628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,192500,1276753610,5480,5480,5480,5480,6553
|
|
20231226,192400,1276753610,5480,5480,5480,5480,0
|
|
20231226,192300,1276753610,5480,5480,5480,5480,0
|
|
20231226,192200,1276753610,5480,5480,5480,5480,0
|
|
20231226,192100,1276753610,5480,5480,5480,5480,0
|
|
20231226,192000,1276753610,5480,5480,5480,5480,0
|
|
20231226,191900,1276753610,5480,5480,5480,5480,0
|
|
20231226,191800,1276753610,5480,5480,5480,5480,0
|
|
20231226,191700,1276753610,5480,5480,5480,5480,0
|
|
20231226,191600,1276753610,5480,5480,5480,5480,0
|
|
20231226,191500,1276753610,5480,5480,5480,5480,0
|
|
20231226,191400,1276753610,5480,5480,5480,5480,0
|
|
20231226,191300,1276753610,5480,5480,5480,5480,0
|
|
20231226,191200,1276753610,5480,5480,5480,5480,0
|
|
20231226,191100,1276753610,5480,5480,5480,5480,0
|
|
20231226,191000,1276753610,5480,5480,5480,5480,0
|
|
20231226,190900,1276753610,5480,5480,5480,5480,0
|
|
20231226,190800,1276753610,5480,5480,5480,5480,0
|
|
20231226,190700,1276753610,5480,5480,5480,5480,0
|
|
20231226,190600,1276753610,5480,5480,5480,5480,0
|
|
20231226,190500,1276753610,5480,5480,5480,5480,0
|
|
20231226,190400,1276753610,5480,5480,5480,5480,0
|
|
20231226,190300,1276753610,5480,5480,5480,5480,0
|
|
20231226,190200,1276753610,5480,5480,5480,5480,0
|
|
20231226,190100,1276753610,5480,5480,5480,5480,0
|
|
20231226,190000,1276753610,5480,5480,5480,5480,0
|
|
20231226,185900,1276753610,5480,5480,5480,5480,0
|
|
20231226,185800,1276753610,5480,5480,5480,5480,0
|
|
20231226,185700,1276753610,5480,5480,5480,5480,0
|
|
20231226,185600,1276753610,5480,5480,5480,5480,0
|
|
20231226,185500,1276753610,5480,5480,5480,5480,6553
|
|
20231226,185400,1276753610,5480,5480,5480,5480,0
|
|
20231226,185300,1276753610,5480,5480,5480,5480,0
|
|
20231226,185200,1276753610,5480,5480,5480,5480,0
|
|
20231226,185100,1276753610,5480,5480,5480,5480,0
|
|
20231226,185000,1276753610,5480,5480,5480,5480,0
|
|
20231226,184900,1276753610,5480,5480,5480,5480,0
|
|
20231226,184800,1276753610,5480,5480,5480,5480,0
|
|
20231226,184700,1276753610,5480,5480,5480,5480,0
|
|
20231226,184600,1276753610,5480,5480,5480,5480,0
|
|
20231226,184500,1276753610,5480,5480,5480,5480,0
|
|
20231226,184400,1276753610,5480,5480,5480,5480,0
|
|
20231226,184300,1276753610,5480,5480,5480,5480,0
|
|
20231226,184200,1276753610,5480,5480,5480,5480,0
|
|
20231226,184100,1276753610,5480,5480,5480,5480,0
|
|
20231226,184000,1276753610,5480,5480,5480,5480,0
|
|
20231226,183900,1276753610,5480,5480,5480,5480,0
|
|
20231226,183800,1276753610,5480,5480,5480,5480,0
|
|
20231226,183700,1276753610,5480,5480,5480,5480,0
|
|
20231226,183600,1276753610,5480,5480,5480,5480,0
|
|
20231226,183500,1276753610,5480,5480,5480,5480,0
|
|
20231226,183400,1276753610,5480,5480,5480,5480,0
|
|
20231226,183300,1276753610,5480,5480,5480,5480,0
|
|
20231226,183200,1276753610,5480,5480,5480,5480,0
|
|
20231226,183100,1276753610,5480,5480,5480,5480,0
|
|
20231226,183000,1276753610,5480,5480,5480,5480,0
|
|
20231226,182900,1276753610,5480,5480,5480,5480,0
|
|
20231226,182800,1276753610,5480,5480,5480,5480,0
|
|
20231226,182700,1276753610,5480,5480,5480,5480,0
|
|
20231226,182600,1276753610,5480,5480,5480,5480,0
|
|
20231226,182500,1276753610,5480,5480,5480,5480,6553
|
|
20231226,182400,1276753610,5480,5480,5480,5480,0
|
|
20231226,182300,1276753610,5480,5480,5480,5480,0
|
|
20231226,182200,1276753610,5480,5480,5480,5480,0
|
|
20231226,182100,1276753610,5480,5480,5480,5480,0
|
|
20231226,182000,1276753610,5480,5480,5480,5480,0
|
|
20231226,181900,1276753610,5480,5480,5480,5480,0
|
|
20231226,181800,1276753610,5480,5480,5480,5480,0
|
|
20231226,181700,1276753610,5480,5480,5480,5480,0
|
|
20231226,181600,1276753610,5480,5480,5480,5480,0
|
|
20231226,181500,1276753610,5480,5480,5480,5480,0
|
|
20231226,181400,1276753610,5480,5480,5480,5480,0
|
|
20231226,181300,1276753610,5480,5480,5480,5480,0
|
|
20231226,181200,1276753610,5480,5480,5480,5480,0
|
|
20231226,181100,1276753610,5480,5480,5480,5480,0
|
|
20231226,181000,1276753610,5480,5480,5480,5480,0
|
|
20231226,180900,1276753610,5480,5480,5480,5480,0
|
|
20231226,180800,1276753610,5480,5480,5480,5480,0
