635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,193200,1591760900,5560,5560,5560,5560,2685
|
|
20231226,193100,1591760900,5560,5560,5560,5560,0
|
|
20231226,193000,1591760900,5560,5560,5560,5560,0
|
|
20231226,192900,1591760900,5560,5560,5560,5560,0
|
|
20231226,192800,1591760900,5560,5560,5560,5560,0
|
|
20231226,192700,1591760900,5560,5560,5560,5560,0
|
|
20231226,192600,1591760900,5560,5560,5560,5560,0
|
|
20231226,192500,1591760900,5560,5560,5560,5560,0
|
|
20231226,192400,1591760900,5560,5560,5560,5560,0
|
|
20231226,192300,1591760900,5560,5560,5560,5560,0
|
|
20231226,192200,1591760900,5560,5560,5560,5560,0
|
|
20231226,192100,1591760900,5560,5560,5560,5560,0
|
|
20231226,192000,1591760900,5560,5560,5560,5560,0
|
|
20231226,191900,1591760900,5560,5560,5560,5560,0
|
|
20231226,191800,1591760900,5560,5560,5560,5560,0
|
|
20231226,191700,1591760900,5560,5560,5560,5560,0
|
|
20231226,191600,1591760900,5560,5560,5560,5560,0
|
|
20231226,191500,1591760900,5560,5560,5560,5560,0
|
|
20231226,191400,1591760900,5560,5560,5560,5560,0
|
|
20231226,191300,1591760900,5560,5560,5560,5560,0
|
|
20231226,191200,1591760900,5560,5560,5560,5560,0
|
|
20231226,191100,1591760900,5560,5560,5560,5560,0
|
|
20231226,191000,1591760900,5560,5560,5560,5560,0
|
|
20231226,190900,1591760900,5560,5560,5560,5560,0
|
|
20231226,190800,1591760900,5560,5560,5560,5560,0
|
|
20231226,190700,1591760900,5560,5560,5560,5560,0
|
|
20231226,190600,1591760900,5560,5560,5560,5560,0
|
|
20231226,190500,1591760900,5560,5560,5560,5560,0
|
|
20231226,190400,1591760900,5560,5560,5560,5560,0
|
|
20231226,190300,1591760900,5560,5560,5560,5560,0
|
|
20231226,190200,1591760900,5560,5560,5560,5560,2685
|
|
20231226,190100,1591760900,5560,5560,5560,5560,0
|
|
20231226,190000,1591760900,5560,5560,5560,5560,0
|
|
20231226,185900,1591760900,5560,5560,5560,5560,0
|
|
20231226,185800,1591760900,5560,5560,5560,5560,0
|
|
20231226,185700,1591760900,5560,5560,5560,5560,0
|
|
20231226,185600,1591760900,5560,5560,5560,5560,0
|
|
20231226,185500,1591760900,5560,5560,5560,5560,0
|
|
20231226,185400,1591760900,5560,5560,5560,5560,0
|
|
20231226,185300,1591760900,5560,5560,5560,5560,0
|
|
20231226,185200,1591760900,5560,5560,5560,5560,0
|
|
20231226,185100,1591760900,5560,5560,5560,5560,0
|
|
20231226,185000,1591760900,5560,5560,5560,5560,0
|
|
20231226,184900,1591760900,5560,5560,5560,5560,0
|
|
20231226,184800,1591760900,5560,5560,5560,5560,0
|
|
20231226,184700,1591760900,5560,5560,5560,5560,0
|
|
20231226,184600,1591760900,5560,5560,5560,5560,0
|
|
20231226,184500,1591760900,5560,5560,5560,5560,0
|
|
20231226,184400,1591760900,5560,5560,5560,5560,0
|
|
20231226,184300,1591760900,5560,5560,5560,5560,0
|
|
20231226,184200,1591760900,5560,5560,5560,5560,0
|
|
20231226,184100,1591760900,5560,5560,5560,5560,0
|
|
20231226,184000,1591760900,5560,5560,5560,5560,0
|
|
20231226,183900,1591760900,5560,5560,5560,5560,0
|
|
20231226,183800,1591760900,5560,5560,5560,5560,0
|
|
20231226,183700,1591760900,5560,5560,5560,5560,0
|
|
20231226,183600,1591760900,5560,5560,5560,5560,0
|
|
20231226,183500,1591760900,5560,5560,5560,5560,0
|
|
20231226,183400,1591760900,5560,5560,5560,5560,0
|
|
20231226,183300,1591760900,5560,5560,5560,5560,0
|
|
20231226,183200,1591760900,5560,5560,5560,5560,2685
|
|
20231226,183100,1591760900,5560,5560,5560,5560,0
|
|
20231226,183000,1591760900,5560,5560,5560,5560,0
|
|
20231226,182900,1591760900,5560,5560,5560,5560,0
|
|
20231226,182800,1591760900,5560,5560,5560,5560,0
|
|
20231226,182700,1591760900,5560,5560,5560,5560,0
|
|
20231226,182600,1591760900,5560,5560,5560,5560,0
|
|
20231226,182500,1591760900,5560,5560,5560,5560,0
|
|
20231226,182400,1591760900,5560,5560,5560,5560,0
|
|
20231226,182300,1591760900,5560,5560,5560,5560,0
|
|
20231226,182200,1591760900,5560,5560,5560,5560,0
|
|
20231226,182100,1591760900,5560,5560,5560,5560,0
|
|
20231226,182000,1591760900,5560,5560,5560,5560,0
|
|
20231226,181900,1591760900,5560,5560,5560,5560,0
|
|
20231226,181800,1591760900,5560,5560,5560,5560,0
|
|
20231226,181700,1591760900,5560,5560,5560,5560,0
|
|
20231226,181600,1591760900,5560,5560,5560,5560,0
|
|
20231226,181500,1591760900,5560,5560,5560,5560,0
|
|
20231226,181400,1591760900,5560,5560,5560,5560,0
