636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,193300,1202128140,5420,5420,5420,5420,2277
|
|
20231204,193200,1202128140,5420,5420,5420,5420,0
|
|
20231204,193100,1202128140,5420,5420,5420,5420,0
|
|
20231204,193000,1202128140,5420,5420,5420,5420,0
|
|
20231204,192900,1202128140,5420,5420,5420,5420,0
|
|
20231204,192800,1202128140,5420,5420,5420,5420,0
|
|
20231204,192700,1202128140,5420,5420,5420,5420,0
|
|
20231204,192600,1202128140,5420,5420,5420,5420,0
|
|
20231204,192500,1202128140,5420,5420,5420,5420,0
|
|
20231204,192400,1202128140,5420,5420,5420,5420,0
|
|
20231204,192300,1202128140,5420,5420,5420,5420,0
|
|
20231204,192200,1202128140,5420,5420,5420,5420,0
|
|
20231204,192100,1202128140,5420,5420,5420,5420,0
|
|
20231204,192000,1202128140,5420,5420,5420,5420,0
|
|
20231204,191900,1202128140,5420,5420,5420,5420,0
|
|
20231204,191800,1202128140,5420,5420,5420,5420,0
|
|
20231204,191700,1202128140,5420,5420,5420,5420,0
|
|
20231204,191600,1202128140,5420,5420,5420,5420,0
|
|
20231204,191500,1202128140,5420,5420,5420,5420,0
|
|
20231204,191400,1202128140,5420,5420,5420,5420,0
|
|
20231204,191300,1202128140,5420,5420,5420,5420,0
|
|
20231204,191200,1202128140,5420,5420,5420,5420,0
|
|
20231204,191100,1202128140,5420,5420,5420,5420,0
|
|
20231204,191000,1202128140,5420,5420,5420,5420,0
|
|
20231204,190900,1202128140,5420,5420,5420,5420,0
|
|
20231204,190800,1202128140,5420,5420,5420,5420,0
|
|
20231204,190700,1202128140,5420,5420,5420,5420,0
|
|
20231204,190600,1202128140,5420,5420,5420,5420,0
|
|
20231204,190500,1202128140,5420,5420,5420,5420,0
|
|
20231204,190400,1202128140,5420,5420,5420,5420,0
|
|
20231204,190300,1202128140,5420,5420,5420,5420,2277
|
|
20231204,190200,1202128140,5420,5420,5420,5420,0
|
|
20231204,190100,1202128140,5420,5420,5420,5420,0
|
|
20231204,190000,1202128140,5420,5420,5420,5420,0
|
|
20231204,185900,1202128140,5420,5420,5420,5420,0
|
|
20231204,185800,1202128140,5420,5420,5420,5420,0
|
|
20231204,185700,1202128140,5420,5420,5420,5420,0
|
|
20231204,185600,1202128140,5420,5420,5420,5420,0
|
|
20231204,185500,1202128140,5420,5420,5420,5420,0
|
|
20231204,185400,1202128140,5420,5420,5420,5420,0
|
|
20231204,185300,1202128140,5420,5420,5420,5420,0
|
|
20231204,185200,1202128140,5420,5420,5420,5420,0
|
|
20231204,185100,1202128140,5420,5420,5420,5420,0
|
|
20231204,185000,1202128140,5420,5420,5420,5420,0
|
|
20231204,184900,1202128140,5420,5420,5420,5420,0
|
|
20231204,184800,1202128140,5420,5420,5420,5420,0
|
|
20231204,184700,1202128140,5420,5420,5420,5420,0
|
|
20231204,184600,1202128140,5420,5420,5420,5420,0
|
|
20231204,184500,1202128140,5420,5420,5420,5420,0
|
|
20231204,184400,1202128140,5420,5420,5420,5420,0
|
|
20231204,184300,1202128140,5420,5420,5420,5420,0
|
|
20231204,184200,1202128140,5420,5420,5420,5420,0
|
|
20231204,184100,1202128140,5420,5420,5420,5420,0
|
|
20231204,184000,1202128140,5420,5420,5420,5420,0
|
|
20231204,183900,1202128140,5420,5420,5420,5420,0
|
|
20231204,183800,1202128140,5420,5420,5420,5420,0
|
|
20231204,183700,1202128140,5420,5420,5420,5420,0
|
|
20231204,183600,1202128140,5420,5420,5420,5420,0
|
|
20231204,183500,1202128140,5420,5420,5420,5420,0
|
|
20231204,183400,1202128140,5420,5420,5420,5420,0
|
|
20231204,183300,1202128140,5420,5420,5420,5420,2277
|
|
20231204,183200,1202128140,5420,5420,5420,5420,0
|
|
20231204,183100,1202128140,5420,5420,5420,5420,0
|
|
20231204,183000,1202128140,5420,5420,5420,5420,0
|
|
20231204,182900,1202128140,5420,5420,5420,5420,0
|
|
20231204,182800,1202128140,5420,5420,5420,5420,0
|
|
20231204,182700,1202128140,5420,5420,5420,5420,0
|
|
20231204,182600,1202128140,5420,5420,5420,5420,0
|
|
20231204,182500,1202128140,5420,5420,5420,5420,0
|
|
20231204,182400,1202128140,5420,5420,5420,5420,0
|
|
20231204,182300,1202128140,5420,5420,5420,5420,0
|
|
20231204,182200,1202128140,5420,5420,5420,5420,0
|
|
20231204,182100,1202128140,5420,5420,5420,5420,0
|
|
20231204,182000,1202128140,5420,5420,5420,5420,0
|
|
20231204,181900,1202128140,5420,5420,5420,5420,0
|
|
20231204,181800,1202128140,5420,5420,5420,5420,0
|
|
20231204,181700,1202128140,5420,5420,5420,5420,0
|
|
20231204,181600,1202128140,5420,5420,5420,5420,0
|
|
20231204,181500,1202128140,5420,5420,5420,5420,0
