628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,192500,1665112560,5490,5490,5490,5490,14413
|
|
20231213,192400,1665112560,5490,5490,5490,5490,0
|
|
20231213,192300,1665112560,5490,5490,5490,5490,0
|
|
20231213,192200,1665112560,5490,5490,5490,5490,0
|
|
20231213,192100,1665112560,5490,5490,5490,5490,0
|
|
20231213,192000,1665112560,5490,5490,5490,5490,0
|
|
20231213,191900,1665112560,5490,5490,5490,5490,0
|
|
20231213,191800,1665112560,5490,5490,5490,5490,0
|
|
20231213,191700,1665112560,5490,5490,5490,5490,0
|
|
20231213,191600,1665112560,5490,5490,5490,5490,0
|
|
20231213,191500,1665112560,5490,5490,5490,5490,0
|
|
20231213,191400,1665112560,5490,5490,5490,5490,0
|
|
20231213,191300,1665112560,5490,5490,5490,5490,0
|
|
20231213,191200,1665112560,5490,5490,5490,5490,0
|
|
20231213,191100,1665112560,5490,5490,5490,5490,0
|
|
20231213,191000,1665112560,5490,5490,5490,5490,0
|
|
20231213,190900,1665112560,5490,5490,5490,5490,0
|
|
20231213,190800,1665112560,5490,5490,5490,5490,0
|
|
20231213,190700,1665112560,5490,5490,5490,5490,0
|
|
20231213,190600,1665112560,5490,5490,5490,5490,0
|
|
20231213,190500,1665112560,5490,5490,5490,5490,0
|
|
20231213,190400,1665112560,5490,5490,5490,5490,0
|
|
20231213,190300,1665112560,5490,5490,5490,5490,0
|
|
20231213,190200,1665112560,5490,5490,5490,5490,0
|
|
20231213,190100,1665112560,5490,5490,5490,5490,0
|
|
20231213,190000,1665112560,5490,5490,5490,5490,0
|
|
20231213,185900,1665112560,5490,5490,5490,5490,0
|
|
20231213,185800,1665112560,5490,5490,5490,5490,0
|
|
20231213,185700,1665112560,5490,5490,5490,5490,0
|
|
20231213,185600,1665112560,5490,5490,5490,5490,0
|
|
20231213,185500,1665112560,5490,5490,5490,5490,14413
|
|
20231213,185400,1665112560,5490,5490,5490,5490,0
|
|
20231213,185300,1665112560,5490,5490,5490,5490,0
|
|
20231213,185200,1665112560,5490,5490,5490,5490,0
|
|
20231213,185100,1665112560,5490,5490,5490,5490,0
|
|
20231213,185000,1665112560,5490,5490,5490,5490,0
|
|
20231213,184900,1665112560,5490,5490,5490,5490,0
|
|
20231213,184800,1665112560,5490,5490,5490,5490,0
|
|
20231213,184700,1665112560,5490,5490,5490,5490,0
|
|
20231213,184600,1665112560,5490,5490,5490,5490,0
|
|
20231213,184500,1665112560,5490,5490,5490,5490,0
|
|
20231213,184400,1665112560,5490,5490,5490,5490,0
|
|
20231213,184300,1665112560,5490,5490,5490,5490,0
|
|
20231213,184200,1665112560,5490,5490,5490,5490,0
|
|
20231213,184100,1665112560,5490,5490,5490,5490,0
|
|
20231213,184000,1665112560,5490,5490,5490,5490,0
|
|
20231213,183900,1665112560,5490,5490,5490,5490,0
|
|
20231213,183800,1665112560,5490,5490,5490,5490,0
|
|
20231213,183700,1665112560,5490,5490,5490,5490,0
|
|
20231213,183600,1665112560,5490,5490,5490,5490,0
|
|
20231213,183500,1665112560,5490,5490,5490,5490,0
|
|
20231213,183400,1665112560,5490,5490,5490,5490,0
|
|
20231213,183300,1665112560,5490,5490,5490,5490,0
|
|
20231213,183200,1665112560,5490,5490,5490,5490,0
|
|
20231213,183100,1665112560,5490,5490,5490,5490,0
|
|
20231213,183000,1665112560,5490,5490,5490,5490,0
|
|
20231213,182900,1665112560,5490,5490,5490,5490,0
|
|
20231213,182800,1665112560,5490,5490,5490,5490,0
|
|
20231213,182700,1665112560,5490,5490,5490,5490,0
|
|
20231213,182600,1665112560,5490,5490,5490,5490,0
|
|
20231213,182500,1665112560,5490,5490,5490,5490,14413
|
|
20231213,182400,1665112560,5490,5490,5490,5490,0
|
|
20231213,182300,1665112560,5490,5490,5490,5490,0
|
|
20231213,182200,1665112560,5490,5490,5490,5490,0
|
|
20231213,182100,1665112560,5490,5490,5490,5490,0
|
|
20231213,182000,1665112560,5490,5490,5490,5490,0
|
|
20231213,181900,1665112560,5490,5490,5490,5490,0
|
|
20231213,181800,1665112560,5490,5490,5490,5490,0
|
|
20231213,181700,1665112560,5490,5490,5490,5490,0
|
|
20231213,181600,1665112560,5490,5490,5490,5490,0
|
|
20231213,181500,1665112560,5490,5490,5490,5490,0
|
|
20231213,181400,1665112560,5490,5490,5490,5490,0
|
|
20231213,181300,1665112560,5490,5490,5490,5490,0
|
|
20231213,181200,1665112560,5490,5490,5490,5490,0
|
|
20231213,181100,1665112560,5490,5490,5490,5490,0
|
|
20231213,181000,1665112560,5490,5490,5490,5490,0
|
|
20231213,180900,1665112560,5490,5490,5490,5490,0
|
|
20231213,180800,1665112560,5490,5490,5490,5490,0
|
