624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,192100,1444884480,5960,5960,5960,5960,9322
|
|
20231212,192000,1444884480,5960,5960,5960,5960,0
|
|
20231212,191900,1444884480,5960,5960,5960,5960,0
|
|
20231212,191800,1444884480,5960,5960,5960,5960,0
|
|
20231212,191700,1444884480,5960,5960,5960,5960,0
|
|
20231212,191600,1444884480,5960,5960,5960,5960,0
|
|
20231212,191500,1444884480,5960,5960,5960,5960,0
|
|
20231212,191400,1444884480,5960,5960,5960,5960,0
|
|
20231212,191300,1444884480,5960,5960,5960,5960,0
|
|
20231212,191200,1444884480,5960,5960,5960,5960,0
|
|
20231212,191100,1444884480,5960,5960,5960,5960,0
|
|
20231212,191000,1444884480,5960,5960,5960,5960,0
|
|
20231212,190900,1444884480,5960,5960,5960,5960,0
|
|
20231212,190800,1444884480,5960,5960,5960,5960,0
|
|
20231212,190700,1444884480,5960,5960,5960,5960,0
|
|
20231212,190600,1444884480,5960,5960,5960,5960,0
|
|
20231212,190500,1444884480,5960,5960,5960,5960,0
|
|
20231212,190400,1444884480,5960,5960,5960,5960,0
|
|
20231212,190300,1444884480,5960,5960,5960,5960,0
|
|
20231212,190200,1444884480,5960,5960,5960,5960,0
|
|
20231212,190100,1444884480,5960,5960,5960,5960,0
|
|
20231212,190000,1444884480,5960,5960,5960,5960,0
|
|
20231212,185900,1444884480,5960,5960,5960,5960,0
|
|
20231212,185800,1444884480,5960,5960,5960,5960,0
|
|
20231212,185700,1444884480,5960,5960,5960,5960,0
|
|
20231212,185600,1444884480,5960,5960,5960,5960,0
|
|
20231212,185500,1444884480,5960,5960,5960,5960,0
|
|
20231212,185400,1444884480,5960,5960,5960,5960,0
|
|
20231212,185300,1444884480,5960,5960,5960,5960,0
|
|
20231212,185200,1444884480,5960,5960,5960,5960,0
|
|
20231212,185100,1444884480,5960,5960,5960,5960,9322
|
|
20231212,185000,1444884480,5960,5960,5960,5960,0
|
|
20231212,184900,1444884480,5960,5960,5960,5960,0
|
|
20231212,184800,1444884480,5960,5960,5960,5960,0
|
|
20231212,184700,1444884480,5960,5960,5960,5960,0
|
|
20231212,184600,1444884480,5960,5960,5960,5960,0
|
|
20231212,184500,1444884480,5960,5960,5960,5960,0
|
|
20231212,184400,1444884480,5960,5960,5960,5960,0
|
|
20231212,184300,1444884480,5960,5960,5960,5960,0
|
|
20231212,184200,1444884480,5960,5960,5960,5960,0
|
|
20231212,184100,1444884480,5960,5960,5960,5960,0
|
|
20231212,184000,1444884480,5960,5960,5960,5960,0
|
|
20231212,183900,1444884480,5960,5960,5960,5960,0
|
|
20231212,183800,1444884480,5960,5960,5960,5960,0
|
|
20231212,183700,1444884480,5960,5960,5960,5960,0
|
|
20231212,183600,1444884480,5960,5960,5960,5960,0
|
|
20231212,183500,1444884480,5960,5960,5960,5960,0
|
|
20231212,183400,1444884480,5960,5960,5960,5960,0
|
|
20231212,183300,1444884480,5960,5960,5960,5960,0
|
|
20231212,183200,1444884480,5960,5960,5960,5960,0
|
|
20231212,183100,1444884480,5960,5960,5960,5960,0
|
|
20231212,183000,1444884480,5960,5960,5960,5960,0
|
|
20231212,182900,1444884480,5960,5960,5960,5960,0
|
|
20231212,182800,1444884480,5960,5960,5960,5960,0
|
|
20231212,182700,1444884480,5960,5960,5960,5960,0
|
|
20231212,182600,1444884480,5960,5960,5960,5960,0
|
|
20231212,182500,1444884480,5960,5960,5960,5960,0
|
|
20231212,182400,1444884480,5960,5960,5960,5960,0
|
|
20231212,182300,1444884480,5960,5960,5960,5960,0
|
|
20231212,182200,1444884480,5960,5960,5960,5960,0
|
|
20231212,182100,1444884480,5960,5960,5960,5960,9322
|
|
20231212,182000,1444884480,5960,5960,5960,5960,0
|
|
20231212,181900,1444884480,5960,5960,5960,5960,0
|
|
20231212,181800,1444884480,5960,5960,5960,5960,0
|
|
20231212,181700,1444884480,5960,5960,5960,5960,0
|
|
20231212,181600,1444884480,5960,5960,5960,5960,0
|
|
20231212,181500,1444884480,5960,5960,5960,5960,0
|
|
20231212,181400,1444884480,5960,5960,5960,5960,0
|
|
20231212,181300,1444884480,5960,5960,5960,5960,0
|
|
20231212,181200,1444884480,5960,5960,5960,5960,0
|
|
20231212,181100,1444884480,5960,5960,5960,5960,0
|
|
20231212,181000,1444884480,5960,5960,5960,5960,0
|
|
20231212,180900,1444884480,5960,5960,5960,5960,0
|
|
20231212,180800,1444884480,5960,5960,5960,5960,0
|
|
20231212,180700,1444884480,5960,5960,5960,5960,0
|
|
20231212,180600,1444884480,5960,5960,5960,5960,0
|
|
20231212,180500,1444884480,5960,5960,5960,5960,0
|
|
20231212,180400,1444884480,5960,5960,5960,5960,0
