631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,192800,3930588080,6690,6690,6690,6690,24597
|
|
20231211,192700,3930588080,6690,6690,6690,6690,0
|
|
20231211,192600,3930588080,6690,6690,6690,6690,0
|
|
20231211,192500,3930588080,6690,6690,6690,6690,0
|
|
20231211,192400,3930588080,6690,6690,6690,6690,0
|
|
20231211,192300,3930588080,6690,6690,6690,6690,0
|
|
20231211,192200,3930588080,6690,6690,6690,6690,0
|
|
20231211,192100,3930588080,6690,6690,6690,6690,0
|
|
20231211,192000,3930588080,6690,6690,6690,6690,0
|
|
20231211,191900,3930588080,6690,6690,6690,6690,0
|
|
20231211,191800,3930588080,6690,6690,6690,6690,0
|
|
20231211,191700,3930588080,6690,6690,6690,6690,0
|
|
20231211,191600,3930588080,6690,6690,6690,6690,0
|
|
20231211,191500,3930588080,6690,6690,6690,6690,0
|
|
20231211,191400,3930588080,6690,6690,6690,6690,0
|
|
20231211,191300,3930588080,6690,6690,6690,6690,0
|
|
20231211,191200,3930588080,6690,6690,6690,6690,0
|
|
20231211,191100,3930588080,6690,6690,6690,6690,0
|
|
20231211,191000,3930588080,6690,6690,6690,6690,0
|
|
20231211,190900,3930588080,6690,6690,6690,6690,0
|
|
20231211,190800,3930588080,6690,6690,6690,6690,0
|
|
20231211,190700,3930588080,6690,6690,6690,6690,0
|
|
20231211,190600,3930588080,6690,6690,6690,6690,0
|
|
20231211,190500,3930588080,6690,6690,6690,6690,0
|
|
20231211,190400,3930588080,6690,6690,6690,6690,0
|
|
20231211,190300,3930588080,6690,6690,6690,6690,0
|
|
20231211,190200,3930588080,6690,6690,6690,6690,0
|
|
20231211,190100,3930588080,6690,6690,6690,6690,0
|
|
20231211,190000,3930588080,6690,6690,6690,6690,0
|
|
20231211,185900,3930588080,6690,6690,6690,6690,0
|
|
20231211,185800,3930588080,6690,6690,6690,6690,24597
|
|
20231211,185700,3930588080,6690,6690,6690,6690,0
|
|
20231211,185600,3930588080,6690,6690,6690,6690,0
|
|
20231211,185500,3930588080,6690,6690,6690,6690,0
|
|
20231211,185400,3930588080,6690,6690,6690,6690,0
|
|
20231211,185300,3930588080,6690,6690,6690,6690,0
|
|
20231211,185200,3930588080,6690,6690,6690,6690,0
|
|
20231211,185100,3930588080,6690,6690,6690,6690,0
|
|
20231211,185000,3930588080,6690,6690,6690,6690,0
|
|
20231211,184900,3930588080,6690,6690,6690,6690,0
|
|
20231211,184800,3930588080,6690,6690,6690,6690,0
|
|
20231211,184700,3930588080,6690,6690,6690,6690,0
|
|
20231211,184600,3930588080,6690,6690,6690,6690,0
|
|
20231211,184500,3930588080,6690,6690,6690,6690,0
|
|
20231211,184400,3930588080,6690,6690,6690,6690,0
|
|
20231211,184300,3930588080,6690,6690,6690,6690,0
|
|
20231211,184200,3930588080,6690,6690,6690,6690,0
|
|
20231211,184100,3930588080,6690,6690,6690,6690,0
|
|
20231211,184000,3930588080,6690,6690,6690,6690,0
|
|
20231211,183900,3930588080,6690,6690,6690,6690,0
|
|
20231211,183800,3930588080,6690,6690,6690,6690,0
|
|
20231211,183700,3930588080,6690,6690,6690,6690,0
|
|
20231211,183600,3930588080,6690,6690,6690,6690,0
|
|
20231211,183500,3930588080,6690,6690,6690,6690,0
|
|
20231211,183400,3930588080,6690,6690,6690,6690,0
|
|
20231211,183300,3930588080,6690,6690,6690,6690,0
|
|
20231211,183200,3930588080,6690,6690,6690,6690,0
|
|
20231211,183100,3930588080,6690,6690,6690,6690,0
|
|
20231211,183000,3930588080,6690,6690,6690,6690,0
|
|
20231211,182900,3930588080,6690,6690,6690,6690,0
|
|
20231211,182800,3930588080,6690,6690,6690,6690,24597
|
|
20231211,182700,3930588080,6690,6690,6690,6690,0
|
|
20231211,182600,3930588080,6690,6690,6690,6690,0
|
|
20231211,182500,3930588080,6690,6690,6690,6690,0
|
|
20231211,182400,3930588080,6690,6690,6690,6690,0
|
|
20231211,182300,3930588080,6690,6690,6690,6690,0
|
|
20231211,182200,3930588080,6690,6690,6690,6690,0
|
|
20231211,182100,3930588080,6690,6690,6690,6690,0
|
|
20231211,182000,3930588080,6690,6690,6690,6690,0
|
|
20231211,181900,3930588080,6690,6690,6690,6690,0
|
|
20231211,181800,3930588080,6690,6690,6690,6690,0
|
|
20231211,181700,3930588080,6690,6690,6690,6690,0
|
|
20231211,181600,3930588080,6690,6690,6690,6690,0
|
|
20231211,181500,3930588080,6690,6690,6690,6690,0
|
|
20231211,181400,3930588080,6690,6690,6690,6690,0
|
|
20231211,181300,3930588080,6690,6690,6690,6690,0
|
|
20231211,181200,3930588080,6690,6690,6690,6690,0
|
|
20231211,181100,3930588080,6690,6690,6690,6690,0
|
|
20231211,181000,3930588080,6690,6690,6690,6690,0
|
|