|
|
20231204,181400,1202128140,5420,5420,5420,5420,0
|
|
20231204,181300,1202128140,5420,5420,5420,5420,0
|
|
20231204,181200,1202128140,5420,5420,5420,5420,0
|
|
20231204,181100,1202128140,5420,5420,5420,5420,0
|
|
20231204,181000,1202128140,5420,5420,5420,5420,0
|
|
20231204,180900,1202128140,5420,5420,5420,5420,0
|
|
20231204,180800,1202128140,5420,5420,5420,5420,0
|
|
20231204,180700,1202128140,5420,5420,5420,5420,0
|
|
20231204,180600,1202128140,5420,5420,5420,5420,0
|
|
20231204,180500,1202128140,5420,5420,5420,5420,0
|
|
20231204,180400,1202128140,5420,5420,5420,5420,0
|
|
20231204,180300,1202128140,5420,5420,5420,5420,2277
|
|
20231204,180200,1202128140,5420,5420,5420,5420,0
|
|
20231204,180100,1202128140,5420,5420,5420,5420,0
|
|
20231204,180000,1202128140,5420,5420,5420,5420,0
|
|
20231204,175900,1202128140,5420,5420,5420,5420,0
|
|
20231204,175800,1202128140,5420,5420,5420,5420,0
|
|
20231204,175700,1202128140,5420,5420,5420,5420,0
|
|
20231204,175600,1202128140,5420,5420,5420,5420,0
|
|
20231204,175500,1202128140,5420,5420,5420,5420,0
|
|
20231204,175400,1202128140,5420,5420,5420,5420,0
|
|
20231204,175300,1202128140,5420,5420,5420,5420,0
|
|
20231204,175200,1202128140,5420,5420,5420,5420,0
|
|
20231204,175100,1202128140,5420,5420,5420,5420,0
|
|
20231204,175000,1202128140,5420,5420,5420,5420,0
|
|
20231204,174900,1202128140,5420,5420,5420,5420,0
|
|
20231204,174800,1202128140,5420,5420,5420,5420,0
|
|
20231204,174700,1202128140,5420,5420,5420,5420,0
|
|
20231204,174600,1202128140,5420,5420,5420,5420,0
|
|
20231204,174500,1202128140,5420,5420,5420,5420,0
|
|
20231204,174400,1202128140,5420,5420,5420,5420,0
|
|
20231204,174300,1202128140,5420,5420,5420,5420,0
|
|
20231204,174200,1202128140,5420,5420,5420,5420,0
|
|
20231204,174100,1202128140,5420,5420,5420,5420,0
|
|
20231204,174000,1202128140,5420,5420,5420,5420,0
|
|
20231204,173900,1202128140,5420,5420,5420,5420,0
|
|
20231204,173800,1202128140,5420,5420,5420,5420,0
|
|
20231204,173700,1202128140,5420,5420,5420,5420,0
|
|
20231204,173600,1202128140,5420,5420,5420,5420,0
|
|
20231204,173500,1202128140,5420,5420,5420,5420,0
|
|
20231204,173400,1202128140,5420,5420,5420,5420,0
|
|
20231204,173300,1202128140,5420,5420,5420,5420,2277
|
|
20231204,173200,1202128140,5420,5420,5420,5420,0
|
|
20231204,173100,1202128140,5420,5420,5420,5420,0
|
|
20231204,173000,1202128140,5420,5420,5420,5420,0
|
|
20231204,172900,1202128140,5420,5420,5420,5420,0
|
|
20231204,172800,1202128140,5420,5420,5420,5420,0
|
|
20231204,172700,1202128140,5420,5420,5420,5420,0
|
|
20231204,172600,1202128140,5420,5420,5420,5420,0
|
|
20231204,172500,1202128140,5420,5420,5420,5420,0
|
|
20231204,172400,1202128140,5420,5420,5420,5420,0
|
|
20231204,172300,1202128140,5420,5420,5420,5420,0
|
|
20231204,172200,1202128140,5420,5420,5420,5420,0
|
|
20231204,172100,1202128140,5420,5420,5420,5420,0
|
|
20231204,172000,1202128140,5420,5420,5420,5420,0
|
|
20231204,171900,1202128140,5420,5420,5420,5420,0
|
|
20231204,171800,1202128140,5420,5420,5420,5420,0
|
|
20231204,171700,1202128140,5420,5420,5420,5420,0
|
|
20231204,171600,1202128140,5420,5420,5420,5420,0
|
|
20231204,171500,1202128140,5420,5420,5420,5420,0
|
|
20231204,171400,1202128140,5420,5420,5420,5420,0
|
|
20231204,171300,1202128140,5420,5420,5420,5420,0
|
|
20231204,171200,1202128140,5420,5420,5420,5420,0
|
|
20231204,171100,1202128140,5420,5420,5420,5420,0
|
|
20231204,171000,1202128140,5420,5420,5420,5420,0
|
|
20231204,170900,1202128140,5420,5420,5420,5420,0
|
|
20231204,170800,1202128140,5420,5420,5420,5420,0
|
|
20231204,170700,1202128140,5420,5420,5420,5420,0
|
|
20231204,170600,1202128140,5420,5420,5420,5420,0
|
|
20231204,170500,1202128140,5420,5420,5420,5420,0
|
|
20231204,170400,1202128140,5420,5420,5420,5420,0
|
|
20231204,170300,1202128140,5420,5420,5420,5420,2277
|
|
20231204,170200,1202128140,5420,5420,5420,5420,0
|
|
20231204,170100,1202128140,5420,5420,5420,5420,0
|
|
20231204,170000,1202128140,5420,5420,5420,5420,0
|
|
20231204,165900,1202128140,5420,5420,5420,5420,0
|
|
20231204,165800,1202128140,5420,5420,5420,5420,0
|
|
20231204,165700,1202128140,5420,5420,5420,5420,0
|
|
20231204,165600,1202128140,5420,5420,5420,5420,0
|
|