|
|
20231212,180300,1444884480,5960,5960,5960,5960,0
|
|
20231212,180200,1444884480,5960,5960,5960,5960,0
|
|
20231212,180100,1444884480,5960,5960,5960,5960,0
|
|
20231212,180000,1444884480,5960,5960,5960,5960,0
|
|
20231212,175900,1444884480,5960,5960,5960,5960,0
|
|
20231212,175800,1444884480,5960,5960,5960,5960,0
|
|
20231212,175700,1444884480,5960,5960,5960,5960,0
|
|
20231212,175600,1444884480,5960,5960,5960,5960,0
|
|
20231212,175500,1444884480,5960,5960,5960,5960,0
|
|
20231212,175400,1444884480,5960,5960,5960,5960,0
|
|
20231212,175300,1444884480,5960,5960,5960,5960,0
|
|
20231212,175200,1444884480,5960,5960,5960,5960,0
|
|
20231212,175100,1444884480,5960,5960,5960,5960,9322
|
|
20231212,175000,1444884480,5960,5960,5960,5960,0
|
|
20231212,174900,1444884480,5960,5960,5960,5960,0
|
|
20231212,174800,1444884480,5960,5960,5960,5960,0
|
|
20231212,174700,1444884480,5960,5960,5960,5960,0
|
|
20231212,174600,1444884480,5960,5960,5960,5960,0
|
|
20231212,174500,1444884480,5960,5960,5960,5960,0
|
|
20231212,174400,1444884480,5960,5960,5960,5960,0
|
|
20231212,174300,1444884480,5960,5960,5960,5960,0
|
|
20231212,174200,1444884480,5960,5960,5960,5960,0
|
|
20231212,174100,1444884480,5960,5960,5960,5960,0
|
|
20231212,174000,1444884480,5960,5960,5960,5960,0
|
|
20231212,173900,1444884480,5960,5960,5960,5960,0
|
|
20231212,173800,1444884480,5960,5960,5960,5960,0
|
|
20231212,173700,1444884480,5960,5960,5960,5960,0
|
|
20231212,173600,1444884480,5960,5960,5960,5960,0
|
|
20231212,173500,1444884480,5960,5960,5960,5960,0
|
|
20231212,173400,1444884480,5960,5960,5960,5960,0
|
|
20231212,173300,1444884480,5960,5960,5960,5960,0
|
|
20231212,173200,1444884480,5960,5960,5960,5960,0
|
|
20231212,173100,1444884480,5960,5960,5960,5960,0
|
|
20231212,173000,1444884480,5960,5960,5960,5960,0
|
|
20231212,172900,1444884480,5960,5960,5960,5960,0
|
|
20231212,172800,1444884480,5960,5960,5960,5960,0
|
|
20231212,172700,1444884480,5960,5960,5960,5960,0
|
|
20231212,172600,1444884480,5960,5960,5960,5960,0
|
|
20231212,172500,1444884480,5960,5960,5960,5960,0
|
|
20231212,172400,1444884480,5960,5960,5960,5960,0
|
|
20231212,172300,1444884480,5960,5960,5960,5960,0
|
|
20231212,172200,1444884480,5960,5960,5960,5960,0
|
|
20231212,172100,1444884480,5960,5960,5960,5960,9322
|
|
20231212,172000,1444884480,5960,5960,5960,5960,0
|
|
20231212,171900,1444884480,5960,5960,5960,5960,0
|
|
20231212,171800,1444884480,5960,5960,5960,5960,0
|
|
20231212,171700,1444884480,5960,5960,5960,5960,0
|
|
20231212,171600,1444884480,5960,5960,5960,5960,0
|
|
20231212,171500,1444884480,5960,5960,5960,5960,0
|
|
20231212,171400,1444884480,5960,5960,5960,5960,0
|
|
20231212,171300,1444884480,5960,5960,5960,5960,0
|
|
20231212,171200,1444884480,5960,5960,5960,5960,0
|
|
20231212,171100,1444884480,5960,5960,5960,5960,0
|
|
20231212,171000,1444884480,5960,5960,5960,5960,0
|
|
20231212,170900,1444884480,5960,5960,5960,5960,0
|
|
20231212,170800,1444884480,5960,5960,5960,5960,0
|
|
20231212,170700,1444884480,5960,5960,5960,5960,0
|
|
20231212,170600,1444884480,5960,5960,5960,5960,0
|
|
20231212,170500,1444884480,5960,5960,5960,5960,0
|
|
20231212,170400,1444884480,5960,5960,5960,5960,0
|
|
20231212,170300,1444884480,5960,5960,5960,5960,0
|
|
20231212,170200,1444884480,5960,5960,5960,5960,0
|
|
20231212,170100,1444884480,5960,5960,5960,5960,0
|
|
20231212,170000,1444884480,5960,5960,5960,5960,0
|
|
20231212,165900,1444884480,5960,5960,5960,5960,0
|
|
20231212,165800,1444884480,5960,5960,5960,5960,0
|
|
20231212,165700,1444884480,5960,5960,5960,5960,0
|
|
20231212,165600,1444884480,5960,5960,5960,5960,0
|
|
20231212,165500,1444884480,5960,5960,5960,5960,0
|
|
20231212,165400,1444884480,5960,5960,5960,5960,0
|
|
20231212,165300,1444884480,5960,5960,5960,5960,0
|
|
20231212,165200,1444884480,5960,5960,5960,5960,0
|
|
20231212,165100,1444884480,5960,5960,5960,5960,9322
|
|
20231212,165000,1444884480,5960,5960,5960,5960,0
|
|
20231212,164900,1444884480,5960,5960,5960,5960,0
|
|
20231212,164800,1444884480,5960,5960,5960,5960,0
|
|
20231212,164700,1444884480,5960,5960,5960,5960,0
|
|
20231212,164600,1444884480,5960,5960,5960,5960,0
|
|