|
|
20231226,180700,1276753610,5480,5480,5480,5480,0
|
|
20231226,180600,1276753610,5480,5480,5480,5480,0
|
|
20231226,180500,1276753610,5480,5480,5480,5480,0
|
|
20231226,180400,1276753610,5480,5480,5480,5480,0
|
|
20231226,180300,1276753610,5480,5480,5480,5480,0
|
|
20231226,180200,1276753610,5480,5480,5480,5480,0
|
|
20231226,180100,1276753610,5480,5480,5480,5480,0
|
|
20231226,180000,1276753610,5480,5480,5480,5480,0
|
|
20231226,175900,1276753610,5480,5480,5480,5480,0
|
|
20231226,175800,1276753610,5480,5480,5480,5480,0
|
|
20231226,175700,1276753610,5480,5480,5480,5480,0
|
|
20231226,175600,1276753610,5480,5480,5480,5480,0
|
|
20231226,175500,1276753610,5480,5480,5480,5480,6553
|
|
20231226,175400,1276753610,5480,5480,5480,5480,0
|
|
20231226,175300,1276753610,5480,5480,5480,5480,0
|
|
20231226,175200,1276753610,5480,5480,5480,5480,0
|
|
20231226,175100,1276753610,5480,5480,5480,5480,0
|
|
20231226,175000,1276753610,5480,5480,5480,5480,0
|
|
20231226,174900,1276753610,5480,5480,5480,5480,0
|
|
20231226,174800,1276753610,5480,5480,5480,5480,0
|
|
20231226,174700,1276753610,5480,5480,5480,5480,0
|
|
20231226,174600,1276753610,5480,5480,5480,5480,0
|
|
20231226,174500,1276753610,5480,5480,5480,5480,0
|
|
20231226,174400,1276753610,5480,5480,5480,5480,0
|
|
20231226,174300,1276753610,5480,5480,5480,5480,0
|
|
20231226,174200,1276753610,5480,5480,5480,5480,0
|
|
20231226,174100,1276753610,5480,5480,5480,5480,0
|
|
20231226,174000,1276753610,5480,5480,5480,5480,0
|
|
20231226,173900,1276753610,5480,5480,5480,5480,0
|
|
20231226,173800,1276753610,5480,5480,5480,5480,0
|
|
20231226,173700,1276753610,5480,5480,5480,5480,0
|
|
20231226,173600,1276753610,5480,5480,5480,5480,0
|
|
20231226,173500,1276753610,5480,5480,5480,5480,0
|
|
20231226,173400,1276753610,5480,5480,5480,5480,0
|
|
20231226,173300,1276753610,5480,5480,5480,5480,0
|
|
20231226,173200,1276753610,5480,5480,5480,5480,0
|
|
20231226,173100,1276753610,5480,5480,5480,5480,0
|
|
20231226,173000,1276753610,5480,5480,5480,5480,0
|
|
20231226,172900,1276753610,5480,5480,5480,5480,0
|
|
20231226,172800,1276753610,5480,5480,5480,5480,0
|
|
20231226,172700,1276753610,5480,5480,5480,5480,0
|
|
20231226,172600,1276753610,5480,5480,5480,5480,0
|
|
20231226,172500,1276753610,5480,5480,5480,5480,6553
|
|
20231226,172400,1276753610,5480,5480,5480,5480,0
|
|
20231226,172300,1276753610,5480,5480,5480,5480,0
|
|
20231226,172200,1276753610,5480,5480,5480,5480,0
|
|
20231226,172100,1276753610,5480,5480,5480,5480,0
|
|
20231226,172000,1276753610,5480,5480,5480,5480,0
|
|
20231226,171900,1276753610,5480,5480,5480,5480,0
|
|
20231226,171800,1276753610,5480,5480,5480,5480,0
|
|
20231226,171700,1276753610,5480,5480,5480,5480,0
|
|
20231226,171600,1276753610,5480,5480,5480,5480,0
|
|
20231226,171500,1276753610,5480,5480,5480,5480,0
|
|
20231226,171400,1276753610,5480,5480,5480,5480,0
|
|
20231226,171300,1276753610,5480,5480,5480,5480,0
|
|
20231226,171200,1276753610,5480,5480,5480,5480,0
|
|
20231226,171100,1276753610,5480,5480,5480,5480,0
|
|
20231226,171000,1276753610,5480,5480,5480,5480,0
|
|
20231226,170900,1276753610,5480,5480,5480,5480,0
|
|
20231226,170800,1276753610,5480,5480,5480,5480,0
|
|
20231226,170700,1276753610,5480,5480,5480,5480,0
|
|
20231226,170600,1276753610,5480,5480,5480,5480,0
|
|
20231226,170500,1276753610,5480,5480,5480,5480,0
|
|
20231226,170400,1276753610,5480,5480,5480,5480,0
|
|
20231226,170300,1276753610,5480,5480,5480,5480,0
|
|
20231226,170200,1276753610,5480,5480,5480,5480,0
|
|
20231226,170100,1276753610,5480,5480,5480,5480,0
|
|
20231226,170000,1276753610,5480,5480,5480,5480,0
|
|
20231226,165900,1276753610,5480,5480,5480,5480,0
|
|
20231226,165800,1276753610,5480,5480,5480,5480,0
|
|
20231226,165700,1276753610,5480,5480,5480,5480,0
|
|
20231226,165600,1276753610,5480,5480,5480,5480,0
|
|
20231226,165500,1276753610,5480,5480,5480,5480,6553
|
|
20231226,165400,1276753610,5480,5480,5480,5480,0
|
|
20231226,165300,1276753610,5480,5480,5480,5480,0
|
|
20231226,165200,1276753610,5480,5480,5480,5480,0
|
|
20231226,165100,1276753610,5480,5480,5480,5480,0
|
|
20231226,165000,1276753610,5480,5480,5480,5480,0
|
|
20231226,164900,1276753610,5480,5480,5480,5480,0
