661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,195800,1471578600,6560,6560,6560,6560,4320
|
|
20231214,195700,1471578600,6560,6560,6560,6560,0
|
|
20231214,195600,1471578600,6560,6560,6560,6560,0
|
|
20231214,195500,1471578600,6560,6560,6560,6560,0
|
|
20231214,195400,1471578600,6560,6560,6560,6560,0
|
|
20231214,195300,1471578600,6560,6560,6560,6560,0
|
|
20231214,195200,1471578600,6560,6560,6560,6560,0
|
|
20231214,195100,1471578600,6560,6560,6560,6560,0
|
|
20231214,195000,1471578600,6560,6560,6560,6560,0
|
|
20231214,194900,1471578600,6560,6560,6560,6560,0
|
|
20231214,194800,1471578600,6560,6560,6560,6560,0
|
|
20231214,194700,1471578600,6560,6560,6560,6560,0
|
|
20231214,194600,1471578600,6560,6560,6560,6560,0
|
|
20231214,194500,1471578600,6560,6560,6560,6560,0
|
|
20231214,194400,1471578600,6560,6560,6560,6560,0
|
|
20231214,194300,1471578600,6560,6560,6560,6560,0
|
|
20231214,194200,1471578600,6560,6560,6560,6560,0
|
|
20231214,194100,1471578600,6560,6560,6560,6560,0
|
|
20231214,194000,1471578600,6560,6560,6560,6560,0
|
|
20231214,193900,1471578600,6560,6560,6560,6560,0
|
|
20231214,193800,1471578600,6560,6560,6560,6560,0
|
|
20231214,193700,1471578600,6560,6560,6560,6560,0
|
|
20231214,193600,1471578600,6560,6560,6560,6560,0
|
|
20231214,193500,1471578600,6560,6560,6560,6560,0
|
|
20231214,193400,1471578600,6560,6560,6560,6560,0
|
|
20231214,193300,1471578600,6560,6560,6560,6560,0
|
|
20231214,193200,1471578600,6560,6560,6560,6560,0
|
|
20231214,193100,1471578600,6560,6560,6560,6560,0
|
|
20231214,193000,1471578600,6560,6560,6560,6560,0
|
|
20231214,192900,1471578600,6560,6560,6560,6560,0
|
|
20231214,192800,1471578600,6560,6560,6560,6560,4320
|
|
20231214,192700,1471578600,6560,6560,6560,6560,0
|
|
20231214,192600,1471578600,6560,6560,6560,6560,0
|
|
20231214,192500,1471578600,6560,6560,6560,6560,0
|
|
20231214,192400,1471578600,6560,6560,6560,6560,0
|
|
20231214,192300,1471578600,6560,6560,6560,6560,0
|
|
20231214,192200,1471578600,6560,6560,6560,6560,0
|
|
20231214,192100,1471578600,6560,6560,6560,6560,0
|
|
20231214,192000,1471578600,6560,6560,6560,6560,0
|
|
20231214,191900,1471578600,6560,6560,6560,6560,0
|
|
20231214,191800,1471578600,6560,6560,6560,6560,0
|
|
20231214,191700,1471578600,6560,6560,6560,6560,0
|
|
20231214,191600,1471578600,6560,6560,6560,6560,0
|
|
20231214,191500,1471578600,6560,6560,6560,6560,0
|
|
20231214,191400,1471578600,6560,6560,6560,6560,0
|
|
20231214,191300,1471578600,6560,6560,6560,6560,0
|
|
20231214,191200,1471578600,6560,6560,6560,6560,0
|
|
20231214,191100,1471578600,6560,6560,6560,6560,0
|
|
20231214,191000,1471578600,6560,6560,6560,6560,0
|
|
20231214,190900,1471578600,6560,6560,6560,6560,0
|
|
20231214,190800,1471578600,6560,6560,6560,6560,0
|
|
20231214,190700,1471578600,6560,6560,6560,6560,0
|
|
20231214,190600,1471578600,6560,6560,6560,6560,0
|
|
20231214,190500,1471578600,6560,6560,6560,6560,0
|
|
20231214,190400,1471578600,6560,6560,6560,6560,0
|
|
20231214,190300,1471578600,6560,6560,6560,6560,0
|
|
20231214,190200,1471578600,6560,6560,6560,6560,0
|
|
20231214,190100,1471578600,6560,6560,6560,6560,0
|
|
20231214,190000,1471578600,6560,6560,6560,6560,0
|
|
20231214,185900,1471578600,6560,6560,6560,6560,0
|
|
20231214,185800,1471578600,6560,6560,6560,6560,4320
|
|
20231214,185700,1471578600,6560,6560,6560,6560,0
|
|
20231214,185600,1471578600,6560,6560,6560,6560,0
|
|
20231214,185500,1471578600,6560,6560,6560,6560,0
|
|
20231214,185400,1471578600,6560,6560,6560,6560,0
|
|
20231214,185300,1471578600,6560,6560,6560,6560,0
|
|
20231214,185200,1471578600,6560,6560,6560,6560,0
|
|
20231214,185100,1471578600,6560,6560,6560,6560,0
|
|
20231214,185000,1471578600,6560,6560,6560,6560,0
|
|
20231214,184900,1471578600,6560,6560,6560,6560,0
|
|
20231214,184800,1471578600,6560,6560,6560,6560,0
|
|
20231214,184700,1471578600,6560,6560,6560,6560,0
|
|
20231214,184600,1471578600,6560,6560,6560,6560,0
|
|
20231214,184500,1471578600,6560,6560,6560,6560,0
|
|
20231214,184400,1471578600,6560,6560,6560,6560,0
|
|
20231214,184300,1471578600,6560,6560,6560,6560,0
|
|
20231214,184200,1471578600,6560,6560,6560,6560,0
|
|
20231214,184100,1471578600,6560,6560,6560,6560,0
|
|
20231214,184000,1471578600,6560,6560,6560,6560,0
|
|
20231214,183900,1471578600,6560,6560,6560,6560,0
|
|
20231214,183800,1471578600,6560,6560,6560,6560,0
|
|