|
|
20231226,181300,1591760900,5560,5560,5560,5560,0
|
|
20231226,181200,1591760900,5560,5560,5560,5560,0
|
|
20231226,181100,1591760900,5560,5560,5560,5560,0
|
|
20231226,181000,1591760900,5560,5560,5560,5560,0
|
|
20231226,180900,1591760900,5560,5560,5560,5560,0
|
|
20231226,180800,1591760900,5560,5560,5560,5560,0
|
|
20231226,180700,1591760900,5560,5560,5560,5560,0
|
|
20231226,180600,1591760900,5560,5560,5560,5560,0
|
|
20231226,180500,1591760900,5560,5560,5560,5560,0
|
|
20231226,180400,1591760900,5560,5560,5560,5560,0
|
|
20231226,180300,1591760900,5560,5560,5560,5560,0
|
|
20231226,180200,1591760900,5560,5560,5560,5560,2685
|
|
20231226,180100,1591760900,5560,5560,5560,5560,0
|
|
20231226,180000,1591760900,5560,5560,5560,5560,0
|
|
20231226,175900,1591760900,5560,5560,5560,5560,0
|
|
20231226,175800,1591760900,5560,5560,5560,5560,0
|
|
20231226,175700,1591760900,5560,5560,5560,5560,0
|
|
20231226,175600,1591760900,5560,5560,5560,5560,0
|
|
20231226,175500,1591760900,5560,5560,5560,5560,0
|
|
20231226,175400,1591760900,5560,5560,5560,5560,0
|
|
20231226,175300,1591760900,5560,5560,5560,5560,0
|
|
20231226,175200,1591760900,5560,5560,5560,5560,0
|
|
20231226,175100,1591760900,5560,5560,5560,5560,0
|
|
20231226,175000,1591760900,5560,5560,5560,5560,0
|
|
20231226,174900,1591760900,5560,5560,5560,5560,0
|
|
20231226,174800,1591760900,5560,5560,5560,5560,0
|
|
20231226,174700,1591760900,5560,5560,5560,5560,0
|
|
20231226,174600,1591760900,5560,5560,5560,5560,0
|
|
20231226,174500,1591760900,5560,5560,5560,5560,0
|
|
20231226,174400,1591760900,5560,5560,5560,5560,0
|
|
20231226,174300,1591760900,5560,5560,5560,5560,0
|
|
20231226,174200,1591760900,5560,5560,5560,5560,0
|
|
20231226,174100,1591760900,5560,5560,5560,5560,0
|
|
20231226,174000,1591760900,5560,5560,5560,5560,0
|
|
20231226,173900,1591760900,5560,5560,5560,5560,0
|
|
20231226,173800,1591760900,5560,5560,5560,5560,0
|
|
20231226,173700,1591760900,5560,5560,5560,5560,0
|
|
20231226,173600,1591760900,5560,5560,5560,5560,0
|
|
20231226,173500,1591760900,5560,5560,5560,5560,0
|
|
20231226,173400,1591760900,5560,5560,5560,5560,0
|
|
20231226,173300,1591760900,5560,5560,5560,5560,0
|
|
20231226,173200,1591760900,5560,5560,5560,5560,2685
|
|
20231226,173100,1591760900,5560,5560,5560,5560,0
|
|
20231226,173000,1591760900,5560,5560,5560,5560,0
|
|
20231226,172900,1591760900,5560,5560,5560,5560,0
|
|
20231226,172800,1591760900,5560,5560,5560,5560,0
|
|
20231226,172700,1591760900,5560,5560,5560,5560,0
|
|
20231226,172600,1591760900,5560,5560,5560,5560,0
|
|
20231226,172500,1591760900,5560,5560,5560,5560,0
|
|
20231226,172400,1591760900,5560,5560,5560,5560,0
|
|
20231226,172300,1591760900,5560,5560,5560,5560,0
|
|
20231226,172200,1591760900,5560,5560,5560,5560,0
|
|
20231226,172100,1591760900,5560,5560,5560,5560,0
|
|
20231226,172000,1591760900,5560,5560,5560,5560,0
|
|
20231226,171900,1591760900,5560,5560,5560,5560,0
|
|
20231226,171800,1591760900,5560,5560,5560,5560,0
|
|
20231226,171700,1591760900,5560,5560,5560,5560,0
|
|
20231226,171600,1591760900,5560,5560,5560,5560,0
|
|
20231226,171500,1591760900,5560,5560,5560,5560,0
|
|
20231226,171400,1591760900,5560,5560,5560,5560,0
|
|
20231226,171300,1591760900,5560,5560,5560,5560,0
|
|
20231226,171200,1591760900,5560,5560,5560,5560,0
|
|
20231226,171100,1591760900,5560,5560,5560,5560,0
|
|
20231226,171000,1591760900,5560,5560,5560,5560,0
|
|
20231226,170900,1591760900,5560,5560,5560,5560,0
|
|
20231226,170800,1591760900,5560,5560,5560,5560,0
|
|
20231226,170700,1591760900,5560,5560,5560,5560,0
|
|
20231226,170600,1591760900,5560,5560,5560,5560,0
|
|
20231226,170500,1591760900,5560,5560,5560,5560,0
|
|
20231226,170400,1591760900,5560,5560,5560,5560,0
|
|
20231226,170300,1591760900,5560,5560,5560,5560,0
|
|
20231226,170200,1591760900,5560,5560,5560,5560,2685
|
|
20231226,170100,1591760900,5560,5560,5560,5560,0
|
|
20231226,170000,1591760900,5560,5560,5560,5560,0
|
|
20231226,165900,1591760900,5560,5560,5560,5560,0
|
|
20231226,165800,1591760900,5560,5560,5560,5560,0
|
|
20231226,165700,1591760900,5560,5560,5560,5560,0
|
|
20231226,165600,1591760900,5560,5560,5560,5560,0
|
|
20231226,165500,1591760900,5560,5560,5560,5560,0
|
|
20231226,165400,1591760900,5560,5560,5560,5560,0
