637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,193400,1411169560,5390,5390,5390,5390,3675
|
|
20231211,193300,1411169560,5390,5390,5390,5390,0
|
|
20231211,193200,1411169560,5390,5390,5390,5390,0
|
|
20231211,193100,1411169560,5390,5390,5390,5390,0
|
|
20231211,193000,1411169560,5390,5390,5390,5390,0
|
|
20231211,192900,1411169560,5390,5390,5390,5390,0
|
|
20231211,192800,1411169560,5390,5390,5390,5390,0
|
|
20231211,192700,1411169560,5390,5390,5390,5390,0
|
|
20231211,192600,1411169560,5390,5390,5390,5390,0
|
|
20231211,192500,1411169560,5390,5390,5390,5390,0
|
|
20231211,192400,1411169560,5390,5390,5390,5390,0
|
|
20231211,192300,1411169560,5390,5390,5390,5390,0
|
|
20231211,192200,1411169560,5390,5390,5390,5390,0
|
|
20231211,192100,1411169560,5390,5390,5390,5390,0
|
|
20231211,192000,1411169560,5390,5390,5390,5390,0
|
|
20231211,191900,1411169560,5390,5390,5390,5390,0
|
|
20231211,191800,1411169560,5390,5390,5390,5390,0
|
|
20231211,191700,1411169560,5390,5390,5390,5390,0
|
|
20231211,191600,1411169560,5390,5390,5390,5390,0
|
|
20231211,191500,1411169560,5390,5390,5390,5390,0
|
|
20231211,191400,1411169560,5390,5390,5390,5390,0
|
|
20231211,191300,1411169560,5390,5390,5390,5390,0
|
|
20231211,191200,1411169560,5390,5390,5390,5390,0
|
|
20231211,191100,1411169560,5390,5390,5390,5390,0
|
|
20231211,191000,1411169560,5390,5390,5390,5390,0
|
|
20231211,190900,1411169560,5390,5390,5390,5390,0
|
|
20231211,190800,1411169560,5390,5390,5390,5390,0
|
|
20231211,190700,1411169560,5390,5390,5390,5390,0
|
|
20231211,190600,1411169560,5390,5390,5390,5390,0
|
|
20231211,190500,1411169560,5390,5390,5390,5390,0
|
|
20231211,190400,1411169560,5390,5390,5390,5390,3675
|
|
20231211,190300,1411169560,5390,5390,5390,5390,0
|
|
20231211,190200,1411169560,5390,5390,5390,5390,0
|
|
20231211,190100,1411169560,5390,5390,5390,5390,0
|
|
20231211,190000,1411169560,5390,5390,5390,5390,0
|
|
20231211,185900,1411169560,5390,5390,5390,5390,0
|
|
20231211,185800,1411169560,5390,5390,5390,5390,0
|
|
20231211,185700,1411169560,5390,5390,5390,5390,0
|
|
20231211,185600,1411169560,5390,5390,5390,5390,0
|
|
20231211,185500,1411169560,5390,5390,5390,5390,0
|
|
20231211,185400,1411169560,5390,5390,5390,5390,0
|
|
20231211,185300,1411169560,5390,5390,5390,5390,0
|
|
20231211,185200,1411169560,5390,5390,5390,5390,0
|
|
20231211,185100,1411169560,5390,5390,5390,5390,0
|
|
20231211,185000,1411169560,5390,5390,5390,5390,0
|
|
20231211,184900,1411169560,5390,5390,5390,5390,0
|
|
20231211,184800,1411169560,5390,5390,5390,5390,0
|
|
20231211,184700,1411169560,5390,5390,5390,5390,0
|
|
20231211,184600,1411169560,5390,5390,5390,5390,0
|
|
20231211,184500,1411169560,5390,5390,5390,5390,0
|
|
20231211,184400,1411169560,5390,5390,5390,5390,0
|
|
20231211,184300,1411169560,5390,5390,5390,5390,0
|
|
20231211,184200,1411169560,5390,5390,5390,5390,0
|
|
20231211,184100,1411169560,5390,5390,5390,5390,0
|
|
20231211,184000,1411169560,5390,5390,5390,5390,0
|
|
20231211,183900,1411169560,5390,5390,5390,5390,0
|
|
20231211,183800,1411169560,5390,5390,5390,5390,0
|
|
20231211,183700,1411169560,5390,5390,5390,5390,0
|
|
20231211,183600,1411169560,5390,5390,5390,5390,0
|
|
20231211,183500,1411169560,5390,5390,5390,5390,0
|
|
20231211,183400,1411169560,5390,5390,5390,5390,3675
|
|
20231211,183300,1411169560,5390,5390,5390,5390,0
|
|
20231211,183200,1411169560,5390,5390,5390,5390,0
|
|
20231211,183100,1411169560,5390,5390,5390,5390,0
|
|
20231211,183000,1411169560,5390,5390,5390,5390,0
|
|
20231211,182900,1411169560,5390,5390,5390,5390,0
|
|
20231211,182800,1411169560,5390,5390,5390,5390,0
|
|
20231211,182700,1411169560,5390,5390,5390,5390,0
|
|
20231211,182600,1411169560,5390,5390,5390,5390,0
|
|
20231211,182500,1411169560,5390,5390,5390,5390,0
|
|
20231211,182400,1411169560,5390,5390,5390,5390,0
|
|
20231211,182300,1411169560,5390,5390,5390,5390,0
|
|
20231211,182200,1411169560,5390,5390,5390,5390,0
|
|
20231211,182100,1411169560,5390,5390,5390,5390,0
|
|
20231211,182000,1411169560,5390,5390,5390,5390,0
|
|
20231211,181900,1411169560,5390,5390,5390,5390,0
|
|
20231211,181800,1411169560,5390,5390,5390,5390,0
|
|
20231211,181700,1411169560,5390,5390,5390,5390,0
|
|
20231211,181600,1411169560,5390,5390,5390,5390,0
|
|