|
20231213,180700,1665112560,5490,5490,5490,5490,0
|
|
20231213,180600,1665112560,5490,5490,5490,5490,0
|
|
20231213,180500,1665112560,5490,5490,5490,5490,0
|
|
20231213,180400,1665112560,5490,5490,5490,5490,0
|
|
20231213,180300,1665112560,5490,5490,5490,5490,0
|
|
20231213,180200,1665112560,5490,5490,5490,5490,0
|
|
20231213,180100,1665112560,5490,5490,5490,5490,0
|
|
20231213,180000,1665112560,5490,5490,5490,5490,0
|
|
20231213,175900,1665112560,5490,5490,5490,5490,0
|
|
20231213,175800,1665112560,5490,5490,5490,5490,0
|
|
20231213,175700,1665112560,5490,5490,5490,5490,0
|
|
20231213,175600,1665112560,5490,5490,5490,5490,0
|
|
20231213,175500,1665112560,5490,5490,5490,5490,14413
|
|
20231213,175400,1665112560,5490,5490,5490,5490,0
|
|
20231213,175300,1665112560,5490,5490,5490,5490,0
|
|
20231213,175200,1665112560,5490,5490,5490,5490,0
|
|
20231213,175100,1665112560,5490,5490,5490,5490,0
|
|
20231213,175000,1665112560,5490,5490,5490,5490,0
|
|
20231213,174900,1665112560,5490,5490,5490,5490,0
|
|
20231213,174800,1665112560,5490,5490,5490,5490,0
|
|
20231213,174700,1665112560,5490,5490,5490,5490,0
|
|
20231213,174600,1665112560,5490,5490,5490,5490,0
|
|
20231213,174500,1665112560,5490,5490,5490,5490,0
|
|
20231213,174400,1665112560,5490,5490,5490,5490,0
|
|
20231213,174300,1665112560,5490,5490,5490,5490,0
|
|
20231213,174200,1665112560,5490,5490,5490,5490,0
|
|
20231213,174100,1665112560,5490,5490,5490,5490,0
|
|
20231213,174000,1665112560,5490,5490,5490,5490,0
|
|
20231213,173900,1665112560,5490,5490,5490,5490,0
|
|
20231213,173800,1665112560,5490,5490,5490,5490,0
|
|
20231213,173700,1665112560,5490,5490,5490,5490,0
|
|
20231213,173600,1665112560,5490,5490,5490,5490,0
|
|
20231213,173500,1665112560,5490,5490,5490,5490,0
|
|
20231213,173400,1665112560,5490,5490,5490,5490,0
|
|
20231213,173300,1665112560,5490,5490,5490,5490,0
|
|
20231213,173200,1665112560,5490,5490,5490,5490,0
|
|
20231213,173100,1665112560,5490,5490,5490,5490,0
|
|
20231213,173000,1665112560,5490,5490,5490,5490,0
|
|
20231213,172900,1665112560,5490,5490,5490,5490,0
|
|
20231213,172800,1665112560,5490,5490,5490,5490,0
|
|
20231213,172700,1665112560,5490,5490,5490,5490,0
|
|
20231213,172600,1665112560,5490,5490,5490,5490,0
|
|
20231213,172500,1665112560,5490,5490,5490,5490,14413
|
|
20231213,172400,1665112560,5490,5490,5490,5490,0
|
|
20231213,172300,1665112560,5490,5490,5490,5490,0
|
|
20231213,172200,1665112560,5490,5490,5490,5490,0
|
|
20231213,172100,1665112560,5490,5490,5490,5490,0
|
|
20231213,172000,1665112560,5490,5490,5490,5490,0
|
|
20231213,171900,1665112560,5490,5490,5490,5490,0
|
|
20231213,171800,1665112560,5490,5490,5490,5490,0
|
|
20231213,171700,1665112560,5490,5490,5490,5490,0
|
|
20231213,171600,1665112560,5490,5490,5490,5490,0
|
|
20231213,171500,1665112560,5490,5490,5490,5490,0
|
|
20231213,171400,1665112560,5490,5490,5490,5490,0
|
|
20231213,171300,1665112560,5490,5490,5490,5490,0
|
|
20231213,171200,1665112560,5490,5490,5490,5490,0
|
|
20231213,171100,1665112560,5490,5490,5490,5490,0
|
|
20231213,171000,1665112560,5490,5490,5490,5490,0
|
|
20231213,170900,1665112560,5490,5490,5490,5490,0
|
|
20231213,170800,1665112560,5490,5490,5490,5490,0
|
|
20231213,170700,1665112560,5490,5490,5490,5490,0
|
|
20231213,170600,1665112560,5490,5490,5490,5490,0
|
|
20231213,170500,1665112560,5490,5490,5490,5490,0
|
|
20231213,170400,1665112560,5490,5490,5490,5490,0
|
|
20231213,170300,1665112560,5490,5490,5490,5490,0
|
|
20231213,170200,1665112560,5490,5490,5490,5490,0
|
|
20231213,170100,1665112560,5490,5490,5490,5490,0
|
|
20231213,170000,1665112560,5490,5490,5490,5490,0
|
|
20231213,165900,1665112560,5490,5490,5490,5490,0
|
|
20231213,165800,1665112560,5490,5490,5490,5490,0
|
|
20231213,165700,1665112560,5490,5490,5490,5490,0
|
|
20231213,165600,1665112560,5490,5490,5490,5490,0
|
|
20231213,165500,1665112560,5490,5490,5490,5490,14413
|
|
20231213,165400,1665112560,5490,5490,5490,5490,0
|
|
20231213,165300,1665112560,5490,5490,5490,5490,0
|
|
20231213,165200,1665112560,5490,5490,5490,5490,0
|
|
20231213,165100,1665112560,5490,5490,5490,5490,0
|
|
20231213,165000,1665112560,5490,5490,5490,5490,0
|
|
20231213,164900,1665112560,5490,5490,5490,5490,0