20231214,183700,1471578600,6560,6560,6560,6560,0
|
|
20231214,183600,1471578600,6560,6560,6560,6560,0
|
|
20231214,183500,1471578600,6560,6560,6560,6560,0
|
|
20231214,183400,1471578600,6560,6560,6560,6560,0
|
|
20231214,183300,1471578600,6560,6560,6560,6560,0
|
|
20231214,183200,1471578600,6560,6560,6560,6560,0
|
|
20231214,183100,1471578600,6560,6560,6560,6560,0
|
|
20231214,183000,1471578600,6560,6560,6560,6560,0
|
|
20231214,182900,1471578600,6560,6560,6560,6560,0
|
|
20231214,182800,1471578600,6560,6560,6560,6560,4320
|
|
20231214,182700,1471578600,6560,6560,6560,6560,0
|
|
20231214,182600,1471578600,6560,6560,6560,6560,0
|
|
20231214,182500,1471578600,6560,6560,6560,6560,0
|
|
20231214,182400,1471578600,6560,6560,6560,6560,0
|
|
20231214,182300,1471578600,6560,6560,6560,6560,0
|
|
20231214,182200,1471578600,6560,6560,6560,6560,0
|
|
20231214,182100,1471578600,6560,6560,6560,6560,0
|
|
20231214,182000,1471578600,6560,6560,6560,6560,0
|
|
20231214,181900,1471578600,6560,6560,6560,6560,0
|
|
20231214,181800,1471578600,6560,6560,6560,6560,0
|
|
20231214,181700,1471578600,6560,6560,6560,6560,0
|
|
20231214,181600,1471578600,6560,6560,6560,6560,0
|
|
20231214,181500,1471578600,6560,6560,6560,6560,0
|
|
20231214,181400,1471578600,6560,6560,6560,6560,0
|
|
20231214,181300,1471578600,6560,6560,6560,6560,0
|
|
20231214,181200,1471578600,6560,6560,6560,6560,0
|
|
20231214,181100,1471578600,6560,6560,6560,6560,0
|
|
20231214,181000,1471578600,6560,6560,6560,6560,0
|
|
20231214,180900,1471578600,6560,6560,6560,6560,0
|
|
20231214,180800,1471578600,6560,6560,6560,6560,0
|
|
20231214,180700,1471578600,6560,6560,6560,6560,0
|
|
20231214,180600,1471578600,6560,6560,6560,6560,0
|
|
20231214,180500,1471578600,6560,6560,6560,6560,0
|
|
20231214,180400,1471578600,6560,6560,6560,6560,0
|
|
20231214,180300,1471578600,6560,6560,6560,6560,0
|
|
20231214,180200,1471578600,6560,6560,6560,6560,0
|
|
20231214,180100,1471578600,6560,6560,6560,6560,0
|
|
20231214,180000,1471578600,6560,6560,6560,6560,0
|
|
20231214,175900,1471578600,6560,6560,6560,6560,0
|
|
20231214,175800,1471578600,6560,6560,6560,6560,4320
|
|
20231214,175700,1471578600,6560,6560,6560,6560,0
|
|
20231214,175600,1471578600,6560,6560,6560,6560,0
|
|
20231214,175500,1471578600,6560,6560,6560,6560,0
|
|
20231214,175400,1471578600,6560,6560,6560,6560,0
|
|
20231214,175300,1471578600,6560,6560,6560,6560,0
|
|
20231214,175200,1471578600,6560,6560,6560,6560,0
|
|
20231214,175100,1471578600,6560,6560,6560,6560,0
|
|
20231214,175000,1471578600,6560,6560,6560,6560,0
|
|
20231214,174900,1471578600,6560,6560,6560,6560,0
|
|
20231214,174800,1471578600,6560,6560,6560,6560,0
|
|
20231214,174700,1471578600,6560,6560,6560,6560,0
|
|
20231214,174600,1471578600,6560,6560,6560,6560,0
|
|
20231214,174500,1471578600,6560,6560,6560,6560,0
|
|
20231214,174400,1471578600,6560,6560,6560,6560,0
|
|
20231214,174300,1471578600,6560,6560,6560,6560,0
|
|
20231214,174200,1471578600,6560,6560,6560,6560,0
|
|
20231214,174100,1471578600,6560,6560,6560,6560,0
|
|
20231214,174000,1471578600,6560,6560,6560,6560,0
|
|
20231214,173900,1471578600,6560,6560,6560,6560,0
|
|
20231214,173800,1471578600,6560,6560,6560,6560,0
|
|
20231214,173700,1471578600,6560,6560,6560,6560,0
|
|
20231214,173600,1471578600,6560,6560,6560,6560,0
|
|
20231214,173500,1471578600,6560,6560,6560,6560,0
|
|
20231214,173400,1471578600,6560,6560,6560,6560,0
|
|
20231214,173300,1471578600,6560,6560,6560,6560,0
|
|
20231214,173200,1471578600,6560,6560,6560,6560,0
|
|
20231214,173100,1471578600,6560,6560,6560,6560,0
|
|
20231214,173000,1471578600,6560,6560,6560,6560,0
|
|
20231214,172900,1471578600,6560,6560,6560,6560,0
|
|
20231214,172800,1471578600,6560,6560,6560,6560,4320
|
|
20231214,172700,1471578600,6560,6560,6560,6560,0
|
|
20231214,172600,1471578600,6560,6560,6560,6560,0
|
|
20231214,172500,1471578600,6560,6560,6560,6560,0
|
|
20231214,172400,1471578600,6560,6560,6560,6560,0
|
|
20231214,172300,1471578600,6560,6560,6560,6560,0
|
|
20231214,172200,1471578600,6560,6560,6560,6560,0
|
|
20231214,172100,1471578600,6560,6560,6560,6560,0
|
|
20231214,172000,1471578600,6560,6560,6560,6560,0
|
|
20231214,171900,1471578600,6560,6560,6560,6560,0
|
|
20231214,171800,1471578600,6560,6560,6560,6560,0
|
|
20231214,171700,1471578600,6560,6560,6560,6560,0
|
|
20231214,171600,1471578600,6560,6560,6560,6560,0
|
|