|
|
20231226,165300,1591760900,5560,5560,5560,5560,0
|
|
20231226,165200,1591760900,5560,5560,5560,5560,0
|
|
20231226,165100,1591760900,5560,5560,5560,5560,0
|
|
20231226,165000,1591760900,5560,5560,5560,5560,0
|
|
20231226,164900,1591760900,5560,5560,5560,5560,0
|
|
20231226,164800,1591760900,5560,5560,5560,5560,0
|
|
20231226,164700,1591760900,5560,5560,5560,5560,0
|
|
20231226,164600,1591760900,5560,5560,5560,5560,0
|
|
20231226,164500,1591760900,5560,5560,5560,5560,0
|
|
20231226,164400,1591760900,5560,5560,5560,5560,0
|
|
20231226,164300,1591760900,5560,5560,5560,5560,0
|
|
20231226,164200,1591760900,5560,5560,5560,5560,0
|
|
20231226,164100,1591760900,5560,5560,5560,5560,0
|
|
20231226,164000,1591760900,5560,5560,5560,5560,0
|
|
20231226,163900,1591760900,5560,5560,5560,5560,0
|
|
20231226,163800,1591760900,5560,5560,5560,5560,0
|
|
20231226,163700,1591760900,5560,5560,5560,5560,0
|
|
20231226,163600,1591760900,5560,5560,5560,5560,0
|
|
20231226,163500,1591760900,5560,5560,5560,5560,0
|
|
20231226,163400,1591760900,5560,5560,5560,5560,0
|
|
20231226,163300,1591760900,5560,5560,5560,5560,0
|
|
20231226,163200,1591760900,5560,5560,5560,5560,2685
|
|
20231226,163100,1591760900,5560,5560,5560,5560,0
|
|
20231226,163000,1591760900,5560,5560,5560,5560,0
|
|
20231226,162900,1591760900,5560,5560,5560,5560,0
|
|
20231226,162800,1591760900,5560,5560,5560,5560,0
|
|
20231226,162700,1591760900,5560,5560,5560,5560,0
|
|
20231226,162600,1591760900,5560,5560,5560,5560,0
|
|
20231226,162500,1591760900,5560,5560,5560,5560,0
|
|
20231226,162400,1591760900,5560,5560,5560,5560,0
|
|
20231226,162300,1591760900,5560,5560,5560,5560,0
|
|
20231226,162200,1591760900,5560,5560,5560,5560,0
|
|
20231226,162100,1591760900,5560,5560,5560,5560,0
|
|
20231226,162000,1591760900,5560,5560,5560,5560,0
|
|
20231226,161900,1591760900,5560,5560,5560,5560,0
|
|
20231226,161800,1591760900,5560,5560,5560,5560,0
|
|
20231226,161700,1591760900,5560,5560,5560,5560,0
|
|
20231226,161600,1591760900,5560,5560,5560,5560,0
|
|
20231226,161500,1591760900,5560,5560,5560,5560,0
|
|
20231226,161400,1591760900,5560,5560,5560,5560,0
|
|
20231226,161300,1591760900,5560,5560,5560,5560,0
|
|
20231226,161200,1591760900,5560,5560,5560,5560,0
|
|
20231226,161100,1591760900,5560,5560,5560,5560,0
|
|
20231226,161000,1591760900,5560,5560,5560,5560,0
|
|
20231226,160900,1591760900,5560,5560,5560,5560,0
|
|
20231226,160800,1591760900,5560,5560,5560,5560,0
|
|
20231226,160700,1591760900,5560,5560,5560,5560,0
|
|
20231226,160600,1591760900,5560,5560,5560,5560,0
|
|
20231226,160500,1591760900,5560,5560,5560,5560,0
|
|
20231226,160400,1591760900,5560,5560,5560,5560,0
|
|
20231226,160300,1591760900,5560,5560,5560,5560,0
|
|
20231226,160200,1591760900,5560,5560,5560,5560,2685
|
|
20231226,160100,1591760900,5560,5560,5560,5560,0
|
|
20231226,160000,1591760900,5560,5560,5560,5560,0
|
|
20231226,155900,1591760900,5560,5560,5560,5560,0
|
|
20231226,155800,1591760900,5560,5560,5560,5560,0
|
|
20231226,155700,1591760900,5560,5560,5560,5560,0
|
|
20231226,155600,1591760900,5560,5560,5560,5560,0
|
|
20231226,155500,1591760900,5560,5560,5560,5560,0
|
|
20231226,155400,1591760900,5560,5560,5560,5560,0
|
|
20231226,155300,1591760900,5560,5560,5560,5560,0
|
|
20231226,155200,1591760900,5560,5560,5560,5560,0
|
|
20231226,155100,1591760900,5560,5560,5560,5560,0
|
|
20231226,155000,1591760900,5560,5560,5560,5560,0
|
|
20231226,154900,1591760900,5560,5560,5560,5560,0
|
|
20231226,154800,1591760900,5560,5560,5560,5560,0
|
|
20231226,154700,1591760900,5560,5560,5560,5560,0
|
|
20231226,154600,1591760900,5560,5560,5560,5560,0
|
|
20231226,154500,1591760900,5560,5560,5560,5560,0
|
|
20231226,154400,1591760900,5560,5560,5560,5560,0
|
|
20231226,154300,1591760900,5560,5560,5560,5560,0
|
|
20231226,154200,1591760900,5560,5560,5560,5560,0
|
|
20231226,154100,1591760900,5560,5560,5560,5560,0
|
|
20231226,154000,1591760900,5560,5560,5560,5560,0
|
|
20231226,153900,1591760900,5560,5560,5560,5560,0
|
|
20231226,153800,1591760900,5560,5560,5560,5560,0
|
|
20231226,153700,1591760900,5560,5560,5560,5560,0
|
|
20231226,153600,1591760900,5560,5560,5560,5560,0
|
|
20231226,153500,1591760900,5560,5560,5560,5560,0
|
|