20231212,164500,1444884480,5960,5960,5960,5960,0
|
|
20231212,164400,1444884480,5960,5960,5960,5960,0
|
|
20231212,164300,1444884480,5960,5960,5960,5960,0
|
|
20231212,164200,1444884480,5960,5960,5960,5960,0
|
|
20231212,164100,1444884480,5960,5960,5960,5960,0
|
|
20231212,164000,1444884480,5960,5960,5960,5960,0
|
|
20231212,163900,1444884480,5960,5960,5960,5960,0
|
|
20231212,163800,1444884480,5960,5960,5960,5960,0
|
|
20231212,163700,1444884480,5960,5960,5960,5960,0
|
|
20231212,163600,1444884480,5960,5960,5960,5960,0
|
|
20231212,163500,1444884480,5960,5960,5960,5960,0
|
|
20231212,163400,1444884480,5960,5960,5960,5960,0
|
|
20231212,163300,1444884480,5960,5960,5960,5960,0
|
|
20231212,163200,1444884480,5960,5960,5960,5960,0
|
|
20231212,163100,1444884480,5960,5960,5960,5960,0
|
|
20231212,163000,1444884480,5960,5960,5960,5960,0
|
|
20231212,162900,1444884480,5960,5960,5960,5960,0
|
|
20231212,162800,1444884480,5960,5960,5960,5960,0
|
|
20231212,162700,1444884480,5960,5960,5960,5960,0
|
|
20231212,162600,1444884480,5960,5960,5960,5960,0
|
|
20231212,162500,1444884480,5960,5960,5960,5960,0
|
|
20231212,162400,1444884480,5960,5960,5960,5960,0
|
|
20231212,162300,1444884480,5960,5960,5960,5960,0
|
|
20231212,162200,1444884480,5960,5960,5960,5960,0
|
|
20231212,162100,1444884480,5960,5960,5960,5960,9322
|
|
20231212,162000,1444884480,5960,5960,5960,5960,0
|
|
20231212,161900,1444884480,5960,5960,5960,5960,0
|
|
20231212,161800,1444884480,5960,5960,5960,5960,0
|
|
20231212,161700,1444884480,5960,5960,5960,5960,0
|
|
20231212,161600,1444884480,5960,5960,5960,5960,0
|
|
20231212,161500,1444884480,5960,5960,5960,5960,0
|
|
20231212,161400,1444884480,5960,5960,5960,5960,0
|
|
20231212,161300,1444884480,5960,5960,5960,5960,0
|
|
20231212,161200,1444884480,5960,5960,5960,5960,0
|
|
20231212,161100,1444884480,5960,5960,5960,5960,0
|
|
20231212,161000,1444884480,5960,5960,5960,5960,0
|
|
20231212,160900,1444884480,5960,5960,5960,5960,0
|
|
20231212,160800,1444884480,5960,5960,5960,5960,0
|
|
20231212,160700,1444884480,5960,5960,5960,5960,0
|
|
20231212,160600,1444884480,5960,5960,5960,5960,0
|
|
20231212,160500,1444884480,5960,5960,5960,5960,0
|
|
20231212,160400,1444884480,5960,5960,5960,5960,0
|
|
20231212,160300,1444884480,5960,5960,5960,5960,0
|
|
20231212,160200,1444884480,5960,5960,5960,5960,0
|
|
20231212,160100,1444884480,5960,5960,5960,5960,0
|
|
20231212,160000,1444884480,5960,5960,5960,5960,0
|
|
20231212,155900,1444884480,5960,5960,5960,5960,0
|
|
20231212,155800,1444884480,5960,5960,5960,5960,0
|
|
20231212,155700,1444884480,5960,5960,5960,5960,0
|
|
20231212,155600,1444884480,5960,5960,5960,5960,0
|
|
20231212,155500,1444884480,5960,5960,5960,5960,0
|
|
20231212,155400,1444884480,5960,5960,5960,5960,0
|
|
20231212,155300,1444884480,5960,5960,5960,5960,0
|
|
20231212,155200,1444884480,5960,5960,5960,5960,0
|
|
20231212,155100,1444884480,5960,5960,5960,5960,9322
|
|
20231212,155000,1444884480,5960,5960,5960,5960,0
|
|
20231212,154900,1444884480,5960,5960,5960,5960,0
|
|
20231212,154800,1444884480,5960,5960,5960,5960,0
|
|
20231212,154700,1444884480,5960,5960,5960,5960,0
|
|
20231212,154600,1444884480,5960,5960,5960,5960,0
|
|
20231212,154500,1444884480,5960,5960,5960,5960,0
|
|
20231212,154400,1444884480,5960,5960,5960,5960,0
|
|
20231212,154300,1444884480,5960,5960,5960,5960,0
|
|
20231212,154200,1444884480,5960,5960,5960,5960,0
|
|
20231212,154100,1444884480,5960,5960,5960,5960,0
|
|
20231212,154000,1444884480,5960,5960,5960,5960,0
|
|
20231212,153900,1444884480,5960,5960,5960,5960,0
|
|
20231212,153800,1444884480,5960,5960,5960,5960,0
|
|
20231212,153700,1444884480,5960,5960,5960,5960,0
|
|
20231212,153600,1444884480,5960,5960,5960,5960,0
|
|
20231212,153500,1444884480,5960,5960,5960,5960,0
|
|
20231212,153400,1444884480,5960,5960,5960,5960,0
|
|
20231212,153300,1444884480,5960,5960,5960,5960,0
|
|
20231212,153200,1444884480,5960,5960,5960,5960,0
|
|
20231212,153100,1444884480,5960,5960,5960,5960,0
|
|
20231212,153000,1444884480,5960,5960,5960,5960,9322
|
|
20231212,152900,1389325360,5990,5990,5990,5990,0
|
|
20231212,152800,1389325360,5990,5990,5990,5990,0
|
|
20231212,152700,1389325360,5990,5990,5990,5990,0
|