20231211,180900,3930588080,6690,6690,6690,6690,0
|
|
20231211,180800,3930588080,6690,6690,6690,6690,0
|
|
20231211,180700,3930588080,6690,6690,6690,6690,0
|
|
20231211,180600,3930588080,6690,6690,6690,6690,0
|
|
20231211,180500,3930588080,6690,6690,6690,6690,0
|
|
20231211,180400,3930588080,6690,6690,6690,6690,0
|
|
20231211,180300,3930588080,6690,6690,6690,6690,0
|
|
20231211,180200,3930588080,6690,6690,6690,6690,0
|
|
20231211,180100,3930588080,6690,6690,6690,6690,0
|
|
20231211,180000,3930588080,6690,6690,6690,6690,0
|
|
20231211,175900,3930588080,6690,6690,6690,6690,0
|
|
20231211,175800,3930588080,6690,6690,6690,6690,24597
|
|
20231211,175700,3930588080,6690,6690,6690,6690,0
|
|
20231211,175600,3930588080,6690,6690,6690,6690,0
|
|
20231211,175500,3930588080,6690,6690,6690,6690,0
|
|
20231211,175400,3930588080,6690,6690,6690,6690,0
|
|
20231211,175300,3930588080,6690,6690,6690,6690,0
|
|
20231211,175200,3930588080,6690,6690,6690,6690,0
|
|
20231211,175100,3930588080,6690,6690,6690,6690,0
|
|
20231211,175000,3930588080,6690,6690,6690,6690,0
|
|
20231211,174900,3930588080,6690,6690,6690,6690,0
|
|
20231211,174800,3930588080,6690,6690,6690,6690,0
|
|
20231211,174700,3930588080,6690,6690,6690,6690,0
|
|
20231211,174600,3930588080,6690,6690,6690,6690,0
|
|
20231211,174500,3930588080,6690,6690,6690,6690,0
|
|
20231211,174400,3930588080,6690,6690,6690,6690,0
|
|
20231211,174300,3930588080,6690,6690,6690,6690,0
|
|
20231211,174200,3930588080,6690,6690,6690,6690,0
|
|
20231211,174100,3930588080,6690,6690,6690,6690,0
|
|
20231211,174000,3930588080,6690,6690,6690,6690,0
|
|
20231211,173900,3930588080,6690,6690,6690,6690,0
|
|
20231211,173800,3930588080,6690,6690,6690,6690,0
|
|
20231211,173700,3930588080,6690,6690,6690,6690,0
|
|
20231211,173600,3930588080,6690,6690,6690,6690,0
|
|
20231211,173500,3930588080,6690,6690,6690,6690,0
|
|
20231211,173400,3930588080,6690,6690,6690,6690,0
|
|
20231211,173300,3930588080,6690,6690,6690,6690,0
|
|
20231211,173200,3930588080,6690,6690,6690,6690,0
|
|
20231211,173100,3930588080,6690,6690,6690,6690,0
|
|
20231211,173000,3930588080,6690,6690,6690,6690,0
|
|
20231211,172900,3930588080,6690,6690,6690,6690,0
|
|
20231211,172800,3930588080,6690,6690,6690,6690,24597
|
|
20231211,172700,3930588080,6690,6690,6690,6690,0
|
|
20231211,172600,3930588080,6690,6690,6690,6690,0
|
|
20231211,172500,3930588080,6690,6690,6690,6690,0
|
|
20231211,172400,3930588080,6690,6690,6690,6690,0
|
|
20231211,172300,3930588080,6690,6690,6690,6690,0
|
|
20231211,172200,3930588080,6690,6690,6690,6690,0
|
|
20231211,172100,3930588080,6690,6690,6690,6690,0
|
|
20231211,172000,3930588080,6690,6690,6690,6690,0
|
|
20231211,171900,3930588080,6690,6690,6690,6690,0
|
|
20231211,171800,3930588080,6690,6690,6690,6690,0
|
|
20231211,171700,3930588080,6690,6690,6690,6690,0
|
|
20231211,171600,3930588080,6690,6690,6690,6690,0
|
|
20231211,171500,3930588080,6690,6690,6690,6690,0
|
|
20231211,171400,3930588080,6690,6690,6690,6690,0
|
|
20231211,171300,3930588080,6690,6690,6690,6690,0
|
|
20231211,171200,3930588080,6690,6690,6690,6690,0
|
|
20231211,171100,3930588080,6690,6690,6690,6690,0
|
|
20231211,171000,3930588080,6690,6690,6690,6690,0
|
|
20231211,170900,3930588080,6690,6690,6690,6690,0
|
|
20231211,170800,3930588080,6690,6690,6690,6690,0
|
|
20231211,170700,3930588080,6690,6690,6690,6690,0
|
|
20231211,170600,3930588080,6690,6690,6690,6690,0
|
|
20231211,170500,3930588080,6690,6690,6690,6690,0
|
|
20231211,170400,3930588080,6690,6690,6690,6690,0
|
|
20231211,170300,3930588080,6690,6690,6690,6690,0
|
|
20231211,170200,3930588080,6690,6690,6690,6690,0
|
|
20231211,170100,3930588080,6690,6690,6690,6690,0
|
|
20231211,170000,3930588080,6690,6690,6690,6690,0
|
|
20231211,165900,3930588080,6690,6690,6690,6690,0
|
|
20231211,165800,3930588080,6690,6690,6690,6690,24597
|
|
20231211,165700,3930588080,6690,6690,6690,6690,0
|
|
20231211,165600,3930588080,6690,6690,6690,6690,0
|
|
20231211,165500,3930588080,6690,6690,6690,6690,0
|
|
20231211,165400,3930588080,6690,6690,6690,6690,0
|
|
20231211,165300,3930588080,6690,6690,6690,6690,0
|
|
20231211,165200,3930588080,6690,6690,6690,6690,0
|
|
20231211,165100,3930588080,6690,6690,6690,6690,0
|
|
20231211,165000,3930588080,6690,6690,6690,6690,0