20231226,153400,1591760900,5560,5560,5560,5560,0
|
|
20231226,153300,1591760900,5560,5560,5560,5560,0
|
|
20231226,153200,1591760900,5560,5560,5560,5560,2685
|
|
20231226,153100,1591760900,5560,5560,5560,5560,0
|
|
20231226,153000,1591760900,5560,5560,5560,5560,2685
|
|
20231226,152900,1576832300,5590,5590,5590,5590,0
|
|
20231226,152800,1576832300,5590,5590,5590,5590,0
|
|
20231226,152700,1576832300,5590,5590,5590,5590,0
|
|
20231226,152600,1576832300,5590,5590,5590,5590,0
|
|
20231226,152500,1576832300,5590,5590,5590,5590,0
|
|
20231226,152400,1576832300,5590,5590,5590,5590,0
|
|
20231226,152300,1576832300,5590,5590,5590,5590,0
|
|
20231226,152200,1576832300,5590,5590,5590,5590,0
|
|
20231226,152100,1576832300,5590,5590,5590,5590,0
|
|
20231226,152000,1576832300,5590,5590,5590,5590,0
|
|
20231226,151900,1576832300,5590,5590,5590,5580,1755
|
|
20231226,151800,1567022370,5580,5590,5590,5580,71
|
|
20231226,151700,1566626000,5580,5580,5580,5580,15
|
|
20231226,151600,1566542300,5580,5580,5580,5580,346
|
|
20231226,151500,1564611620,5580,5590,5600,5580,609
|
|
20231226,151400,1561205290,5600,5600,5600,5600,712
|
|
20231226,151300,1557218090,5590,5590,5590,5590,48
|
|
20231226,151200,1556949770,5590,5590,5590,5590,116
|
|
20231226,151100,1556301330,5590,5590,5590,5590,28
|
|
20231226,151000,1556144810,5580,5580,5580,5570,769
|
|
20231226,150900,1551854390,5590,5590,5590,5590,78
|
|
20231226,150800,1551418370,5590,5600,5600,5590,281
|
|
20231226,150700,1549847520,5590,5590,5590,5590,784
|
|
20231226,150600,1545464960,5590,5600,5600,5590,150
|
|
20231226,150500,1544625460,5600,5580,5600,5580,20
|
|
20231226,150400,1544513500,5580,5600,5600,5580,151
|
|
20231226,150300,1543669730,5600,5610,5610,5600,698
|
|
20231226,150200,1539754420,5600,5590,5600,5590,297
|
|
20231226,150100,1538091790,5590,5590,5590,5590,484
|
|
20231226,150000,1535386230,5590,5600,5600,5590,290
|
|
20231226,145900,1533764830,5600,5600,5600,5600,18
|
|
20231226,145800,1533664030,5600,5600,5600,5600,32
|
|
20231226,145700,1533484830,5590,5590,5590,5590,500
|
|
20231226,145600,1530689830,5590,5610,5610,5590,1898
|
|
20231226,145500,1520061010,5600,5600,5600,5600,242
|
|
20231226,145400,1518705810,5610,5610,5610,5610,489
|
|
20231226,145300,1515962520,5610,5610,5610,5610,0
|
|
20231226,145200,1515962520,5610,5610,5610,5610,93
|
|
20231226,145100,1515440790,5600,5600,5600,5600,298
|
|
20231226,145000,1513771990,5610,5620,5620,5610,6093
|
|
20231226,144900,1479589910,5610,5610,5610,5610,37
|
|
20231226,144800,1479382340,5620,5620,5620,5620,86
|
|
20231226,144700,1478899020,5620,5610,5620,5610,60
|
|
20231226,144600,1478562320,5610,5610,5610,5610,819
|
|
20231226,144500,1473967730,5610,5610,5630,5610,3220
|
|
20231226,144400,1455902130,5630,5630,5630,5610,202
|
|
20231226,144300,1454766870,5620,5620,5620,5620,2657
|
|
20231226,144200,1439834530,5620,5620,5620,5620,0
|
|
20231226,144100,1439834530,5620,5620,5630,5620,280
|
|
20231226,144000,1438258930,5630,5630,5630,5630,0
|
|
20231226,143900,1438258930,5630,5620,5630,5620,1221
|
|
20231226,143800,1431396790,5620,5630,5630,5620,647
|
|
20231226,143700,1427760560,5620,5620,5620,5620,948
|
|
20231226,143600,1422432800,5620,5620,5620,5620,676
|
|
20231226,143500,1418633680,5620,5630,5630,5620,5135
|
|
20231226,143400,1389772240,5630,5630,5630,5630,5
|
|
20231226,143300,1389744090,5630,5630,5630,5620,7027
|
|
20231226,143200,1350232380,5630,5630,5630,5630,501
|
|
20231226,143100,1347411750,5630,5630,5640,5630,954
|
|
20231226,143000,1342034770,5640,5640,5640,5640,500
|
|
20231226,142900,1339214770,5640,5640,5640,5640,265
|
|
20231226,142800,1337720170,5640,5640,5640,5640,1161
|
|
20231226,142700,1331172130,5650,5650,5650,5650,1
|
|
20231226,142600,1331166480,5650,5640,5650,5640,19
|
|
20231226,142500,1331059220,5640,5640,5640,5640,3
|
|
20231226,142400,1331042300,5650,5650,5650,5650,855
|
|
20231226,142300,1326211550,5640,5640,5640,5640,21
|
|
20231226,142200,1326093110,5640,5640,5640,5640,121
|
|
20231226,142100,1325410670,5640,5640,5640,5640,274
|
|
20231226,142000,1323865310,5640,5640,5640,5640,0
|
|
20231226,141900,1323865310,5640,5640,5640,5640,178
|
|
20231226,141800,1322861390,5640,5640,5640,5640,0
|
|
20231226,141700,1322861390,5640,5640,5640,5640,374
|
|