|
|
20231226,164800,1276753610,5480,5480,5480,5480,0
|
|
20231226,164700,1276753610,5480,5480,5480,5480,0
|
|
20231226,164600,1276753610,5480,5480,5480,5480,0
|
|
20231226,164500,1276753610,5480,5480,5480,5480,0
|
|
20231226,164400,1276753610,5480,5480,5480,5480,0
|
|
20231226,164300,1276753610,5480,5480,5480,5480,0
|
|
20231226,164200,1276753610,5480,5480,5480,5480,0
|
|
20231226,164100,1276753610,5480,5480,5480,5480,0
|
|
20231226,164000,1276753610,5480,5480,5480,5480,0
|
|
20231226,163900,1276753610,5480,5480,5480,5480,0
|
|
20231226,163800,1276753610,5480,5480,5480,5480,0
|
|
20231226,163700,1276753610,5480,5480,5480,5480,0
|
|
20231226,163600,1276753610,5480,5480,5480,5480,0
|
|
20231226,163500,1276753610,5480,5480,5480,5480,0
|
|
20231226,163400,1276753610,5480,5480,5480,5480,0
|
|
20231226,163300,1276753610,5480,5480,5480,5480,0
|
|
20231226,163200,1276753610,5480,5480,5480,5480,0
|
|
20231226,163100,1276753610,5480,5480,5480,5480,0
|
|
20231226,163000,1276753610,5480,5480,5480,5480,0
|
|
20231226,162900,1276753610,5480,5480,5480,5480,0
|
|
20231226,162800,1276753610,5480,5480,5480,5480,0
|
|
20231226,162700,1276753610,5480,5480,5480,5480,0
|
|
20231226,162600,1276753610,5480,5480,5480,5480,0
|
|
20231226,162500,1276753610,5480,5480,5480,5480,6553
|
|
20231226,162400,1276753610,5480,5480,5480,5480,0
|
|
20231226,162300,1276753610,5480,5480,5480,5480,0
|
|
20231226,162200,1276753610,5480,5480,5480,5480,0
|
|
20231226,162100,1276753610,5480,5480,5480,5480,0
|
|
20231226,162000,1276753610,5480,5480,5480,5480,0
|
|
20231226,161900,1276753610,5480,5480,5480,5480,0
|
|
20231226,161800,1276753610,5480,5480,5480,5480,0
|
|
20231226,161700,1276753610,5480,5480,5480,5480,0
|
|
20231226,161600,1276753610,5480,5480,5480,5480,0
|
|
20231226,161500,1276753610,5480,5480,5480,5480,0
|
|
20231226,161400,1276753610,5480,5480,5480,5480,0
|
|
20231226,161300,1276753610,5480,5480,5480,5480,0
|
|
20231226,161200,1276753610,5480,5480,5480,5480,0
|
|
20231226,161100,1276753610,5480,5480,5480,5480,0
|
|
20231226,161000,1276753610,5480,5480,5480,5480,0
|
|
20231226,160900,1276753610,5480,5480,5480,5480,0
|
|
20231226,160800,1276753610,5480,5480,5480,5480,0
|
|
20231226,160700,1276753610,5480,5480,5480,5480,0
|
|
20231226,160600,1276753610,5480,5480,5480,5480,0
|
|
20231226,160500,1276753610,5480,5480,5480,5480,0
|
|
20231226,160400,1276753610,5480,5480,5480,5480,0
|
|
20231226,160300,1276753610,5480,5480,5480,5480,0
|
|
20231226,160200,1276753610,5480,5480,5480,5480,0
|
|
20231226,160100,1276753610,5480,5480,5480,5480,0
|
|
20231226,160000,1276753610,5480,5480,5480,5480,0
|
|
20231226,155900,1276753610,5480,5480,5480,5480,0
|
|
20231226,155800,1276753610,5480,5480,5480,5480,0
|
|
20231226,155700,1276753610,5480,5480,5480,5480,0
|
|
20231226,155600,1276753610,5480,5480,5480,5480,0
|
|
20231226,155500,1276753610,5480,5480,5480,5480,6553
|
|
20231226,155400,1276753610,5480,5480,5480,5480,0
|
|
20231226,155300,1276753610,5480,5480,5480,5480,0
|
|
20231226,155200,1276753610,5480,5480,5480,5480,0
|
|
20231226,155100,1276753610,5480,5480,5480,5480,0
|
|
20231226,155000,1276753610,5480,5480,5480,5480,0
|
|
20231226,154900,1276753610,5480,5480,5480,5480,0
|
|
20231226,154800,1276753610,5480,5480,5480,5480,0
|
|
20231226,154700,1276753610,5480,5480,5480,5480,0
|
|
20231226,154600,1276753610,5480,5480,5480,5480,0
|
|
20231226,154500,1276753610,5480,5480,5480,5480,0
|
|
20231226,154400,1276753610,5480,5480,5480,5480,0
|
|
20231226,154300,1276753610,5480,5480,5480,5480,0
|
|
20231226,154200,1276753610,5480,5480,5480,5480,0
|
|
20231226,154100,1276753610,5480,5480,5480,5480,0
|
|
20231226,154000,1276753610,5480,5480,5480,5480,0
|
|
20231226,153900,1276753610,5480,5480,5480,5480,0
|
|
20231226,153800,1276753610,5480,5480,5480,5480,0
|
|
20231226,153700,1276753610,5480,5480,5480,5480,0
|
|
20231226,153600,1276753610,5480,5480,5480,5480,0
|
|
20231226,153500,1276753610,5480,5480,5480,5480,0
|
|
20231226,153400,1276753610,5480,5480,5480,5480,0
|
|
20231226,153300,1276753610,5480,5480,5480,5480,0
|
|
20231226,153200,1276753610,5480,5480,5480,5480,0
|
|
20231226,153100,1276753610,5480,5480,5480,5480,0
|
|