|
|
20231213,164800,1665112560,5490,5490,5490,5490,0
|
|
20231213,164700,1665112560,5490,5490,5490,5490,0
|
|
20231213,164600,1665112560,5490,5490,5490,5490,0
|
|
20231213,164500,1665112560,5490,5490,5490,5490,0
|
|
20231213,164400,1665112560,5490,5490,5490,5490,0
|
|
20231213,164300,1665112560,5490,5490,5490,5490,0
|
|
20231213,164200,1665112560,5490,5490,5490,5490,0
|
|
20231213,164100,1665112560,5490,5490,5490,5490,0
|
|
20231213,164000,1665112560,5490,5490,5490,5490,0
|
|
20231213,163900,1665112560,5490,5490,5490,5490,0
|
|
20231213,163800,1665112560,5490,5490,5490,5490,0
|
|
20231213,163700,1665112560,5490,5490,5490,5490,0
|
|
20231213,163600,1665112560,5490,5490,5490,5490,0
|
|
20231213,163500,1665112560,5490,5490,5490,5490,0
|
|
20231213,163400,1665112560,5490,5490,5490,5490,0
|
|
20231213,163300,1665112560,5490,5490,5490,5490,0
|
|
20231213,163200,1665112560,5490,5490,5490,5490,0
|
|
20231213,163100,1665112560,5490,5490,5490,5490,0
|
|
20231213,163000,1665112560,5490,5490,5490,5490,0
|
|
20231213,162900,1665112560,5490,5490,5490,5490,0
|
|
20231213,162800,1665112560,5490,5490,5490,5490,0
|
|
20231213,162700,1665112560,5490,5490,5490,5490,0
|
|
20231213,162600,1665112560,5490,5490,5490,5490,0
|
|
20231213,162500,1665112560,5490,5490,5490,5490,14413
|
|
20231213,162400,1665112560,5490,5490,5490,5490,0
|
|
20231213,162300,1665112560,5490,5490,5490,5490,0
|
|
20231213,162200,1665112560,5490,5490,5490,5490,0
|
|
20231213,162100,1665112560,5490,5490,5490,5490,0
|
|
20231213,162000,1665112560,5490,5490,5490,5490,0
|
|
20231213,161900,1665112560,5490,5490,5490,5490,0
|
|
20231213,161800,1665112560,5490,5490,5490,5490,0
|
|
20231213,161700,1665112560,5490,5490,5490,5490,0
|
|
20231213,161600,1665112560,5490,5490,5490,5490,0
|
|
20231213,161500,1665112560,5490,5490,5490,5490,0
|
|
20231213,161400,1665112560,5490,5490,5490,5490,0
|
|
20231213,161300,1665112560,5490,5490,5490,5490,0
|
|
20231213,161200,1665112560,5490,5490,5490,5490,0
|
|
20231213,161100,1665112560,5490,5490,5490,5490,0
|
|
20231213,161000,1665112560,5490,5490,5490,5490,0
|
|
20231213,160900,1665112560,5490,5490,5490,5490,0
|
|
20231213,160800,1665112560,5490,5490,5490,5490,0
|
|
20231213,160700,1665112560,5490,5490,5490,5490,0
|
|
20231213,160600,1665112560,5490,5490,5490,5490,0
|
|
20231213,160500,1665112560,5490,5490,5490,5490,0
|
|
20231213,160400,1665112560,5490,5490,5490,5490,0
|
|
20231213,160300,1665112560,5490,5490,5490,5490,0
|
|
20231213,160200,1665112560,5490,5490,5490,5490,0
|
|
20231213,160100,1665112560,5490,5490,5490,5490,0
|
|
20231213,160000,1665112560,5490,5490,5490,5490,0
|
|
20231213,155900,1665112560,5490,5490,5490,5490,0
|
|
20231213,155800,1665112560,5490,5490,5490,5490,0
|
|
20231213,155700,1665112560,5490,5490,5490,5490,0
|
|
20231213,155600,1665112560,5490,5490,5490,5490,0
|
|
20231213,155500,1665112560,5490,5490,5490,5490,14413
|
|
20231213,155400,1665112560,5490,5490,5490,5490,0
|
|
20231213,155300,1665112560,5490,5490,5490,5490,0
|
|
20231213,155200,1665112560,5490,5490,5490,5490,0
|
|
20231213,155100,1665112560,5490,5490,5490,5490,0
|
|
20231213,155000,1665112560,5490,5490,5490,5490,0
|
|
20231213,154900,1665112560,5490,5490,5490,5490,0
|
|
20231213,154800,1665112560,5490,5490,5490,5490,0
|
|
20231213,154700,1665112560,5490,5490,5490,5490,0
|
|
20231213,154600,1665112560,5490,5490,5490,5490,0
|
|
20231213,154500,1665112560,5490,5490,5490,5490,0
|
|
20231213,154400,1665112560,5490,5490,5490,5490,0
|
|
20231213,154300,1665112560,5490,5490,5490,5490,0
|
|
20231213,154200,1665112560,5490,5490,5490,5490,0
|
|
20231213,154100,1665112560,5490,5490,5490,5490,0
|
|
20231213,154000,1665112560,5490,5490,5490,5490,0
|
|
20231213,153900,1665112560,5490,5490,5490,5490,0
|
|
20231213,153800,1665112560,5490,5490,5490,5490,0
|
|
20231213,153700,1665112560,5490,5490,5490,5490,0
|
|
20231213,153600,1665112560,5490,5490,5490,5490,0
|
|
20231213,153500,1665112560,5490,5490,5490,5490,0
|
|
20231213,153400,1665112560,5490,5490,5490,5490,0
|
|
20231213,153300,1665112560,5490,5490,5490,5490,0
|
|
20231213,153200,1665112560,5490,5490,5490,5490,0
|
|
20231213,153100,1665112560,5490,5490,5490,5490,0
|
|
20231213,153000,1665112560,5490,5490,5490,5490,14413