20231226,141600,1320752030,5640,5640,5640,5640,54
|
|
20231226,141500,1320447470,5640,5650,5650,5640,313
|
|
20231226,141400,1318680080,5650,5650,5650,5650,1815
|
|
20231226,141300,1308425330,5650,5640,5650,5640,1941
|
|
20231226,141200,1297462620,5640,5640,5640,5640,240
|
|
20231226,141100,1296109020,5650,5660,5660,5650,150
|
|
20231226,141000,1295260520,5670,5630,5670,5630,2852
|
|
20231226,140900,1279126770,5640,5640,5640,5640,20
|
|
20231226,140800,1279013970,5640,5640,5640,5640,0
|
|
20231226,140700,1279013970,5640,5640,5640,5640,1
|
|
20231226,140600,1279008330,5630,5640,5640,5630,658
|
|
20231226,140500,1275299790,5630,5650,5650,5630,240
|
|
20231226,140400,1273947970,5650,5650,5650,5650,101
|
|
20231226,140300,1273377320,5650,5650,5650,5650,4
|
|
20231226,140200,1273354720,5650,5650,5650,5650,0
|
|
20231226,140100,1273354720,5650,5650,5650,5650,125
|
|
20231226,140000,1272648470,5650,5670,5670,5650,3
|
|
20231226,135900,1272631480,5670,5650,5670,5650,416
|
|
20231226,135800,1270275530,5650,5650,5650,5650,20
|
|
20231226,135700,1270162530,5650,5650,5650,5640,385
|
|
20231226,135600,1267988370,5650,5630,5650,5630,731
|
|
20231226,135500,1263870840,5640,5640,5640,5640,327
|
|
20231226,135400,1262026560,5640,5650,5650,5640,3417
|
|
20231226,135300,1242720980,5650,5660,5660,5650,412
|
|
20231226,135200,1240389340,5660,5650,5660,5650,906
|
|
20231226,135100,1235262870,5650,5670,5670,5650,672
|
|
20231226,135000,1231461750,5670,5650,5670,5650,315
|
|
20231226,134900,1229677150,5660,5650,5670,5640,791
|
|
20231226,134800,1225205620,5650,5670,5670,5640,759
|
|
20231226,134700,1220913990,5690,5610,5690,5610,33706
|
|
20231226,134600,1030810810,5610,5600,5610,5600,10
|
|
20231226,134500,1030754780,5600,5600,5600,5600,522
|
|
20231226,134400,1027831580,5610,5610,5610,5610,10
|
|
20231226,134300,1027775480,5610,5610,5610,5610,15
|
|
20231226,134200,1027691330,5600,5600,5610,5600,185
|
|
20231226,134100,1026653830,5610,5610,5610,5610,3375
|
|
20231226,134000,1007720080,5610,5600,5610,5600,1212
|
|
20231226,133900,1000931380,5600,5600,5600,5600,5
|
|
20231226,133800,1000903380,5600,5610,5610,5600,1451
|
|
20231226,133700,992774770,5600,5570,5600,5570,4080
|
|
20231226,133600,969971560,5570,5570,5570,5570,0
|
|
20231226,133500,969971560,5570,5570,5570,5570,10
|
|
20231226,133400,969915860,5570,5580,5580,5560,1077
|
|
20231226,133300,963907260,5590,5600,5600,5590,163
|
|
20231226,133200,962996060,5600,5610,5610,5590,443
|
|
20231226,133100,960515250,5610,5620,5620,5610,753
|
|
20231226,133000,956289640,5620,5610,5620,5600,3963
|
|
20231226,132900,934050720,5600,5590,5600,5590,1041
|
|
20231226,132800,928226120,5590,5590,5590,5590,1
|
|
20231226,132700,928220530,5590,5590,5590,5590,1
|
|
20231226,132600,928214940,5590,5600,5600,5590,2686
|
|
20231226,132500,913173410,5590,5590,5590,5590,208
|
|
20231226,132400,912010690,5590,5590,5590,5590,1
|
|
20231226,132300,912005100,5590,5580,5590,5580,403
|
|
20231226,132200,909755830,5580,5560,5580,5560,1200
|
|
20231226,132100,903063820,5550,5550,5550,5550,0
|
|
20231226,132000,903063820,5550,5550,5550,5550,0
|
|
20231226,131900,903063820,5550,5550,5550,5550,0
|
|
20231226,131800,903063820,5550,5550,5550,5550,0
|
|
20231226,131700,903063820,5550,5550,5550,5550,0
|
|
20231226,131600,903063820,5550,5550,5550,5550,0
|
|
20231226,131500,903063820,5550,5550,5550,5550,0
|
|
20231226,131400,903063820,5550,5550,5550,5550,0
|
|
20231226,131300,903063820,5550,5550,5550,5550,0
|
|
20231226,131200,903063820,5550,5550,5550,5550,200
|
|
20231226,131100,901953820,5550,5550,5550,5550,50
|
|
20231226,131000,901676320,5550,5550,5550,5550,0
|
|
20231226,130900,901676320,5550,5550,5550,5550,0
|
|
20231226,130800,901676320,5550,5550,5550,5550,58
|
|
20231226,130700,901354420,5560,5560,5560,5560,0
|
|
20231226,130600,901354420,5560,5560,5560,5560,0
|
|
20231226,130500,901354420,5560,5560,5560,5560,15
|
|
20231226,130400,901271020,5540,5540,5540,5540,0
|
|
20231226,130300,901271020,5540,5550,5550,5540,16
|
|
20231226,130200,901182360,5550,5550,5550,5550,0
|
|
20231226,130100,901182360,5550,5550,5550,5550,0
|
|
20231226,130000,901182360,5550,5550,5550,5550,0
|
|
20231226,125900,901182360,5550,5550,5550,5550,0
|
|
20231226,125800,901182360,5550,5550,5550,5550,0