20231211,181500,1411169560,5390,5390,5390,5390,0
|
|
20231211,181400,1411169560,5390,5390,5390,5390,0
|
|
20231211,181300,1411169560,5390,5390,5390,5390,0
|
|
20231211,181200,1411169560,5390,5390,5390,5390,0
|
|
20231211,181100,1411169560,5390,5390,5390,5390,0
|
|
20231211,181000,1411169560,5390,5390,5390,5390,0
|
|
20231211,180900,1411169560,5390,5390,5390,5390,0
|
|
20231211,180800,1411169560,5390,5390,5390,5390,0
|
|
20231211,180700,1411169560,5390,5390,5390,5390,0
|
|
20231211,180600,1411169560,5390,5390,5390,5390,0
|
|
20231211,180500,1411169560,5390,5390,5390,5390,0
|
|
20231211,180400,1411169560,5390,5390,5390,5390,3675
|
|
20231211,180300,1411169560,5390,5390,5390,5390,0
|
|
20231211,180200,1411169560,5390,5390,5390,5390,0
|
|
20231211,180100,1411169560,5390,5390,5390,5390,0
|
|
20231211,180000,1411169560,5390,5390,5390,5390,0
|
|
20231211,175900,1411169560,5390,5390,5390,5390,0
|
|
20231211,175800,1411169560,5390,5390,5390,5390,0
|
|
20231211,175700,1411169560,5390,5390,5390,5390,0
|
|
20231211,175600,1411169560,5390,5390,5390,5390,0
|
|
20231211,175500,1411169560,5390,5390,5390,5390,0
|
|
20231211,175400,1411169560,5390,5390,5390,5390,0
|
|
20231211,175300,1411169560,5390,5390,5390,5390,0
|
|
20231211,175200,1411169560,5390,5390,5390,5390,0
|
|
20231211,175100,1411169560,5390,5390,5390,5390,0
|
|
20231211,175000,1411169560,5390,5390,5390,5390,0
|
|
20231211,174900,1411169560,5390,5390,5390,5390,0
|
|
20231211,174800,1411169560,5390,5390,5390,5390,0
|
|
20231211,174700,1411169560,5390,5390,5390,5390,0
|
|
20231211,174600,1411169560,5390,5390,5390,5390,0
|
|
20231211,174500,1411169560,5390,5390,5390,5390,0
|
|
20231211,174400,1411169560,5390,5390,5390,5390,0
|
|
20231211,174300,1411169560,5390,5390,5390,5390,0
|
|
20231211,174200,1411169560,5390,5390,5390,5390,0
|
|
20231211,174100,1411169560,5390,5390,5390,5390,0
|
|
20231211,174000,1411169560,5390,5390,5390,5390,0
|
|
20231211,173900,1411169560,5390,5390,5390,5390,0
|
|
20231211,173800,1411169560,5390,5390,5390,5390,0
|
|
20231211,173700,1411169560,5390,5390,5390,5390,0
|
|
20231211,173600,1411169560,5390,5390,5390,5390,0
|
|
20231211,173500,1411169560,5390,5390,5390,5390,0
|
|
20231211,173400,1411169560,5390,5390,5390,5390,3675
|
|
20231211,173300,1411169560,5390,5390,5390,5390,0
|
|
20231211,173200,1411169560,5390,5390,5390,5390,0
|
|
20231211,173100,1411169560,5390,5390,5390,5390,0
|
|
20231211,173000,1411169560,5390,5390,5390,5390,0
|
|
20231211,172900,1411169560,5390,5390,5390,5390,0
|
|
20231211,172800,1411169560,5390,5390,5390,5390,0
|
|
20231211,172700,1411169560,5390,5390,5390,5390,0
|
|
20231211,172600,1411169560,5390,5390,5390,5390,0
|
|
20231211,172500,1411169560,5390,5390,5390,5390,0
|
|
20231211,172400,1411169560,5390,5390,5390,5390,0
|
|
20231211,172300,1411169560,5390,5390,5390,5390,0
|
|
20231211,172200,1411169560,5390,5390,5390,5390,0
|
|
20231211,172100,1411169560,5390,5390,5390,5390,0
|
|
20231211,172000,1411169560,5390,5390,5390,5390,0
|
|
20231211,171900,1411169560,5390,5390,5390,5390,0
|
|
20231211,171800,1411169560,5390,5390,5390,5390,0
|
|
20231211,171700,1411169560,5390,5390,5390,5390,0
|
|
20231211,171600,1411169560,5390,5390,5390,5390,0
|
|
20231211,171500,1411169560,5390,5390,5390,5390,0
|
|
20231211,171400,1411169560,5390,5390,5390,5390,0
|
|
20231211,171300,1411169560,5390,5390,5390,5390,0
|
|
20231211,171200,1411169560,5390,5390,5390,5390,0
|
|
20231211,171100,1411169560,5390,5390,5390,5390,0
|
|
20231211,171000,1411169560,5390,5390,5390,5390,0
|
|
20231211,170900,1411169560,5390,5390,5390,5390,0
|
|
20231211,170800,1411169560,5390,5390,5390,5390,0
|
|
20231211,170700,1411169560,5390,5390,5390,5390,0
|
|
20231211,170600,1411169560,5390,5390,5390,5390,0
|
|
20231211,170500,1411169560,5390,5390,5390,5390,0
|
|
20231211,170400,1411169560,5390,5390,5390,5390,3675
|
|
20231211,170300,1411169560,5390,5390,5390,5390,0
|
|
20231211,170200,1411169560,5390,5390,5390,5390,0
|
|
20231211,170100,1411169560,5390,5390,5390,5390,0
|
|
20231211,170000,1411169560,5390,5390,5390,5390,0
|
|
20231211,165900,1411169560,5390,5390,5390,5390,0
|
|
20231211,165800,1411169560,5390,5390,5390,5390,0
|
|
20231211,165700,1411169560,5390,5390,5390,5390,0
|
|
20231211,165600,1411169560,5390,5390,5390,5390,0
|
|