20231204,165500,1202128140,5420,5420,5420,5420,0
|
|
20231204,165400,1202128140,5420,5420,5420,5420,0
|
|
20231204,165300,1202128140,5420,5420,5420,5420,0
|
|
20231204,165200,1202128140,5420,5420,5420,5420,0
|
|
20231204,165100,1202128140,5420,5420,5420,5420,0
|
|
20231204,165000,1202128140,5420,5420,5420,5420,0
|
|
20231204,164900,1202128140,5420,5420,5420,5420,0
|
|
20231204,164800,1202128140,5420,5420,5420,5420,0
|
|
20231204,164700,1202128140,5420,5420,5420,5420,0
|
|
20231204,164600,1202128140,5420,5420,5420,5420,0
|
|
20231204,164500,1202128140,5420,5420,5420,5420,0
|
|
20231204,164400,1202128140,5420,5420,5420,5420,0
|
|
20231204,164300,1202128140,5420,5420,5420,5420,0
|
|
20231204,164200,1202128140,5420,5420,5420,5420,0
|
|
20231204,164100,1202128140,5420,5420,5420,5420,0
|
|
20231204,164000,1202128140,5420,5420,5420,5420,0
|
|
20231204,163900,1202128140,5420,5420,5420,5420,0
|
|
20231204,163800,1202128140,5420,5420,5420,5420,0
|
|
20231204,163700,1202128140,5420,5420,5420,5420,0
|
|
20231204,163600,1202128140,5420,5420,5420,5420,0
|
|
20231204,163500,1202128140,5420,5420,5420,5420,0
|
|
20231204,163400,1202128140,5420,5420,5420,5420,0
|
|
20231204,163300,1202128140,5420,5420,5420,5420,2277
|
|
20231204,163200,1202128140,5420,5420,5420,5420,0
|
|
20231204,163100,1202128140,5420,5420,5420,5420,0
|
|
20231204,163000,1202128140,5420,5420,5420,5420,0
|
|
20231204,162900,1202128140,5420,5420,5420,5420,0
|
|
20231204,162800,1202128140,5420,5420,5420,5420,0
|
|
20231204,162700,1202128140,5420,5420,5420,5420,0
|
|
20231204,162600,1202128140,5420,5420,5420,5420,0
|
|
20231204,162500,1202128140,5420,5420,5420,5420,0
|
|
20231204,162400,1202128140,5420,5420,5420,5420,0
|
|
20231204,162300,1202128140,5420,5420,5420,5420,0
|
|
20231204,162200,1202128140,5420,5420,5420,5420,0
|
|
20231204,162100,1202128140,5420,5420,5420,5420,0
|
|
20231204,162000,1202128140,5420,5420,5420,5420,0
|
|
20231204,161900,1202128140,5420,5420,5420,5420,0
|
|
20231204,161800,1202128140,5420,5420,5420,5420,0
|
|
20231204,161700,1202128140,5420,5420,5420,5420,0
|
|
20231204,161600,1202128140,5420,5420,5420,5420,0
|
|
20231204,161500,1202128140,5420,5420,5420,5420,0
|
|
20231204,161400,1202128140,5420,5420,5420,5420,0
|
|
20231204,161300,1202128140,5420,5420,5420,5420,0
|
|
20231204,161200,1202128140,5420,5420,5420,5420,0
|
|
20231204,161100,1202128140,5420,5420,5420,5420,0
|
|
20231204,161000,1202128140,5420,5420,5420,5420,0
|
|
20231204,160900,1202128140,5420,5420,5420,5420,0
|
|
20231204,160800,1202128140,5420,5420,5420,5420,0
|
|
20231204,160700,1202128140,5420,5420,5420,5420,0
|
|
20231204,160600,1202128140,5420,5420,5420,5420,0
|
|
20231204,160500,1202128140,5420,5420,5420,5420,0
|
|
20231204,160400,1202128140,5420,5420,5420,5420,0
|
|
20231204,160300,1202128140,5420,5420,5420,5420,2277
|
|
20231204,160200,1202128140,5420,5420,5420,5420,0
|
|
20231204,160100,1202128140,5420,5420,5420,5420,0
|
|
20231204,160000,1202128140,5420,5420,5420,5420,0
|
|
20231204,155900,1202128140,5420,5420,5420,5420,0
|
|
20231204,155800,1202128140,5420,5420,5420,5420,0
|
|
20231204,155700,1202128140,5420,5420,5420,5420,0
|
|
20231204,155600,1202128140,5420,5420,5420,5420,0
|
|
20231204,155500,1202128140,5420,5420,5420,5420,0
|
|
20231204,155400,1202128140,5420,5420,5420,5420,0
|
|
20231204,155300,1202128140,5420,5420,5420,5420,0
|
|
20231204,155200,1202128140,5420,5420,5420,5420,0
|
|
20231204,155100,1202128140,5420,5420,5420,5420,0
|
|
20231204,155000,1202128140,5420,5420,5420,5420,0
|
|
20231204,154900,1202128140,5420,5420,5420,5420,0
|
|
20231204,154800,1202128140,5420,5420,5420,5420,0
|
|
20231204,154700,1202128140,5420,5420,5420,5420,0
|
|
20231204,154600,1202128140,5420,5420,5420,5420,0
|
|
20231204,154500,1202128140,5420,5420,5420,5420,0
|
|
20231204,154400,1202128140,5420,5420,5420,5420,0
|
|
20231204,154300,1202128140,5420,5420,5420,5420,0
|
|
20231204,154200,1202128140,5420,5420,5420,5420,0
|
|
20231204,154100,1202128140,5420,5420,5420,5420,0
|
|
20231204,154000,1202128140,5420,5420,5420,5420,0
|
|
20231204,153900,1202128140,5420,5420,5420,5420,0
|
|
20231204,153800,1202128140,5420,5420,5420,5420,0
|
|
20231204,153700,1202128140,5420,5420,5420,5420,0
|
|
20231204,153600,1202128140,5420,5420,5420,5420,0