|
20231212,152600,1389325360,5990,5990,5990,5990,0
|
|
20231212,152500,1389325360,5990,5990,5990,5990,0
|
|
20231212,152400,1389325360,5990,5990,5990,5990,0
|
|
20231212,152300,1389325360,5990,5990,5990,5990,0
|
|
20231212,152200,1389325360,5990,5990,5990,5990,0
|
|
20231212,152100,1389325360,5990,5990,5990,5990,0
|
|
20231212,152000,1389325360,5990,5990,5990,5990,0
|
|
20231212,151900,1389325360,5990,5970,5990,5970,4
|
|
20231212,151800,1389301420,5990,5980,5990,5970,333
|
|
20231212,151700,1387309820,5990,5980,5990,5970,104
|
|
20231212,151600,1386687900,5980,5980,5980,5980,100
|
|
20231212,151500,1386089900,5980,5970,5980,5970,127
|
|
20231212,151400,1385331440,5980,5970,5980,5970,78
|
|
20231212,151300,1384865500,5990,5970,5990,5960,868
|
|
20231212,151200,1379685750,5960,5970,5970,5960,2137
|
|
20231212,151100,1366934890,5970,5980,5980,5970,1339
|
|
20231212,151000,1358927740,5980,5990,5990,5980,264
|
|
20231212,150900,1357348730,5990,5990,5990,5990,12
|
|
20231212,150800,1357276850,5990,5990,5990,5990,250
|
|
20231212,150700,1355779350,5970,5990,5990,5970,7543
|
|
20231212,150600,1310699620,6000,6000,6000,6000,762
|
|
20231212,150500,1306127620,6010,6000,6020,6000,1860
|
|
20231212,150400,1294952410,6010,6000,6010,6000,220
|
|
20231212,150300,1293632380,6000,6000,6000,6000,778
|
|
20231212,150200,1288964380,6000,6000,6010,6000,410
|
|
20231212,150100,1286504370,6010,6010,6010,6010,1
|
|
20231212,150000,1286498360,6000,6010,6010,6000,301
|
|
20231212,145900,1284692350,6010,6010,6010,6010,1
|
|
20231212,145800,1284686340,6000,6000,6000,6000,139
|
|
20231212,145700,1283852340,6000,6010,6010,6000,1195
|
|
20231212,145600,1276677280,6000,6010,6010,6000,126
|
|
20231212,145500,1275920520,6010,6000,6010,6000,114
|
|
20231212,145400,1275236380,6000,6000,6000,6000,178
|
|
20231212,145300,1274168380,6000,6000,6000,6000,25
|
|
20231212,145200,1274018380,5990,5990,5990,5990,0
|
|
20231212,145100,1274018380,5990,5990,5990,5990,188
|
|
20231212,145000,1272892260,5990,5990,5990,5990,2414
|
|
20231212,144900,1258432400,6000,6000,6000,6000,0
|
|
20231212,144800,1258432400,6000,6000,6000,6000,1
|
|
20231212,144700,1258426400,6000,6000,6000,6000,1734
|
|
20231212,144600,1248022400,6000,6010,6010,6000,417
|
|
20231212,144500,1245520380,6010,6010,6010,6010,13
|
|
20231212,144400,1245442250,6010,6010,6010,6010,2
|
|
20231212,144300,1245430230,6020,6020,6020,6020,1
|
|
20231212,144200,1245424210,6020,6020,6020,6020,0
|
|
20231212,144100,1245424210,6020,6020,6020,6020,10
|
|
20231212,144000,1245364010,6020,6000,6020,6000,38
|
|
20231212,143900,1245135830,6000,6010,6010,6000,547
|
|
20231212,143800,1241852500,6010,6010,6010,6010,23
|
|
20231212,143700,1241714270,6010,6010,6010,6010,0
|
|
20231212,143600,1241714270,6010,6010,6010,6010,0
|
|
20231212,143500,1241714270,6010,6000,6010,6000,15
|
|
20231212,143400,1241624190,6000,6010,6010,6000,23
|
|
20231212,143300,1241486160,6000,6020,6020,6000,1001
|
|
20231212,143200,1235476090,6020,6020,6020,6010,242
|
|
20231212,143100,1234021290,6020,6020,6020,6020,12
|
|
20231212,143000,1233949050,6010,6010,6010,6010,200
|
|
20231212,142900,1232747050,6010,6010,6010,6010,100
|
|
20231212,142800,1232146050,6020,6010,6020,6010,19
|
|
20231212,142700,1232031760,6020,6020,6020,6020,0
|
|
20231212,142600,1232031760,6020,6010,6020,6010,81
|
|
20231212,142500,1231544850,6010,6010,6010,6010,500
|
|
20231212,142400,1228539850,6010,6010,6010,6010,2
|
|
20231212,142300,1228527830,6010,6010,6010,6010,377
|
|
20231212,142200,1226262060,6010,6010,6010,6010,531
|
|
20231212,142100,1223070750,6010,6010,6010,6010,0
|
|
20231212,142000,1223070750,6010,6010,6010,6010,0
|
|
20231212,141900,1223070750,6010,6010,6010,6010,200
|
|
20231212,141800,1221868750,6010,6010,6010,6010,32
|
|
20231212,141700,1221676430,6040,6040,6040,6040,1878
|
|
20231212,141600,1210333310,6050,6040,6050,6030,817
|
|
20231212,141500,1205401040,6020,6020,6020,6020,7
|
|
20231212,141400,1205358900,6030,6010,6030,6010,1969
|
|
20231212,141300,1193489780,6010,6000,6010,6000,200
|
|
20231212,141200,1192288780,5990,6010,6010,5990,4365
|
|
20231212,141100,1166106980,6010,6010,6010,6010,10
|
|
20231212,141000,1166046880,6010,6020,6020,6010,250