20231226,153000,1276753610,5480,5480,5480,5480,6553
|
|
20231226,152900,1240843170,5480,5480,5480,5480,0
|
|
20231226,152800,1240843170,5480,5480,5480,5480,0
|
|
20231226,152700,1240843170,5480,5480,5480,5480,0
|
|
20231226,152600,1240843170,5480,5480,5480,5480,0
|
|
20231226,152500,1240843170,5480,5480,5480,5480,0
|
|
20231226,152400,1240843170,5480,5480,5480,5480,0
|
|
20231226,152300,1240843170,5480,5480,5480,5480,0
|
|
20231226,152200,1240843170,5480,5480,5480,5480,0
|
|
20231226,152100,1240843170,5480,5480,5480,5480,0
|
|
20231226,152000,1240843170,5480,5480,5480,5480,0
|
|
20231226,151900,1240843170,5480,5440,5480,5420,2285
|
|
20231226,151800,1228348090,5450,5440,5460,5420,3421
|
|
20231226,151700,1209776100,5470,5470,5470,5450,503
|
|
20231226,151600,1207033150,5470,5450,5470,5450,343
|
|
20231226,151500,1205162800,5470,5460,5470,5450,1241
|
|
20231226,151400,1198388550,5470,5470,5480,5450,920
|
|
20231226,151300,1193360620,5480,5480,5480,5440,676
|
|
20231226,151200,1189656620,5480,5430,5490,5430,4460
|
|
20231226,151100,1165312670,5440,5450,5450,5440,201
|
|
20231226,151000,1164219220,5450,5440,5450,5440,516
|
|
20231226,150900,1161410180,5440,5420,5450,5420,1905
|
|
20231226,150800,1151037770,5420,5430,5430,5420,1644
|
|
20231226,150700,1142121720,5420,5420,5420,5420,0
|
|
20231226,150600,1142121720,5420,5420,5420,5420,291
|
|
20231226,150500,1140544500,5420,5420,5420,5420,0
|
|
20231226,150400,1140544500,5420,5420,5420,5420,20
|
|
20231226,150300,1140436100,5420,5420,5420,5420,900
|
|
20231226,150200,1135558100,5430,5430,5430,5430,62
|
|
20231226,150100,1135221440,5430,5430,5430,5430,38
|
|
20231226,150000,1135015100,5420,5420,5420,5420,61
|
|
20231226,145900,1134684480,5420,5420,5420,5420,50
|
|
20231226,145800,1134413480,5410,5410,5410,5410,1750
|
|
20231226,145700,1124945980,5410,5420,5420,5410,1300
|
|
20231226,145600,1117905940,5430,5430,5430,5430,5
|
|
20231226,145500,1117878790,5420,5430,5430,5420,150
|
|
20231226,145400,1117065190,5420,5420,5420,5420,1882
|
|
20231226,145300,1106864750,5420,5420,5420,5420,463
|
|
20231226,145200,1104355290,5420,5420,5420,5420,36
|
|
20231226,145100,1104160170,5420,5420,5420,5420,1037
|
|
20231226,145000,1098539630,5420,5440,5440,5420,8532
|
|
20231226,144900,1052270350,5450,5450,5450,5450,0
|
|
20231226,144800,1052270350,5450,5440,5450,5440,501
|
|
20231226,144700,1049539910,5440,5440,5440,5440,0
|
|
20231226,144600,1049539910,5440,5440,5440,5440,183
|
|
20231226,144500,1048544390,5440,5440,5440,5440,0
|
|
20231226,144400,1048544390,5440,5440,5440,5440,294
|
|
20231226,144300,1046945030,5440,5440,5440,5440,0
|
|
20231226,144200,1046945030,5440,5440,5440,5440,0
|
|
20231226,144100,1046945030,5440,5450,5450,5440,201
|
|
20231226,144000,1045851380,5460,5460,5460,5460,0
|
|
20231226,143900,1045851380,5460,5460,5460,5460,0
|
|
20231226,143800,1045851380,5460,5440,5460,5440,252
|
|
20231226,143700,1044477280,5450,5450,5450,5450,201
|
|
20231226,143600,1043381830,5450,5450,5450,5450,0
|
|
20231226,143500,1043381830,5450,5450,5450,5450,323
|
|
20231226,143400,1041621480,5450,5460,5460,5450,227
|
|
20231226,143300,1040383830,5460,5460,5460,5460,0
|
|
20231226,143200,1040383830,5460,5460,5460,5460,0
|
|
20231226,143100,1040383830,5460,5460,5460,5460,0
|
|
20231226,143000,1040383830,5460,5460,5460,5460,200
|
|
20231226,142900,1039291830,5460,5460,5460,5460,0
|
|
20231226,142800,1039291830,5460,5460,5460,5460,0
|
|
20231226,142700,1039291830,5460,5460,5460,5460,1
|
|
20231226,142600,1039286370,5460,5460,5460,5460,0
|
|
20231226,142500,1039286370,5460,5460,5460,5460,0
|
|
20231226,142400,1039286370,5460,5460,5460,5460,200
|
|
20231226,142300,1038194370,5460,5460,5460,5460,10
|
|
20231226,142200,1038139770,5440,5440,5440,5440,4
|
|
20231226,142100,1038118010,5440,5440,5440,5440,19
|
|
20231226,142000,1038014650,5460,5460,5460,5460,22
|
|
20231226,141900,1037894530,5470,5470,5470,5470,0
|
|
20231226,141800,1037894530,5470,5470,5470,5470,0
|
|
20231226,141700,1037894530,5470,5470,5470,5470,0
|
|
20231226,141600,1037894530,5470,5470,5470,5470,0
|
|
20231226,141500,1037894530,5470,5460,5470,5460,510
|
|
20231226,141400,1035109830,5460,5440,5460,5440,260
|
|
