,5400,5400,5400,0
|
|
20231220,115400,204953190,5400,5400,5400,5400,0
|
|
20231220,115300,204953190,5400,5400,5400,5400,0
|
|
20231220,115200,204953190,5400,5400,5400,5400,0
|
|
20231220,115100,204953190,5400,5400,5400,5400,0
|
|
20231220,115000,204953190,5400,5400,5400,5400,300
|
|
20231220,114900,203333190,5430,5430,5430,5430,0
|
|
20231220,114800,203333190,5430,5430,5430,5430,0
|
|
20231220,114700,203333190,5430,5430,5430,5430,0
|
|
20231220,114600,203333190,5430,5430,5430,5430,0
|
|
20231220,114500,203333190,5430,5430,5430,5430,0
|
|
20231220,114400,203333190,5430,5430,5430,5430,0
|
|
20231220,114300,203333190,5430,5400,5430,5400,684
|
|
20231220,114200,199625070,5400,5400,5400,5400,13
|
|
20231220,114100,199554870,5400,5400,5400,5400,0
|
|
20231220,114000,199554870,5400,5400,5400,5400,4
|
|
20231220,113900,199533270,5400,5400,5400,5400,0
|
|
20231220,113800,199533270,5400,5400,5400,5400,0
|
|
20231220,113700,199533270,5400,5420,5420,5400,500
|
|
20231220,113600,196832530,5420,5420,5420,5420,0
|
|
20231220,113500,196832530,5420,5420,5430,5420,241
|
|
20231220,113400,195525310,5420,5420,5420,5420,0
|
|
20231220,113300,195525310,5420,5420,5420,5420,10
|
|
20231220,113200,195471110,5400,5400,5400,5400,0
|
|
20231220,113100,195471110,5400,5400,5400,5400,0
|
|
20231220,113000,195471110,5400,5400,5400,5400,0
|
|
20231220,112900,195471110,5400,5400,5400,5400,0
|
|
20231220,112800,195471110,5400,5400,5400,5400,0
|
|
20231220,112700,195471110,5400,5400,5400,5400,0
|
|
20231220,112600,195471110,5400,5400,5400,5400,0
|
|
20231220,112500,195471110,5400,5400,5400,5400,0
|
|
20231220,112400,195471110,5400,5400,5400,5400,0
|
|
20231220,112300,195471110,5400,5400,5400,5400,4130
|
|
20231220,112200,173169110,5420,5410,5420,5410,110
|
|
20231220,112100,172573910,5410,5410,5410,5410,1
|
|
20231220,112000,172568500,5420,5420,5420,5420,0
|
|
20231220,111900,172568500,5420,5420,5420,5420,0
|
|
20231220,111800,172568500,5420,5420,5420,5420,0
|
|
20231220,111700,172568500,5420,5420,5420,5420,0
|
|
20231220,111600,172568500,5420,5420,5420,5420,0
|
|
20231220,111500,172568500,5420,5420,5420,5420,0
|
|
20231220,111400,172568500,5420,5420,5420,5420,0
|
|
20231220,111300,172568500,5420,5420,5420,5420,0
|
|
20231220,111200,172568500,5420,5420,5420,5420,0
|
|
20231220,111100,172568500,5420,5420,5420,5420,0
|
|
20231220,111000,172568500,5420,5420,5420,5420,0
|
|
20231220,110900,172568500,5420,5420,5420,5420,10
|
|
20231220,110800,172514300,5410,5410,5410,5410,0
|
|
20231220,110700,172514300,5410,5410,5410,5410,9
|
|
20231220,110600,172465610,5410,5410,5410,5410,0
|
|
20231220,110500,172465610,5410,5410,5410,5410,132
|
|
20231220,110400,171751490,5420,5420,5420,5420,5
|
|
20231220,110300,171724390,5420,5420,5420,5420,0
|
|
20231220,110200,171724390,5420,5420,5420,5420,0
|
|
20231220,110100,171724390,5420,5420,5420,5420,0
|
|
20231220,110000,171724390,5420,5420,5420,5420,0
|
|
20231220,105900,171724390,5420,5420,5420,5420,127
|
|
20231220,105800,171036050,5420,5420,5420,5420,0
|
|
20231220,105700,171036050,5420,5420,5420,5420,0
|
|