|
|
20231211,164900,3930588080,6690,6690,6690,6690,0
|
|
20231211,164800,3930588080,6690,6690,6690,6690,0
|
|
20231211,164700,3930588080,6690,6690,6690,6690,0
|
|
20231211,164600,3930588080,6690,6690,6690,6690,0
|
|
20231211,164500,3930588080,6690,6690,6690,6690,0
|
|
20231211,164400,3930588080,6690,6690,6690,6690,0
|
|
20231211,164300,3930588080,6690,6690,6690,6690,0
|
|
20231211,164200,3930588080,6690,6690,6690,6690,0
|
|
20231211,164100,3930588080,6690,6690,6690,6690,0
|
|
20231211,164000,3930588080,6690,6690,6690,6690,0
|
|
20231211,163900,3930588080,6690,6690,6690,6690,0
|
|
20231211,163800,3930588080,6690,6690,6690,6690,0
|
|
20231211,163700,3930588080,6690,6690,6690,6690,0
|
|
20231211,163600,3930588080,6690,6690,6690,6690,0
|
|
20231211,163500,3930588080,6690,6690,6690,6690,0
|
|
20231211,163400,3930588080,6690,6690,6690,6690,0
|
|
20231211,163300,3930588080,6690,6690,6690,6690,0
|
|
20231211,163200,3930588080,6690,6690,6690,6690,0
|
|
20231211,163100,3930588080,6690,6690,6690,6690,0
|
|
20231211,163000,3930588080,6690,6690,6690,6690,0
|
|
20231211,162900,3930588080,6690,6690,6690,6690,0
|
|
20231211,162800,3930588080,6690,6690,6690,6690,24597
|
|
20231211,162700,3930588080,6690,6690,6690,6690,0
|
|
20231211,162600,3930588080,6690,6690,6690,6690,0
|
|
20231211,162500,3930588080,6690,6690,6690,6690,0
|
|
20231211,162400,3930588080,6690,6690,6690,6690,0
|
|
20231211,162300,3930588080,6690,6690,6690,6690,0
|
|
20231211,162200,3930588080,6690,6690,6690,6690,0
|
|
20231211,162100,3930588080,6690,6690,6690,6690,0
|
|
20231211,162000,3930588080,6690,6690,6690,6690,0
|
|
20231211,161900,3930588080,6690,6690,6690,6690,0
|
|
20231211,161800,3930588080,6690,6690,6690,6690,0
|
|
20231211,161700,3930588080,6690,6690,6690,6690,0
|
|
20231211,161600,3930588080,6690,6690,6690,6690,0
|
|
20231211,161500,3930588080,6690,6690,6690,6690,0
|
|
20231211,161400,3930588080,6690,6690,6690,6690,0
|
|
20231211,161300,3930588080,6690,6690,6690,6690,0
|
|
20231211,161200,3930588080,6690,6690,6690,6690,0
|
|
20231211,161100,3930588080,6690,6690,6690,6690,0
|
|
20231211,161000,3930588080,6690,6690,6690,6690,0
|
|
20231211,160900,3930588080,6690,6690,6690,6690,0
|
|
20231211,160800,3930588080,6690,6690,6690,6690,0
|
|
20231211,160700,3930588080,6690,6690,6690,6690,0
|
|
20231211,160600,3930588080,6690,6690,6690,6690,0
|
|
20231211,160500,3930588080,6690,6690,6690,6690,0
|
|
20231211,160400,3930588080,6690,6690,6690,6690,0
|
|
20231211,160300,3930588080,6690,6690,6690,6690,0
|
|
20231211,160200,3930588080,6690,6690,6690,6690,0
|
|
20231211,160100,3930588080,6690,6690,6690,6690,0
|
|
20231211,160000,3930588080,6690,6690,6690,6690,0
|
|
20231211,155900,3930588080,6690,6690,6690,6690,0
|
|
20231211,155800,3930588080,6690,6690,6690,6690,24597
|
|
20231211,155700,3930588080,6690,6690,6690,6690,0
|
|
20231211,155600,3930588080,6690,6690,6690,6690,0
|
|
20231211,155500,3930588080,6690,6690,6690,6690,0
|
|
20231211,155400,3930588080,6690,6690,6690,6690,0
|
|
20231211,155300,3930588080,6690,6690,6690,6690,0
|
|
20231211,155200,3930588080,6690,6690,6690,6690,0
|
|
20231211,155100,3930588080,6690,6690,6690,6690,0
|
|
20231211,155000,3930588080,6690,6690,6690,6690,0
|
|
20231211,154900,3930588080,6690,6690,6690,6690,0
|
|
20231211,154800,3930588080,6690,6690,6690,6690,0
|
|
20231211,154700,3930588080,6690,6690,6690,6690,0
|
|
20231211,154600,3930588080,6690,6690,6690,6690,0
|
|
20231211,154500,3930588080,6690,6690,6690,6690,0
|
|
20231211,154400,3930588080,6690,6690,6690,6690,0
|
|
20231211,154300,3930588080,6690,6690,6690,6690,0
|
|
20231211,154200,3930588080,6690,6690,6690,6690,0
|
|
20231211,154100,3930588080,6690,6690,6690,6690,0
|
|
20231211,154000,3930588080,6690,6690,6690,6690,0
|
|
20231211,153900,3930588080,6690,6690,6690,6690,0
|
|
20231211,153800,3930588080,6690,6690,6690,6690,0
|
|
20231211,153700,3930588080,6690,6690,6690,6690,0
|
|
20231211,153600,3930588080,6690,6690,6690,6690,0
|
|
20231211,153500,3930588080,6690,6690,6690,6690,0
|
|
20231211,153400,3930588080,6690,6690,6690,6690,0
|
|
20231211,153300,3930588080,6690,6690,6690,6690,0
|
|
20231211,153200,3930588080,6690,6690,6690,6690,0
|
|
20231211,153100,3930588080,6690,6690,6690,6690,0
|
|
20231211,153000,3930588080,6690,6690,6690,6690,24597