|
|
20231204,153500,1202128140,5420,5420,5420,5420,0
|
|
20231204,153400,1202128140,5420,5420,5420,5420,0
|
|
20231204,153300,1202128140,5420,5420,5420,5420,2277
|
|
20231204,153200,1202128140,5420,5420,5420,5420,0
|
|
20231204,153100,1202128140,5420,5420,5420,5420,0
|
|
20231204,153000,1202128140,5420,5420,5420,5420,2277
|
|
20231204,152900,1189786800,5430,5430,5430,5430,0
|
|
20231204,152800,1189786800,5430,5430,5430,5430,0
|
|
20231204,152700,1189786800,5430,5430,5430,5430,0
|
|
20231204,152600,1189786800,5430,5430,5430,5430,0
|
|
20231204,152500,1189786800,5430,5430,5430,5430,0
|
|
20231204,152400,1189786800,5430,5430,5430,5430,0
|
|
20231204,152300,1189786800,5430,5430,5430,5430,0
|
|
20231204,152200,1189786800,5430,5430,5430,5430,0
|
|
20231204,152100,1189786800,5430,5430,5430,5430,0
|
|
20231204,152000,1189786800,5430,5430,5430,5430,0
|
|
20231204,151900,1189786800,5430,5430,5490,5420,490
|
|
20231204,151800,1187125830,5430,5430,5430,5420,25
|
|
20231204,151700,1186990100,5430,5420,5430,5420,26
|
|
20231204,151600,1186849060,5410,5410,5420,5410,28
|
|
20231204,151500,1186697460,5410,5410,5410,5410,4
|
|
20231204,151400,1186675820,5410,5410,5410,5410,515
|
|
20231204,151300,1183889670,5410,5420,5420,5410,257
|
|
20231204,151200,1182498900,5420,5420,5420,5420,37
|
|
20231204,151100,1182298360,5420,5420,5420,5420,4
|
|
20231204,151000,1182276680,5420,5420,5420,5420,0
|
|
20231204,150900,1182276680,5420,5420,5420,5420,4
|
|
20231204,150800,1182255000,5420,5420,5420,5420,124
|
|
20231204,150700,1181582920,5410,5410,5410,5410,4
|
|
20231204,150600,1181561280,5410,5420,5420,5410,103
|
|
20231204,150500,1181004040,5410,5410,5410,5410,180
|
|
20231204,150400,1180030240,5410,5410,5410,5410,0
|
|
20231204,150300,1180030240,5410,5410,5420,5410,679
|
|
20231204,150200,1176356060,5410,5410,5410,5410,926
|
|
20231204,150100,1171346400,5410,5420,5420,5410,938
|
|
20231204,150000,1166262960,5430,5420,5430,5420,9
|
|
20231204,145900,1166214150,5430,5420,5430,5420,15
|
|
20231204,145800,1166132830,5430,5430,5430,5410,45
|
|
20231204,145700,1165888520,5430,5430,5430,5430,0
|
|
20231204,145600,1165888520,5430,5410,5430,5410,102
|
|
20231204,145500,1165334700,5430,5430,5430,5430,18
|
|
20231204,145400,1165236960,5430,5420,5430,5420,41
|
|
20231204,145300,1165014730,5410,5430,5430,5410,144
|
|
20231204,145200,1164235070,5410,5430,5430,5410,3
|
|
20231204,145100,1164218820,5430,5430,5430,5430,1
|
|
20231204,145000,1164213390,5420,5410,5420,5410,808
|
|
20231204,144900,1159839820,5410,5410,5410,5410,4
|
|
20231204,144800,1159818180,5410,5410,5410,5410,845
|
|
20231204,144700,1155246730,5400,5410,5410,5400,32
|
|
20231204,144600,1155073630,5400,5410,5410,5400,659
|
|
20231204,144500,1151514830,5410,5410,5430,5400,341
|
|
20231204,144400,1149672000,5400,5420,5420,5400,4749
|
|
20231204,144300,1123966530,5420,5420,5440,5420,843
|
|
20231204,144200,1119391160,5440,5440,5440,5420,4439
|
|
20231204,144100,1095271580,5440,5460,5460,5440,4008
|
|
20231204,144000,1073440620,5450,5450,5450,5450,2
|
|
20231204,143900,1073429720,5460,5450,5460,5450,40
|
|
20231204,143800,1073211640,5450,5450,5450,5450,0
|
|
20231204,143700,1073211640,5450,5460,5460,5450,3
|
|
20231204,143600,1073195280,5450,5460,5460,5450,4
|
|
20231204,143500,1073173460,5450,5450,5450,5450,2
|
|
20231204,143400,1073162560,5460,5460,5460,5460,0
|
|
20231204,143300,1073162560,5460,5460,5460,5460,0
|
|
20231204,143200,1073162560,5460,5460,5460,5460,0
|
|
20231204,143100,1073162560,5460,5460,5460,5460,0
|
|
20231204,143000,1073162560,5460,5450,5460,5450,562
|
|
20231204,142900,1070094560,5450,5450,5450,5450,100
|
|
20231204,142800,1069549560,5450,5450,5450,5450,0
|
|
20231204,142700,1069549560,5450,5460,5460,5450,97
|
|
20231204,142600,1069020890,5460,5460,5460,5460,0
|
|
20231204,142500,1069020890,5460,5460,5460,5460,2
|
|
20231204,142400,1069009970,5460,5460,5460,5460,50
|
|
20231204,142300,1068736970,5460,5450,5460,5450,1271
|
|
20231204,142200,1061810010,5450,5460,5460,5450,203
|
|
20231204,142100,1060703650,5450,5450,5450,5450,42
|
|
20231204,142000,1060474750,5440,5440,5440,5440,0
|
|
20231204,141900,1060474750,5440,5450,5450,5440,4542
|
|
20231204,141800,1035734620,5460,5460,5460,5460,293
|
|