20231214,171500,1471578600,6560,6560,6560,6560,0
|
|
20231214,171400,1471578600,6560,6560,6560,6560,0
|
|
20231214,171300,1471578600,6560,6560,6560,6560,0
|
|
20231214,171200,1471578600,6560,6560,6560,6560,0
|
|
20231214,171100,1471578600,6560,6560,6560,6560,0
|
|
20231214,171000,1471578600,6560,6560,6560,6560,0
|
|
20231214,170900,1471578600,6560,6560,6560,6560,0
|
|
20231214,170800,1471578600,6560,6560,6560,6560,0
|
|
20231214,170700,1471578600,6560,6560,6560,6560,0
|
|
20231214,170600,1471578600,6560,6560,6560,6560,0
|
|
20231214,170500,1471578600,6560,6560,6560,6560,0
|
|
20231214,170400,1471578600,6560,6560,6560,6560,0
|
|
20231214,170300,1471578600,6560,6560,6560,6560,0
|
|
20231214,170200,1471578600,6560,6560,6560,6560,0
|
|
20231214,170100,1471578600,6560,6560,6560,6560,0
|
|
20231214,170000,1471578600,6560,6560,6560,6560,0
|
|
20231214,165900,1471578600,6560,6560,6560,6560,0
|
|
20231214,165800,1471578600,6560,6560,6560,6560,4320
|
|
20231214,165700,1471578600,6560,6560,6560,6560,0
|
|
20231214,165600,1471578600,6560,6560,6560,6560,0
|
|
20231214,165500,1471578600,6560,6560,6560,6560,0
|
|
20231214,165400,1471578600,6560,6560,6560,6560,0
|
|
20231214,165300,1471578600,6560,6560,6560,6560,0
|
|
20231214,165200,1471578600,6560,6560,6560,6560,0
|
|
20231214,165100,1471578600,6560,6560,6560,6560,0
|
|
20231214,165000,1471578600,6560,6560,6560,6560,0
|
|
20231214,164900,1471578600,6560,6560,6560,6560,0
|
|
20231214,164800,1471578600,6560,6560,6560,6560,0
|
|
20231214,164700,1471578600,6560,6560,6560,6560,0
|
|
20231214,164600,1471578600,6560,6560,6560,6560,0
|
|
20231214,164500,1471578600,6560,6560,6560,6560,0
|
|
20231214,164400,1471578600,6560,6560,6560,6560,0
|
|
20231214,164300,1471578600,6560,6560,6560,6560,0
|
|
20231214,164200,1471578600,6560,6560,6560,6560,0
|
|
20231214,164100,1471578600,6560,6560,6560,6560,0
|
|
20231214,164000,1471578600,6560,6560,6560,6560,0
|
|
20231214,163900,1471578600,6560,6560,6560,6560,0
|
|
20231214,163800,1471578600,6560,6560,6560,6560,0
|
|
20231214,163700,1471578600,6560,6560,6560,6560,0
|
|
20231214,163600,1471578600,6560,6560,6560,6560,0
|
|
20231214,163500,1471578600,6560,6560,6560,6560,0
|
|
20231214,163400,1471578600,6560,6560,6560,6560,0
|
|
20231214,163300,1471578600,6560,6560,6560,6560,0
|
|
20231214,163200,1471578600,6560,6560,6560,6560,0
|
|
20231214,163100,1471578600,6560,6560,6560,6560,0
|
|
20231214,163000,1471578600,6560,6560,6560,6560,0
|
|
20231214,162900,1471578600,6560,6560,6560,6560,0
|
|
20231214,162800,1471578600,6560,6560,6560,6560,4320
|
|
20231214,162700,1471578600,6560,6560,6560,6560,0
|
|
20231214,162600,1471578600,6560,6560,6560,6560,0
|
|
20231214,162500,1471578600,6560,6560,6560,6560,0
|
|
20231214,162400,1471578600,6560,6560,6560,6560,0
|
|
20231214,162300,1471578600,6560,6560,6560,6560,0
|
|
20231214,162200,1471578600,6560,6560,6560,6560,0
|
|
20231214,162100,1471578600,6560,6560,6560,6560,0
|
|
20231214,162000,1471578600,6560,6560,6560,6560,0
|
|
20231214,161900,1471578600,6560,6560,6560,6560,0
|
|
20231214,161800,1471578600,6560,6560,6560,6560,0
|
|
20231214,161700,1471578600,6560,6560,6560,6560,0
|
|
20231214,161600,1471578600,6560,6560,6560,6560,0
|
|
20231214,161500,1471578600,6560,6560,6560,6560,0
|
|
20231214,161400,1471578600,6560,6560,6560,6560,0
|
|
20231214,161300,1471578600,6560,6560,6560,6560,0
|
|
20231214,161200,1471578600,6560,6560,6560,6560,0
|
|
20231214,161100,1471578600,6560,6560,6560,6560,0
|
|
20231214,161000,1471578600,6560,6560,6560,6560,0
|
|
20231214,160900,1471578600,6560,6560,6560,6560,0
|
|
20231214,160800,1471578600,6560,6560,6560,6560,0
|
|
20231214,160700,1471578600,6560,6560,6560,6560,0
|
|
20231214,160600,1471578600,6560,6560,6560,6560,0
|
|
20231214,160500,1471578600,6560,6560,6560,6560,0
|
|
20231214,160400,1471578600,6560,6560,6560,6560,0
|
|
20231214,160300,1471578600,6560,6560,6560,6560,0
|
|
20231214,160200,1471578600,6560,6560,6560,6560,0
|
|
20231214,160100,1471578600,6560,6560,6560,6560,0
|
|
20231214,160000,1471578600,6560,6560,6560,6560,0
|
|
20231214,155900,1471578600,6560,6560,6560,6560,0
|
|
20231214,155800,1471578600,6560,6560,6560,6560,4320
|
|
20231214,155700,1471578600,6560,6560,6560,6560,0
|
|
20231214,155600,1471578600,6560,6560,6560,6560,0
|
|
20231214,155500,1471578600,6560,6560,6560,6560,0
|
|
20231214,155400,1471578600,6560,6560,6560,6560,0
|
|