|
|
20231211,152900,3766034150,6730,6730,6730,6730,0
|
|
20231211,152800,3766034150,6730,6730,6730,6730,0
|
|
20231211,152700,3766034150,6730,6730,6730,6730,0
|
|
20231211,152600,3766034150,6730,6730,6730,6730,0
|
|
20231211,152500,3766034150,6730,6730,6730,6730,0
|
|
20231211,152400,3766034150,6730,6730,6730,6730,0
|
|
20231211,152300,3766034150,6730,6730,6730,6730,0
|
|
20231211,152200,3766034150,6730,6730,6730,6730,0
|
|
20231211,152100,3766034150,6730,6730,6730,6730,0
|
|
20231211,152000,3766034150,6730,6730,6730,6730,0
|
|
20231211,151900,3766034150,6730,6720,6730,6710,1193
|
|
20231211,151800,3758018380,6720,6720,6720,6710,1378
|
|
20231211,151700,3748766420,6720,6720,6720,6710,2292
|
|
20231211,151600,3733384530,6720,6720,6720,6710,1434
|
|
20231211,151500,3723749440,6720,6730,6730,6720,947
|
|
20231211,151400,3717385580,6740,6730,6740,6710,3433
|
|
20231211,151300,3694323920,6730,6730,6730,6720,3779
|
|
20231211,151200,3668923960,6730,6730,6740,6720,2821
|
|
20231211,151100,3649938870,6740,6730,6740,6730,474
|
|
20231211,151000,3646744800,6730,6740,6740,6730,79
|
|
20231211,150900,3646212350,6740,6730,6740,6730,2523
|
|
20231211,150800,3629217250,6730,6730,6740,6720,385
|
|
20231211,150700,3626627680,6730,6740,6750,6730,806
|
|
20231211,150600,3621198860,6730,6740,6750,6730,349
|
|
20231211,150500,3618847150,6740,6740,6740,6740,425
|
|
20231211,150400,3615982650,6740,6730,6740,6730,79
|
|
20231211,150300,3615450300,6740,6740,6750,6730,1842
|
|
20231211,150200,3603036110,6730,6740,6750,6730,3352
|
|
20231211,150100,3580443700,6740,6740,6750,6720,4972
|
|
20231211,150000,3546963820,6730,6730,6730,6730,600
|
|
20231211,145900,3542925820,6740,6740,6750,6730,2139
|
|
20231211,145800,3528517410,6740,6740,6750,6740,31
|
|
20231211,145700,3528308190,6750,6750,6750,6750,109
|
|
20231211,145600,3527572440,6750,6740,6750,6740,1184
|
|
20231211,145500,3519586420,6730,6740,6740,6730,1518
|
|
20231211,145400,3509370100,6740,6730,6740,6730,1821
|
|
20231211,145300,3497114660,6730,6740,6740,6730,522
|
|
20231211,145200,3493599320,6740,6730,6740,6730,196
|
|
20231211,145100,3492279140,6740,6730,6740,6730,1570
|
|
20231211,145000,3481712640,6730,6720,6740,6720,2388
|
|
20231211,144900,3465638130,6730,6730,6740,6720,2510
|
|
20231211,144800,3448746150,6730,6740,6750,6730,388
|
|
20231211,144700,3446133150,6740,6750,6750,6740,189
|
|
20231211,144600,3444858500,6740,6750,6760,6740,899
|
|
20231211,144500,3438789260,6750,6730,6750,6730,499
|
|
20231211,144400,3435421110,6730,6730,6740,6730,1126
|
|
20231211,144300,3427839040,6730,6740,6740,6730,1964
|
|
20231211,144200,3414613850,6740,6750,6750,6740,1508
|
|
20231211,144100,3404440720,6750,6750,6750,6740,3370
|
|
20231211,144000,3381718710,6750,6760,6760,6750,1956
|
|
20231211,143900,3368513350,6760,6760,6760,6750,318
|
|
20231211,143800,3366364830,6760,6770,6770,6760,807
|
|
20231211,143700,3360909460,6760,6770,6770,6760,2046
|
|
20231211,143600,3347068650,6780,6790,6790,6770,1751
|
|
20231211,143500,3335198230,6790,6770,6790,6770,2133
|
|
20231211,143400,3320752300,6770,6770,6780,6770,581
|
|
20231211,143300,3316813940,6780,6780,6780,6780,10
|
|
20231211,143200,3316746140,6780,6790,6790,6780,773
|
|
20231211,143100,3311501080,6790,6780,6790,6770,1202
|
|
20231211,143000,3303352240,6770,6770,6780,6770,485
|
|
20231211,142900,3300068590,6770,6780,6780,6770,86
|
|
20231211,142800,3299486230,6780,6770,6780,6770,102
|
|
20231211,142700,3298794680,6770,6770,6780,6770,121
|
|
20231211,142600,3297975020,6770,6760,6770,6750,134
|
|
20231211,142500,3297069110,6760,6740,6760,6740,1250
|
|
20231211,142400,3288642700,6740,6760,6770,6740,3668
|
|
20231211,142300,3263886360,6760,6770,6770,6760,3895
|
|
20231211,142200,3237554430,6770,6770,6770,6770,311
|
|
20231211,142100,3235448960,6770,6770,6770,6770,157
|
|
20231211,142000,3234386070,6770,6760,6770,6760,2962
|
|
20231211,141900,3214359060,6770,6770,6790,6760,960
|
|
20231211,141800,3207859390,6780,6750,6790,6740,1600
|
|
20231211,141700,3197045830,6750,6790,6790,6750,6684
|
|
20231211,141600,3151834460,6780,6780,6790,6770,1048
|
|
20231211,141500,3144729370,6790,6800,6800,6770,1169
|
|
20231211,141400,3136803140,6800,6790,6800,6790,1325
|
|
20231211,141300,3127804410,6780,6820,6840,6780,7165