20231226,141300,1033695230,5460,5450,5460,5450,260
|
|
20231226,141200,1032278130,5460,5460,5460,5460,30
|
|
20231226,141100,1032114330,5460,5460,5460,5460,0
|
|
20231226,141000,1032114330,5460,5460,5460,5460,0
|
|
20231226,140900,1032114330,5460,5460,5460,5460,10
|
|
20231226,140800,1032059730,5440,5440,5440,5440,0
|
|
20231226,140700,1032059730,5440,5450,5450,5440,2504
|
|
20231226,140600,1018431600,5450,5450,5450,5450,193
|
|
20231226,140500,1017379750,5450,5450,5450,5450,0
|
|
20231226,140400,1017379750,5450,5450,5450,5450,1197
|
|
20231226,140300,1010856100,5460,5460,5460,5460,295
|
|
20231226,140200,1009245400,5460,5460,5460,5460,500
|
|
20231226,140100,1006515400,5480,5480,5480,5480,0
|
|
20231226,140000,1006515400,5480,5460,5480,5460,67
|
|
20231226,135900,1006148580,5480,5480,5480,5460,122
|
|
20231226,135800,1005481020,5480,5470,5480,5460,431
|
|
20231226,135700,1003123480,5480,5480,5480,5480,0
|
|
20231226,135600,1003123480,5480,5480,5480,5480,0
|
|
20231226,135500,1003123480,5480,5460,5480,5460,51
|
|
20231226,135400,1002844020,5480,5460,5480,5460,157
|
|
20231226,135300,1001985800,5480,5480,5480,5480,0
|
|
20231226,135200,1001985800,5480,5480,5480,5480,0
|
|
20231226,135100,1001985800,5480,5480,5480,5480,0
|
|
20231226,135000,1001985800,5480,5480,5480,5480,0
|
|
20231226,134900,1001985800,5480,5470,5480,5470,141
|
|
20231226,134800,1001214030,5490,5490,5490,5490,0
|
|
20231226,134700,1001214030,5490,5490,5490,5490,0
|
|
20231226,134600,1001214030,5490,5490,5490,5490,0
|
|
20231226,134500,1001214030,5490,5490,5490,5490,0
|
|
20231226,134400,1001214030,5490,5490,5490,5490,1
|
|
20231226,134300,1001208540,5490,5490,5490,5490,0
|
|
20231226,134200,1001208540,5490,5490,5490,5490,0
|
|
20231226,134100,1001208540,5490,5490,5490,5490,0
|
|
20231226,134000,1001208540,5490,5490,5490,5490,0
|
|
20231226,133900,1001208540,5490,5490,5490,5490,0
|
|
20231226,133800,1001208540,5490,5490,5490,5490,133
|
|
20231226,133700,1000478370,5500,5500,5500,5500,0
|
|
20231226,133600,1000478370,5500,5500,5500,5500,0
|
|
20231226,133500,1000478370,5500,5500,5500,5500,183
|
|
20231226,133400,999471870,5500,5470,5500,5470,17
|
|
20231226,133300,999378460,5470,5500,5500,5470,6157
|
|
20231226,133200,965697330,5500,5470,5500,5470,2212
|
|
20231226,133100,953553460,5490,5490,5490,5490,86
|
|
20231226,133000,953081320,5490,5480,5490,5480,54
|
|
20231226,132900,952785130,5480,5460,5480,5460,3521
|
|
20231226,132800,933506390,5460,5460,5460,5460,0
|
|
20231226,132700,933506390,5460,5460,5460,5460,87
|
|
20231226,132600,933031370,5470,5470,5470,5460,104
|
|
20231226,132500,932462530,5460,5470,5470,5460,178
|
|
20231226,132400,931489120,5480,5470,5480,5470,216
|
|
20231226,132300,930306600,5490,5490,5490,5490,0
|
|
20231226,132200,930306600,5490,5490,5490,5490,1
|
|
20231226,132100,930301110,5490,5460,5490,5460,55
|
|
20231226,132000,929999310,5490,5470,5490,5460,177
|
|
20231226,131900,929030180,5480,5480,5480,5480,10
|
|
20231226,131800,928975380,5480,5480,5480,5480,0
|
|
20231226,131700,928975380,5480,5480,5480,5480,0
|
|
20231226,131600,928975380,5480,5470,5480,5470,100
|
|
20231226,131500,928427430,5470,5480,5480,5470,21
|
|
20231226,131400,928312550,5490,5480,5490,5480,205
|
|
20231226,131300,927188370,5480,5470,5480,5470,326
|
|
20231226,131200,925402500,5480,5490,5490,5470,470
|
|
20231226,131100,922824700,5480,5480,5480,5480,200
|
|
20231226,131000,921728700,5490,5490,5490,5490,11
|
|
20231226,130900,921668310,5490,5490,5490,5490,2
|
|
20231226,130800,921657330,5490,5490,5490,5490,6
|
|
20231226,130700,921624390,5490,5490,5490,5490,256
|
|
20231226,130600,920218950,5490,5480,5490,5480,350
|
|
20231226,130500,918300450,5450,5450,5450,5450,0
|
|
20231226,130400,918300450,5450,5450,5450,5450,0
|
|
20231226,130300,918300450,5450,5480,5480,5450,553
|
|
20231226,130200,915270190,5480,5480,5480,5480,0
|
|
20231226,130100,915270190,5480,5480,5480,5480,0
|
|
20231226,130000,915270190,5480,5480,5480,5480,86
|
|
20231226,125900,914798910,5480,5480,5480,5480,400
|
|
20231226,125800,912606910,5480,5480,5480,5480,0
|
|
20231226,125700,912606910,5480,5470,5480,5470,650
|
|
20231226,125600,909050910,5480,5480,5480,5480,0
|
|
20231226,125500,909050910,5480,5480,5480,5450,101