20231214,155300,1471578600,6560,6560,6560,6560,0
|
|
20231214,155200,1471578600,6560,6560,6560,6560,0
|
|
20231214,155100,1471578600,6560,6560,6560,6560,0
|
|
20231214,155000,1471578600,6560,6560,6560,6560,0
|
|
20231214,154900,1471578600,6560,6560,6560,6560,0
|
|
20231214,154800,1471578600,6560,6560,6560,6560,0
|
|
20231214,154700,1471578600,6560,6560,6560,6560,0
|
|
20231214,154600,1471578600,6560,6560,6560,6560,0
|
|
20231214,154500,1471578600,6560,6560,6560,6560,0
|
|
20231214,154400,1471578600,6560,6560,6560,6560,0
|
|
20231214,154300,1471578600,6560,6560,6560,6560,0
|
|
20231214,154200,1471578600,6560,6560,6560,6560,0
|
|
20231214,154100,1471578600,6560,6560,6560,6560,0
|
|
20231214,154000,1471578600,6560,6560,6560,6560,0
|
|
20231214,153900,1471578600,6560,6560,6560,6560,0
|
|
20231214,153800,1471578600,6560,6560,6560,6560,0
|
|
20231214,153700,1471578600,6560,6560,6560,6560,0
|
|
20231214,153600,1471578600,6560,6560,6560,6560,0
|
|
20231214,153500,1471578600,6560,6560,6560,6560,0
|
|
20231214,153400,1471578600,6560,6560,6560,6560,0
|
|
20231214,153300,1471578600,6560,6560,6560,6560,0
|
|
20231214,153200,1471578600,6560,6560,6560,6560,0
|
|
20231214,153100,1471578600,6560,6560,6560,6560,0
|
|
20231214,153000,1471578600,6560,6560,6560,6560,4320
|
|
20231214,152900,1443239400,6600,6600,6600,6600,0
|
|
20231214,152800,1443239400,6600,6600,6600,6600,0
|
|
20231214,152700,1443239400,6600,6600,6600,6600,0
|
|
20231214,152600,1443239400,6600,6600,6600,6600,0
|
|
20231214,152500,1443239400,6600,6600,6600,6600,0
|
|
20231214,152400,1443239400,6600,6600,6600,6600,0
|
|
20231214,152300,1443239400,6600,6600,6600,6600,0
|
|
20231214,152200,1443239400,6600,6600,6600,6600,0
|
|
20231214,152100,1443239400,6600,6600,6600,6600,0
|
|
20231214,152000,1443239400,6600,6600,6600,6600,0
|
|
20231214,151900,1443239400,6600,6600,6610,6590,751
|
|
20231214,151800,1438285180,6600,6620,6620,6600,543
|
|
20231214,151700,1434697090,6620,6640,6640,6620,43
|
|
20231214,151600,1434411620,6670,6670,6670,6670,0
|
|
20231214,151500,1434411620,6670,6670,6670,6670,0
|
|
20231214,151400,1434411620,6670,6650,6670,6650,29
|
|
20231214,151300,1434218210,6630,6640,6640,6630,2
|
|
20231214,151200,1434204940,6640,6640,6640,6640,0
|
|
20231214,151100,1434204940,6640,6640,6640,6640,360
|
|
20231214,151000,1431814540,6670,6670,6670,6670,0
|
|
20231214,150900,1431814540,6670,6660,6670,6660,151
|
|
20231214,150800,1430807760,6660,6640,6660,6590,3264
|
|
20231214,150700,1409222690,6630,6630,6630,6630,0
|
|
20231214,150600,1409222690,6630,6630,6630,6630,13
|
|
20231214,150500,1409136500,6660,6660,6660,6660,1
|
|
20231214,150400,1409129840,6650,6650,6650,6650,0
|
|
20231214,150300,1409129840,6650,6650,6650,6650,0
|
|
20231214,150200,1409129840,6650,6630,6680,6620,1136
|
|
20231214,150100,1401557680,6650,6650,6650,6650,0
|
|
20231214,150000,1401557680,6650,6650,6650,6650,428
|
|
20231214,145900,1398711480,6650,6650,6650,6650,172
|
|
20231214,145800,1397567680,6650,6650,6650,6650,1
|
|
20231214,145700,1397561030,6640,6640,6640,6640,0
|
|
20231214,145600,1397561030,6640,6640,6640,6640,6
|
|
20231214,145500,1397521190,6650,6640,6650,6640,1120
|
|
20231214,145400,1390075760,6640,6640,6640,6640,18
|
|
20231214,145300,1389956240,6640,6640,6640,6640,16
|
|
20231214,145200,1389850000,6630,6630,6630,6630,0
|
|
20231214,145100,1389850000,6630,6630,6630,6630,18
|
|
20231214,145000,1389730660,6630,6630,6630,6600,83
|
|
20231214,144900,1389180430,6630,6630,6630,6630,1
|
|
20231214,144800,1389173800,6610,6610,6620,6610,392
|
|
20231214,144700,1386582260,6610,6610,6610,6610,0
|
|
20231214,144600,1386582260,6610,6610,6620,6610,227
|
|
20231214,144500,1385081390,6600,6610,6620,6600,124
|
|
20231214,144400,1384261820,6610,6620,6620,6610,72
|
|
20231214,144300,1383785870,6620,6610,6620,6590,187
|
|
20231214,144200,1382551900,6610,6600,6610,6590,643
|
|
20231214,144100,1378311540,6600,6580,6600,6580,348
|
|
20231214,144000,1376019140,6540,6580,6580,6540,1059
|
|
20231214,143900,1369068240,6580,6520,6580,6500,545
|
|
20231214,143800,1365520310,6490,6490,6490,6490,64
|
|
20231214,143700,1365104950,6530,6530,6530,6530,29
|
|
20231214,143600,1364915580,6530,6530,6530,6500,102
|
|
20231214,143500,1364252180,6490,6500,6500,6480,1392
|
|
20231214,143400,1355215520,6500,6540,6540,6500,840
|
|
20231214,143300,1349748830,6540,6540,6540,6500,1210
|
|