20231211,165500,1411169560,5390,5390,5390,5390,0
|
|
20231211,165400,1411169560,5390,5390,5390,5390,0
|
|
20231211,165300,1411169560,5390,5390,5390,5390,0
|
|
20231211,165200,1411169560,5390,5390,5390,5390,0
|
|
20231211,165100,1411169560,5390,5390,5390,5390,0
|
|
20231211,165000,1411169560,5390,5390,5390,5390,0
|
|
20231211,164900,1411169560,5390,5390,5390,5390,0
|
|
20231211,164800,1411169560,5390,5390,5390,5390,0
|
|
20231211,164700,1411169560,5390,5390,5390,5390,0
|
|
20231211,164600,1411169560,5390,5390,5390,5390,0
|
|
20231211,164500,1411169560,5390,5390,5390,5390,0
|
|
20231211,164400,1411169560,5390,5390,5390,5390,0
|
|
20231211,164300,1411169560,5390,5390,5390,5390,0
|
|
20231211,164200,1411169560,5390,5390,5390,5390,0
|
|
20231211,164100,1411169560,5390,5390,5390,5390,0
|
|
20231211,164000,1411169560,5390,5390,5390,5390,0
|
|
20231211,163900,1411169560,5390,5390,5390,5390,0
|
|
20231211,163800,1411169560,5390,5390,5390,5390,0
|
|
20231211,163700,1411169560,5390,5390,5390,5390,0
|
|
20231211,163600,1411169560,5390,5390,5390,5390,0
|
|
20231211,163500,1411169560,5390,5390,5390,5390,0
|
|
20231211,163400,1411169560,5390,5390,5390,5390,3675
|
|
20231211,163300,1411169560,5390,5390,5390,5390,0
|
|
20231211,163200,1411169560,5390,5390,5390,5390,0
|
|
20231211,163100,1411169560,5390,5390,5390,5390,0
|
|
20231211,163000,1411169560,5390,5390,5390,5390,0
|
|
20231211,162900,1411169560,5390,5390,5390,5390,0
|
|
20231211,162800,1411169560,5390,5390,5390,5390,0
|
|
20231211,162700,1411169560,5390,5390,5390,5390,0
|
|
20231211,162600,1411169560,5390,5390,5390,5390,0
|
|
20231211,162500,1411169560,5390,5390,5390,5390,0
|
|
20231211,162400,1411169560,5390,5390,5390,5390,0
|
|
20231211,162300,1411169560,5390,5390,5390,5390,0
|
|
20231211,162200,1411169560,5390,5390,5390,5390,0
|
|
20231211,162100,1411169560,5390,5390,5390,5390,0
|
|
20231211,162000,1411169560,5390,5390,5390,5390,0
|
|
20231211,161900,1411169560,5390,5390,5390,5390,0
|
|
20231211,161800,1411169560,5390,5390,5390,5390,0
|
|
20231211,161700,1411169560,5390,5390,5390,5390,0
|
|
20231211,161600,1411169560,5390,5390,5390,5390,0
|
|
20231211,161500,1411169560,5390,5390,5390,5390,0
|
|
20231211,161400,1411169560,5390,5390,5390,5390,0
|
|
20231211,161300,1411169560,5390,5390,5390,5390,0
|
|
20231211,161200,1411169560,5390,5390,5390,5390,0
|
|
20231211,161100,1411169560,5390,5390,5390,5390,0
|
|
20231211,161000,1411169560,5390,5390,5390,5390,0
|
|
20231211,160900,1411169560,5390,5390,5390,5390,0
|
|
20231211,160800,1411169560,5390,5390,5390,5390,0
|
|
20231211,160700,1411169560,5390,5390,5390,5390,0
|
|
20231211,160600,1411169560,5390,5390,5390,5390,0
|
|
20231211,160500,1411169560,5390,5390,5390,5390,0
|
|
20231211,160400,1411169560,5390,5390,5390,5390,3675
|
|
20231211,160300,1411169560,5390,5390,5390,5390,0
|
|
20231211,160200,1411169560,5390,5390,5390,5390,0
|
|
20231211,160100,1411169560,5390,5390,5390,5390,0
|
|
20231211,160000,1411169560,5390,5390,5390,5390,0
|
|
20231211,155900,1411169560,5390,5390,5390,5390,0
|
|
20231211,155800,1411169560,5390,5390,5390,5390,0
|
|
20231211,155700,1411169560,5390,5390,5390,5390,0
|
|
20231211,155600,1411169560,5390,5390,5390,5390,0
|
|
20231211,155500,1411169560,5390,5390,5390,5390,0
|
|
20231211,155400,1411169560,5390,5390,5390,5390,0
|
|
20231211,155300,1411169560,5390,5390,5390,5390,0
|
|
20231211,155200,1411169560,5390,5390,5390,5390,0
|
|
20231211,155100,1411169560,5390,5390,5390,5390,0
|
|
20231211,155000,1411169560,5390,5390,5390,5390,0
|
|
20231211,154900,1411169560,5390,5390,5390,5390,0
|
|
20231211,154800,1411169560,5390,5390,5390,5390,0
|
|
20231211,154700,1411169560,5390,5390,5390,5390,0
|
|
20231211,154600,1411169560,5390,5390,5390,5390,0
|
|
20231211,154500,1411169560,5390,5390,5390,5390,0
|
|
20231211,154400,1411169560,5390,5390,5390,5390,0
|
|
20231211,154300,1411169560,5390,5390,5390,5390,0
|
|
20231211,154200,1411169560,5390,5390,5390,5390,0
|
|
20231211,154100,1411169560,5390,5390,5390,5390,0
|
|
20231211,154000,1411169560,5390,5390,5390,5390,0
|
|
20231211,153900,1411169560,5390,5390,5390,5390,0
|
|
20231211,153800,1411169560,5390,5390,5390,5390,0
|
|
20231211,153700,1411169560,5390,5390,5390,5390,0
|
|
20231211,153600,1411169560,5390,5390,5390,5390,0
|
|