|
|
20231226,125400,908497460,5480,5470,5480,5470,450
|
|
20231226,125300,906035570,5470,5460,5470,5460,946
|
|
20231226,125200,900869410,5470,5470,5470,5470,50
|
|
20231226,125100,900595910,5470,5470,5470,5470,0
|
|
20231226,125000,900595910,5470,5470,5470,5470,301
|
|
20231226,124900,898949440,5460,5460,5460,5460,226
|
|
20231226,124800,897715480,5460,5460,5460,5460,0
|
|
20231226,124700,897715480,5460,5460,5460,5460,0
|
|
20231226,124600,897715480,5460,5460,5460,5460,0
|
|
20231226,124500,897715480,5460,5450,5460,5450,340
|
|
20231226,124400,895861080,5460,5460,5460,5460,0
|
|
20231226,124300,895861080,5460,5460,5460,5460,0
|
|
20231226,124200,895861080,5460,5460,5460,5460,331
|
|
20231226,124100,894053820,5460,5460,5460,5460,50
|
|
20231226,124000,893780820,5460,5460,5460,5460,2
|
|
20231226,123900,893769900,5470,5470,5470,5470,0
|
|
20231226,123800,893769900,5470,5470,5470,5470,0
|
|
20231226,123700,893769900,5470,5470,5470,5470,0
|
|
20231226,123600,893769900,5470,5470,5470,5470,40
|
|
20231226,123500,893551100,5460,5460,5460,5460,739
|
|
20231226,123400,889516160,5470,5470,5470,5470,0
|
|
20231226,123300,889516160,5470,5440,5470,5440,1454
|
|
20231226,123200,881606250,5470,5460,5470,5460,1005
|
|
20231226,123100,876108950,5460,5470,5470,5460,1065
|
|
20231226,123000,870283550,5460,5450,5460,5450,1015
|
|
20231226,122900,864741800,5450,5450,5450,5440,1485
|
|
20231226,122800,856661550,5450,5450,5450,5450,0
|
|
20231226,122700,856661550,5450,5450,5450,5450,0
|
|
20231226,122600,856661550,5450,5450,5450,5450,0
|
|
20231226,122500,856661550,5450,5450,5450,5450,42
|
|
20231226,122400,856432650,5450,5450,5450,5450,474
|
|
20231226,122300,853849350,5450,5450,5450,5450,0
|
|
20231226,122200,853849350,5450,5450,5450,5450,0
|
|
20231226,122100,853849350,5450,5450,5450,5450,0
|
|
20231226,122000,853849350,5450,5450,5450,5450,0
|
|
20231226,121900,853849350,5450,5450,5450,5440,983
|
|
20231226,121800,848492120,5450,5450,5450,5450,24
|
|
20231226,121700,848361320,5450,5450,5450,5450,100
|
|
20231226,121600,847816320,5440,5440,5440,5440,0
|
|
20231226,121500,847816320,5440,5440,5440,5440,5
|
|
20231226,121400,847789120,5450,5450,5450,5450,29
|
|
20231226,121300,847631070,5450,5450,5450,5450,50
|
|
20231226,121200,847358570,5450,5450,5450,5450,0
|
|
20231226,121100,847358570,5450,5450,5450,5450,0
|
|
20231226,121000,847358570,5450,5450,5450,5450,0
|
|
20231226,120900,847358570,5450,5450,5450,5450,0
|
|
20231226,120800,847358570,5450,5450,5450,5450,0
|
|
20231226,120700,847358570,5450,5450,5450,5450,3
|
|
20231226,120600,847342220,5440,5440,5440,5440,0
|
|
20231226,120500,847342220,5440,5440,5440,5440,190
|
|
20231226,120400,846308620,5450,5450,5450,5450,1
|
|
20231226,120300,846303170,5440,5440,5440,5440,0
|
|
20231226,120200,846303170,5440,5440,5440,5440,0
|
|
20231226,120100,846303170,5440,5440,5440,5440,0
|
|
20231226,120000,846303170,5440,5440,5440,5440,11
|
|
20231226,115900,846243330,5440,5440,5440,5440,20
|
|
20231226,115800,846134530,5440,5440,5440,5440,500
|
|
20231226,115700,843414530,5440,5440,5440,5440,2962
|
|
20231226,115600,827301250,5440,5440,5440,5440,300
|
|
20231226,115500,825669250,5440,5440,5440,5440,1
|
|
20231226,115400,825663810,5450,5450,5450,5450,0
|
|
20231226,115300,825663810,5450,5440,5450,5440,500
|
|
20231226,115200,822941810,5450,5450,5450,5450,0
|
|
20231226,115100,822941810,5450,5450,5450,5450,0
|
|
20231226,115000,822941810,5450,5450,5450,5450,54
|
|
20231226,114900,822647510,5450,5450,5450,5450,46
|
|
20231226,114800,822396810,5450,5450,5450,5450,5
|
|
20231226,114700,822369560,5450,5450,5450,5450,500
|
|
20231226,114600,819644560,5450,5450,5450,5450,0
|
|
20231226,114500,819644560,5450,5450,5450,5450,0
|
|
20231226,114400,819644560,5450,5450,5450,5450,286
|
|
20231226,114300,818085860,5460,5460,5460,5460,6
|
|
20231226,114200,818053100,5450,5450,5450,5450,610
|
|
20231226,114100,814728600,5450,5450,5450,5450,700
|
|
20231226,114000,810913600,5450,5450,5450,5450,100
|
|
20231226,113900,810368600,5450,5450,5450,5450,200
|
|
20231226,113800,809278600,5450,5450,5450,5440,1038
|
|
20231226,113700,803621700,5450,5440,5450,5440,1162
|
|
20231226,113600,797290910,5440,5440,5440,5440,0