|
|
20231213,152900,1585985190,5480,5480,5480,5480,0
|
|
20231213,152800,1585985190,5480,5480,5480,5480,0
|
|
20231213,152700,1585985190,5480,5480,5480,5480,0
|
|
20231213,152600,1585985190,5480,5480,5480,5480,0
|
|
20231213,152500,1585985190,5480,5480,5480,5480,0
|
|
20231213,152400,1585985190,5480,5480,5480,5480,0
|
|
20231213,152300,1585985190,5480,5480,5480,5480,0
|
|
20231213,152200,1585985190,5480,5480,5480,5480,0
|
|
20231213,152100,1585985190,5480,5480,5480,5480,0
|
|
20231213,152000,1585985190,5480,5480,5480,5480,0
|
|
20231213,151900,1585985190,5480,5470,5480,5470,1467
|
|
20231213,151800,1577958090,5480,5480,5480,5470,495
|
|
20231213,151700,1575249290,5480,5470,5480,5470,1532
|
|
20231213,151600,1566868930,5480,5470,5480,5470,1950
|
|
20231213,151500,1556197040,5480,5480,5480,5470,1020
|
|
20231213,151400,1550617440,5470,5470,5480,5470,4421
|
|
20231213,151300,1526434370,5480,5490,5490,5480,30
|
|
20231213,151200,1526269870,5480,5480,5490,5480,1460
|
|
20231213,151100,1518268570,5470,5460,5470,5460,3588
|
|
20231213,151000,1498650190,5460,5460,5460,5450,2320
|
|
20231213,150900,1485984400,5450,5450,5460,5450,2735
|
|
20231213,150800,1471067160,5450,5450,5450,5450,6159
|
|
20231213,150700,1437500610,5460,5460,5460,5460,431
|
|
20231213,150600,1435147350,5450,5450,5450,5450,3338
|
|
20231213,150500,1416955250,5460,5460,5460,5460,1
|
|
20231213,150400,1416949790,5460,5450,5460,5450,1450
|
|
20231213,150300,1409047090,5450,5450,5460,5450,1447
|
|
20231213,150200,1401158510,5460,5460,5460,5460,100
|
|
20231213,150100,1400612510,5460,5460,5460,5460,2127
|
|
20231213,150000,1388999090,5460,5460,5460,5460,953
|
|
20231213,145900,1383795710,5460,5450,5460,5450,640
|
|
20231213,145800,1380306390,5460,5460,5460,5460,619
|
|
20231213,145700,1376926650,5460,5460,5460,5460,56
|
|
20231213,145600,1376620890,5460,5460,5460,5460,691
|
|
20231213,145500,1372848030,5460,5460,5460,5460,400
|
|
20231213,145400,1370664030,5460,5470,5470,5460,101
|
|
20231213,145300,1370112560,5470,5470,5470,5470,1
|
|
20231213,145200,1370107090,5470,5470,5470,5470,1019
|
|
20231213,145100,1364533160,5480,5460,5480,5460,188
|
|
20231213,145000,1363506480,5460,5470,5470,5460,4330
|
|
20231213,144900,1339864040,5470,5470,5470,5470,0
|
|
20231213,144800,1339864040,5470,5470,5470,5470,1
|
|
20231213,144700,1339858570,5470,5470,5470,5470,1000
|
|
20231213,144600,1334388570,5470,5470,5470,5470,100
|
|
20231213,144500,1333841570,5480,5480,5480,5480,0
|
|
20231213,144400,1333841570,5480,5480,5480,5480,10
|
|
20231213,144300,1333786770,5470,5470,5470,5470,0
|
|
20231213,144200,1333786770,5470,5470,5470,5470,241
|
|
20231213,144100,1332468500,5470,5470,5480,5470,970
|
|
20231213,144000,1327162500,5480,5480,5480,5480,0
|
|
20231213,143900,1327162500,5480,5480,5480,5480,81
|
|
20231213,143800,1326718620,5480,5480,5480,5480,315
|
|
20231213,143700,1324992420,5480,5480,5480,5470,14
|
|
20231213,143600,1324915720,5470,5470,5470,5470,0
|
|
20231213,143500,1324915720,5470,5470,5470,5470,792
|
|
20231213,143400,1320583480,5480,5480,5480,5480,1002
|
|
20231213,143300,1315092520,5480,5480,5480,5480,0
|
|
20231213,143200,1315092520,5480,5480,5480,5480,10
|
|
20231213,143100,1315037720,5460,5460,5460,5460,0
|
|
20231213,143000,1315037720,5460,5460,5460,5460,56
|
|
20231213,142900,1314731960,5460,5460,5460,5460,244
|
|
20231213,142800,1313399720,5460,5450,5460,5450,614
|
|
20231213,142700,1310047490,5460,5460,5470,5460,3062
|
|
20231213,142600,1293308970,5470,5470,5470,5470,25
|
|
20231213,142500,1293172220,5490,5480,5490,5480,1010
|
|
20231213,142400,1287637320,5480,5480,5490,5480,1304
|
|
20231213,142300,1280491300,5480,5480,5480,5480,10
|
|
20231213,142200,1280436500,5480,5480,5480,5480,1
|
|
20231213,142100,1280431020,5480,5470,5480,5470,1107
|
|
20231213,142000,1274366560,5470,5460,5470,5460,453
|
|
20231213,141900,1271893170,5450,5450,5460,5450,647
|
|
20231213,141800,1268366880,5450,5450,5450,5450,110
|
|
20231213,141700,1267767380,5460,5460,5460,5460,233
|
|
20231213,141600,1266495200,5460,5460,5460,5460,138
|
|
20231213,141500,1265741720,5460,5460,5460,5460,43
|
|
20231213,141400,1265506940,5460,5470,5470,5460,860
|
|