20231214,143200,1341861090,6510,6570,6590,6510,3908
|
|
20231214,143100,1316258130,6580,6600,6600,6540,1616
|
|
20231214,143000,1305642550,6630,6610,6630,6580,838
|
|
20231214,142900,1300113130,6630,6630,6630,6600,4351
|
|
20231214,142800,1271361010,6630,6630,6660,6630,564
|
|
20231214,142700,1267621420,6660,6640,6680,6630,1186
|
|
20231214,142600,1259751170,6630,6670,6700,6630,721
|
|
20231214,142500,1254959960,6670,6690,6690,6630,5394
|
|
20231214,142400,1219072870,6690,6700,6740,6680,1340
|
|
20231214,142300,1210104950,6750,6730,6760,6690,4032
|
|
20231214,142200,1183062520,6730,6800,6800,6720,6672
|
|
20231214,142100,1137920570,6800,6690,6890,6690,11634
|
|
20231214,142000,1059016330,6690,6880,6920,6610,34612
|
|
20231214,141900,824232400,6900,6830,7050,6820,82331
|
|
20231214,141800,253882820,6830,6830,6830,6830,0
|
|
20231214,141700,253882820,6830,6820,6830,6820,17
|
|
20231214,141600,253766870,6820,6820,6820,6820,0
|
|
20231214,141500,253766870,6820,6820,6820,6820,732
|
|
20231214,141400,248774630,6820,6820,6820,6820,0
|
|
20231214,141300,248774630,6820,6820,6820,6820,0
|
|
20231214,141200,248774630,6820,6820,6820,6820,0
|
|
20231214,141100,248774630,6820,6820,6820,6820,0
|
|
20231214,141000,248774630,6820,6820,6820,6820,0
|
|
20231214,140900,248774630,6820,6820,6820,6820,0
|
|
20231214,140800,248774630,6820,6820,6820,6820,0
|
|
20231214,140700,248774630,6820,6820,6820,6820,0
|
|
20231214,140600,248774630,6820,6820,6820,6820,0
|
|
20231214,140500,248774630,6820,6820,6820,6820,441
|
|
20231214,140400,245767010,6820,6820,6820,6820,0
|
|
20231214,140300,245767010,6820,6820,6820,6820,0
|
|
20231214,140200,245767010,6820,6820,6820,6820,0
|
|
20231214,140100,245767010,6820,6820,6820,6820,0
|
|
20231214,140000,245767010,6820,6820,6820,6820,0
|
|
20231214,135900,245767010,6820,6820,6820,6820,0
|
|
20231214,135800,245767010,6820,6820,6820,6820,0
|
|
20231214,135700,245767010,6820,6820,6820,6820,0
|
|
20231214,135600,245767010,6820,6820,6820,6820,0
|
|
20231214,135500,245767010,6820,6820,6820,6820,441
|
|
20231214,135400,242759390,6820,6820,6820,6820,0
|
|
20231214,135300,242759390,6820,6820,6820,6820,0
|
|
20231214,135200,242759390,6820,6820,6820,6820,0
|
|
20231214,135100,242759390,6820,6820,6820,6820,1
|
|
20231214,135000,242752570,6810,6810,6810,6810,0
|
|
20231214,134900,242752570,6810,6810,6810,6810,0
|
|
20231214,134800,242752570,6810,6810,6810,6810,30
|
|
20231214,134700,242548270,6800,6800,6800,6800,1306
|
|
20231214,134600,233667470,6800,6800,6800,6800,0
|
|
20231214,134500,233667470,6800,6800,6800,6800,497
|
|
20231214,134400,230287870,6800,6800,6800,6800,0
|
|
20231214,134300,230287870,6800,6800,6800,6800,0
|
|
20231214,134200,230287870,6800,6800,6800,6800,0
|
|
20231214,134100,230287870,6800,6800,6800,6800,0
|
|
20231214,134000,230287870,6800,6800,6800,6800,0
|
|
20231214,133900,230287870,6800,6800,6800,6800,197
|
|
20231214,133800,228948270,6800,6800,6800,6800,90
|
|
20231214,133700,228336270,6820,6820,6820,6820,0
|
|
20231214,133600,228336270,6820,6820,6820,6820,0
|
|
20231214,133500,228336270,6820,6820,6820,6820,441
|
|
20231214,133400,225328650,6820,6820,6820,6820,0
|
|
20231214,133300,225328650,6820,6820,6820,6820,0
|
|
20231214,133200,225328650,6820,6820,6820,6820,0
|
|
20231214,133100,225328650,6820,6820,6820,6820,0
|
|
20231214,133000,225328650,6820,6820,6820,6820,0
|
|
20231214,132900,225328650,6820,6820,6820,6820,0
|
|
20231214,132800,225328650,6820,6820,6820,6820,0
|
|
20231214,132700,225328650,6820,6820,6820,6820,0
|
|
20231214,132600,225328650,6820,6820,6820,6820,1
|
|
20231214,132500,225321830,6810,6810,6810,6810,500
|
|
20231214,132400,221916830,6800,6800,6800,6800,0
|
|
20231214,132300,221916830,6800,6800,6800,6800,0
|
|
20231214,132200,221916830,6800,6800,6800,6800,0
|
|
20231214,132100,221916830,6800,6800,6800,6800,0
|
|
20231214,132000,221916830,6800,6800,6800,6800,0
|
|
20231214,131900,221916830,6800,6800,6800,6800,1
|
|
20231214,131800,221910030,6800,6800,6800,6800,5
|
|
20231214,131700,221876030,6790,6790,6790,6790,0
|
|
20231214,131600,221876030,6790,6790,6790,6790,1500
|
|
20231214,131500,211691030,6780,6780,6780,6780,1592
|
|
20231214,131400,200897270,6780,6780,6780,6780,0
|
|
20231214,131300,200897270,6780,6780,6780,6780,0
|
|
20231214,131200,200897270,6780,6780,6780,6780,0
|
|
20231214,131100,200897270,6780,6780,6780,6780,0
|
|
20231214,131000,200897270,6780,6780,6780,6780,0