20231204,141700,1034134840,5460,5470,5470,5460,4
|
|
20231204,141600,1034112980,5460,5460,5470,5460,9
|
|
20231204,141500,1034063830,5460,5470,5470,5460,5
|
|
20231204,141400,1034036520,5460,5460,5460,5460,4
|
|
20231204,141300,1034014680,5470,5470,5470,5470,0
|
|
20231204,141200,1034014680,5470,5450,5470,5450,185
|
|
20231204,141100,1033006410,5470,5470,5470,5470,267
|
|
20231204,141000,1031545920,5470,5460,5470,5460,3001
|
|
20231204,140900,1015140450,5450,5470,5470,5450,23
|
|
20231204,140800,1015014880,5450,5450,5450,5450,39
|
|
20231204,140700,1014802330,5450,5450,5450,5450,2
|
|
20231204,140600,1014791430,5470,5460,5470,5450,101
|
|
20231204,140500,1014239980,5460,5460,5460,5460,2
|
|
20231204,140400,1014229060,5450,5450,5450,5450,2
|
|
20231204,140300,1014218160,5470,5470,5470,5470,1
|
|
20231204,140200,1014212690,5460,5460,5460,5450,314
|
|
20231204,140100,1012498390,5460,5460,5460,5460,605
|
|
20231204,140000,1009195090,5470,5470,5470,5470,0
|
|
20231204,135900,1009195090,5470,5470,5470,5470,1
|
|
20231204,135800,1009189620,5460,5460,5460,5460,543
|
|
20231204,135700,1006224840,5460,5460,5460,5460,200
|
|
20231204,135600,1005132840,5460,5470,5470,5460,278
|
|
20231204,135500,1003613370,5470,5470,5470,5470,0
|
|
20231204,135400,1003613370,5470,5470,5470,5470,372
|
|
20231204,135300,1001578530,5490,5490,5490,5490,0
|
|
20231204,135200,1001578530,5490,5490,5490,5490,1
|
|
20231204,135100,1001573040,5470,5470,5470,5470,5
|
|
20231204,135000,1001545690,5490,5490,5490,5490,1
|
|
20231204,134900,1001540200,5470,5480,5480,5470,3205
|
|
20231204,134800,983981680,5500,5500,5500,5500,0
|
|
20231204,134700,983981680,5500,5500,5500,5500,1
|
|
20231204,134600,983976180,5480,5480,5480,5480,0
|
|
20231204,134500,983976180,5480,5480,5480,5480,0
|
|
20231204,134400,983976180,5480,5480,5480,5480,2
|
|
20231204,134300,983965220,5510,5500,5510,5500,20
|
|
20231204,134200,983855030,5510,5510,5510,5510,0
|
|
20231204,134100,983855030,5510,5510,5510,5510,50
|
|
20231204,134000,983579530,5510,5490,5510,5490,20
|
|
20231204,133900,983469610,5480,5480,5480,5480,1
|
|
20231204,133800,983464130,5490,5480,5490,5480,12
|
|
20231204,133700,983398270,5480,5480,5480,5480,1
|
|
20231204,133600,983392790,5470,5470,5470,5470,0
|
|
20231204,133500,983392790,5470,5470,5470,5470,111
|
|
20231204,133400,982785620,5470,5470,5470,5470,0
|
|
20231204,133300,982785620,5470,5470,5470,5470,0
|
|
20231204,133200,982785620,5470,5480,5480,5470,1317
|
|
20231204,133100,975569530,5510,5510,5510,5510,10
|
|
20231204,133000,975514430,5510,5510,5510,5510,1
|
|
20231204,132900,975508920,5480,5500,5500,5480,107
|
|
20231204,132800,974922540,5510,5500,5510,5480,1940
|
|
20231204,132700,964251780,5500,5500,5500,5500,0
|
|
20231204,132600,964251780,5500,5490,5500,5490,1432
|
|
20231204,132500,956377410,5490,5490,5490,5490,1
|
|
20231204,132400,956371920,5480,5480,5480,5480,101
|
|
20231204,132300,955818440,5470,5470,5470,5470,0
|
|
20231204,132200,955818440,5470,5470,5470,5470,100
|
|
20231204,132100,955271440,5470,5470,5470,5470,301
|
|
20231204,132000,953624970,5480,5480,5480,5480,0
|
|
20231204,131900,953624970,5480,5480,5480,5480,3
|
|
20231204,131800,953608530,5480,5480,5480,5480,10
|
|
20231204,131700,953553730,5470,5470,5470,5470,0
|
|
20231204,131600,953553730,5470,5470,5470,5470,0
|
|
20231204,131500,953553730,5470,5470,5470,5470,0
|
|
20231204,131400,953553730,5470,5470,5470,5470,120
|
|
20231204,131300,952897330,5460,5460,5460,5460,0
|
|
20231204,131200,952897330,5460,5470,5470,5460,98
|
|
20231204,131100,952362210,5460,5460,5460,5460,451
|
|
20231204,131000,949899750,5490,5490,5490,5490,0
|
|
20231204,130900,949899750,5490,5490,5490,5490,0
|
|
20231204,130800,949899750,5490,5490,5490,5490,5
|
|
20231204,130700,949872300,5490,5490,5490,5490,4
|
|
20231204,130600,949850340,5490,5480,5490,5470,292
|
|
20231204,130500,948252290,5490,5490,5490,5490,40
|
|
20231204,130400,948032690,5510,5510,5510,5510,100
|
|
20231204,130300,947481690,5510,5510,5510,5510,1
|
|
20231204,130200,947476180,5510,5510,5510,5510,0
|
|
20231204,130100,947476180,5510,5490,5510,5490,186
|
|
20231204,130000,946453840,5520,5520,5520,5520,0
|
|
20231204,125900,946453840,5520,5520,5520,5520,0
|
|
20231204,125800,946453840,5520,5520,5520,5520,1