|
|
20231212,140900,1164544280,6020,6020,6020,6020,0
|
|
20231212,140800,1164544280,6020,6020,6020,6020,0
|
|
20231212,140700,1164544280,6020,6020,6020,6020,424
|
|
20231212,140600,1161991800,6020,6010,6020,6010,39
|
|
20231212,140500,1161757360,6010,6010,6010,6010,45
|
|
20231212,140400,1161486910,6010,6010,6010,6010,4
|
|
20231212,140300,1161462870,6020,6020,6020,6020,10
|
|
20231212,140200,1161402670,6020,6020,6020,6020,84
|
|
20231212,140100,1160896990,6020,6020,6020,6020,7
|
|
20231212,140000,1160854850,6020,6030,6030,6020,226
|
|
20231212,135900,1159494310,6020,6030,6030,6020,11
|
|
20231212,135800,1159427990,6030,6030,6030,6030,2
|
|
20231212,135700,1159415930,6010,6010,6010,6010,40
|
|
20231212,135600,1159175530,6020,6020,6020,6020,169
|
|
20231212,135500,1158158150,6030,6030,6030,6030,15
|
|
20231212,135400,1158067700,6030,6030,6030,6030,129
|
|
20231212,135300,1157289830,6030,6030,6030,6030,12
|
|
20231212,135200,1157217470,6030,6020,6030,6020,553
|
|
20231212,135100,1153888390,6030,6030,6030,6020,16
|
|
20231212,135000,1153791960,6030,6010,6030,6000,23
|
|
20231212,134900,1153653580,6010,6010,6010,6010,1
|
|
20231212,134800,1153647570,6000,6000,6000,6000,2532
|
|
20231212,134700,1138455570,6010,6030,6030,6010,7438
|
|
20231212,134600,1093691310,6040,6040,6040,6040,50
|
|
20231212,134500,1093389310,6030,6030,6030,6030,250
|
|
20231212,134400,1091881810,6030,6030,6030,6030,0
|
|
20231212,134300,1091881810,6030,6030,6030,6030,0
|
|
20231212,134200,1091881810,6030,6030,6030,6030,0
|
|
20231212,134100,1091881810,6030,6040,6040,6030,319
|
|
20231212,134000,1089958090,6040,6040,6040,6030,69
|
|
20231212,133900,1089541820,6040,6040,6040,6040,2
|
|
20231212,133800,1089529740,6030,6030,6030,6030,198
|
|
20231212,133700,1088335800,6030,6040,6040,6030,388
|
|
20231212,133600,1085995510,6040,6040,6040,6040,324
|
|
20231212,133500,1084038550,6040,6040,6040,6040,30
|
|
20231212,133400,1083857350,6030,6040,6040,6030,1000
|
|
20231212,133300,1077826510,6050,6050,6050,6050,0
|
|
20231212,133200,1077826510,6050,6050,6050,6040,512
|
|
20231212,133100,1074731910,6050,6050,6050,6050,10
|
|
20231212,133000,1074671410,6050,6050,6050,6050,152
|
|
20231212,132900,1073751810,6040,6050,6050,6040,22
|
|
20231212,132800,1073618910,6050,6050,6050,6050,0
|
|
20231212,132700,1073618910,6050,6050,6050,6050,2
|
|
20231212,132600,1073606810,6040,6040,6040,6040,0
|
|
20231212,132500,1073606810,6040,6040,6040,6040,50
|
|
20231212,132400,1073304810,6040,6040,6040,6040,0
|
|
20231212,132300,1073304810,6040,6040,6040,6040,0
|
|
20231212,132200,1073304810,6040,6040,6040,6040,10
|
|
20231212,132100,1073244410,6040,6040,6040,6040,288
|
|
20231212,132000,1071504890,6040,6040,6040,6040,50
|
|
20231212,131900,1071202890,6040,6040,6040,6040,1
|
|
20231212,131800,1071196850,6040,6040,6040,6040,396
|
|
20231212,131700,1068805010,6050,6050,6050,6050,0
|
|
20231212,131600,1068805010,6050,6050,6050,6040,336
|
|
20231212,131500,1066772220,6040,6030,6040,6030,1823
|
|
20231212,131400,1055761600,6030,6030,6030,6030,20
|
|
20231212,131300,1055641000,6030,6040,6040,6030,1033
|
|
20231212,131200,1049411680,6040,6040,6040,6040,10
|
|
20231212,131100,1049351280,6040,6040,6040,6040,1
|
|
20231212,131000,1049345240,6040,6040,6040,6040,0
|
|
20231212,130900,1049345240,6040,6040,6040,6040,0
|
|
20231212,130800,1049345240,6040,6040,6040,6040,10
|
|
20231212,130700,1049284840,6040,6040,6040,6040,0
|
|
20231212,130600,1049284840,6040,6040,6040,6040,0
|
|
20231212,130500,1049284840,6040,6040,6040,6040,20
|
|
20231212,130400,1049164040,6030,6030,6030,6030,0
|
|
20231212,130300,1049164040,6030,6030,6030,6030,94
|
|
20231212,130200,1048597220,6030,6030,6030,6030,86
|
|
20231212,130100,1048078640,6020,6020,6020,6020,0
|
|
20231212,130000,1048078640,6020,6020,6020,6020,0
|
|
20231212,125900,1048078640,6020,6020,6020,6020,0
|
|
20231212,125800,1048078640,6020,6030,6030,6020,1193
|
|
20231212,125700,1040886640,6030,6040,6040,6030,5
|
|
20231212,125600,1040856460,6040,6030,6040,6030,140
|
|
20231212,125500,1040011760,6030,6020,6030,6020,304
|
|
20231212,125400,1038180840,6020,6020,6020,6020,1
|
|
20231212,125300,1038174820,6030,6030,6030,6020,266
|
|