|
|
20231211,141200,3079013160,6820,6810,6850,6810,4988
|
|
20231211,141100,3044973690,6810,6820,6850,6810,7646
|
|
20231211,141000,2992756670,6820,6800,6820,6780,4652
|
|
20231211,140900,2961068010,6790,6790,6810,6770,4879
|
|
20231211,140800,2927955160,6790,6810,6820,6790,912
|
|
20231211,140700,2921750120,6800,6770,6800,6770,812
|
|
20231211,140600,2916234740,6770,6790,6790,6770,1197
|
|
20231211,140500,2908120280,6790,6810,6810,6780,10638
|
|
20231211,140400,2835847740,6800,6810,6820,6790,6264
|
|
20231211,140300,2793260010,6810,6790,6820,6790,2225
|
|
20231211,140200,2778119840,6780,6760,6830,6760,4687
|
|
20231211,140100,2746274470,6790,6850,6860,6760,21108
|
|
20231211,140000,2602597280,6840,6840,6870,6770,18043
|
|
20231211,135900,2479632710,6840,6900,6900,6820,21657
|
|
20231211,135800,2331057370,6920,6940,6940,6880,18451
|
|
20231211,135700,2203531580,6940,6880,6990,6830,61539
|
|
20231211,135600,1778091590,6880,6810,6880,6810,12520
|
|
20231211,135500,1692281970,6810,6800,6880,6790,38615
|
|
20231211,135400,1428702600,6800,6770,6800,6750,7769
|
|
20231211,135300,1376046400,6760,6760,6760,6760,241
|
|
20231211,135200,1374417240,6760,6780,6780,6760,517
|
|
20231211,135100,1370912330,6780,6750,6780,6750,6528
|
|
20231211,135000,1326740810,6740,6740,6740,6740,162
|
|
20231211,134900,1325648930,6730,6730,6730,6730,1346
|
|
20231211,134800,1316590350,6740,6740,6740,6740,100
|
|
20231211,134700,1315916350,6740,6740,6740,6730,57
|
|
20231211,134600,1315532400,6740,6740,6740,6740,20
|
|
20231211,134500,1315397600,6740,6730,6740,6730,91
|
|
20231211,134400,1314785160,6730,6730,6730,6730,510
|
|
20231211,134300,1311352860,6740,6740,6740,6740,205
|
|
20231211,134200,1309971160,6740,6740,6740,6730,679
|
|
20231211,134100,1305394790,6740,6740,6740,6740,0
|
|
20231211,134000,1305394790,6740,6740,6740,6740,21
|
|
20231211,133900,1305253250,6740,6740,6740,6740,1
|
|
20231211,133800,1305246510,6740,6740,6740,6740,12
|
|
20231211,133700,1305165630,6720,6730,6730,6720,201
|
|
20231211,133600,1303812910,6740,6740,6740,6740,0
|
|
20231211,133500,1303812910,6740,6740,6740,6740,0
|
|
20231211,133400,1303812910,6740,6730,6740,6720,411
|
|
20231211,133300,1301046790,6730,6730,6730,6730,80
|
|
20231211,133200,1300508390,6730,6730,6730,6730,252
|
|
20231211,133100,1298812430,6730,6730,6730,6730,20
|
|
20231211,133000,1298677830,6730,6730,6730,6730,300
|
|
20231211,132900,1296658830,6740,6740,6740,6740,9
|
|
20231211,132800,1296598170,6740,6730,6740,6730,73
|
|
20231211,132700,1296106380,6720,6730,6730,6720,5
|
|
20231211,132600,1296072740,6720,6720,6730,6720,102
|
|
20231211,132500,1295387290,6730,6720,6730,6720,2020
|
|
20231211,132400,1281803730,6730,6730,6730,6730,10
|
|
20231211,132300,1281736430,6730,6730,6730,6730,2
|
|
20231211,132200,1281722970,6720,6720,6720,6720,0
|
|
20231211,132100,1281722970,6720,6720,6720,6720,0
|
|
20231211,132000,1281722970,6720,6740,6740,6720,885
|
|
20231211,131900,1275775730,6730,6730,6730,6730,6
|
|
20231211,131800,1275735350,6730,6730,6730,6730,204
|
|
20231211,131700,1274362430,6730,6730,6730,6730,6
|
|
20231211,131600,1274322050,6730,6720,6730,6720,1341
|
|
20231211,131500,1265309420,6730,6740,6740,6730,1697
|
|
20231211,131400,1253888600,6740,6740,6740,6740,10
|
|
20231211,131300,1253821200,6740,6730,6750,6730,15
|
|
20231211,131200,1253720100,6750,6750,6750,6750,701
|
|
20231211,131100,1248988350,6740,6740,6740,6740,0
|
|
20231211,131000,1248988350,6740,6740,6740,6740,1001
|
|
20231211,130900,1242241610,6740,6740,6740,6740,12
|
|
20231211,130800,1242160730,6740,6740,6740,6740,9
|
|
20231211,130700,1242100070,6740,6740,6740,6740,74
|
|
20231211,130600,1241601310,6740,6740,6740,6740,1284
|
|
20231211,130500,1232947150,6740,6730,6740,6730,50
|
|
20231211,130400,1232610550,6730,6730,6730,6730,1252
|
|
20231211,130300,1224184590,6730,6730,6730,6730,0
|
|
20231211,130200,1224184590,6730,6730,6730,6730,1755
|
|
20231211,130100,1212373440,6740,6740,6740,6740,188
|
|
20231211,130000,1211106320,6740,6730,6740,6730,29
|
|
20231211,125900,1210911070,6730,6740,6750,6730,238
|
|
20231211,125800,1209307370,6740,6740,6740,6740,0
|
|
20231211,125700,1209307370,6740,6740,6740,6740,2
|
|
20231211,125600,1209293890,6740,6740,6740,6740,670
|
|