20231213,141300,1260810980,5470,5470,5470,5470,0
|
|
20231213,141200,1260810980,5470,5470,5470,5470,2
|
|
20231213,141100,1260800040,5470,5470,5470,5470,0
|
|
20231213,141000,1260800040,5470,5470,5470,5470,85
|
|
20231213,140900,1260335090,5470,5470,5470,5470,54
|
|
20231213,140800,1260039710,5470,5470,5470,5470,19
|
|
20231213,140700,1259935780,5470,5470,5470,5470,150
|
|
20231213,140600,1259115280,5470,5470,5470,5470,0
|
|
20231213,140500,1259115280,5470,5470,5470,5470,380
|
|
20231213,140400,1257036680,5450,5450,5450,5450,198
|
|
20231213,140300,1255957580,5450,5450,5450,5450,98
|
|
20231213,140200,1255423480,5450,5460,5460,5450,2061
|
|
20231213,140100,1244185570,5460,5460,5460,5460,805
|
|
20231213,140000,1239790270,5470,5470,5470,5470,0
|
|
20231213,135900,1239790270,5470,5470,5470,5470,5
|
|
20231213,135800,1239762920,5460,5460,5460,5460,0
|
|
20231213,135700,1239762920,5460,5460,5460,5460,0
|
|
20231213,135600,1239762920,5460,5460,5460,5460,48
|
|
20231213,135500,1239500840,5460,5450,5460,5450,1104
|
|
20231213,135400,1233473010,5460,5470,5470,5460,2405
|
|
20231213,135300,1220324230,5460,5460,5460,5460,1000
|
|
20231213,135200,1214864230,5460,5460,5460,5460,0
|
|
20231213,135100,1214864230,5460,5460,5460,5460,0
|
|
20231213,135000,1214864230,5460,5470,5470,5460,61
|
|
20231213,134900,1214531160,5470,5470,5470,5470,0
|
|
20231213,134800,1214531160,5470,5470,5470,5470,1
|
|
20231213,134700,1214525690,5470,5470,5470,5470,3
|
|
20231213,134600,1214509280,5470,5470,5470,5470,0
|
|
20231213,134500,1214509280,5470,5470,5470,5470,2
|
|
20231213,134400,1214498340,5460,5460,5460,5460,0
|
|
20231213,134300,1214498340,5460,5460,5460,5460,115
|
|
20231213,134200,1213870440,5470,5470,5470,5470,50
|
|
20231213,134100,1213596940,5470,5470,5470,5470,5
|
|
20231213,134000,1213569590,5470,5470,5470,5470,30
|
|
20231213,133900,1213405490,5450,5450,5450,5450,0
|
|
20231213,133800,1213405490,5450,5450,5450,5450,0
|
|
20231213,133700,1213405490,5450,5450,5450,5450,0
|
|
20231213,133600,1213405490,5450,5460,5460,5450,3000
|
|
20231213,133500,1197045110,5450,5450,5450,5450,0
|
|
20231213,133400,1197045110,5450,5450,5450,5450,0
|
|
20231213,133300,1197045110,5450,5450,5450,5440,1093
|
|
20231213,133200,1191088270,5450,5470,5480,5450,3286
|
|
20231213,133100,1173157240,5470,5470,5470,5470,793
|
|
20231213,133000,1168819530,5460,5460,5470,5460,602
|
|
20231213,132900,1165532600,5470,5470,5470,5470,5
|
|
20231213,132800,1165505250,5480,5480,5480,5480,0
|
|
20231213,132700,1165505250,5480,5480,5480,5480,0
|
|
20231213,132600,1165505250,5480,5480,5480,5480,1
|
|
20231213,132500,1165499770,5460,5460,5460,5460,1443
|
|
20231213,132400,1157620990,5460,5450,5460,5450,178
|
|
20231213,132300,1156650860,5450,5460,5460,5450,55
|
|
20231213,132200,1156351060,5460,5460,5460,5460,123
|
|
20231213,132100,1155679480,5460,5460,5460,5460,20
|
|
20231213,132000,1155570280,5460,5450,5460,5450,1825
|
|
20231213,131900,1145624020,5450,5460,5460,5450,1355
|
|
20231213,131800,1138235720,5460,5470,5470,5460,2616
|
|
20231213,131700,1123934090,5470,5470,5470,5470,0
|
|
20231213,131600,1123934090,5470,5470,5470,5470,0
|
|
20231213,131500,1123934090,5470,5450,5470,5450,354
|
|
20231213,131400,1122004770,5470,5470,5470,5470,0
|
|
20231213,131300,1122004770,5470,5450,5470,5450,56
|
|
20231213,131200,1121699510,5470,5460,5470,5460,399
|
|
20231213,131100,1119520940,5460,5450,5460,5450,1078
|
|
20231213,131000,1113645830,5460,5460,5460,5450,355
|
|
20231213,130900,1111707560,5470,5470,5470,5450,220
|
|
20231213,130800,1110507160,5470,5470,5470,5470,0
|
|
20231213,130700,1110507160,5470,5470,5470,5470,1
|
|
20231213,130600,1110501690,5470,5460,5470,5450,1485
|
|
20231213,130500,1102405500,5450,5450,5450,5450,21
|
|
20231213,130400,1102291050,5460,5450,5460,5450,721
|
|
20231213,130300,1098358490,5450,5480,5480,5450,30089
|
|
20231213,130200,934207820,5480,5480,5480,5480,4013
|
|
20231213,130100,912216580,5480,5480,5490,5480,678
|
|
20231213,130000,908500940,5490,5490,5490,5490,200
|
|
20231213,125900,907402940,5490,5480,5490,5480,122
|
|
20231213,125800,906734360,5490,5490,5490,5490,0
|
|
20231213,125700,906734360,5490,5490,5490,5490,100
|
|
20231213,125600,906185360,5490,5490,5490,5490,1760