20231212,125200,1036573030,6030,6030,6030,6030,63
|
|
20231212,125100,1036193140,6020,6020,6020,6020,219
|
|
20231212,125000,1034874760,6020,6030,6030,6020,1434
|
|
20231212,124900,1026229240,6040,6040,6040,6040,62
|
|
20231212,124800,1025854760,6030,6030,6030,6030,580
|
|
20231212,124700,1022357360,6030,6050,6050,6030,50
|
|
20231212,124600,1022055450,6040,6030,6040,6030,445
|
|
20231212,124500,1019372050,6020,6020,6020,6020,44
|
|
20231212,124400,1019107170,6010,6010,6010,6010,57
|
|
20231212,124300,1018764600,6000,6010,6010,6000,192
|
|
20231212,124200,1017611680,6010,6010,6010,6010,50
|
|
20231212,124100,1017311180,6000,6000,6000,6000,16
|
|
20231212,124000,1017215180,6000,6000,6000,6000,0
|
|
20231212,123900,1017215180,6000,6000,6000,6000,50
|
|
20231212,123800,1016915180,6010,6010,6010,6010,66
|
|
20231212,123700,1016518520,6000,6000,6000,6000,945
|
|
20231212,123600,1010848520,6000,5990,6000,5990,12
|
|
20231212,123500,1010776620,5990,5990,5990,5990,0
|
|
20231212,123400,1010776620,5990,5990,5990,5990,713
|
|
20231212,123300,1006505750,5990,5990,5990,5990,124
|
|
20231212,123200,1005762990,5990,5990,5990,5990,0
|
|
20231212,123100,1005762990,5990,5990,5990,5990,5
|
|
20231212,123000,1005733040,5980,5980,5980,5980,100
|
|
20231212,122900,1005135040,5990,5990,5990,5990,1
|
|
20231212,122800,1005129050,5990,6000,6000,5990,630
|
|
20231212,122700,1001354350,6000,5990,6000,5980,750
|
|
20231212,122600,996869120,5990,5990,5990,5990,0
|
|
20231212,122500,996869120,5990,5990,5990,5990,250
|
|
20231212,122400,995371620,5990,5990,5990,5990,1
|
|
20231212,122300,995365630,5990,5990,5990,5990,101
|
|
20231212,122200,994760640,5990,5990,5990,5990,4
|
|
20231212,122100,994736680,5990,6000,6000,5990,286
|
|
20231212,122000,993023440,6000,6000,6000,5990,48
|
|
20231212,121900,992735600,6000,6000,6000,6000,225
|
|
20231212,121800,991385600,6000,6000,6000,6000,9
|
|
20231212,121700,991331600,5980,5980,5980,5980,6
|
|
20231212,121600,991295720,5980,5980,5980,5980,121
|
|
20231212,121500,990572140,5980,5980,5980,5980,315
|
|
20231212,121400,988688440,5980,5980,5980,5980,420
|
|
20231212,121300,986176840,5980,5990,5990,5980,51
|
|
20231212,121200,985871360,5990,5990,5990,5980,236
|
|
20231212,121100,984459940,5980,5990,5990,5980,205
|
|
20231212,121000,983232000,5990,5990,5990,5990,1100
|
|
20231212,120900,976643000,5990,5990,5990,5990,402
|
|
20231212,120800,974235020,5990,5980,5990,5980,511
|
|
20231212,120700,971179130,6000,6000,6000,6000,0
|
|
20231212,120600,971179130,6000,5980,6000,5980,381
|
|
20231212,120500,968900730,5980,5980,5980,5980,487
|
|
20231212,120400,965988470,5980,5980,5990,5980,317
|
|
20231212,120300,964092640,5980,5980,5980,5980,434
|
|
20231212,120200,961497320,5990,5990,5990,5990,20
|
|
20231212,120100,961377520,6000,5990,6000,5990,8
|
|
20231212,120000,961329550,6000,5990,6000,5990,677
|
|
20231212,115900,957272550,5980,5990,5990,5980,41
|
|
20231212,115800,957027010,5990,6010,6010,5990,945
|
|
20231212,115700,951366240,6010,6000,6010,5990,295
|
|
20231212,115600,949597100,5990,5980,5990,5980,5
|
|
20231212,115500,949567160,5990,5980,5990,5980,201
|
|
20231212,115400,948363180,5980,5980,5980,5980,46
|
|
20231212,115300,948088100,5980,5980,5980,5980,0
|
|
20231212,115200,948088100,5980,5980,5980,5980,2043
|
|
20231212,115100,935870960,5990,5990,5990,5990,1064
|
|
20231212,115000,929497600,6000,6000,6020,5990,422
|
|
20231212,114900,926968330,6000,5990,6000,5980,1119
|
|
20231212,114800,920255560,5980,5980,5980,5980,1
|
|
20231212,114700,920249580,6000,5990,6000,5990,11
|
|
20231212,114600,920183680,5980,5990,5990,5980,630
|
|
20231212,114500,916413160,6000,6000,6000,6000,10
|
|
20231212,114400,916353160,5990,5990,5990,5990,388
|
|
20231212,114300,914029040,5980,5970,5980,5970,528
|
|
20231212,114200,910875680,5980,5980,5980,5980,60
|
|
20231212,114100,910516880,5980,5980,5980,5980,24
|
|
20231212,114000,910373360,5980,5980,5990,5980,683
|
|
20231212,113900,906288900,5970,5980,5980,5970,21
|
|
20231212,113800,906163420,5980,5980,5980,5970,790
|
|
20231212,113700,901440940,5980,5980,5980,5980,171
|
|
20231212,113600,900418360,5980,6010,6010,5980,8236
|
|
20231212,113500,851038670,6010,6010,6010,6010,5