|
|
20231226,113500,797290910,5440,5440,5440,5440,0
|
|
20231226,113400,797290910,5440,5440,5440,5440,0
|
|
20231226,113300,797290910,5440,5440,5440,5440,0
|
|
20231226,113200,797290910,5440,5440,5440,5440,19
|
|
20231226,113100,797187550,5440,5440,5440,5440,0
|
|
20231226,113000,797187550,5440,5440,5440,5440,205
|
|
20231226,112900,796072350,5450,5450,5450,5450,0
|
|
20231226,112800,796072350,5450,5450,5450,5450,0
|
|
20231226,112700,796072350,5450,5450,5450,5450,165
|
|
20231226,112600,795173100,5450,5450,5450,5450,15
|
|
20231226,112500,795091350,5450,5450,5450,5450,0
|
|
20231226,112400,795091350,5450,5450,5450,5450,1000
|
|
20231226,112300,789641350,5440,5440,5440,5440,300
|
|
20231226,112200,788009350,5450,5450,5450,5450,0
|
|
20231226,112100,788009350,5450,5450,5450,5450,0
|
|
20231226,112000,788009350,5450,5450,5450,5450,10
|
|
20231226,111900,787954850,5450,5450,5450,5450,50
|
|
20231226,111800,787682350,5450,5440,5450,5440,2562
|
|
20231226,111700,773735070,5440,5430,5440,5430,508
|
|
20231226,111600,770972250,5430,5430,5430,5430,10
|
|
20231226,111500,770917950,5430,5430,5430,5430,1000
|
|
20231226,111400,765487950,5430,5430,5430,5430,100
|
|
20231226,111300,764944950,5420,5420,5420,5420,2201
|
|
20231226,111200,753015530,5420,5420,5420,5420,230
|
|
20231226,111100,751768930,5420,5420,5420,5420,180
|
|
20231226,111000,750793330,5430,5430,5430,5430,0
|
|
20231226,110900,750793330,5430,5430,5430,5430,1005
|
|
20231226,110800,745336180,5430,5430,5430,5430,0
|
|
20231226,110700,745336180,5430,5430,5430,5430,1
|
|
20231226,110600,745330750,5420,5420,5420,5420,0
|
|
20231226,110500,745330750,5420,5420,5420,5420,0
|
|
20231226,110400,745330750,5420,5420,5420,5420,0
|
|
20231226,110300,745330750,5420,5430,5430,5420,2
|
|
20231226,110200,745319900,5420,5420,5420,5420,0
|
|
20231226,110100,745319900,5420,5420,5420,5420,0
|
|
20231226,110000,745319900,5420,5410,5420,5410,317
|
|
20231226,105900,743601770,5420,5420,5420,5420,1100
|
|
20231226,105800,737639770,5420,5420,5420,5420,1100
|
|
20231226,105700,731677770,5410,5410,5410,5410,0
|
|
20231226,105600,731677770,5410,5410,5410,5410,5
|
|
20231226,105500,731650720,5420,5420,5420,5420,6238
|
|
20231226,105400,697840760,5430,5430,5430,5430,200
|
|
20231226,105300,696754760,5430,5430,5430,5430,51
|
|
20231226,105200,696477830,5430,5430,5430,5430,0
|
|
20231226,105100,696477830,5430,5430,5430,5430,1
|
|
20231226,105000,696472400,5430,5430,5430,5430,1
|
|
20231226,104900,696466970,5430,5430,5430,5430,0
|
|
20231226,104800,696466970,5430,5430,5430,5430,2275
|
|
20231226,104700,684113720,5440,5440,5440,5440,0
|
|
20231226,104600,684113720,5440,5440,5440,5440,0
|
|
20231226,104500,684113720,5440,5440,5440,5440,107
|
|
20231226,104400,683531640,5450,5450,5450,5450,1
|
|
20231226,104300,683526190,5450,5450,5450,5450,200
|
|
20231226,104200,682436190,5440,5450,5450,5440,483
|
|
20231226,104100,679806180,5450,5450,5450,5430,73
|
|
20231226,104000,679408350,5450,5440,5450,5440,355
|
|
20231226,103900,677473700,5430,5430,5430,5430,0
|
|
20231226,103800,677473700,5430,5430,5430,5430,0
|
|
20231226,103700,677473700,5430,5430,5430,5430,90
|
|
20231226,103600,676985000,5450,5450,5450,5450,0
|
|
20231226,103500,676985000,5450,5450,5450,5450,1
|
|
20231226,103400,676979550,5450,5450,5450,5450,0
|
|
20231226,103300,676979550,5450,5450,5450,5450,0
|
|
20231226,103200,676979550,5450,5450,5450,5450,766
|
|
20231226,103100,672804850,5450,5450,5450,5450,0
|
|
20231226,103000,672804850,5450,5450,5450,5450,0
|
|
20231226,102900,672804850,5450,5450,5450,5450,0
|
|
20231226,102800,672804850,5450,5450,5450,5450,1
|
|
20231226,102700,672799400,5420,5420,5420,5420,5
|
|
20231226,102600,672772300,5420,5420,5420,5420,1000
|
|
20231226,102500,667352300,5420,5440,5440,5420,712
|
|
20231226,102400,663491480,5440,5440,5440,5440,0
|
|
20231226,102300,663491480,5440,5440,5440,5440,0
|
|
20231226,102200,663491480,5440,5440,5440,5440,0
|
|
20231226,102100,663491480,5440,5440,5440,5440,60
|
|
20231226,102000,663165080,5440,5440,5440,5440,2150
|
|
20231226,101900,651469080,5430,5430,5430,5430,152
|
|
20231226,101800,650643720,5420,5420,5420,5420,3000
|
|