20231211,125500,1204778090,6740,6740,6740,6740,4
|
|
20231211,125400,1204751130,6740,6740,6740,6740,888
|
|
20231211,125300,1198766010,6750,6750,6750,6750,374
|
|
20231211,125200,1196241510,6750,6740,6750,6740,1254
|
|
20231211,125100,1187777050,6740,6750,6750,6740,1767
|
|
20231211,125000,1175866970,6760,6750,6760,6750,770
|
|
20231211,124900,1170667480,6750,6750,6750,6750,4
|
|
20231211,124800,1170640480,6750,6760,6760,6750,87
|
|
20231211,124700,1170052460,6750,6750,6750,6750,1113
|
|
20231211,124600,1162539710,6740,6740,6740,6740,160
|
|
20231211,124500,1161461310,6750,6750,6750,6750,1
|
|
20231211,124400,1161454560,6750,6750,6750,6750,0
|
|
20231211,124300,1161454560,6750,6750,6750,6740,115
|
|
20231211,124200,1160679440,6750,6740,6750,6740,234
|
|
20231211,124100,1159100440,6750,6750,6750,6740,74
|
|
20231211,124000,1158601640,6750,6750,6750,6750,0
|
|
20231211,123900,1158601640,6750,6740,6750,6740,502
|
|
20231211,123800,1155215710,6740,6740,6740,6730,191
|
|
20231211,123700,1153928470,6740,6740,6740,6740,1
|
|
20231211,123600,1153921730,6740,6740,6740,6740,1
|
|
20231211,123500,1153914990,6740,6740,6740,6740,27
|
|
20231211,123400,1153733010,6730,6730,6730,6720,1803
|
|
20231211,123300,1141608680,6720,6720,6720,6720,2
|
|
20231211,123200,1141595240,6720,6720,6720,6720,0
|
|
20231211,123100,1141595240,6720,6720,6720,6720,300
|
|
20231211,123000,1139579240,6720,6720,6720,6720,0
|
|
20231211,122900,1139579240,6720,6720,6720,6720,5
|
|
20231211,122800,1139545640,6720,6720,6720,6720,220
|
|
20231211,122700,1138067240,6720,6720,6720,6720,2
|
|
20231211,122600,1138053800,6730,6730,6730,6730,1
|
|
20231211,122500,1138047070,6730,6740,6740,6730,87
|
|
20231211,122400,1137461450,6730,6730,6730,6730,0
|
|
20231211,122300,1137461450,6730,6730,6730,6730,95
|
|
20231211,122200,1136822100,6720,6720,6720,6720,50
|
|
20231211,122100,1136486100,6730,6730,6730,6730,10
|
|
20231211,122000,1136418800,6720,6720,6720,6720,0
|
|
20231211,121900,1136418800,6720,6720,6720,6720,0
|
|
20231211,121800,1136418800,6720,6720,6720,6720,0
|
|
20231211,121700,1136418800,6720,6720,6720,6720,1905
|
|
20231211,121600,1123617200,6710,6710,6710,6710,0
|
|
20231211,121500,1123617200,6710,6710,6710,6710,40
|
|
20231211,121400,1123348800,6710,6710,6710,6710,700
|
|
20231211,121300,1118651800,6710,6720,6720,6710,409
|
|
20231211,121200,1115907330,6710,6700,6710,6700,121
|
|
20231211,121100,1115095450,6710,6710,6710,6700,108
|
|
20231211,121000,1114370830,6710,6710,6710,6710,16
|
|
20231211,120900,1114263470,6720,6700,6720,6700,251
|
|
20231211,120800,1112581650,6710,6720,6720,6710,370
|
|
20231211,120700,1110098450,6720,6720,6720,6720,0
|
|
20231211,120600,1110098450,6720,6730,6730,6720,43
|
|
20231211,120500,1109809470,6720,6720,6720,6720,592
|
|
20231211,120400,1105831230,6720,6720,6720,6720,264
|
|
20231211,120300,1104057150,6740,6750,6750,6690,9479
|
|
20231211,120200,1040438940,6750,6750,6750,6740,381
|
|
20231211,120100,1037869640,6740,6740,6740,6740,0
|
|
20231211,120000,1037869640,6740,6740,6740,6740,73
|
|
20231211,115900,1037377620,6740,6740,6740,6740,142
|
|
20231211,115800,1036420540,6740,6740,6740,6740,813
|
|
20231211,115700,1030940920,6750,6760,6760,6750,1386
|
|
20231211,115600,1021585340,6760,6760,6760,6760,0
|
|
20231211,115500,1021585340,6760,6750,6760,6750,668
|
|
20231211,115400,1017075840,6770,6770,6770,6770,52
|
|
20231211,115300,1016723800,6750,6770,6770,6750,82
|
|
20231211,115200,1016169660,6770,6770,6770,6770,100
|
|
20231211,115100,1015492660,6770,6750,6770,6750,803
|
|
20231211,115000,1010067300,6750,6760,6760,6750,16
|
|
20231211,114900,1009959150,6760,6760,6760,6760,77
|
|
20231211,114800,1009438630,6760,6760,6760,6760,0
|
|
20231211,114700,1009438630,6760,6760,6760,6760,525
|
|
20231211,114600,1005889630,6760,6760,6760,6760,152
|
|
20231211,114500,1004862110,6760,6760,6760,6760,320
|
|
20231211,114400,1002698910,6760,6760,6760,6760,100
|
|
20231211,114300,1002022910,6750,6750,6750,6750,2
|
|
20231211,114200,1002009410,6760,6760,6760,6760,25
|
|
20231211,114100,1001840410,6760,6760,6760,6760,500
|
|
20231211,114000,998460410,6760,6760,6760,6760,323
|
|
20231211,113900,996276930,6760,6750,6760,6750,1960
|
|
20231211,113800,983030600,6750,6740,6750,6740,206
|
|
20231211,113700,981642100,6750,6750,6750,6740,263