|
|
20231204,125700,946448320,5490,5490,5490,5490,0
|
|
20231204,125600,946448320,5490,5510,5540,5490,2040
|
|
20231204,125500,935176270,5510,5510,5510,5510,1
|
|
20231204,125400,935170760,5500,5500,5500,5500,3
|
|
20231204,125300,935154260,5490,5480,5490,5480,730
|
|
20231204,125200,931150280,5460,5460,5460,5460,0
|
|
20231204,125100,931150280,5460,5460,5460,5460,5
|
|
20231204,125000,931122980,5460,5470,5470,5460,94
|
|
20231204,124900,930608860,5460,5460,5460,5460,4
|
|
20231204,124800,930587020,5450,5450,5450,5450,6
|
|
20231204,124700,930554320,5470,5460,5470,5450,66
|
|
20231204,124600,930193550,5460,5460,5460,5460,5
|
|
20231204,124500,930166250,5470,5460,5470,5460,6
|
|
20231204,124400,930133480,5460,5470,5470,5460,6
|
|
20231204,124300,930100710,5450,5450,5450,5450,5
|
|
20231204,124200,930073460,5450,5450,5450,5450,5
|
|
20231204,124100,930046210,5450,5470,5470,5450,6
|
|
20231204,124000,930013490,5440,5450,5450,5440,1261
|
|
20231204,123900,923141090,5450,5470,5470,5450,995
|
|
20231204,123800,917718320,5450,5470,5470,5450,74
|
|
20231204,123700,917314980,5450,5450,5450,5450,4
|
|
20231204,123600,917293180,5470,5450,5470,5450,7
|
|
20231204,123500,917255010,5470,5470,5470,5450,6
|
|
20231204,123400,917222270,5470,5450,5470,5450,6
|
|
20231204,123300,917189550,5470,5450,5470,5450,6
|
|
20231204,123200,917156830,5470,5450,5470,5450,116
|
|
20231204,123100,916524590,5470,5440,5470,5440,6
|
|
20231204,123000,916491920,5470,5450,5470,5440,357
|
|
20231204,122900,914546310,5450,5450,5450,5450,4
|
|
20231204,122800,914524510,5450,5450,5450,5450,6
|
|
20231204,122700,914491810,5450,5450,5450,5450,67
|
|
20231204,122600,914126660,5450,5470,5470,5450,36
|
|
20231204,122500,913929860,5470,5480,5480,5450,96
|
|
20231204,122400,913405710,5470,5470,5480,5470,224
|
|
20231204,122300,912178430,5450,5450,5450,5450,96
|
|
20231204,122200,911655230,5480,5450,5480,5450,205
|
|
20231204,122100,910537950,5460,5460,5460,5460,0
|
|
20231204,122000,910537950,5460,5460,5460,5460,0
|
|
20231204,121900,910537950,5460,5460,5460,5460,0
|
|
20231204,121800,910537950,5460,5480,5480,5460,5
|
|
20231204,121700,910510630,5480,5480,5480,5480,2
|
|
20231204,121600,910499670,5480,5480,5480,5450,202
|
|
20231204,121500,909396340,5480,5480,5480,5480,0
|
|
20231204,121400,909396340,5480,5480,5480,5480,0
|
|
20231204,121300,909396340,5480,5480,5480,5480,0
|
|
20231204,121200,909396340,5480,5480,5480,5480,1
|
|
20231204,121100,909390860,5460,5460,5460,5460,0
|
|
20231204,121000,909390860,5460,5480,5480,5460,52
|
|
20231204,120900,909106910,5470,5470,5470,5470,42
|
|
20231204,120800,908877170,5460,5460,5460,5460,0
|
|
20231204,120700,908877170,5460,5450,5460,5450,508
|
|
20231204,120600,906103500,5460,5470,5470,5440,5995
|
|
20231204,120500,873405930,5490,5490,5490,5490,2
|
|
20231204,120400,873394950,5490,5490,5490,5490,1
|
|
20231204,120300,873389460,5470,5470,5470,5470,240
|
|
20231204,120200,872076660,5490,5480,5490,5480,14
|
|
20231204,120100,871999930,5490,5480,5490,5480,288
|
|
20231204,120000,870421680,5480,5460,5480,5460,106
|
|
20231204,115900,869842900,5490,5490,5490,5490,1
|
|
20231204,115800,869837410,5450,5450,5450,5450,101
|
|
20231204,115700,869286960,5490,5490,5490,5490,0
|
|
20231204,115600,869286960,5490,5490,5490,5490,1
|
|
20231204,115500,869281470,5460,5470,5470,5460,1755
|
|
20231204,115400,859699140,5490,5490,5490,5490,10
|
|
20231204,115300,859644240,5490,5490,5490,5490,1
|
|
20231204,115200,859638750,5470,5470,5470,5470,0
|
|
20231204,115100,859638750,5470,5470,5470,5470,489
|
|
20231204,115000,856963920,5470,5470,5470,5470,0
|
|
20231204,114900,856963920,5470,5470,5470,5470,4
|
|
20231204,114800,856942040,5470,5470,5470,5470,37
|
|
20231204,114700,856739650,5430,5460,5470,5430,834
|
|
20231204,114600,852204510,5430,5500,5500,5430,17329
|
|
20231204,114500,757582250,5510,5500,5510,5500,54
|
|
20231204,114400,757285240,5510,5510,5510,5510,1
|
|
20231204,114300,757279730,5490,5490,5490,5490,0
|
|
20231204,114200,757279730,5490,5490,5490,5490,0
|
|
20231204,114100,757279730,5490,5490,5490,5490,0
|
|
20231204,114000,757279730,5490,5490,5490,5490,0
|
|
20231204,113900,757279730,5490,5490,5490,5490,0
|
|
20231204,113800,757279730,5490,5490,5490,5490,0