20231226,101700,634383720,5420,5420,5420,5420,0
|
|
20231226,101600,634383720,5420,5430,5430,5420,11
|
|
20231226,101500,634324090,5430,5430,5430,5430,0
|
|
20231226,101400,634324090,5430,5430,5430,5430,2
|
|
20231226,101300,634313230,5430,5430,5430,5430,1
|
|
20231226,101200,634307800,5440,5440,5440,5440,30
|
|
20231226,101100,634144600,5440,5430,5440,5430,4
|
|
20231226,101000,634122850,5420,5430,5430,5420,919
|
|
20231226,100900,629141180,5430,5430,5430,5430,240
|
|
20231226,100800,627837980,5430,5430,5430,5430,101
|
|
20231226,100700,627289550,5420,5420,5420,5420,0
|
|
20231226,100600,627289550,5420,5420,5420,5420,615
|
|
20231226,100500,623956250,5430,5430,5430,5430,0
|
|
20231226,100400,623956250,5430,5430,5430,5430,0
|
|
20231226,100300,623956250,5430,5430,5430,5430,100
|
|
20231226,100200,623413250,5430,5430,5430,5430,420
|
|
20231226,100100,621132650,5430,5430,5430,5420,316
|
|
20231226,100000,619416780,5430,5420,5430,5420,303
|
|
20231226,095900,617774320,5430,5430,5430,5430,0
|
|
20231226,095800,617774320,5430,5420,5430,5420,219
|
|
20231226,095700,616586620,5410,5410,5410,5410,0
|
|
20231226,095600,616586620,5410,5410,5410,5410,1
|
|
20231226,095500,616581210,5400,5400,5400,5400,167
|
|
20231226,095400,615679410,5400,5420,5420,5400,1679
|
|
20231226,095300,606599520,5410,5410,5410,5410,181
|
|
20231226,095200,605620310,5410,5410,5410,5410,0
|
|
20231226,095100,605620310,5410,5420,5420,5410,5890
|
|
20231226,095000,573755310,5420,5420,5420,5420,1233
|
|
20231226,094900,567072450,5420,5420,5420,5420,14
|
|
20231226,094800,566996570,5420,5420,5420,5420,0
|
|
20231226,094700,566996570,5420,5420,5430,5410,1176
|
|
20231226,094600,560624390,5430,5430,5430,5430,20
|
|
20231226,094500,560515790,5430,5430,5430,5430,46
|
|
20231226,094400,560266010,5430,5420,5430,5420,1451
|
|
20231226,094300,552401280,5430,5430,5430,5430,0
|
|
20231226,094200,552401280,5430,5430,5430,5420,42
|
|
20231226,094100,552173470,5410,5410,5410,5410,649
|
|
20231226,094000,548662380,5420,5420,5420,5410,132
|
|
20231226,093900,547946950,5420,5420,5420,5410,1003
|
|
20231226,093800,542514110,5420,5430,5430,5420,53
|
|
20231226,093700,542226340,5410,5410,5420,5410,1805
|
|
20231226,093600,532459980,5420,5400,5420,5400,948
|
|
20231226,093500,527331200,5410,5420,5420,5410,4807
|
|
20231226,093400,501302710,5420,5420,5420,5420,554
|
|
20231226,093300,498300030,5420,5430,5430,5420,740
|
|
20231226,093200,494288290,5430,5430,5430,5430,70
|
|
20231226,093100,493908190,5420,5440,5440,5420,1131
|
|
20231226,093000,487763670,5440,5440,5440,5430,1756
|
|
20231226,092900,478215420,5440,5440,5440,5440,338
|
|
20231226,092800,476376700,5440,5490,5490,5440,1624
|
|
20231226,092700,467486460,5490,5460,5490,5460,1500
|
|
20231226,092600,459267190,5430,5450,5450,5420,978
|
|
20231226,092500,453954610,5510,5420,5510,5410,4216
|
|
20231226,092400,431022730,5420,5430,5430,5420,5125
|
|
20231226,092300,403234280,5440,5430,5440,5430,2829
|
|
20231226,092200,387872630,5440,5450,5450,5440,2936
|
|
20231226,092100,371887450,5450,5450,5450,5450,200
|
|
20231226,092000,370797450,5460,5450,5460,5450,1788
|
|
20231226,091900,361050040,5450,5470,5470,5450,2527
|
|
20231226,091800,347245290,5470,5510,5510,5470,4304
|
|
20231226,091700,323663230,5510,5480,5520,5480,188
|
|
20231226,091600,322627690,5520,5480,5520,5480,2101
|
|
20231226,091500,311039940,5490,5490,5490,5490,143
|
|
20231226,091400,310254870,5480,5470,5480,5470,596
|
|
20231226,091300,306989690,5450,5460,5460,5450,301
|
|
20231226,091200,305346430,5460,5460,5460,5460,793
|
|
20231226,091100,301016650,5480,5460,5480,5460,586
|
|
20231226,091000,297815890,5460,5450,5470,5450,400
|
|
20231226,090900,295632890,5460,5460,5460,5460,167
|
|
20231226,090800,294721070,5450,5450,5450,5450,1494
|
|
20231226,090700,286578770,5450,5450,5450,5450,1899
|
|
20231226,090600,276229220,5440,5450,5450,5440,2695
|
|
20231226,090500,261551450,5440,5440,5440,5440,62
|
|
20231226,090400,261214170,5430,5440,5460,5410,7658
|
|
20231226,090300,219615340,5440,5470,5480,5440,9392
|
|
20231226,090200,168347850,5470,5480,5480,5470,1123
|
|
20231226,090100,162201980,5480,5470,5480,5460,2999
|
|
20231226,090000,145798410,5470,5510,5520,5470,26482
|