20231220,105600,171036050,5420,5420,5420,5420,21
|
|
20231220,105500,170922230,5420,5420,5420,5420,150
|
|
20231220,105400,170109230,5420,5420,5420,5420,558
|
|
20231220,105300,167084870,5420,5420,5420,5420,0
|
|
20231220,105200,167084870,5420,5420,5420,5420,0
|
|
20231220,105100,167084870,5420,5420,5420,5420,0
|
|
20231220,105000,167084870,5420,5420,5420,5420,0
|
|
20231220,104900,167084870,5420,5420,5420,5420,0
|
|
20231220,104800,167084870,5420,5420,5420,5420,0
|
|
20231220,104700,167084870,5420,5420,5420,5420,0
|
|
20231220,104600,167084870,5420,5420,5420,5420,0
|
|
20231220,104500,167084870,5420,5420,5420,5420,100
|
|
20231220,104400,166542870,5430,5430,5430,5430,0
|
|
20231220,104300,166542870,5430,5430,5430,5430,0
|
|
20231220,104200,166542870,5430,5430,5430,5430,20
|
|
20231220,104100,166434270,5420,5430,5430,5420,272
|
|
20231220,104000,164959310,5430,5430,5430,5430,0
|
|
20231220,103900,164959310,5430,5430,5430,5430,0
|
|
20231220,103800,164959310,5430,5430,5430,5430,1000
|
|
20231220,103700,159529310,5420,5420,5420,5420,225
|
|
20231220,103600,158309810,5400,5400,5400,5400,0
|
|
20231220,103500,158309810,5400,5400,5400,5400,0
|
|
20231220,103400,158309810,5400,5400,5400,5400,0
|
|
20231220,103300,158309810,5400,5400,5400,5400,0
|
|
20231220,103200,158309810,5400,5400,5400,5400,0
|
|
20231220,103100,158309810,5400,5400,5400,5400,20
|
|
20231220,103000,158201810,5400,5400,5400,5400,0
|
|
20231220,102900,158201810,5400,5400,5400,5400,0
|
|
20231220,102800,158201810,5400,5400,5400,5400,0
|
|
20231220,102700,158201810,5400,5420,5420,5400,3000
|
|
20231220,102600,141979870,5430,5430,5430,5430,0
|
|
20231220,102500,141979870,5430,5430,5430,5430,0
|
|
20231220,102400,141979870,5430,5430,5430,5430,3
|
|
20231220,102300,141963580,5420,5420,5420,5420,10
|
|
20231220,102200,141909380,5440,5440,5440,5440,0
|
|
20231220,102100,141909380,5440,5440,5440,5440,0
|
|
20231220,102000,141909380,5440,5440,5440,5440,54
|
|
20231220,101900,141615620,5440,5440,5440,5440,0
|
|
20231220,101800,141615620,5440,5440,5440,5440,12
|
|
20231220,101700,141550340,5410,5410,5410,5410,0
|
|
20231220,101600,141550340,5410,5410,5410,5410,0
|
|
20231220,101500,141550340,5410,5410,5410,5410,0
|
|
20231220,101400,141550340,5410,5410,5410,5410,0
|
|
20231220,101300,141550340,5410,5410,5410,5410,0
|
|
20231220,101200,141550340,5410,5410,5410,5410,0
|
|
20231220,101100,141550340,5410,5410,5410,5410,0
|
|
20231220,101000,141550340,5410,5410,5410,5410,80
|
|
20231220,100900,141117540,5410,5410,5410,5410,0
|
|
20231220,100800,141117540,5410,5410,5410,5410,10
|
|
20231220,100700,141063440,5450,5450,5450,5450,0
|
|
20231220,100600,141063440,5450,5450,5450,5450,0
|
|
20231220,100500,141063440,5450,5450,5450,5450,0
|
|
20231220,100400,141063440,5450,5450,5450,5450,0
|
|
20231220,100300,141063440,5450,5420,5450,5420,334
|
|
20231220,100200,139253130,5440,5430,5440,5430,262
|
|
20231220,100100,137827890,5440,5440,5440,5440,22
|
|
20231220,100000,137708210,5440,5440,5440,5440,400
|
|
20231220,095900,135532210,5440,5440,5440,5440,0
|
|