|
|
20231226,125700,901182360,5550,5550,5550,5550,0
|
|
20231226,125600,901182360,5550,5530,5550,5530,896
|
|
20231226,125500,896211480,5530,5530,5530,5530,0
|
|
20231226,125400,896211480,5530,5530,5530,5530,0
|
|
20231226,125300,896211480,5530,5540,5540,5530,12300
|
|
20231226,125200,828153460,5560,5560,5560,5560,150
|
|
20231226,125100,827319460,5530,5530,5530,5530,0
|
|
20231226,125000,827319460,5530,5540,5540,5530,1039
|
|
20231226,124900,821564250,5550,5550,5550,5550,774
|
|
20231226,124800,817268550,5550,5550,5550,5550,170
|
|
20231226,124700,816325050,5550,5550,5550,5550,207
|
|
20231226,124600,815176200,5550,5550,5550,5550,1082
|
|
20231226,124500,809171100,5550,5560,5560,5550,326
|
|
20231226,124400,807359390,5560,5560,5560,5560,0
|
|
20231226,124300,807359390,5560,5550,5560,5550,2501
|
|
20231226,124200,793454230,5550,5550,5550,5550,40
|
|
20231226,124100,793232230,5550,5550,5550,5550,423
|
|
20231226,124000,790884580,5550,5550,5550,5550,32
|
|
20231226,123900,790706980,5550,5550,5550,5550,7
|
|
20231226,123800,790668130,5550,5550,5550,5550,0
|
|
20231226,123700,790668130,5550,5550,5550,5550,40
|
|
20231226,123600,790446130,5550,5550,5550,5550,661
|
|
20231226,123500,786777580,5550,5550,5550,5550,1352
|
|
20231226,123400,779273980,5550,5550,5550,5550,2595
|
|
20231226,123300,764871730,5540,5540,5540,5540,251
|
|
20231226,123200,763481190,5540,5570,5570,5540,3107
|
|
20231226,123100,746226270,5560,5560,5560,5560,825
|
|
20231226,123000,741639270,5570,5570,5570,5570,0
|
|
20231226,122900,741639270,5570,5570,5570,5570,167
|
|
20231226,122800,740709080,5560,5560,5560,5560,111
|
|
20231226,122700,740091920,5560,5560,5560,5560,20
|
|
20231226,122600,739980720,5570,5570,5570,5570,0
|
|
20231226,122500,739980720,5570,5570,5570,5570,4
|
|
20231226,122400,739958440,5570,5570,5570,5570,0
|
|
20231226,122300,739958440,5570,5570,5570,5570,1
|
|
20231226,122200,739952870,5560,5560,5560,5560,0
|
|
20231226,122100,739952870,5560,5560,5560,5560,0
|
|
20231226,122000,739952870,5560,5560,5560,5560,61
|
|
20231226,121900,739613710,5560,5560,5560,5560,3
|
|
20231226,121800,739597030,5560,5560,5560,5560,0
|
|
20231226,121700,739597030,5560,5560,5560,5560,38
|
|
20231226,121600,739385750,5570,5570,5570,5570,3
|
|
20231226,121500,739369040,5560,5560,5560,5560,1
|
|
20231226,121400,739363480,5560,5560,5560,5560,0
|
|
20231226,121300,739363480,5560,5560,5560,5560,0
|
|
20231226,121200,739363480,5560,5560,5560,5560,93
|
|
20231226,121100,738846400,5560,5560,5560,5560,1819
|
|
20231226,121000,728732760,5560,5560,5560,5560,229
|
|
20231226,120900,727459520,5560,5560,5560,5560,1
|
|
20231226,120800,727453960,5560,5560,5560,5560,15
|
|
20231226,120700,727370560,5560,5550,5560,5550,774
|
|
20231226,120600,723074830,5550,5540,5550,5540,106
|
|
20231226,120500,722486580,5550,5550,5550,5550,0
|
|
20231226,120400,722486580,5550,5550,5550,5550,0
|
|
20231226,120300,722486580,5550,5550,5550,5550,1
|
|
20231226,120200,722481030,5540,5540,5540,5540,4
|
|
20231226,120100,722458870,5540,5540,5540,5540,0
|
|
20231226,120000,722458870,5540,5540,5540,5540,200
|
|
20231226,115900,721350870,5540,5540,5540,5540,40
|
|
20231226,115800,721129270,5540,5540,5540,5540,0
|
|
20231226,115700,721129270,5540,5540,5540,5540,784
|
|
20231226,115600,716785910,5550,5570,5570,5550,8473
|
|
20231226,115500,669687170,5570,5570,5570,5570,0
|
|
20231226,115400,669687170,5570,5570,5570,5570,0
|
|
20231226,115300,669687170,5570,5570,5570,5570,0
|
|
20231226,115200,669687170,5570,5570,5570,5570,50
|
|
20231226,115100,669408670,5570,5570,5570,5570,0
|
|
20231226,115000,669408670,5570,5570,5570,5570,364
|
|
20231226,114900,667381190,5570,5570,5570,5570,0
|
|
20231226,114800,667381190,5570,5570,5570,5570,0
|
|
20231226,114700,667381190,5570,5570,5570,5570,401
|
|
20231226,114600,665147620,5570,5570,5570,5570,0
|
|
20231226,114500,665147620,5570,5570,5570,5570,752
|
|
20231226,114400,660958980,5570,5580,5580,5570,60
|
|
20231226,114300,660624190,5580,5580,5580,5580,0
|
|
20231226,114200,660624190,5580,5580,5580,5580,0
|
|
20231226,114100,660624190,5580,5570,5580,5570,4
|
|
20231226,114000,660601880,5570,5570,5570,5570,202
|
|
20231226,113900,659476740,5570,5570,5570,5570,0
|
|
20231226,113800,659476740,5570,5580,5580,5570,1012