|
|
20231212,113400,851008620,6010,6000,6010,6000,112
|
|
20231212,113300,850335620,6010,6010,6010,6010,5
|
|
20231212,113200,850305570,6010,6010,6010,6010,139
|
|
20231212,113100,849470180,6010,6010,6010,6010,112
|
|
20231212,113000,848797060,6010,6010,6010,6010,0
|
|
20231212,112900,848797060,6010,6010,6010,6010,12
|
|
20231212,112800,848724940,6010,6010,6010,6010,136
|
|
20231212,112700,847907580,6000,6010,6010,6000,67
|
|
20231212,112600,847505500,6010,6030,6030,6010,1284
|
|
20231212,112500,839788620,6020,6020,6020,6020,315
|
|
20231212,112400,837892320,6020,6020,6020,6010,166
|
|
20231212,112300,836893010,6020,6020,6020,6020,2
|
|
20231212,112200,836880970,6000,6010,6010,6000,1076
|
|
20231212,112100,830422130,6010,6010,6010,6010,514
|
|
20231212,112000,827332990,6010,6000,6010,6000,538
|
|
20231212,111900,824099630,6000,6010,6010,6000,550
|
|
20231212,111800,820794430,6020,6020,6020,6010,490
|
|
20231212,111700,817844930,6000,6010,6010,6000,1523
|
|
20231212,111600,808701710,6010,6010,6010,6010,52
|
|
20231212,111500,808389190,6010,6010,6010,6010,502
|
|
20231212,111400,805372170,6010,6010,6010,6010,1003
|
|
20231212,111300,799344140,6030,6030,6030,6030,43
|
|
20231212,111200,799084850,6030,6010,6030,6010,1532
|
|
20231212,111100,789877510,6010,6010,6010,6010,432
|
|
20231212,111000,787281190,6010,6010,6010,6010,21
|
|
20231212,110900,787154980,6020,6020,6020,6020,102
|
|
20231212,110800,786540940,6010,6020,6020,6010,546
|
|
20231212,110700,783257480,6020,6020,6020,6020,4
|
|
20231212,110600,783233400,6010,6020,6020,6010,82
|
|
20231212,110500,782739960,6020,6020,6020,6020,1
|
|
20231212,110400,782733940,6020,6020,6020,6020,0
|
|
20231212,110300,782733940,6020,6010,6020,6010,119
|
|
20231212,110200,782018490,6010,6030,6030,6010,832
|
|
20231212,110100,777018130,6030,6040,6040,6030,351
|
|
20231212,110000,774898140,6040,6010,6040,6010,101
|
|
20231212,105900,774291070,6010,6010,6010,6010,113
|
|
20231212,105800,773611940,6000,6010,6010,6000,2383
|
|
20231212,105700,759305690,6010,6010,6010,6010,151
|
|
20231212,105600,758398180,6010,6010,6010,6010,1015
|
|
20231212,105500,752298030,6010,6010,6020,6010,2254
|
|
20231212,105400,738749990,6020,6020,6020,6020,202
|
|
20231212,105300,737533950,6020,6020,6020,6020,338
|
|
20231212,105200,735499190,6020,6020,6020,6020,1012
|
|
20231212,105100,729406950,6010,6010,6020,6010,3000
|
|
20231212,105000,711367950,6010,6020,6020,6010,1700
|
|
20231212,104900,701146020,6020,6020,6020,6020,680
|
|
20231212,104800,697052420,6050,6050,6050,6050,2
|
|
20231212,104700,697040320,6050,6020,6050,6020,52
|
|
20231212,104600,696727220,6020,6020,6020,6020,1971
|
|
20231212,104500,684861800,6020,6030,6030,6020,516
|
|
20231212,104400,681750520,6040,6040,6040,6040,20
|
|
20231212,104300,681629720,6040,6040,6040,6040,2
|
|
20231212,104200,681617640,6030,6030,6030,6030,41
|
|
20231212,104100,681370410,6030,6030,6030,6030,20
|
|
20231212,104000,681249810,6040,6040,6040,6040,2
|
|
20231212,103900,681237730,6040,6050,6050,6040,854
|
|
20231212,103800,676077590,6050,6050,6050,6050,0
|
|
20231212,103700,676077590,6050,6040,6050,6040,60
|
|
20231212,103600,675715090,6040,6030,6040,6030,109
|
|
20231212,103500,675057320,6030,6030,6030,6030,0
|
|
20231212,103400,675057320,6030,6030,6030,6030,0
|
|
20231212,103300,675057320,6030,6030,6030,6030,0
|
|
20231212,103200,675057320,6030,6030,6030,6030,600
|
|
20231212,103100,671439320,6030,6040,6040,6030,20
|
|
20231212,103000,671318710,6040,6030,6040,6030,256
|
|
20231212,102900,669773470,6040,6040,6040,6040,0
|
|
20231212,102800,669773470,6040,6040,6040,6040,0
|
|
20231212,102700,669773470,6040,6030,6040,6030,82
|
|
20231212,102600,669278200,6030,6030,6030,6030,166
|
|
20231212,102500,668277220,6040,6040,6040,6030,18
|
|
20231212,102400,668168610,6040,6040,6040,6030,49
|
|
20231212,102300,667872920,6040,6040,6040,6040,0
|
|
20231212,102200,667872920,6040,6040,6040,6040,143
|
|
20231212,102100,667009200,6040,6040,6040,6040,24
|
|
20231212,102000,666864240,6040,6030,6040,6030,357
|
|
20231212,101900,664708930,6030,6030,6030,6030,0
|
|
20231212,101800,664708930,6030,6030,6040,6030,223
|
|
20231212,101700,663364000,6040,6040,6040,6040,50