|
|
20231214,130900,200897270,6780,6780,6780,6780,0
|
|
20231214,130800,200897270,6780,6780,6780,6780,0
|
|
20231214,130700,200897270,6780,6780,6780,6780,0
|
|
20231214,130600,200897270,6780,6780,6780,6780,0
|
|
20231214,130500,200897270,6780,6780,6780,6780,441
|
|
20231214,130400,197907290,6770,6770,6770,6770,0
|
|
20231214,130300,197907290,6770,6770,6770,6770,0
|
|
20231214,130200,197907290,6770,6770,6770,6770,100
|
|
20231214,130100,197230290,6780,6780,6780,6780,0
|
|
20231214,130000,197230290,6780,6780,6780,6780,0
|
|
20231214,125900,197230290,6780,6780,6780,6780,0
|
|
20231214,125800,197230290,6780,6780,6780,6780,0
|
|
20231214,125700,197230290,6780,6780,6780,6780,0
|
|
20231214,125600,197230290,6780,6780,6780,6780,0
|
|
20231214,125500,197230290,6780,6780,6780,6780,441
|
|
20231214,125400,194240310,6770,6770,6770,6770,0
|
|
20231214,125300,194240310,6770,6770,6770,6770,0
|
|
20231214,125200,194240310,6770,6770,6770,6770,0
|
|
20231214,125100,194240310,6770,6770,6770,6770,16
|
|
20231214,125000,194131990,6770,6770,6770,6770,0
|
|
20231214,124900,194131990,6770,6770,6770,6770,606
|
|
20231214,124800,190029370,6780,6780,6780,6780,0
|
|
20231214,124700,190029370,6780,6780,6780,6780,0
|
|
20231214,124600,190029370,6780,6780,6780,6780,0
|
|
20231214,124500,190029370,6780,6780,6780,6780,442
|
|
20231214,124400,187032610,6770,6770,6770,6770,0
|
|
20231214,124300,187032610,6770,6770,6770,6770,1127
|
|
20231214,124200,179402820,6780,6780,6780,6780,0
|
|
20231214,124100,179402820,6780,6780,6780,6780,111
|
|
20231214,124000,178650240,6780,6780,6780,6780,297
|
|
20231214,123900,176636580,6790,6790,6790,6790,0
|
|
20231214,123800,176636580,6790,6790,6790,6790,0
|
|
20231214,123700,176636580,6790,6790,6790,6790,0
|
|
20231214,123600,176636580,6790,6790,6790,6790,416
|
|
20231214,123500,173811940,6790,6790,6790,6790,200
|
|
20231214,123400,172453940,6780,6780,6780,6780,0
|
|
20231214,123300,172453940,6780,6780,6780,6780,0
|
|
20231214,123200,172453940,6780,6780,6780,6780,0
|
|
20231214,123100,172453940,6780,6780,6780,6780,0
|
|
20231214,123000,172453940,6780,6780,6780,6780,0
|
|
20231214,122900,172453940,6780,6780,6780,6780,0
|
|
20231214,122800,172453940,6780,6780,6780,6780,0
|
|
20231214,122700,172453940,6780,6780,6780,6780,0
|
|
20231214,122600,172453940,6780,6780,6780,6780,30
|
|
20231214,122500,172250540,6800,6800,6800,6800,441
|
|
20231214,122400,169251740,6800,6800,6800,6800,0
|
|
20231214,122300,169251740,6800,6800,6800,6800,1
|
|
20231214,122200,169244940,6800,6800,6800,6800,70
|
|
20231214,122100,168768940,6790,6790,6790,6790,0
|
|
20231214,122000,168768940,6790,6790,6790,6790,0
|
|
20231214,121900,168768940,6790,6790,6790,6790,0
|
|
20231214,121800,168768940,6790,6790,6790,6790,0
|
|
20231214,121700,168768940,6790,6810,6810,6790,2
|
|
20231214,121600,168755340,6780,6810,6810,6780,37
|
|
20231214,121500,168503980,6830,6830,6830,6830,441
|
|
20231214,121400,165491950,6820,6820,6820,6820,0
|
|
20231214,121300,165491950,6820,6820,6820,6820,0
|
|
20231214,121200,165491950,6820,6820,6820,6820,0
|
|
20231214,121100,165491950,6820,6820,6820,6820,0
|
|
20231214,121000,165491950,6820,6820,6820,6820,373
|
|
20231214,120900,162948090,6830,6830,6830,6830,0
|
|
20231214,120800,162948090,6830,6830,6830,6830,0
|
|
20231214,120700,162948090,6830,6830,6830,6830,0
|
|
20231214,120600,162948090,6830,6830,6830,6830,5
|
|
20231214,120500,162913940,6840,6840,6840,6840,441
|
|
20231214,120400,159897500,6840,6840,6840,6840,0
|
|
20231214,120300,159897500,6840,6840,6840,6840,0
|
|
20231214,120200,159897500,6840,6840,6840,6840,0
|
|
20231214,120100,159897500,6840,6840,6840,6840,0
|
|
20231214,120000,159897500,6840,6840,6840,6840,0
|
|
20231214,115900,159897500,6840,6840,6840,6840,0
|
|
20231214,115800,159897500,6840,6840,6840,6840,0
|
|
20231214,115700,159897500,6840,6840,6840,6840,0
|
|
20231214,115600,159897500,6840,6840,6840,6840,0
|
|
20231214,115500,159897500,6840,6820,6840,6820,441
|
|
20231214,115400,156884280,6830,6830,6830,6830,0
|
|
20231214,115300,156884280,6830,6830,6830,6830,0
|
|
20231214,115200,156884280,6830,6830,6830,6830,0
|
|
20231214,115100,156884280,6830,6830,6830,6830,0
|
|
20231214,115000,156884280,6830,6830,6830,6830,0
|
|
20231214,114900,156884280,6830,6830,6830,6830,1
|
|
20231214,114800,156877450,6780,6780,6780,6780,0
|
|
20231214,114700,156877450,6780,6780,6780,6780,0