|
|
20231226,113700,653839790,5580,5580,5580,5580,4
|
|
20231226,113600,653817470,5600,5600,5600,5600,20
|
|
20231226,113500,653705470,5600,5580,5600,5580,1404
|
|
20231226,113400,645847260,5590,5590,5590,5590,13
|
|
20231226,113300,645774590,5590,5600,5600,5590,21
|
|
20231226,113200,645657190,5610,5580,5610,5580,71
|
|
20231226,113100,645259960,5580,5580,5610,5580,5883
|
|
20231226,113000,612322550,5580,5580,5580,5580,0
|
|
20231226,112900,612322550,5580,5580,5580,5580,1071
|
|
20231226,112800,606346370,5570,5570,5570,5570,350
|
|
20231226,112700,604396870,5570,5570,5570,5570,50
|
|
20231226,112600,604118370,5570,5570,5570,5570,188
|
|
20231226,112500,603071210,5570,5570,5570,5570,390
|
|
20231226,112400,600898910,5560,5560,5560,5560,504
|
|
20231226,112300,598096670,5560,5560,5560,5560,496
|
|
20231226,112200,595338910,5560,5580,5580,5560,48
|
|
20231226,112100,595071360,5570,5570,5570,5570,702
|
|
20231226,112000,591161220,5570,5570,5570,5570,201
|
|
20231226,111900,590041650,5570,5560,5570,5560,2040
|
|
20231226,111800,578699240,5560,5560,5560,5560,0
|
|
20231226,111700,578699240,5560,5560,5560,5560,111
|
|
20231226,111600,578082080,5570,5570,5570,5570,10
|
|
20231226,111500,578026380,5560,5560,5560,5560,0
|
|
20231226,111400,578026380,5560,5560,5560,5560,2
|
|
20231226,111300,578015260,5560,5560,5560,5560,221
|
|
20231226,111200,576786500,5560,5560,5560,5560,2
|
|
20231226,111100,576775380,5570,5570,5570,5570,500
|
|
20231226,111000,573990380,5570,5570,5570,5570,456
|
|
20231226,110900,571450460,5570,5560,5570,5560,551
|
|
20231226,110800,568382420,5550,5550,5550,5550,158
|
|
20231226,110700,567505520,5550,5560,5560,5550,844
|
|
20231226,110600,562821310,5550,5550,5550,5550,561
|
|
20231226,110500,559707760,5550,5550,5550,5550,0
|
|
20231226,110400,559707760,5550,5550,5550,5550,7
|
|
20231226,110300,559668910,5550,5550,5550,5550,0
|
|
20231226,110200,559668910,5550,5550,5550,5550,0
|
|
20231226,110100,559668910,5550,5550,5550,5550,244
|
|
20231226,110000,558314710,5560,5560,5560,5560,0
|
|
20231226,105900,558314710,5560,5560,5560,5560,0
|
|
20231226,105800,558314710,5560,5560,5560,5560,10
|
|
20231226,105700,558259110,5560,5560,5560,5560,0
|
|
20231226,105600,558259110,5560,5560,5560,5560,30
|
|
20231226,105500,558092310,5560,5560,5560,5560,0
|
|
20231226,105400,558092310,5560,5540,5560,5540,5
|
|
20231226,105300,558064570,5570,5570,5570,5570,0
|
|
20231226,105200,558064570,5570,5540,5570,5540,38
|
|
20231226,105100,557853850,5540,5550,5550,5540,300
|
|
20231226,105000,556191730,5550,5550,5550,5550,0
|
|
20231226,104900,556191730,5550,5550,5550,5550,1
|
|
20231226,104800,556186180,5550,5550,5550,5550,0
|
|
20231226,104700,556186180,5550,5550,5550,5550,1
|
|
20231226,104600,556180630,5570,5570,5570,5570,0
|
|
20231226,104500,556180630,5570,5570,5570,5570,0
|
|
20231226,104400,556180630,5570,5570,5570,5570,0
|
|
20231226,104300,556180630,5570,5560,5570,5560,744
|
|
20231226,104200,552038900,5570,5570,5570,5570,0
|
|
20231226,104100,552038900,5570,5540,5570,5530,968
|
|
20231226,104000,546660860,5540,5560,5560,5490,10549
|
|
20231226,103900,488477050,5570,5570,5570,5570,0
|
|
20231226,103800,488477050,5570,5570,5570,5570,0
|
|
20231226,103700,488477050,5570,5570,5580,5570,209
|
|
20231226,103600,487312040,5560,5560,5560,5560,523
|
|
20231226,103500,484404160,5560,5560,5560,5560,4
|
|
20231226,103400,484381920,5560,5560,5560,5560,504
|
|
20231226,103300,481579680,5560,5560,5560,5560,1709
|
|
20231226,103200,472077640,5560,5560,5560,5560,559
|
|
20231226,103100,468969600,5560,5580,5580,5560,2170
|
|
20231226,103000,456864400,5580,5580,5590,5580,8
|
|
20231226,102900,456819750,5580,5560,5580,5560,3037
|
|
20231226,102800,439932850,5560,5570,5570,5560,2298
|
|
20231226,102700,427154360,5570,5570,5570,5570,4
|
|
20231226,102600,427132080,5570,5570,5570,5570,36
|
|
20231226,102500,426931560,5570,5570,5570,5570,11
|
|
20231226,102400,426870290,5570,5570,5570,5570,2427
|
|
20231226,102300,413351900,5570,5570,5590,5570,310
|
|
20231226,102200,411625060,5590,5580,5590,5580,11
|
|
20231226,102100,411563580,5590,5580,5590,5580,711
|
|
20231226,102000,407591190,5580,5580,5600,5570,6452
|
|
20231226,101900,371485830,5590,5550,5590,5540,5222
|
|