20231211,153500,1411169560,5390,5390,5390,5390,0
|
|
20231211,153400,1411169560,5390,5390,5390,5390,3675
|
|
20231211,153300,1411169560,5390,5390,5390,5390,0
|
|
20231211,153200,1411169560,5390,5390,5390,5390,0
|
|
20231211,153100,1411169560,5390,5390,5390,5390,0
|
|
20231211,153000,1411169560,5390,5390,5390,5390,3675
|
|
20231211,152900,1391361310,5380,5380,5380,5380,0
|
|
20231211,152800,1391361310,5380,5380,5380,5380,0
|
|
20231211,152700,1391361310,5380,5380,5380,5380,0
|
|
20231211,152600,1391361310,5380,5380,5380,5380,0
|
|
20231211,152500,1391361310,5380,5380,5380,5380,0
|
|
20231211,152400,1391361310,5380,5380,5380,5380,0
|
|
20231211,152300,1391361310,5380,5380,5380,5380,0
|
|
20231211,152200,1391361310,5380,5380,5380,5380,0
|
|
20231211,152100,1391361310,5380,5380,5380,5380,0
|
|
20231211,152000,1391361310,5380,5380,5380,5380,0
|
|
20231211,151900,1391361310,5380,5380,5380,5380,0
|
|
20231211,151800,1391361310,5380,5380,5380,5380,0
|
|
20231211,151700,1391361310,5380,5380,5380,5380,186
|
|
20231211,151600,1390360630,5380,5350,5380,5350,7257
|
|
20231211,151500,1351322940,5360,5360,5360,5350,962
|
|
20231211,151400,1346167120,5360,5360,5370,5360,41
|
|
20231211,151300,1345947180,5360,5360,5360,5360,57
|
|
20231211,151200,1345641660,5360,5360,5360,5360,94
|
|
20231211,151100,1345137820,5370,5370,5370,5370,1354
|
|
20231211,151000,1337866840,5370,5340,5370,5340,1097
|
|
20231211,150900,1331987290,5340,5350,5360,5320,6430
|
|
20231211,150800,1297682920,5360,5350,5360,5350,18
|
|
20231211,150700,1297586460,5350,5360,5360,5350,679
|
|
20231211,150600,1293947070,5360,5360,5370,5360,24
|
|
20231211,150500,1293818360,5370,5360,5370,5360,23
|
|
20231211,150400,1293695070,5350,5350,5350,5350,1
|
|
20231211,150300,1293689720,5370,5380,5380,5370,1134
|
|
20231211,150200,1287594060,5380,5380,5380,5380,2
|
|
20231211,150100,1287583300,5380,5380,5380,5380,110
|
|
20231211,150000,1286991500,5380,5380,5390,5380,51
|
|
20231211,145900,1286716940,5390,5370,5390,5370,519
|
|
20231211,145800,1283919780,5380,5380,5380,5380,600
|
|
20231211,145700,1280691780,5380,5380,5380,5380,1
|
|
20231211,145600,1280686400,5380,5380,5380,5380,244
|
|
20231211,145500,1279373680,5380,5380,5380,5380,55
|
|
20231211,145400,1279077780,5380,5390,5390,5370,1392
|
|
20231211,145300,1271595590,5390,5380,5390,5380,107
|
|
20231211,145200,1271018930,5380,5380,5380,5380,0
|
|
20231211,145100,1271018930,5380,5380,5380,5380,211
|
|
20231211,145000,1269883750,5390,5380,5390,5380,922
|
|
20231211,144900,1264914190,5390,5390,5390,5390,101
|
|
20231211,144800,1264369800,5400,5400,5400,5400,0
|
|
20231211,144700,1264369800,5400,5410,5410,5390,1179
|
|
20231211,144600,1258008420,5400,5400,5400,5400,1000
|
|
20231211,144500,1252608420,5390,5390,5390,5390,0
|
|
20231211,144400,1252608420,5390,5390,5390,5390,0
|
|
20231211,144300,1252608420,5390,5390,5390,5390,5
|
|
20231211,144200,1252581470,5390,5370,5390,5370,309
|
|
20231211,144100,1250917120,5350,5370,5370,5350,18
|
|
20231211,144000,1250820600,5380,5380,5380,5380,201
|
|
20231211,143900,1249739220,5370,5370,5370,5370,0
|
|
20231211,143800,1249739220,5370,5370,5370,5370,94
|
|
20231211,143700,1249234440,5370,5360,5370,5360,199
|
|
20231211,143600,1248165850,5360,5360,5360,5360,102
|
|
20231211,143500,1247619130,5360,5380,5380,5360,508
|
|
20231211,143400,1244886240,5390,5390,5390,5390,1
|
|
20231211,143300,1244880850,5400,5400,5400,5400,0
|
|
20231211,143200,1244880850,5400,5400,5400,5400,100
|
|
20231211,143100,1244340850,5400,5400,5400,5400,100
|
|
20231211,143000,1243800850,5380,5410,5420,5380,77
|
|
20231211,142900,1243383930,5410,5400,5410,5400,522
|
|
20231211,142800,1240560130,5400,5390,5400,5390,1642
|
|
20231211,142700,1231695780,5390,5370,5390,5370,1717
|
|
20231211,142600,1222450430,5370,5380,5380,5370,226
|
|
20231211,142500,1221236660,5380,5360,5380,5360,622
|
|
20231211,142400,1217894630,5360,5350,5360,5350,62
|
|
20231211,142300,1217562380,5350,5350,5350,5350,0
|
|
20231211,142200,1217562380,5350,5350,5350,5350,0
|
|
20231211,142100,1217562380,5350,5350,5350,5350,7
|
|
20231211,142000,1217524930,5350,5350,5350,5350,329
|
|
20231211,141900,1215764780,5340,5340,5340,5340,7
|
|
20231211,141800,1215727400,5340,5340,5340,5340,0
|
|
20231211,141700,1215727400,5340,5340,5340,5340,0