|
|
20231214,114600,156877450,6780,6820,6820,6780,115
|
|
20231214,114500,156096390,6830,6830,6830,6830,442
|
|
20231214,114400,153077530,6820,6820,6820,6820,1
|
|
20231214,114300,153070710,6810,6810,6810,6810,8
|
|
20231214,114200,153016230,6780,6780,6780,6780,0
|
|
20231214,114100,153016230,6780,6780,6780,6780,0
|
|
20231214,114000,153016230,6780,6810,6810,6780,129
|
|
20231214,113900,152140310,6830,6830,6830,6830,0
|
|
20231214,113800,152140310,6830,6830,6830,6830,2
|
|
20231214,113700,152126650,6810,6810,6810,6810,200
|
|
20231214,113600,150764650,6830,6830,6830,6830,0
|
|
20231214,113500,150764650,6830,6830,6830,6830,441
|
|
20231214,113400,147752620,6830,6830,6830,6830,5
|
|
20231214,113300,147718470,6830,6830,6830,6830,0
|
|
20231214,113200,147718470,6830,6830,6830,6830,0
|
|
20231214,113100,147718470,6830,6830,6830,6830,0
|
|
20231214,113000,147718470,6830,6830,6830,6830,0
|
|
20231214,112900,147718470,6830,6830,6830,6830,100
|
|
20231214,112800,147035470,6790,6790,6790,6790,0
|
|
20231214,112700,147035470,6790,6790,6790,6790,51
|
|
20231214,112600,146689180,6790,6810,6810,6790,8
|
|
20231214,112500,146634730,6830,6830,6830,6830,441
|
|
20231214,112400,143622700,6830,6830,6830,6830,3
|
|
20231214,112300,143602210,6830,6830,6830,6830,0
|
|
20231214,112200,143602210,6830,6830,6830,6830,0
|
|
20231214,112100,143602210,6830,6830,6830,6830,0
|
|
20231214,112000,143602210,6830,6820,6830,6820,2
|
|
20231214,111900,143588560,6810,6810,6810,6810,0
|
|
20231214,111800,143588560,6810,6810,6810,6810,0
|
|
20231214,111700,143588560,6810,6810,6810,6810,0
|
|
20231214,111600,143588560,6810,6810,6810,6810,0
|
|
20231214,111500,143588560,6810,6820,6820,6810,492
|
|
20231214,111400,140233130,6810,6820,6820,6810,2
|
|
20231214,111300,140219500,6810,6820,6820,6790,294
|
|
20231214,111200,138223170,6820,6810,6820,6810,11
|
|
20231214,111100,138148180,6800,6810,6810,6790,23
|
|
20231214,111000,137991760,6810,6810,6810,6800,6
|
|
20231214,110900,137950910,6800,6830,6830,6800,148
|
|
20231214,110800,136944470,6810,6810,6810,6810,147
|
|
20231214,110700,135943400,6830,6830,6830,6830,0
|
|
20231214,110600,135943400,6830,6830,6830,6830,0
|
|
20231214,110500,135943400,6830,6830,6830,6830,441
|
|
20231214,110400,132931370,6830,6830,6830,6830,0
|
|
20231214,110300,132931370,6830,6830,6830,6830,0
|
|
20231214,110200,132931370,6830,6830,6830,6830,0
|
|
20231214,110100,132931370,6830,6830,6830,6830,0
|
|
20231214,110000,132931370,6830,6830,6830,6830,0
|
|
20231214,105900,132931370,6830,6830,6830,6830,0
|
|
20231214,105800,132931370,6830,6830,6830,6830,1
|
|
20231214,105700,132924540,6800,6800,6800,6800,10
|
|
20231214,105600,132856540,6830,6830,6830,6830,0
|
|
20231214,105500,132856540,6830,6820,6830,6820,442
|
|
20231214,105400,129841610,6820,6820,6820,6820,0
|
|
20231214,105300,129841610,6820,6820,6820,6820,0
|
|
20231214,105200,129841610,6820,6820,6820,6820,0
|
|
20231214,105100,129841610,6820,6820,6820,6820,1
|
|
20231214,105000,129834790,6790,6790,6790,6790,0
|
|
20231214,104900,129834790,6790,6790,6790,6790,0
|
|
20231214,104800,129834790,6790,6800,6800,6790,445
|
|
20231214,104700,126813230,6820,6820,6820,6820,0
|
|
20231214,104600,126813230,6820,6820,6820,6820,100
|
|
20231214,104500,126131230,6780,6780,6780,6780,0
|
|
20231214,104400,126131230,6780,6780,6780,6780,0
|
|
20231214,104300,126131230,6780,6780,6780,6780,0
|
|
20231214,104200,126131230,6780,6800,6800,6780,110
|
|
20231214,104100,125385410,6820,6820,6820,6820,0
|
|
20231214,104000,125385410,6820,6820,6820,6820,0
|
|
20231214,103900,125385410,6820,6820,6820,6820,0
|
|
20231214,103800,125385410,6820,6820,6820,6820,0
|
|
20231214,103700,125385410,6820,6820,6820,6820,0
|
|
20231214,103600,125385410,6820,6820,6820,6820,0
|
|
20231214,103500,125385410,6820,6820,6820,6820,441
|
|
20231214,103400,122377790,6830,6830,6830,6830,0
|
|
20231214,103300,122377790,6830,6830,6830,6830,0
|
|
20231214,103200,122377790,6830,6830,6830,6830,0
|
|
20231214,103100,122377790,6830,6830,6830,6830,0
|
|
20231214,103000,122377790,6830,6830,6830,6830,0
|
|
20231214,102900,122377790,6830,6830,6830,6830,0
|
|
20231214,102800,122377790,6830,6780,6830,6780,679
|
|
20231214,102700,117774120,6780,6780,6780,6780,0
|
|
20231214,102600,117774120,6780,6780,6780,6780,395
|
|
20231214,102500,115096020,6760,6760,6760,6760,0
|
|
20231214,102400,115096020,6760,6770,6770,6760,114