|
|
20231213,125500,896522960,5490,5490,5490,5490,65
|
|
20231213,125400,896166110,5500,5500,5500,5500,10
|
|
20231213,125300,896111110,5490,5490,5490,5490,149
|
|
20231213,125200,895293100,5500,5500,5500,5500,0
|
|
20231213,125100,895293100,5500,5500,5500,5500,11
|
|
20231213,125000,895232600,5490,5490,5490,5490,2343
|
|
20231213,124900,882369530,5490,5500,5500,5490,1491
|
|
20231213,124800,874183340,5490,5500,5500,5490,1250
|
|
20231213,124700,867319340,5500,5500,5500,5500,480
|
|
20231213,124600,864679340,5490,5490,5490,5490,2173
|
|
20231213,124500,852749570,5490,5490,5490,5490,195
|
|
20231213,124400,851679020,5500,5500,5500,5500,100
|
|
20231213,124300,851129020,5500,5500,5500,5500,359
|
|
20231213,124200,849154520,5500,5500,5500,5500,3382
|
|
20231213,124100,830553520,5510,5510,5510,5510,4
|
|
20231213,124000,830531480,5500,5510,5510,5500,2
|
|
20231213,123900,830520470,5510,5510,5510,5510,0
|
|
20231213,123800,830520470,5510,5510,5510,5510,5
|
|
20231213,123700,830492920,5510,5510,5510,5510,0
|
|
20231213,123600,830492920,5510,5510,5510,5510,683
|
|
20231213,123500,826729590,5520,5520,5520,5520,1
|
|
20231213,123400,826724070,5520,5520,5520,5520,20
|
|
20231213,123300,826613670,5520,5520,5520,5520,0
|
|
20231213,123200,826613670,5520,5520,5520,5520,0
|
|
20231213,123100,826613670,5520,5520,5520,5520,0
|
|
20231213,123000,826613670,5520,5520,5520,5520,61
|
|
20231213,122900,826276950,5530,5530,5530,5530,0
|
|
20231213,122800,826276950,5530,5530,5530,5530,2
|
|
20231213,122700,826265890,5540,5540,5540,5540,1
|
|
20231213,122600,826260350,5540,5540,5540,5540,0
|
|
20231213,122500,826260350,5540,5540,5540,5540,0
|
|
20231213,122400,826260350,5540,5540,5540,5540,0
|
|
20231213,122300,826260350,5540,5540,5540,5540,0
|
|
20231213,122200,826260350,5540,5540,5540,5540,1
|
|
20231213,122100,826254810,5510,5540,5540,5510,85
|
|
20231213,122000,825785410,5530,5520,5530,5520,640
|
|
20231213,121900,822246510,5540,5530,5540,5530,750
|
|
20231213,121800,818095260,5530,5530,5530,5520,1464
|
|
20231213,121700,810000640,5520,5520,5520,5510,511
|
|
20231213,121600,807180420,5510,5510,5510,5510,1025
|
|
20231213,121500,801532670,5510,5520,5520,5510,102
|
|
20231213,121400,800969650,5520,5520,5520,5520,0
|
|
20231213,121300,800969650,5520,5520,5520,5520,0
|
|
20231213,121200,800969650,5520,5520,5520,5520,0
|
|
20231213,121100,800969650,5520,5520,5520,5520,10
|
|
20231213,121000,800914450,5520,5520,5520,5520,0
|
|
20231213,120900,800914450,5520,5520,5520,5520,0
|
|
20231213,120800,800914450,5520,5520,5520,5520,75
|
|
20231213,120700,800500450,5520,5520,5520,5520,51
|
|
20231213,120600,800218930,5520,5520,5520,5520,50
|
|
20231213,120500,799942930,5510,5510,5510,5510,0
|
|
20231213,120400,799942930,5510,5510,5510,5510,377
|
|
20231213,120300,797865660,5520,5520,5520,5520,10
|
|
20231213,120200,797810460,5520,5520,5520,5520,0
|
|
20231213,120100,797810460,5520,5520,5520,5520,54
|
|
20231213,120000,797512380,5510,5510,5510,5510,0
|
|
20231213,115900,797512380,5510,5510,5510,5510,0
|
|
20231213,115800,797512380,5510,5510,5510,5510,6
|
|
20231213,115700,797479320,5510,5510,5510,5510,0
|
|
20231213,115600,797479320,5510,5520,5520,5510,134
|
|
20231213,115500,796740970,5510,5510,5510,5510,0
|
|
20231213,115400,796740970,5510,5510,5510,5510,79
|
|
20231213,115300,796305680,5520,5520,5520,5520,50
|
|
20231213,115200,796029680,5520,5520,5520,5520,0
|
|
20231213,115100,796029680,5520,5520,5520,5520,3
|
|
20231213,115000,796013120,5520,5520,5520,5520,0
|
|
20231213,114900,796013120,5520,5520,5520,5520,2
|
|
20231213,114800,796002080,5510,5510,5510,5510,1500
|
|
20231213,114700,787737080,5510,5510,5510,5510,0
|
|
20231213,114600,787737080,5510,5510,5510,5510,3
|
|
20231213,114500,787720550,5500,5500,5500,5500,0
|
|
20231213,114400,787720550,5500,5500,5500,5500,200
|
|
20231213,114300,786620550,5500,5500,5500,5500,65
|
|
20231213,114200,786263050,5520,5520,5520,5520,1002
|
|
20231213,114100,780732010,5500,5500,5500,5500,0
|
|
20231213,114000,780732010,5500,5510,5510,5500,1500
|
|
20231213,113900,772476610,5520,5520,5520,5520,0
|
|
20231213,113800,772476610,5520,5520,5520,5520,0
|
|
20231213,113700,772476610,5520,5510,5520,5510,90
|
|