|
|
20231204,113700,757279730,5490,5490,5490,5490,1
|
|
20231204,113600,757274240,5490,5490,5490,5490,0
|
|
20231204,113500,757274240,5490,5490,5490,5490,0
|
|
20231204,113400,757274240,5490,5490,5490,5490,1
|
|
20231204,113300,757268750,5530,5530,5530,5530,2
|
|
20231204,113200,757257690,5530,5530,5530,5530,19
|
|
20231204,113100,757152620,5530,5530,5530,5530,0
|
|
20231204,113000,757152620,5530,5530,5530,5530,0
|
|
20231204,112900,757152620,5530,5510,5530,5510,92
|
|
20231204,112800,756644000,5480,5480,5480,5480,0
|
|
20231204,112700,756644000,5480,5480,5480,5480,691
|
|
20231204,112600,752857320,5480,5480,5480,5480,0
|
|
20231204,112500,752857320,5480,5480,5480,5480,0
|
|
20231204,112400,752857320,5480,5480,5480,5480,0
|
|
20231204,112300,752857320,5480,5490,5490,5480,110
|
|
20231204,112200,752254320,5490,5490,5490,5490,0
|
|
20231204,112100,752254320,5490,5490,5490,5490,64
|
|
20231204,112000,751902960,5480,5480,5480,5480,142
|
|
20231204,111900,751124800,5490,5490,5490,5490,0
|
|
20231204,111800,751124800,5490,5490,5490,5490,0
|
|
20231204,111700,751124800,5490,5490,5490,5490,873
|
|
20231204,111600,746332030,5490,5490,5490,5490,125
|
|
20231204,111500,745645780,5510,5520,5520,5510,54
|
|
20231204,111400,745348140,5520,5520,5520,5520,15
|
|
20231204,111300,745265340,5540,5500,5540,5500,1000
|
|
20231204,111200,739738420,5500,5500,5500,5500,10
|
|
20231204,111100,739683420,5480,5480,5480,5480,0
|
|
20231204,111000,739683420,5480,5480,5480,5480,0
|
|
20231204,110900,739683420,5480,5480,5480,5480,50
|
|
20231204,110800,739409420,5500,5500,5500,5500,79
|
|
20231204,110700,738974920,5470,5470,5470,5470,1
|
|
20231204,110600,738969450,5470,5470,5470,5470,0
|
|
20231204,110500,738969450,5470,5500,5500,5470,291
|
|
20231204,110400,737371680,5500,5500,5500,5500,1
|
|
20231204,110300,737366180,5480,5480,5480,5480,4
|
|
20231204,110200,737344260,5470,5470,5470,5470,0
|
|
20231204,110100,737344260,5470,5470,5470,5470,54
|
|
20231204,110000,737048880,5470,5470,5470,5470,0
|
|
20231204,105900,737048880,5470,5470,5470,5470,0
|
|
20231204,105800,737048880,5470,5470,5470,5470,0
|
|
20231204,105700,737048880,5470,5470,5470,5470,0
|
|
20231204,105600,737048880,5470,5470,5470,5470,80
|
|
20231204,105500,736611280,5500,5500,5500,5490,297
|
|
20231204,105400,734977930,5490,5490,5490,5490,10
|
|
20231204,105300,734923030,5490,5490,5490,5490,0
|
|
20231204,105200,734923030,5490,5480,5490,5480,302
|
|
20231204,105100,733267930,5470,5470,5470,5470,0
|
|
20231204,105000,733267930,5470,5470,5470,5470,155
|
|
20231204,104900,732420080,5480,5480,5480,5480,1
|
|
20231204,104800,732414600,5460,5460,5460,5460,0
|
|
20231204,104700,732414600,5460,5480,5480,5460,3643
|
|
20231204,104600,712459660,5480,5480,5480,5480,0
|
|
20231204,104500,712459660,5480,5480,5480,5480,100
|
|
20231204,104400,711911660,5480,5480,5480,5480,0
|
|
20231204,104300,711911660,5480,5480,5480,5480,0
|
|
20231204,104200,711911660,5480,5480,5480,5480,42
|
|
20231204,104100,711681500,5450,5480,5480,5450,1269
|
|
20231204,104000,704735190,5460,5460,5460,5460,945
|
|
20231204,103900,699575490,5470,5470,5470,5470,459
|
|
20231204,103800,697064760,5470,5470,5470,5470,0
|
|
20231204,103700,697064760,5470,5470,5470,5470,292
|
|
20231204,103600,695467520,5460,5480,5480,5460,128
|
|
20231204,103500,694767230,5480,5500,5500,5480,451
|
|
20231204,103400,692291620,5500,5500,5500,5500,162
|
|
20231204,103300,691400620,5510,5510,5510,5510,2
|
|
20231204,103200,691389600,5500,5500,5500,5500,10
|
|
20231204,103100,691334600,5500,5500,5500,5500,943
|
|
20231204,103000,686148100,5500,5480,5500,5480,505
|
|
20231204,102900,683378080,5470,5470,5470,5470,57
|
|
20231204,102800,683066290,5460,5460,5460,5460,395
|
|
20231204,102700,680909590,5450,5450,5450,5450,101
|
|
20231204,102600,680359140,5460,5460,5460,5450,38
|
|
20231204,102500,680151980,5450,5450,5450,5450,0
|
|
20231204,102400,680151980,5450,5450,5450,5450,141
|
|
20231204,102300,679383530,5450,5450,5450,5450,56
|
|
20231204,102200,679078330,5450,5450,5450,5450,0
|
|
20231204,102100,679078330,5450,5470,5470,5440,3272
|
|
20231204,102000,661247840,5480,5480,5480,5480,202
|
|
20231204,101900,660140880,5470,5470,5470,5470,0
|
|