|
|
20231211,141600,1215727400,5340,5330,5340,5330,157
|
|
20231211,141500,1214889160,5330,5330,5330,5330,202
|
|
20231211,141400,1213812500,5330,5330,5330,5330,0
|
|
20231211,141300,1213812500,5330,5340,5340,5330,13
|
|
20231211,141200,1213743100,5340,5340,5340,5340,449
|
|
20231211,141100,1211345440,5340,5340,5340,5340,10
|
|
20231211,141000,1211292040,5340,5340,5340,5340,0
|
|
20231211,140900,1211292040,5340,5340,5340,5330,145
|
|
20231211,140800,1210517830,5340,5340,5340,5340,129
|
|
20231211,140700,1209828970,5340,5340,5340,5340,23
|
|
20231211,140600,1209706150,5340,5340,5340,5340,42
|
|
20231211,140500,1209481870,5340,5330,5340,5330,227
|
|
20231211,140400,1208269850,5330,5330,5330,5330,116
|
|
20231211,140300,1207651570,5330,5330,5330,5330,322
|
|
20231211,140200,1205935310,5330,5330,5330,5330,22
|
|
20231211,140100,1205818050,5330,5330,5330,5330,22
|
|
20231211,140000,1205700790,5330,5330,5330,5330,0
|
|
20231211,135900,1205700790,5330,5330,5330,5320,30
|
|
20231211,135800,1205540940,5330,5330,5330,5330,0
|
|
20231211,135700,1205540940,5330,5330,5330,5330,0
|
|
20231211,135600,1205540940,5330,5330,5330,5330,178
|
|
20231211,135500,1204592200,5330,5330,5330,5330,35
|
|
20231211,135400,1204405650,5330,5320,5330,5320,954
|
|
20231211,135300,1199320880,5320,5320,5320,5320,5
|
|
20231211,135200,1199294280,5330,5330,5330,5320,8173
|
|
20231211,135100,1155738440,5330,5330,5330,5330,74
|
|
20231211,135000,1155344020,5330,5330,5330,5330,72
|
|
20231211,134900,1154960260,5320,5330,5330,5320,332
|
|
20231211,134800,1153190750,5330,5330,5330,5330,340
|
|
20231211,134700,1151378550,5340,5330,5340,5330,34
|
|
20231211,134600,1151197240,5340,5340,5340,5340,600
|
|
20231211,134500,1147993240,5340,5330,5340,5330,96
|
|
20231211,134400,1147481550,5330,5330,5330,5330,474
|
|
20231211,134300,1144955130,5330,5340,5340,5330,2110
|
|
20231211,134200,1133708820,5340,5340,5340,5340,0
|
|
20231211,134100,1133708820,5340,5340,5340,5340,100
|
|
20231211,134000,1133174820,5350,5350,5350,5350,50
|
|
20231211,133900,1132907320,5350,5350,5360,5340,3250
|
|
20231211,133800,1115541080,5340,5340,5340,5340,0
|
|
20231211,133700,1115541080,5340,5340,5340,5340,5
|
|
20231211,133600,1115514380,5340,5350,5350,5340,2
|
|
20231211,133500,1115503690,5350,5350,5350,5350,150
|
|
20231211,133400,1114701190,5340,5340,5340,5340,0
|
|
20231211,133300,1114701190,5340,5340,5340,5340,0
|
|
20231211,133200,1114701190,5340,5340,5340,5340,0
|
|
20231211,133100,1114701190,5340,5340,5340,5340,0
|
|
20231211,133000,1114701190,5340,5350,5350,5340,65
|
|
20231211,132900,1114353870,5350,5360,5360,5350,625
|
|
20231211,132800,1111009070,5370,5370,5370,5370,33
|
|
20231211,132700,1110831860,5370,5370,5370,5370,0
|
|
20231211,132600,1110831860,5370,5370,5370,5370,10
|
|
20231211,132500,1110778160,5380,5380,5380,5380,20
|
|
20231211,132400,1110670560,5380,5380,5380,5380,3
|
|
20231211,132300,1110654420,5380,5380,5380,5380,51
|
|
20231211,132200,1110380040,5370,5370,5370,5370,29
|
|
20231211,132100,1110224310,5370,5370,5370,5370,0
|
|
20231211,132000,1110224310,5370,5370,5370,5370,1
|
|
20231211,131900,1110218940,5360,5360,5360,5360,0
|
|
20231211,131800,1110218940,5360,5360,5360,5360,0
|
|
20231211,131700,1110218940,5360,5360,5360,5360,2660
|
|
20231211,131600,1095961340,5350,5350,5350,5350,0
|
|
20231211,131500,1095961340,5350,5350,5350,5350,169
|
|
20231211,131400,1095057190,5350,5350,5350,5350,0
|
|
20231211,131300,1095057190,5350,5340,5350,5340,378
|
|
20231211,131200,1093034940,5350,5350,5350,5350,10
|
|
20231211,131100,1092981440,5350,5350,5350,5350,0
|
|
20231211,131000,1092981440,5350,5350,5350,5350,3962
|
|
20231211,130900,1071784740,5340,5340,5340,5340,2163
|
|
20231211,130800,1060234320,5350,5360,5360,5350,2896
|
|
20231211,130700,1044717250,5360,5360,5360,5360,30
|
|
20231211,130600,1044556450,5360,5370,5370,5360,6
|
|
20231211,130500,1044524280,5370,5370,5370,5370,80
|
|
20231211,130400,1044094680,5370,5370,5370,5370,5
|
|
20231211,130300,1044067830,5370,5370,5370,5370,50
|
|
20231211,130200,1043799330,5370,5370,5370,5370,600
|
|
20231211,130100,1040577330,5370,5370,5370,5370,0
|
|
20231211,130000,1040577330,5370,5380,5380,5370,13
|
|
20231211,125900,1040507460,5380,5370,5380,5370,178
|
|