20231213,113600,771979910,5510,5510,5510,5510,0
|
|
20231213,113500,771979910,5510,5510,5510,5510,7
|
|
20231213,113400,771941340,5510,5510,5510,5510,0
|
|
20231213,113300,771941340,5510,5510,5510,5510,1
|
|
20231213,113200,771935830,5520,5520,5520,5520,0
|
|
20231213,113100,771935830,5520,5520,5520,5520,22
|
|
20231213,113000,771814390,5530,5530,5530,5530,0
|
|
20231213,112900,771814390,5530,5530,5530,5530,0
|
|
20231213,112800,771814390,5530,5520,5530,5510,1001
|
|
20231213,112700,766293920,5530,5530,5530,5530,0
|
|
20231213,112600,766293920,5530,5530,5530,5530,0
|
|
20231213,112500,766293920,5530,5530,5530,5530,0
|
|
20231213,112400,766293920,5530,5530,5530,5530,0
|
|
20231213,112300,766293920,5530,5530,5530,5530,501
|
|
20231213,112200,763523390,5500,5520,5520,5500,2000
|
|
20231213,112100,752517580,5530,5530,5530,5530,0
|
|
20231213,112000,752517580,5530,5530,5530,5530,0
|
|
20231213,111900,752517580,5530,5530,5530,5530,0
|
|
20231213,111800,752517580,5530,5530,5530,5530,0
|
|
20231213,111700,752517580,5530,5530,5530,5530,2
|
|
20231213,111600,752506520,5530,5530,5530,5530,28
|
|
20231213,111500,752351680,5510,5510,5510,5510,0
|
|
20231213,111400,752351680,5510,5520,5520,5510,1921
|
|
20231213,111300,741766050,5540,5540,5540,5540,10
|
|
20231213,111200,741710650,5550,5550,5550,5550,0
|
|
20231213,111100,741710650,5550,5550,5550,5550,0
|
|
20231213,111000,741710650,5550,5550,5550,5550,0
|
|
20231213,110900,741710650,5550,5540,5550,5540,372
|
|
20231213,110800,739648910,5520,5530,5530,5520,5345
|
|
20231213,110700,710143210,5530,5530,5530,5530,0
|
|
20231213,110600,710143210,5530,5530,5530,5530,0
|
|
20231213,110500,710143210,5530,5530,5530,5520,2915
|
|
20231213,110400,694025760,5530,5530,5530,5530,1
|
|
20231213,110300,694020230,5540,5540,5540,5540,0
|
|
20231213,110200,694020230,5540,5520,5540,5520,1003
|
|
20231213,110100,688483610,5540,5540,5540,5540,0
|
|
20231213,110000,688483610,5540,5540,5540,5540,50
|
|
20231213,105900,688206610,5520,5530,5530,5520,400
|
|
20231213,105800,685998350,5530,5530,5530,5530,0
|
|
20231213,105700,685998350,5530,5530,5530,5530,1000
|
|
20231213,105600,680468350,5530,5530,5530,5530,0
|
|
20231213,105500,680468350,5530,5530,5530,5530,1
|
|
20231213,105400,680462820,5560,5560,5560,5560,3
|
|
20231213,105300,680446140,5560,5530,5560,5530,203
|
|
20231213,105200,679323520,5530,5530,5530,5530,278
|
|
20231213,105100,677786180,5560,5560,5560,5560,5
|
|
20231213,105000,677758380,5560,5560,5560,5560,0
|
|
20231213,104900,677758380,5560,5560,5560,5560,0
|
|
20231213,104800,677758380,5560,5560,5560,5560,0
|
|
20231213,104700,677758380,5560,5560,5560,5560,0
|
|
20231213,104600,677758380,5560,5550,5560,5550,63
|
|
20231213,104500,677408300,5560,5550,5560,5550,61
|
|
20231213,104400,677069440,5560,5560,5560,5560,0
|
|
20231213,104300,677069440,5560,5560,5560,5560,0
|
|
20231213,104200,677069440,5560,5560,5560,5560,0
|
|
20231213,104100,677069440,5560,5560,5560,5560,0
|
|
20231213,104000,677069440,5560,5560,5560,5560,0
|
|
20231213,103900,677069440,5560,5550,5560,5550,82
|
|
20231213,103800,676614020,5550,5550,5550,5550,0
|
|
20231213,103700,676614020,5550,5540,5550,5540,264
|
|
20231213,103600,675150460,5510,5550,5550,5510,1500
|
|
20231213,103500,666863250,5550,5550,5550,5550,2
|
|
20231213,103400,666852150,5550,5550,5550,5550,100
|
|
20231213,103300,666297150,5550,5540,5550,5540,401
|
|
20231213,103200,664073600,5540,5550,5550,5540,538
|
|
20231213,103100,661092630,5550,5550,5550,5550,30
|
|
20231213,103000,660926130,5560,5560,5560,5560,0
|
|
20231213,102900,660926130,5560,5540,5560,5540,168
|
|
20231213,102800,659994410,5560,5540,5560,5540,1550
|
|
20231213,102700,651391040,5540,5530,5550,5530,175
|
|
20231213,102600,650421390,5560,5530,5560,5530,831
|
|
20231213,102500,645814190,5520,5530,5530,5520,684
|
|
20231213,102400,642033170,5540,5530,5540,5530,1025
|
|
20231213,102300,636362420,5530,5530,5530,5530,2
|
|
20231213,102200,636351360,5530,5530,5530,5530,0
|
|
20231213,102100,636351360,5530,5530,5530,5530,100
|
|
20231213,102000,635798360,5540,5540,5540,5540,0
|
|
20231213,101900,635798360,5540,5540,5540,5540,0
|
|
20231213,101800,635798360,5540,5540,5540,5540,0
|
|