|
|
20231212,101600,663062000,6040,6030,6040,6030,519
|
|
20231212,101500,659932140,6030,6030,6030,6030,148
|
|
20231212,101400,659039700,6040,6030,6040,6030,87
|
|
20231212,101300,658514440,6030,6040,6040,6030,103
|
|
20231212,101200,657893320,6040,6040,6040,6040,66
|
|
20231212,101100,657494680,6060,6060,6060,6060,6
|
|
20231212,101000,657458320,6060,6040,6060,6030,784
|
|
20231212,100900,652723240,6040,6050,6050,6040,206
|
|
20231212,100800,651478890,6040,6040,6040,6040,121
|
|
20231212,100700,650748050,6030,6030,6030,6030,404
|
|
20231212,100600,648311930,6050,6060,6060,6040,2674
|
|
20231212,100500,632136320,6060,6070,6070,6060,61
|
|
20231212,100400,631766160,6070,6060,6070,6060,76
|
|
20231212,100300,631305590,6060,6060,6060,6060,101
|
|
20231212,100200,630693530,6060,6060,6060,6060,468
|
|
20231212,100100,627857450,6060,6030,6060,6020,779
|
|
20231212,100000,623155790,6020,6010,6020,6000,183
|
|
20231212,095900,622054550,6000,6010,6010,6000,4509
|
|
20231212,095800,594983860,6020,6010,6020,6010,171
|
|
20231212,095700,593956140,6020,6010,6020,6010,264
|
|
20231212,095600,592367500,6010,6020,6020,6010,1296
|
|
20231212,095500,584565600,6030,6030,6040,6030,36
|
|
20231212,095400,584348500,6030,6030,6030,6030,20
|
|
20231212,095300,584227900,6030,6030,6040,6020,2040
|
|
20231212,095200,571944140,6030,6040,6040,6030,68
|
|
20231212,095100,571533920,6040,6040,6040,6020,623
|
|
20231212,095000,567781780,6010,6010,6010,6010,564
|
|
20231212,094900,564392140,6010,6010,6010,6010,52
|
|
20231212,094800,564079620,6010,6030,6040,6010,3493
|
|
20231212,094700,543066900,6020,6020,6020,6020,1401
|
|
20231212,094600,534632880,6020,6010,6020,6010,395
|
|
20231212,094500,532258620,6010,6010,6010,6000,315
|
|
20231212,094400,530367080,6000,6010,6010,6000,4088
|
|
20231212,094300,505803240,6010,6030,6030,6010,4361
|
|
20231212,094200,479573400,6030,6030,6030,6030,862
|
|
20231212,094100,474375540,6030,6040,6040,6030,381
|
|
20231212,094000,472077770,6030,6040,6040,6030,787
|
|
20231212,093900,467328630,6040,6060,6060,6040,5
|
|
20231212,093800,467298410,6050,6030,6050,6030,301
|
|
20231212,093700,465477380,6020,6050,6060,6020,2606
|
|
20231212,093600,449785840,6030,6040,6040,6030,2759
|
|
20231212,093500,433148320,6040,6040,6040,6040,1007
|
|
20231212,093400,427066040,6050,6050,6050,6050,715
|
|
20231212,093300,422740290,6050,6060,6060,6050,730
|
|
20231212,093200,418322040,6060,6050,6060,6050,1232
|
|
20231212,093100,410867920,6050,6060,6060,6050,1171
|
|
20231212,093000,403783360,6060,6060,6060,6060,25
|
|
20231212,092900,403631860,6060,6060,6060,6060,125
|
|
20231212,092800,402874360,6060,6060,6060,6050,2226
|
|
20231212,092700,389392480,6060,6070,6070,6060,497
|
|
20231212,092600,386380030,6070,6070,6070,6070,1262
|
|
20231212,092500,378719690,6070,6070,6070,6070,516
|
|
20231212,092400,375587570,6070,6080,6080,6070,799
|
|
20231212,092300,370735240,6080,6090,6090,6080,2863
|
|
20231212,092200,353328180,6080,6080,6080,6080,301
|
|
20231212,092100,351498100,6080,6090,6090,6080,419
|
|
20231212,092000,348946400,6100,6110,6130,6100,513
|
|
20231212,091900,345816380,6110,6090,6110,6090,1524
|
|
20231212,091800,336519170,6080,6030,6080,6030,11540
|
|
20231212,091700,266594190,6040,6090,6090,6040,5572
|
|
20231212,091600,232827480,6100,6100,6100,6100,65
|
|
20231212,091500,232430980,6100,6100,6100,6100,32
|
|
20231212,091400,232235780,6100,6060,6110,6060,1276
|
|
20231212,091300,224501510,6060,6100,6110,6060,2334
|
|
20231212,091200,210282330,6100,6100,6110,6100,470
|
|
20231212,091100,207415270,6110,6120,6150,6100,11650
|
|
20231212,091000,136258100,6110,6110,6110,6110,468
|
|
20231212,090900,133398620,6150,6120,6150,6110,1537
|
|
20231212,090800,124007360,6110,6120,6150,6110,1709
|
|
20231212,090700,113563790,6120,6130,6130,6120,1163
|
|
20231212,090600,106446020,6130,6120,6130,6120,87
|
|
20231212,090500,105912960,6120,6110,6120,6110,858
|
|
20231212,090400,100669470,6110,6120,6120,6100,2841
|
|
20231212,090300,83324360,6130,6120,6130,6110,571
|
|
20231212,090200,79829510,6120,6130,6140,6110,1480
|
|
20231212,090100,70773460,6120,6150,6150,6120,4698
|
|
20231212,090000,42012200,6140,6190,6190,6140,5655
|