20231211,125800,1039551560,5370,5370,5370,5370,113
|
|
20231211,125700,1038944750,5370,5380,5380,5370,406
|
|
20231211,125600,1036763640,5380,5380,5380,5380,295
|
|
20231211,125500,1035176540,5380,5380,5380,5380,0
|
|
20231211,125400,1035176540,5380,5380,5380,5380,0
|
|
20231211,125300,1035176540,5380,5380,5380,5380,7
|
|
20231211,125200,1035138880,5380,5380,5380,5380,7
|
|
20231211,125100,1035101220,5380,5390,5390,5380,375
|
|
20231211,125000,1033083670,5390,5410,5410,5390,35
|
|
20231211,124900,1032894420,5410,5410,5410,5410,0
|
|
20231211,124800,1032894420,5410,5410,5410,5410,20
|
|
20231211,124700,1032786220,5380,5380,5380,5380,0
|
|
20231211,124600,1032786220,5380,5380,5380,5380,0
|
|
20231211,124500,1032786220,5380,5400,5400,5380,666
|
|
20231211,124400,1029190140,5400,5400,5400,5400,0
|
|
20231211,124300,1029190140,5400,5390,5400,5390,310
|
|
20231211,124200,1027518040,5380,5380,5380,5380,0
|
|
20231211,124100,1027518040,5380,5380,5380,5380,50
|
|
20231211,124000,1027249040,5390,5390,5390,5390,1
|
|
20231211,123900,1027243650,5380,5380,5380,5380,300
|
|
20231211,123800,1025629650,5400,5400,5400,5400,0
|
|
20231211,123700,1025629650,5400,5400,5400,5400,35
|
|
20231211,123600,1025440650,5400,5390,5400,5390,4000
|
|
20231211,123500,1003845940,5380,5380,5380,5380,7
|
|
20231211,123400,1003808280,5380,5380,5380,5380,0
|
|
20231211,123300,1003808280,5380,5380,5380,5380,9
|
|
20231211,123200,1003759860,5380,5380,5380,5380,10
|
|
20231211,123100,1003706060,5390,5390,5390,5390,5
|
|
20231211,123000,1003679110,5390,5380,5390,5380,9
|
|
20231211,122900,1003630640,5380,5380,5380,5380,1
|
|
20231211,122800,1003625260,5370,5370,5370,5370,279
|
|
20231211,122700,1002127030,5360,5360,5360,5360,0
|
|
20231211,122600,1002127030,5360,5360,5360,5360,1007
|
|
20231211,122500,996729510,5360,5360,5360,5360,0
|
|
20231211,122400,996729510,5360,5360,5360,5360,0
|
|
20231211,122300,996729510,5360,5360,5360,5360,0
|
|
20231211,122200,996729510,5360,5360,5360,5360,0
|
|
20231211,122100,996729510,5360,5370,5370,5360,14
|
|
20231211,122000,996654370,5360,5360,5360,5360,0
|
|
20231211,121900,996654370,5360,5360,5360,5360,94
|
|
20231211,121800,996150530,5360,5360,5360,5360,46
|
|
20231211,121700,995903970,5360,5360,5360,5360,33
|
|
20231211,121600,995727090,5340,5340,5340,5340,0
|
|
20231211,121500,995727090,5340,5340,5340,5340,0
|
|
20231211,121400,995727090,5340,5350,5350,5340,98
|
|
20231211,121300,995203460,5340,5340,5360,5340,766
|
|
20231211,121200,991110340,5340,5340,5340,5340,0
|
|
20231211,121100,991110340,5340,5340,5340,5340,51
|
|
20231211,121000,990838000,5340,5360,5360,5340,2256
|
|
20231211,120900,978784630,5360,5360,5360,5360,0
|
|
20231211,120800,978784630,5360,5360,5360,5360,0
|
|
20231211,120700,978784630,5360,5360,5360,5360,610
|
|
20231211,120600,975515030,5360,5360,5360,5360,0
|
|
20231211,120500,975515030,5360,5360,5370,5350,3139
|
|
20231211,120400,958703270,5360,5370,5370,5360,1894
|
|
20231211,120300,948532890,5370,5370,5370,5370,92
|
|
20231211,120200,948038850,5380,5380,5380,5380,0
|
|
20231211,120100,948038850,5380,5380,5380,5380,1677
|
|
20231211,120000,939016590,5390,5400,5400,5390,2832
|
|
20231211,115900,923736200,5410,5410,5410,5410,0
|
|
20231211,115800,923736200,5410,5410,5410,5410,0
|
|
20231211,115700,923736200,5410,5410,5410,5410,0
|
|
20231211,115600,923736200,5410,5420,5420,5410,649
|
|
20231211,115500,920224110,5420,5420,5420,5420,0
|
|
20231211,115400,920224110,5420,5420,5420,5420,0
|
|
20231211,115300,920224110,5420,5410,5420,5410,605
|
|
20231211,115200,916951040,5420,5420,5420,5420,1824
|
|
20231211,115100,907064960,5420,5420,5420,5420,0
|
|
20231211,115000,907064960,5420,5420,5420,5420,0
|
|
20231211,114900,907064960,5420,5430,5430,5420,32
|
|
20231211,114800,906891500,5420,5420,5420,5420,10
|
|
20231211,114700,906837300,5420,5420,5420,5420,0
|
|
20231211,114600,906837300,5420,5420,5420,5420,10
|
|
20231211,114500,906783100,5430,5430,5430,5430,0
|
|
20231211,114400,906783100,5430,5430,5430,5430,0
|
|
20231211,114300,906783100,5430,5430,5430,5430,15
|
|
20231211,114200,906701650,5430,5430,5430,5430,100
|
|
20231211,114100,906158650,5430,5430,5430,5430,10
|
|
20231211,114000,906104350,5420,5420,5420,5420,79
|
|
20231211,113900,905676170,5420,5430,5430,5420,2000
|
|