20231213,101700,635798360,5540,5540,5540,5540,0
|
|
20231213,101600,635798360,5540,5540,5550,5540,619
|
|
20231213,101500,632368840,5530,5520,5530,5520,1167
|
|
20231213,101400,625916280,5530,5530,5530,5530,35
|
|
20231213,101300,625722730,5520,5520,5520,5520,737
|
|
20231213,101200,621654490,5520,5510,5520,5510,256
|
|
20231213,101100,620242370,5500,5510,5510,5500,6466
|
|
20231213,101000,584677810,5510,5510,5510,5510,183
|
|
20231213,100900,583669480,5510,5510,5510,5510,89
|
|
20231213,100800,583179090,5510,5510,5510,5510,743
|
|
20231213,100700,579085160,5520,5520,5520,5520,101
|
|
20231213,100600,578527640,5520,5520,5520,5520,100
|
|
20231213,100500,577975640,5520,5530,5530,5520,345
|
|
20231213,100400,576069790,5510,5510,5520,5510,3881
|
|
20231213,100300,554684480,5510,5530,5530,5510,1127
|
|
20231213,100200,548460720,5530,5530,5530,5520,211
|
|
20231213,100100,547294000,5540,5540,5540,5540,200
|
|
20231213,100000,546186000,5540,5540,5540,5540,624
|
|
20231213,095900,542729040,5540,5540,5540,5540,77
|
|
20231213,095800,542302460,5540,5540,5540,5540,1019
|
|
20231213,095700,536657200,5540,5520,5540,5520,2504
|
|
20231213,095600,522791920,5520,5520,5520,5520,0
|
|
20231213,095500,522791920,5520,5520,5520,5520,249
|
|
20231213,095400,521417440,5520,5520,5520,5520,85
|
|
20231213,095300,520948240,5520,5520,5520,5520,339
|
|
20231213,095200,519076960,5530,5530,5530,5530,101
|
|
20231213,095100,518518430,5530,5530,5530,5530,5
|
|
20231213,095000,518490780,5520,5520,5520,5520,587
|
|
20231213,094900,515250540,5520,5520,5520,5510,2224
|
|
20231213,094800,502994060,5520,5520,5520,5520,2050
|
|
20231213,094700,491678060,5530,5530,5530,5530,205
|
|
20231213,094600,490544410,5510,5530,5530,5510,5000
|
|
20231213,094500,462949540,5540,5540,5540,5540,13
|
|
20231213,094400,462877520,5530,5530,5530,5530,133
|
|
20231213,094300,462142030,5530,5530,5530,5530,9
|
|
20231213,094200,462092260,5530,5540,5540,5530,9
|
|
20231213,094100,462042480,5530,5530,5530,5530,479
|
|
20231213,094000,459393610,5560,5560,5560,5560,0
|
|
20231213,093900,459393610,5560,5540,5560,5530,1187
|
|
20231213,093800,452827990,5560,5540,5560,5530,507
|
|
20231213,093700,450022400,5560,5560,5560,5560,2
|
|
20231213,093600,450011280,5560,5560,5560,5560,0
|
|
20231213,093500,450011280,5560,5550,5560,5530,2001
|
|
20231213,093400,438926130,5550,5560,5560,5550,544
|
|
20231213,093300,435906430,5560,5560,5560,5560,22
|
|
20231213,093200,435784110,5550,5550,5550,5550,368
|
|
20231213,093100,433741710,5550,5550,5550,5550,19
|
|
20231213,093000,433636260,5550,5550,5550,5540,350
|
|
20231213,092900,431696710,5540,5540,5540,5540,200
|
|
20231213,092800,430588710,5540,5540,5540,5540,1157
|
|
20231213,092700,424178930,5540,5530,5540,5530,452
|
|
20231213,092600,421679360,5530,5530,5530,5530,1146
|
|
20231213,092500,415341980,5530,5530,5530,5510,5724
|
|
20231213,092400,383691960,5520,5530,5530,5520,1005
|
|
20231213,092300,378144310,5530,5540,5540,5530,720
|
|
20231213,092200,374162680,5540,5520,5540,5510,629
|
|
20231213,092100,370692200,5520,5500,5520,5500,1722
|
|
20231213,092000,361216970,5490,5510,5520,5490,5956
|
|
20231213,091900,328472300,5530,5540,5540,5500,12819
|
|
20231213,091800,257823350,5540,5550,5550,5530,3167
|
|
20231213,091700,240292270,5560,5570,5570,5560,110
|
|
20231213,091600,239679770,5550,5550,5550,5550,200
|
|
20231213,091500,238569770,5550,5550,5550,5550,769
|
|
20231213,091400,234301820,5550,5560,5560,5550,551
|
|
20231213,091300,231239740,5560,5550,5560,5550,140
|
|
20231213,091200,230462540,5560,5550,5560,5550,271
|
|
20231213,091100,228955790,5550,5550,5560,5550,1186
|
|
20231213,091000,222370490,5560,5560,5570,5560,1619
|
|
20231213,090900,213364190,5570,5570,5570,5570,162
|
|
20231213,090800,212461850,5570,5550,5570,5550,717
|
|
20231213,090700,208468310,5550,5570,5570,5550,1213
|
|
20231213,090600,201717740,5530,5530,5530,5530,0
|
|
20231213,090500,201717740,5530,5560,5560,5530,1174
|
|
20231213,090400,195211900,5520,5540,5560,5520,5227
|
|
20231213,090300,166327920,5530,5550,5550,5530,3609
|
|
20231213,090200,146351810,5550,5560,5600,5520,2391
|
|
20231213,090100,133112730,5540,5600,5600,5540,21048
|
|
20231213,090000,16043160,5600,5630,5630,5590,2610
|