|
|
20231211,113600,979869350,6750,6760,6760,6750,549
|
|
20231211,113500,976163380,6750,6750,6750,6750,0
|
|
20231211,113400,976163380,6750,6770,6770,6750,687
|
|
20231211,113300,971519790,6770,6770,6770,6770,94
|
|
20231211,113200,970883410,6770,6770,6770,6770,118
|
|
20231211,113100,970084550,6760,6760,6760,6760,250
|
|
20231211,113000,968394550,6760,6760,6760,6760,247
|
|
20231211,112900,966724830,6760,6760,6760,6760,300
|
|
20231211,112800,964696830,6760,6750,6760,6750,1163
|
|
20231211,112700,956846430,6740,6740,6740,6740,0
|
|
20231211,112600,956846430,6740,6740,6740,6740,435
|
|
20231211,112500,953914530,6740,6730,6740,6730,247
|
|
20231211,112400,952252200,6720,6730,6730,6720,313
|
|
20231211,112300,950147340,6710,6710,6710,6710,161
|
|
20231211,112200,949067030,6710,6730,6730,6710,2010
|
|
20231211,112100,935569920,6720,6750,6750,6720,4316
|
|
20231211,112000,906520420,6750,6760,6760,6750,1502
|
|
20231211,111900,896381910,6760,6760,6760,6760,3
|
|
20231211,111800,896361630,6760,6760,6760,6760,31
|
|
20231211,111700,896152070,6760,6760,6760,6760,10
|
|
20231211,111600,896084470,6770,6760,6770,6760,539
|
|
20231211,111500,892435470,6770,6760,6770,6760,730
|
|
20231211,111400,887500570,6760,6760,6780,6760,202
|
|
20231211,111300,886134650,6780,6770,6780,6760,281
|
|
20231211,111200,884232390,6790,6790,6790,6790,0
|
|
20231211,111100,884232390,6790,6790,6790,6770,928
|
|
20231211,111000,877943300,6800,6780,6800,6770,873
|
|
20231211,110900,872019210,6790,6790,6790,6790,301
|
|
20231211,110800,869975420,6790,6780,6790,6780,1298
|
|
20231211,110700,861165480,6780,6780,6780,6780,325
|
|
20231211,110600,858961980,6780,6780,6780,6780,159
|
|
20231211,110500,857883960,6780,6780,6780,6780,732
|
|
20231211,110400,852921000,6790,6790,6790,6790,116
|
|
20231211,110300,852133360,6780,6780,6780,6780,730
|
|
20231211,110200,847183960,6790,6790,6790,6790,86
|
|
20231211,110100,846600020,6790,6790,6790,6790,0
|
|
20231211,110000,846600020,6790,6780,6790,6780,237
|
|
20231211,105900,844992090,6790,6790,6790,6790,5
|
|
20231211,105800,844958140,6780,6780,6780,6780,0
|
|
20231211,105700,844958140,6780,6780,6780,6780,432
|
|
20231211,105600,842029180,6770,6770,6770,6770,10
|
|
20231211,105500,841961480,6770,6770,6770,6770,117
|
|
20231211,105400,841169390,6760,6760,6760,6760,28
|
|
20231211,105300,840980110,6770,6780,6780,6770,3232
|
|
20231211,105200,819070320,6780,6780,6780,6780,80
|
|
20231211,105100,818527920,6780,6780,6780,6780,73
|
|
20231211,105000,818032980,6790,6790,6790,6790,40
|
|
20231211,104900,817761380,6780,6800,6800,6780,162
|
|
20231211,104800,816660640,6800,6800,6800,6800,565
|
|
20231211,104700,812818640,6800,6800,6800,6790,1962
|
|
20231211,104600,799485840,6800,6800,6810,6800,626
|
|
20231211,104500,795229030,6800,6810,6810,6800,2205
|
|
20231211,104400,780227370,6810,6770,6810,6760,7929
|
|
20231211,104300,726386400,6770,6770,6770,6770,145
|
|
20231211,104200,725404750,6770,6770,6770,6770,112
|
|
20231211,104100,724646510,6780,6780,6780,6760,578
|
|
20231211,104000,720737650,6780,6780,6780,6770,518
|
|
20231211,103900,717230270,6770,6760,6780,6760,121
|
|
20231211,103800,716411290,6760,6770,6770,6760,1123
|
|
20231211,103700,708817920,6780,6780,6780,6780,136
|
|
20231211,103600,707895840,6770,6770,6770,6760,1513
|
|
20231211,103500,697663130,6770,6770,6770,6770,105
|
|
20231211,103400,696952280,6770,6770,6770,6770,286
|
|
20231211,103300,695016060,6770,6770,6770,6770,509
|
|
20231211,103200,691570130,6770,6760,6770,6760,220
|
|
20231211,103100,690080780,6760,6760,6760,6760,253
|
|
20231211,103000,688370500,6760,6760,6760,6760,105
|
|
20231211,102900,687660700,6760,6760,6770,6760,1012
|
|
20231211,102800,680819450,6760,6780,6780,6760,120
|
|
20231211,102700,680006030,6780,6770,6780,6770,45
|
|
20231211,102600,679700960,6770,6770,6770,6770,109
|
|
20231211,102500,678963030,6770,6760,6770,6760,893
|
|
20231211,102400,672926250,6780,6770,6780,6770,750
|
|
20231211,102300,667848710,6780,6770,6780,6770,80
|
|
20231211,102200,667306460,6770,6770,6770,6770,140
|
|
20231211,102100,666358660,6770,6760,6770,6760,336
|
|
20231211,102000,664086790,6760,6770,6770,6760,140
|
|
20231211,101900,663139040,6780,6780,6780,6780,492
|
|