20231220,095800,135532210,5440,5440,5440,5440,200
|
|
20231220,095700,134444210,5440,5440,5440,5440,1
|
|
20231220,095600,134438770,5410,5410,5410,5410,0
|
|
20231220,095500,134438770,5410,5410,5410,5410,20
|
|
20231220,095400,134330570,5450,5450,5450,5450,0
|
|
20231220,095300,134330570,5450,5410,5450,5410,540
|
|
20231220,095200,131398340,5410,5410,5410,5410,2610
|
|
20231220,095100,117278240,5400,5400,5400,5400,30
|
|
20231220,095000,117116240,5390,5390,5390,5390,500
|
|
20231220,094900,114421240,5390,5390,5390,5390,0
|
|
20231220,094800,114421240,5390,5390,5390,5390,1920
|
|
20231220,094700,104072440,5410,5410,5410,5410,100
|
|
20231220,094600,103531440,5410,5390,5410,5390,1334
|
|
20231220,094500,96336920,5400,5400,5400,5400,0
|
|
20231220,094400,96336920,5400,5400,5400,5400,0
|
|
20231220,094300,96336920,5400,5400,5400,5400,0
|
|
20231220,094200,96336920,5400,5400,5400,5400,1
|
|
20231220,094100,96331520,5400,5400,5400,5400,1
|
|
20231220,094000,96326120,5400,5400,5400,5400,0
|
|
20231220,093900,96326120,5400,5410,5410,5400,4
|
|
20231220,093800,96304490,5390,5390,5390,5390,0
|
|
20231220,093700,96304490,5390,5390,5390,5390,59
|
|
20231220,093600,95986480,5390,5390,5390,5390,7
|
|
20231220,093500,95948750,5390,5390,5390,5390,5
|
|
20231220,093400,95921800,5360,5370,5370,5360,758
|
|
20231220,093300,91855910,5370,5400,5400,5370,44
|
|
20231220,093200,91619480,5400,5400,5400,5400,20
|
|
20231220,093100,91511480,5400,5400,5400,5400,100
|
|
20231220,093000,90971480,5370,5380,5380,5370,3020
|
|
20231220,092900,74753630,5400,5400,5400,5400,201
|
|
20231220,092800,73668230,5370,5370,5370,5370,0
|
|
20231220,092700,73668230,5370,5370,5370,5370,0
|
|
20231220,092600,73668230,5370,5370,5370,5370,0
|
|
20231220,092500,73668230,5370,5370,5370,5370,0
|
|
20231220,092400,73668230,5370,5370,5370,5370,0
|
|
20231220,092300,73668230,5370,5400,5400,5370,1638
|
|
20231220,092200,64860470,5400,5400,5400,5400,17
|
|
20231220,092100,64768670,5410,5430,5430,5410,3249
|
|
20231220,092000,47182090,5430,5430,5430,5430,113
|
|
20231220,091900,46568500,5430,5430,5430,5430,474
|
|
20231220,091800,43994680,5440,5420,5440,5420,433
|
|
20231220,091700,41647460,5450,5450,5450,5450,0
|
|
20231220,091600,41647460,5450,5440,5450,5440,887
|
|
20231220,091500,36813340,5450,5420,5450,5420,3158
|
|
20231220,091400,19672410,5420,5410,5420,5410,101
|
|
20231220,091300,19125000,5410,5410,5410,5410,308
|
|
20231220,091200,17458720,5410,5410,5410,5410,50
|
|
20231220,091100,17188220,5380,5380,5380,5380,229
|
|
20231220,091000,15956200,5380,5380,5380,5380,697
|
|
20231220,090900,12206340,5380,5380,5380,5380,0
|
|
20231220,090800,12206340,5380,5380,5380,5380,119
|
|
20231220,090700,11566120,5380,5380,5380,5380,1819
|
|
20231220,090600,1779900,5410,5410,5410,5410,50
|
|
20231220,090500,1509400,5410,5410,5410,5410,100
|
|
20231220,090400,968400,5380,5380,5380,5380,0
|
|
20231220,090300,968400,5380,5380,5380,5380,0
|
|
20231220,090200,968400,5380,5380,5380,5380,100
|
|
20231220,090100,430400,5380,5380,5380,5380,0
|
|
20231220,090000,430400,5380,5380,5380,5380,80
|