|
|
20231214,102300,114324460,6770,6770,6770,6770,80
|
|
20231214,102200,113782860,6780,6820,6820,6780,427
|
|
20231214,102100,110886820,6780,6820,6820,6780,100
|
|
20231214,102000,110208780,6830,6810,6830,6810,300
|
|
20231214,101900,108161660,6810,6810,6810,6810,1
|
|
20231214,101800,108154850,6810,6810,6810,6810,0
|
|
20231214,101700,108154850,6810,6810,6810,6780,101
|
|
20231214,101600,107470000,6770,6770,6770,6770,0
|
|
20231214,101500,107470000,6770,6830,6830,6770,856
|
|
20231214,101400,101647730,6850,6850,6850,6850,0
|
|
20231214,101300,101647730,6850,6850,6850,6850,0
|
|
20231214,101200,101647730,6850,6850,6850,6850,0
|
|
20231214,101100,101647730,6850,6810,6850,6810,3000
|
|
20231214,101000,81139390,6770,6810,6810,6770,695
|
|
20231214,100900,76434190,6770,6780,6780,6770,17
|
|
20231214,100800,76318940,6770,6770,6770,6770,36
|
|
20231214,100700,76075220,6780,6780,6780,6780,226
|
|
20231214,100600,74542940,6800,6810,6810,6800,134
|
|
20231214,100500,73631730,6780,6810,6810,6780,841
|
|
20231214,100400,67914630,6800,6810,6810,6800,522
|
|
20231214,100300,64363220,6840,6840,6840,6840,0
|
|
20231214,100200,64363220,6840,6840,6840,6840,0
|
|
20231214,100100,64363220,6840,6820,6840,6820,138
|
|
20231214,100000,63420380,6820,6820,6820,6820,0
|
|
20231214,095900,63420380,6820,6820,6820,6820,1
|
|
20231214,095800,63413560,6820,6820,6820,6820,0
|
|
20231214,095700,63413560,6820,6820,6820,6820,0
|
|
20231214,095600,63413560,6820,6820,6820,6820,444
|
|
20231214,095500,60385480,6840,6840,6840,6840,442
|
|
20231214,095400,57362200,6830,6830,6830,6830,1
|
|
20231214,095300,57355370,6850,6850,6850,6850,0
|
|
20231214,095200,57355370,6850,6850,6850,6850,0
|
|
20231214,095100,57355370,6850,6850,6850,6850,1
|
|
20231214,095000,57348520,6840,6840,6840,6840,274
|
|
20231214,094900,55474360,6840,6830,6840,6830,1958
|
|
20231214,094800,42090490,6830,6830,6830,6830,1
|
|
20231214,094700,42083660,6820,6820,6820,6820,0
|
|
20231214,094600,42083660,6820,6820,6820,6820,0
|
|
20231214,094500,42083660,6820,6820,6820,6820,441
|
|
20231214,094400,39076040,6810,6810,6810,6810,0
|
|
20231214,094300,39076040,6810,6810,6810,6810,0
|
|
20231214,094200,39076040,6810,6810,6810,6810,147
|
|
20231214,094100,38074970,6820,6820,6820,6820,0
|
|
20231214,094000,38074970,6820,6820,6820,6820,0
|
|
20231214,093900,38074970,6820,6820,6820,6820,0
|
|
20231214,093800,38074970,6820,6820,6820,6820,1
|
|
20231214,093700,38068150,6820,6820,6820,6820,1
|
|
20231214,093600,38061330,6800,6800,6800,6800,0
|
|
20231214,093500,38061330,6800,6820,6820,6800,461
|
|
20231214,093400,34917710,6810,6810,6810,6810,53
|
|
20231214,093300,34556780,6820,6820,6820,6820,20
|
|
20231214,093200,34420380,6800,6800,6800,6800,0
|
|
20231214,093100,34420380,6800,6800,6800,6800,247
|
|
20231214,093000,32740780,6810,6810,6810,6810,0
|
|
20231214,092900,32740780,6810,6810,6810,6810,0
|
|
20231214,092800,32740780,6810,6810,6810,6810,0
|
|
20231214,092700,32740780,6810,6810,6810,6810,0
|
|
20231214,092600,32740780,6810,6810,6810,6810,0
|
|
20231214,092500,32740780,6810,6810,6810,6810,441
|
|
20231214,092400,29737570,6800,6800,6800,6800,0
|
|
20231214,092300,29737570,6800,6800,6800,6800,501
|
|
20231214,092200,26330770,6820,6780,6820,6780,1004
|
|
20231214,092100,19500290,6780,6790,6790,6780,112
|
|
20231214,092000,18740540,6780,6780,6780,6780,0
|
|
20231214,091900,18740540,6780,6780,6780,6780,0
|
|
20231214,091800,18740540,6780,6780,6780,6780,57
|
|
20231214,091700,18354080,6780,6810,6810,6780,275
|
|
20231214,091600,16489480,6820,6820,6820,6820,0
|
|
20231214,091500,16489480,6820,6820,6820,6820,444
|
|
20231214,091400,13461400,6810,6810,6810,6810,758
|
|
20231214,091300,8299420,6810,6810,6810,6810,348
|
|
20231214,091200,5929540,6800,6800,6800,6800,44
|
|
20231214,091100,5630340,6800,6800,6800,6800,20
|
|
20231214,091000,5494340,6810,6830,6830,6810,19
|
|
20231214,090900,5364890,6840,6840,6840,6840,0
|
|
20231214,090800,5364890,6840,6840,6840,6840,0
|
|
20231214,090700,5364890,6840,6840,6840,6840,0
|
|
20231214,090600,5364890,6840,6840,6840,6840,0
|
|
20231214,090500,5364890,6840,6830,6840,6830,441
|
|
20231214,090400,2351390,6830,6830,6830,6830,0
|
|
20231214,090300,2351390,6830,6790,6830,6790,60
|
|
20231214,090200,1943680,6780,6780,6780,6780,0
|
|
20231214,090100,1943680,6780,6780,6780,6780,0
|
|
20231214,090000,1943680,6780,6770,6790,6770,287
|