20231211,101800,659803280,6780,6770,6780,6770,231
|
|
20231211,101700,658239250,6750,6770,6770,6750,3170
|
|
20231211,101600,636828110,6770,6770,6780,6770,209
|
|
20231211,101500,635413170,6770,6790,6790,6770,1298
|
|
20231211,101400,626608530,6800,6790,6800,6790,667
|
|
20231211,101300,622077960,6790,6780,6790,6780,539
|
|
20231211,101200,618418250,6780,6780,6780,6770,308
|
|
20231211,101100,616330200,6780,6780,6780,6770,1545
|
|
20231211,101000,605855150,6780,6760,6780,6760,728
|
|
20231211,100900,600921310,6770,6770,6770,6770,309
|
|
20231211,100800,598829380,6770,6770,6770,6770,10
|
|
20231211,100700,598761680,6790,6790,6790,6780,6
|
|
20231211,100600,598720950,6770,6770,6780,6770,224
|
|
20231211,100500,597203490,6770,6760,6770,6760,144
|
|
20231211,100400,596229050,6760,6780,6790,6760,1181
|
|
20231211,100300,588230050,6790,6790,6790,6790,55
|
|
20231211,100200,587856600,6790,6780,6790,6780,688
|
|
20231211,100100,583189120,6780,6780,6780,6780,0
|
|
20231211,100000,583189120,6780,6780,6780,6780,500
|
|
20231211,095900,579799120,6780,6780,6780,6780,82
|
|
20231211,095800,579243160,6790,6780,6790,6780,224
|
|
20231211,095700,577724420,6790,6800,6800,6790,846
|
|
20231211,095600,571979360,6800,6800,6800,6790,204
|
|
20231211,095500,570592880,6800,6800,6800,6790,467
|
|
20231211,095400,567417780,6800,6800,6810,6800,282
|
|
20231211,095300,565500030,6810,6780,6810,6780,761
|
|
20231211,095200,560325250,6790,6790,6790,6780,1478
|
|
20231211,095100,550289650,6790,6780,6800,6780,2818
|
|
20231211,095000,531150390,6780,6780,6810,6780,8361
|
|
20231211,094900,474336360,6780,6770,6780,6770,14
|
|
20231211,094800,474241540,6780,6780,6780,6760,973
|
|
20231211,094700,467645470,6780,6770,6790,6770,788
|
|
20231211,094600,462303100,6770,6770,6780,6770,641
|
|
20231211,094500,457959270,6770,6770,6770,6740,435
|
|
20231211,094400,455016650,6740,6740,6740,6740,373
|
|
20231211,094300,452502630,6740,6780,6780,6730,472
|
|
20231211,094200,449319770,6780,6750,6780,6740,551
|
|
20231211,094100,445595190,6750,6750,6750,6750,5
|
|
20231211,094000,445561440,6750,6750,6750,6750,8
|
|
20231211,093900,445507440,6750,6750,6750,6730,2331
|
|
20231211,093800,429796820,6750,6750,6750,6750,8
|
|
20231211,093700,429742820,6750,6770,6770,6750,3697
|
|
20231211,093600,404749590,6770,6770,6770,6770,500
|
|
20231211,093500,401364590,6760,6780,6780,6760,438
|
|
20231211,093400,398402290,6790,6750,6790,6740,2540
|
|
20231211,093300,381189980,6750,6750,6750,6740,1454
|
|
20231211,093200,371377100,6760,6760,6760,6750,18
|
|
20231211,093100,371255430,6750,6770,6780,6750,1467
|
|
20231211,093000,361321250,6750,6750,6760,6730,3180
|
|
20231211,092900,339865160,6760,6750,6760,6750,650
|
|
20231211,092800,335475660,6750,6760,6760,6750,632
|
|
20231211,092700,331209620,6760,6750,6760,6740,632
|
|
20231211,092600,326943600,6750,6760,6760,6750,155
|
|
20231211,092500,325896400,6760,6770,6770,6760,1550
|
|
20231211,092400,315405170,6760,6760,6760,6760,1551
|
|
20231211,092300,304920410,6760,6740,6770,6740,7966
|
|
20231211,092200,251121920,6740,6750,6750,6730,1951
|
|
20231211,092100,237969710,6750,6750,6750,6740,103
|
|
20231211,092000,237274470,6750,6750,6760,6740,3664
|
|
20231211,091900,212540650,6750,6760,6760,6750,372
|
|
20231211,091800,210029150,6760,6760,6770,6750,1071
|
|
20231211,091700,202781020,6760,6740,6760,6740,1323
|
|
20231211,091600,193843820,6740,6740,6750,6740,702
|
|
20231211,091500,189109960,6740,6730,6750,6730,1546
|
|
20231211,091400,178689470,6730,6730,6730,6730,412
|
|
20231211,091300,175916710,6730,6710,6740,6710,4974
|
|
20231211,091200,142464220,6670,6680,6700,6670,4472
|
|
20231211,091100,112558610,6680,6680,6690,6680,1840
|
|
20231211,091000,100257310,6690,6690,6690,6680,1081
|
|
20231211,090900,93025620,6690,6710,6710,6690,695
|
|
20231211,090800,88365980,6710,6710,6720,6710,1248
|
|
20231211,090700,79986890,6700,6690,6700,6690,2671
|
|
20231211,090600,62092490,6690,6680,6700,6680,1848
|
|
20231211,090500,49737860,6670,6670,6670,6660,686
|
|
20231211,090400,45162540,6680,6680,6680,6680,300
|
|
20231211,090300,43158540,6680,6700,6700,6680,1459
|
|
20231211,090200,33399060,6700,6720,6730,6690,1896
|
|
20231211,090100,20661710,6720,6710,6730,6710,1303
|
|
20231211,090000,11902090,6700,6690,6700,6690,1732
|