20231226,101800,342377470,5550,5510,5550,5510,1571
|
|
20231226,101700,333678090,5530,5520,5530,5520,20
|
|
20231226,101600,333567680,5530,5530,5530,5520,1005
|
|
20231226,101500,328010040,5520,5530,5530,5520,531
|
|
20231226,101400,325073630,5530,5520,5530,5520,94
|
|
20231226,101300,324554740,5520,5530,5530,5520,245
|
|
20231226,101200,323201330,5520,5520,5520,5520,501
|
|
20231226,101100,320435810,5520,5510,5520,5510,2
|
|
20231226,101000,320424780,5510,5500,5510,5490,510
|
|
20231226,100900,317614750,5510,5510,5510,5500,203
|
|
20231226,100800,316496230,5500,5500,5500,5500,428
|
|
20231226,100700,314142230,5500,5470,5500,5470,2512
|
|
20231226,100600,300337490,5470,5470,5470,5470,266
|
|
20231226,100500,298882470,5470,5470,5470,5470,0
|
|
20231226,100400,298882470,5470,5470,5470,5470,211
|
|
20231226,100300,297728300,5460,5460,5460,5460,10
|
|
20231226,100200,297673700,5460,5460,5460,5460,1
|
|
20231226,100100,297668240,5470,5470,5470,5470,284
|
|
20231226,100000,296114760,5460,5440,5460,5440,17
|
|
20231226,095900,296022080,5440,5430,5440,5430,34
|
|
20231226,095800,295837190,5470,5430,5470,5430,29
|
|
20231226,095700,295679120,5470,5420,5470,5420,16
|
|
20231226,095600,295592230,5450,5420,5450,5420,136
|
|
20231226,095500,294851510,5420,5430,5430,5420,16
|
|
20231226,095400,294764780,5420,5420,5420,5420,16
|
|
20231226,095300,294678060,5420,5420,5440,5420,46
|
|
20231226,095200,294428140,5420,5420,5420,5420,96
|
|
20231226,095100,293907820,5420,5420,5440,5420,17
|
|
20231226,095000,293815660,5420,5420,5420,5420,16
|
|
20231226,094900,293728940,5420,5420,5420,5420,31
|
|
20231226,094800,293560920,5420,5420,5420,5420,16
|
|
20231226,094700,293474200,5450,5430,5450,5420,3010
|
|
20231226,094600,277129940,5430,5430,5430,5430,16
|
|
20231226,094500,277043060,5430,5450,5450,5430,18
|
|
20231226,094400,276945270,5430,5420,5450,5420,282
|
|
20231226,094300,275409520,5410,5420,5440,5410,3256
|
|
20231226,094200,257729360,5410,5410,5410,5400,2242
|
|
20231226,094100,245600300,5410,5400,5420,5400,42
|
|
20231226,094000,245373130,5390,5410,5410,5390,3112
|
|
20231226,093900,228576220,5410,5410,5410,5410,453
|
|
20231226,093800,226125490,5400,5410,5410,5400,3079
|
|
20231226,093700,209472310,5410,5420,5420,5410,2112
|
|
20231226,093600,198026390,5420,5420,5430,5410,566
|
|
20231226,093500,194959690,5410,5410,5410,5410,112
|
|
20231226,093400,194353770,5410,5420,5420,5410,1967
|
|
20231226,093300,183692710,5420,5410,5420,5410,208
|
|
20231226,093200,182566390,5410,5400,5410,5400,111
|
|
20231226,093100,181966910,5400,5410,5410,5400,112
|
|
20231226,093000,181361060,5410,5410,5430,5410,218
|
|
20231226,092900,180181480,5410,5410,5410,5410,96
|
|
20231226,092800,179662120,5400,5400,5400,5400,95
|
|
20231226,092700,179149120,5390,5390,5390,5390,191
|
|
20231226,092600,178119630,5380,5390,5390,5380,96
|
|
20231226,092500,177603140,5420,5390,5420,5380,304
|
|
20231226,092400,175959260,5440,5380,5440,5380,1036
|
|
20231226,092300,170370350,5380,5380,5390,5380,648
|
|
20231226,092200,166879540,5390,5390,5390,5390,505
|
|
20231226,092100,164157590,5390,5420,5420,5380,737
|
|
20231226,092000,160192020,5390,5410,5430,5390,333
|
|
20231226,091900,158390110,5380,5380,5380,5380,530
|
|
20231226,091800,155538710,5420,5430,5430,5380,7236
|
|
20231226,091700,116400840,5430,5430,5430,5430,191
|
|
20231226,091600,115363710,5450,5450,5460,5430,3020
|
|
20231226,091500,98918630,5450,5450,5450,5450,116
|
|
20231226,091400,98286430,5460,5460,5460,5450,349
|
|
20231226,091300,96384240,5450,5480,5490,5450,6094
|
|
20231226,091200,63022220,5480,5470,5560,5470,3615
|
|
20231226,091100,42983460,5470,5470,5470,5470,168
|
|
20231226,091000,42064500,5460,5460,5460,5460,191
|
|
20231226,090900,41021640,5460,5460,5460,5460,96
|
|
20231226,090800,40497480,5460,5460,5460,5460,396
|
|
20231226,090700,38335320,5470,5450,5470,5450,445
|
|
20231226,090600,35907710,5450,5450,5450,5450,96
|
|
20231226,090500,35384510,5450,5460,5460,5450,189
|
|
20231226,090400,34353070,5460,5470,5470,5460,79
|
|
20231226,090300,33921180,5490,5450,5490,5450,3452
|
|
20231226,090200,14997940,5440,5440,5440,5440,206
|
|
20231226,090100,13877300,5440,5440,5440,5440,231
|
|
20231226,090000,12620660,5440,5440,5440,5430,2320
|