20231211,113800,894827660,5430,5430,5430,5430,627
|
|
20231211,113700,891423050,5430,5430,5430,5430,10
|
|
20231211,113600,891368750,5430,5430,5430,5430,44
|
|
20231211,113500,891129830,5440,5440,5440,5440,0
|
|
20231211,113400,891129830,5440,5440,5440,5440,4016
|
|
20231211,113300,869282790,5440,5440,5440,5440,0
|
|
20231211,113200,869282790,5440,5430,5440,5430,455
|
|
20231211,113100,866811180,5430,5430,5430,5430,210
|
|
20231211,113000,865670880,5430,5420,5430,5420,212
|
|
20231211,112900,864520810,5420,5440,5440,5420,2628
|
|
20231211,112800,850251170,5440,5450,5450,5440,65
|
|
20231211,112700,849896980,5440,5440,5440,5440,7
|
|
20231211,112600,849858900,5440,5440,5440,5440,96
|
|
20231211,112500,849336660,5440,5440,5440,5440,100
|
|
20231211,112400,848792660,5440,5440,5440,5440,0
|
|
20231211,112300,848792660,5440,5440,5440,5440,8
|
|
20231211,112200,848749140,5440,5440,5440,5440,28
|
|
20231211,112100,848596820,5440,5440,5440,5440,140
|
|
20231211,112000,847835220,5440,5430,5440,5430,223
|
|
20231211,111900,846622250,5440,5440,5440,5440,389
|
|
20231211,111800,844506090,5440,5440,5440,5440,36
|
|
20231211,111700,844310250,5450,5440,5450,5440,1009
|
|
20231211,111600,838821240,5440,5440,5440,5440,0
|
|
20231211,111500,838821240,5440,5450,5450,5440,101
|
|
20231211,111400,838270870,5450,5460,5460,5450,169
|
|
20231211,111300,837349470,5460,5450,5460,5450,374
|
|
20231211,111200,835307470,5450,5450,5450,5450,0
|
|
20231211,111100,835307470,5450,5450,5450,5450,0
|
|
20231211,111000,835307470,5450,5450,5450,5450,15
|
|
20231211,110900,835225720,5460,5450,5460,5450,60
|
|
20231211,110800,834898220,5450,5450,5450,5450,5
|
|
20231211,110700,834870970,5440,5440,5440,5440,100
|
|
20231211,110600,834326970,5450,5450,5450,5450,0
|
|
20231211,110500,834326970,5450,5450,5450,5450,274
|
|
20231211,110400,832833670,5450,5450,5450,5450,562
|
|
20231211,110300,829770770,5440,5440,5440,5440,315
|
|
20231211,110200,828057170,5440,5440,5440,5440,1875
|
|
20231211,110100,817857170,5440,5440,5440,5440,163
|
|
20231211,110000,816970450,5440,5440,5440,5440,195
|
|
20231211,105900,815909650,5440,5440,5440,5440,0
|
|
20231211,105800,815909650,5440,5440,5440,5440,470
|
|
20231211,105700,813352850,5440,5440,5440,5440,100
|
|
20231211,105600,812808850,5450,5450,5450,5450,112
|
|
20231211,105500,812198450,5450,5440,5450,5440,169
|
|
20231211,105400,811277550,5450,5450,5450,5450,0
|
|
20231211,105300,811277550,5450,5450,5450,5450,0
|
|
20231211,105200,811277550,5450,5450,5450,5440,82
|
|
20231211,105100,810830950,5450,5440,5450,5440,529
|
|
20231211,105000,807947920,5450,5450,5450,5450,142
|
|
20231211,104900,807174020,5450,5450,5450,5450,749
|
|
20231211,104800,803091970,5450,5450,5450,5450,0
|
|
20231211,104700,803091970,5450,5450,5450,5450,0
|
|
20231211,104600,803091970,5450,5450,5450,5450,57
|
|
20231211,104500,802781320,5460,5460,5460,5460,0
|
|
20231211,104400,802781320,5460,5460,5460,5460,0
|
|
20231211,104300,802781320,5460,5460,5460,5460,0
|
|
20231211,104200,802781320,5460,5460,5460,5460,0
|
|
20231211,104100,802781320,5460,5460,5460,5460,31
|
|
20231211,104000,802612060,5450,5450,5450,5450,0
|
|
20231211,103900,802612060,5450,5450,5450,5450,0
|
|
20231211,103800,802612060,5450,5450,5450,5450,0
|
|
20231211,103700,802612060,5450,5450,5450,5450,11
|
|
20231211,103600,802552110,5450,5450,5450,5450,0
|
|
20231211,103500,802552110,5450,5450,5450,5450,31
|
|
20231211,103400,802383160,5450,5450,5450,5450,0
|
|
20231211,103300,802383160,5450,5450,5450,5450,1651
|
|
20231211,103200,793385210,5450,5450,5450,5450,95
|
|
20231211,103100,792867460,5480,5450,5480,5450,319
|
|
20231211,103000,791125910,5480,5480,5480,5480,1
|
|
20231211,102900,791120430,5460,5460,5460,5460,0
|
|
20231211,102800,791120430,5460,5460,5460,5460,9
|
|
20231211,102700,791071290,5460,5450,5460,5450,799
|
|
20231211,102600,786715250,5450,5450,5450,5450,2368
|
|
20231211,102500,773809650,5470,5450,5470,5450,120
|
|
20231211,102400,773153550,5450,5470,5470,5450,131
|
|
20231211,102300,772439480,5470,5470,5470,5470,0
|
|
20231211,102200,772439480,5470,5470,5470,5470,629
|
|
20231211,102100,768998850,5460,5460,5460,5460,0
|
|
20231211,102000,768998850,5460,5460,5460,5460,351
|
|
20231211,101900,767082390,5460,5460,5460,5460,455
|
|