20231204,101800,660140880,5470,5470,5470,5470,0
|
|
20231204,101700,660140880,5470,5470,5470,5470,102
|
|
20231204,101600,659582940,5470,5470,5470,5470,5
|
|
20231204,101500,659555590,5460,5460,5460,5460,77
|
|
20231204,101400,659135170,5440,5470,5470,5440,4458
|
|
20231204,101300,634808940,5490,5480,5490,5480,166
|
|
20231204,101200,633898810,5480,5480,5480,5480,1
|
|
20231204,101100,633893330,5480,5480,5480,5480,10
|
|
20231204,101000,633838530,5480,5480,5480,5480,15
|
|
20231204,100900,633756330,5480,5480,5480,5480,30
|
|
20231204,100800,633591930,5480,5480,5480,5480,51
|
|
20231204,100700,633312450,5480,5480,5480,5480,290
|
|
20231204,100600,631723250,5480,5480,5480,5480,0
|
|
20231204,100500,631723250,5480,5480,5480,5480,521
|
|
20231204,100400,628868170,5500,5500,5500,5500,0
|
|
20231204,100300,628868170,5500,5500,5500,5500,10
|
|
20231204,100200,628813170,5500,5490,5500,5480,1045
|
|
20231204,100100,623086210,5490,5490,5490,5490,0
|
|
20231204,100000,623086210,5490,5490,5490,5490,250
|
|
20231204,095900,621713710,5490,5490,5490,5490,800
|
|
20231204,095800,617321710,5490,5490,5490,5490,21
|
|
20231204,095700,617206420,5490,5490,5490,5490,963
|
|
20231204,095600,611919550,5500,5500,5500,5500,71
|
|
20231204,095500,611529050,5500,5500,5500,5500,1415
|
|
20231204,095400,603746550,5500,5500,5500,5500,102
|
|
20231204,095300,603185550,5500,5520,5520,5500,3442
|
|
20231204,095200,584218450,5530,5530,5530,5530,10
|
|
20231204,095100,584163150,5530,5530,5530,5530,2
|
|
20231204,095000,584152090,5530,5530,5530,5530,203
|
|
20231204,094900,583029500,5530,5530,5530,5530,1
|
|
20231204,094800,583023970,5520,5510,5520,5510,210
|
|
20231204,094700,581865870,5510,5530,5530,5510,49
|
|
20231204,094600,581595000,5530,5520,5530,5510,461
|
|
20231204,094500,579049830,5550,5540,5550,5530,1153
|
|
20231204,094400,572667440,5540,5530,5540,5530,32
|
|
20231204,094300,572490180,5530,5530,5540,5530,1610
|
|
20231204,094200,563584880,5540,5530,5540,5530,15
|
|
20231204,094100,563501890,5530,5530,5530,5510,1082
|
|
20231204,094000,557528100,5550,5530,5550,5530,6
|
|
20231204,093900,557494820,5530,5540,5540,5530,658
|
|
20231204,093800,553854440,5540,5570,5570,5500,9196
|
|
20231204,093700,502987720,5570,5570,5570,5570,628
|
|
20231204,093600,499489760,5610,5610,5610,5610,500
|
|
20231204,093500,496684760,5610,5610,5620,5570,1197
|
|
20231204,093400,489989750,5620,5610,5620,5610,2466
|
|
20231204,093300,476135830,5610,5610,5610,5610,55
|
|
20231204,093200,475827280,5610,5610,5610,5600,874
|
|
20231204,093100,470924490,5610,5610,5610,5610,2
|
|
20231204,093000,470913270,5600,5600,5600,5600,1555
|
|
20231204,092900,462205270,5580,5570,5580,5570,563
|
|
20231204,092800,459068810,5570,5570,5570,5570,418
|
|
20231204,092700,456740550,5570,5570,5570,5570,54
|
|
20231204,092600,456439770,5570,5580,5580,5570,751
|
|
20231204,092500,452256690,5580,5600,5600,5580,452
|
|
20231204,092400,449732330,5600,5610,5610,5600,2
|
|
20231204,092300,449721120,5600,5600,5600,5600,66
|
|
20231204,092200,449351520,5600,5590,5600,5590,710
|
|
20231204,092100,445376620,5590,5580,5590,5580,251
|
|
20231204,092000,443974030,5590,5590,5590,5590,705
|
|
20231204,091900,440033080,5580,5570,5580,5570,933
|
|
20231204,091800,434828450,5580,5590,5590,5570,1958
|
|
20231204,091700,423902570,5590,5600,5600,5590,763
|
|
20231204,091600,419637200,5600,5600,5600,5590,97
|
|
20231204,091500,419094300,5600,5600,5600,5600,0
|
|
20231204,091400,419094300,5600,5600,5600,5600,52
|
|
20231204,091300,418803100,5600,5600,5600,5590,712
|
|
20231204,091200,414816410,5600,5610,5610,5600,686
|
|
20231204,091100,410971600,5620,5620,5640,5620,1248
|
|
20231204,091000,403954880,5630,5620,5630,5620,2710
|
|
20231204,090900,388697760,5620,5610,5620,5600,2121
|
|
20231204,090800,376782930,5620,5620,5640,5620,1775
|
|
20231204,090700,366802480,5630,5630,5630,5630,890
|
|
20231204,090600,361791780,5640,5650,5650,5640,956
|
|
20231204,090500,356395750,5650,5680,5700,5650,6331
|
|
20231204,090400,320459960,5680,5680,5700,5680,5576
|
|
20231204,090300,288736210,5680,5630,5680,5610,7125
|
|
20231204,090200,248459490,5630,5640,5650,5590,4287
|
|
20231204,090100,224311490,5620,5600,5650,5580,17177
|
|
20231204,090000,127843600,5600,5510,5600,5510,23087
|