20231211,101800,764598090,5460,5460,5460,5460,0
|
|
20231211,101700,764598090,5460,5460,5460,5460,300
|
|
20231211,101600,762960090,5460,5460,5460,5460,90
|
|
20231211,101500,762468690,5470,5470,5470,5470,120
|
|
20231211,101400,761812290,5470,5450,5470,5450,118
|
|
20231211,101300,761166970,5450,5470,5470,5450,735
|
|
20231211,101200,757146660,5470,5480,5480,5470,661
|
|
20231211,101100,753524840,5480,5480,5480,5480,9
|
|
20231211,101000,753475520,5480,5480,5500,5480,1831
|
|
20231211,100900,743436440,5460,5480,5480,5460,6935
|
|
20231211,100800,705518300,5480,5490,5490,5480,40
|
|
20231211,100700,705298800,5490,5490,5490,5490,108
|
|
20231211,100600,704705880,5490,5490,5490,5490,1007
|
|
20231211,100500,699177450,5490,5510,5510,5490,501
|
|
20231211,100400,696420030,5520,5530,5530,5520,115
|
|
20231211,100300,695784980,5530,5490,5540,5490,8918
|
|
20231211,100200,646578220,5490,5500,5500,5470,6255
|
|
20231211,100100,612321600,5500,5500,5500,5500,300
|
|
20231211,100000,610671600,5500,5500,5500,5490,1336
|
|
20231211,095900,603333870,5510,5500,5510,5500,3111
|
|
20231211,095800,586222910,5500,5510,5510,5490,2726
|
|
20231211,095700,571250800,5520,5520,5530,5500,4960
|
|
20231211,095600,543934900,5520,5520,5530,5510,1955
|
|
20231211,095500,533154720,5520,5520,5530,5510,4570
|
|
20231211,095400,507928110,5520,5480,5520,5480,7425
|
|
20231211,095300,467068380,5470,5520,5520,5470,6173
|
|
20231211,095200,433127160,5520,5440,5530,5440,24579
|
|
20231211,095100,298069790,5430,5440,5460,5430,3143
|
|
20231211,095000,280933280,5440,5430,5440,5420,2342
|
|
20231211,094900,268198590,5420,5410,5420,5390,852
|
|
20231211,094800,263586590,5380,5430,5440,5360,4749
|
|
20231211,094700,238059750,5430,5420,5430,5420,2641
|
|
20231211,094600,223740640,5410,5400,5410,5400,706
|
|
20231211,094500,219926250,5400,5400,5400,5400,124
|
|
20231211,094400,219256650,5400,5420,5420,5400,863
|
|
20231211,094300,214591760,5420,5400,5420,5400,485
|
|
20231211,094200,211968760,5400,5400,5410,5380,1310
|
|
20231211,094100,204895730,5400,5350,5410,5340,5021
|
|
20231211,094000,177865970,5350,5370,5370,5350,600
|
|
20231211,093900,174647970,5370,5370,5370,5370,332
|
|
20231211,093800,172865130,5370,5350,5370,5350,1758
|
|
20231211,093700,163432380,5350,5340,5350,5340,802
|
|
20231211,093600,159149650,5340,5350,5350,5340,1716
|
|
20231211,093500,149984080,5340,5340,5360,5340,332
|
|
20231211,093400,148204740,5370,5340,5370,5340,2122
|
|
20231211,093300,136834810,5370,5350,5370,5350,579
|
|
20231211,093200,133736030,5350,5330,5360,5330,4609
|
|
20231211,093100,109088120,5320,5320,5330,5320,103
|
|
20231211,093000,108540040,5310,5300,5330,5300,656
|
|
20231211,092900,105045900,5320,5290,5330,5290,1314
|
|
20231211,092800,98060980,5290,5280,5290,5280,81
|
|
20231211,092700,97632750,5280,5280,5280,5270,111
|
|
20231211,092600,97046740,5280,5290,5290,5280,108
|
|
20231211,092500,96475550,5280,5270,5280,5270,26
|
|
20231211,092400,96338400,5270,5260,5290,5260,706
|
|
20231211,092300,92610310,5260,5280,5280,5260,1597
|
|
20231211,092200,84192680,5280,5270,5280,5270,246
|
|
20231211,092100,82894250,5270,5270,5280,5270,75
|
|
20231211,092000,82498700,5270,5270,5270,5270,79
|
|
20231211,091900,82082370,5270,5290,5290,5270,400
|
|
20231211,091800,79973270,5280,5300,5300,5280,1058
|
|
20231211,091700,74370860,5300,5290,5300,5270,1405
|
|
20231211,091600,66933050,5290,5270,5290,5270,1733
|
|
20231211,091500,57781950,5270,5260,5270,5260,483
|
|
20231211,091400,55236790,5260,5260,5270,5260,136
|
|
20231211,091300,54521330,5260,5260,5260,5250,802
|
|
20231211,091200,50302940,5250,5260,5270,5250,334
|
|
20231211,091100,48546320,5260,5230,5260,5230,620
|
|
20231211,091000,45292000,5230,5220,5250,5220,1038
|
|
20231211,090900,39859500,5220,5220,5250,5220,936
|
|
20231211,090800,34954800,5220,5170,5220,5170,338
|
|
20231211,090700,33199160,5170,5180,5200,5170,801
|
|
20231211,090600,29042660,5170,5170,5170,5170,28
|
|
20231211,090500,28897900,5170,5170,5180,5170,617
|
|
20231211,090400,25707600,5170,5160,5170,5160,125
|
|
20231211,090300,25061880,5160,5180,5190,5160,573
|
|
20231211,090200,22098200,5180,5200,5210,5180,1401
|
|
20231211,090100,14819700,5180,5240,5240,5180,1034
|
|
20231211,090000,9438660,5230,5260,5260,5230,1795
|