662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,195900,310268280,6770,6770,6770,6770,420
|
|
20231215,195800,310268280,6770,6770,6770,6770,0
|
|
20231215,195700,310268280,6770,6770,6770,6770,0
|
|
20231215,195600,310268280,6770,6770,6770,6770,0
|
|
20231215,195500,310268280,6770,6770,6770,6770,0
|
|
20231215,195400,310268280,6770,6770,6770,6770,0
|
|
20231215,195300,310268280,6770,6770,6770,6770,0
|
|
20231215,195200,310268280,6770,6770,6770,6770,0
|
|
20231215,195100,310268280,6770,6770,6770,6770,0
|
|
20231215,195000,310268280,6770,6770,6770,6770,0
|
|
20231215,194900,310268280,6770,6770,6770,6770,0
|
|
20231215,194800,310268280,6770,6770,6770,6770,0
|
|
20231215,194700,310268280,6770,6770,6770,6770,0
|
|
20231215,194600,310268280,6770,6770,6770,6770,0
|
|
20231215,194500,310268280,6770,6770,6770,6770,0
|
|
20231215,194400,310268280,6770,6770,6770,6770,0
|
|
20231215,194300,310268280,6770,6770,6770,6770,0
|
|
20231215,194200,310268280,6770,6770,6770,6770,0
|
|
20231215,194100,310268280,6770,6770,6770,6770,0
|
|
20231215,194000,310268280,6770,6770,6770,6770,0
|
|
20231215,193900,310268280,6770,6770,6770,6770,0
|
|
20231215,193800,310268280,6770,6770,6770,6770,0
|
|
20231215,193700,310268280,6770,6770,6770,6770,0
|
|
20231215,193600,310268280,6770,6770,6770,6770,0
|
|
20231215,193500,310268280,6770,6770,6770,6770,0
|
|
20231215,193400,310268280,6770,6770,6770,6770,0
|
|
20231215,193300,310268280,6770,6770,6770,6770,0
|
|
20231215,193200,310268280,6770,6770,6770,6770,0
|
|
20231215,193100,310268280,6770,6770,6770,6770,0
|
|
20231215,193000,310268280,6770,6770,6770,6770,0
|
|
20231215,192900,310268280,6770,6770,6770,6770,420
|
|
20231215,192800,310268280,6770,6770,6770,6770,0
|
|
20231215,192700,310268280,6770,6770,6770,6770,0
|
|
20231215,192600,310268280,6770,6770,6770,6770,0
|
|
20231215,192500,310268280,6770,6770,6770,6770,0
|
|
20231215,192400,310268280,6770,6770,6770,6770,0
|
|
20231215,192300,310268280,6770,6770,6770,6770,0
|
|
20231215,192200,310268280,6770,6770,6770,6770,0
|
|
20231215,192100,310268280,6770,6770,6770,6770,0
|
|
20231215,192000,310268280,6770,6770,6770,6770,0
|
|
20231215,191900,310268280,6770,6770,6770,6770,0
|
|
20231215,191800,310268280,6770,6770,6770,6770,0
|
|
20231215,191700,310268280,6770,6770,6770,6770,0
|
|
20231215,191600,310268280,6770,6770,6770,6770,0
|
|
20231215,191500,310268280,6770,6770,6770,6770,0
|
|
20231215,191400,310268280,6770,6770,6770,6770,0
|
|
20231215,191300,310268280,6770,6770,6770,6770,0
|
|
20231215,191200,310268280,6770,6770,6770,6770,0
|
|
20231215,191100,310268280,6770,6770,6770,6770,0
|
|
20231215,191000,310268280,6770,6770,6770,6770,0
|
|
20231215,190900,310268280,6770,6770,6770,6770,0
|
|
20231215,190800,310268280,6770,6770,6770,6770,0
|
|
20231215,190700,310268280,6770,6770,6770,6770,0
|
|
20231215,190600,310268280,6770,6770,6770,6770,0
|
|
20231215,190500,310268280,6770,6770,6770,6770,0
|
|
20231215,190400,310268280,6770,6770,6770,6770,0
|
|
20231215,190300,310268280,6770,6770,6770,6770,0
|
|
20231215,190200,310268280,6770,6770,6770,6770,0
|
|
20231215,190100,310268280,6770,6770,6770,6770,0
|
|
20231215,190000,310268280,6770,6770,6770,6770,0
|
|
20231215,185900,310268280,6770,6770,6770,6770,420
|
|
20231215,185800,310268280,6770,6770,6770,6770,0
|
|
20231215,185700,310268280,6770,6770,6770,6770,0
|
|
20231215,185600,310268280,6770,6770,6770,6770,0
|
|
20231215,185500,310268280,6770,6770,6770,6770,0
|
|
20231215,185400,310268280,6770,6770,6770,6770,0
|
|
20231215,185300,310268280,6770,6770,6770,6770,0
|
|
20231215,185200,310268280,6770,6770,6770,6770,0
|
|
20231215,185100,310268280,6770,6770,6770,6770,0
|
|
20231215,185000,310268280,6770,6770,6770,6770,0
|
|
20231215,184900,310268280,6770,6770,6770,6770,0
|
|
20231215,184800,310268280,6770,6770,6770,6770,0
|
|
20231215,184700,310268280,6770,6770,6770,6770,0
|
|
20231215,184600,310268280,6770,6770,6770,6770,0
|
|
20231215,184500,310268280,6770,6770,6770,6770,0
|
|
20231215,184400,310268280,6770,6770,6770,6770,0
|
|
20231215,184300,310268280,6770,6770,6770,6770,0
|
|
20231215,184200,310268280,6770,6770,6770,6770,0
|
|
20231215,184100,310268280,6770,6770,6770,6770,0
|
|
20231215,184000,310268280,6770,6770,6770,6770,0
|
|
20231215,183900,310268280,6770,6770,6770,6770,0
|
|
20231215,183800,310268280,6770,6770,6770,6770,0
|
|
20231215,183700,310268280,6770,6770,6770,6770,0
|
|
20231215,183600,310268280,6770,6770,6770,6770,0
|
|
20231215,183500,310268280,6770,6770,6770,6770,0
|
|
20231215,183400,310268280,6770,6770,6770,6770,0
|
|
20231215,183300,310268280,6770,6770,6770,6770,0
|
|
20231215,183200,310268280,6770,6770,6770,6770,0
|
|
20231215,183100,310268280,6770,6770,6770,6770,0
|
|
20231215,183000,310268280,6770,6770,6770,6770,0
|
|
20231215,182900,310268280,6770,6770,6770,6770,420
|
|
20231215,182800,310268280,6770,6770,6770,6770,0
|
|
20231215,182700,310268280,6770,6770,6770,6770,0
|
|
20231215,182600,310268280,6770,6770,6770,6770,0
|
|
20231215,182500,310268280,6770,6770,6770,6770,0
|
|
20231215,182400,310268280,6770,6770,6770,6770,0
|
|
20231215,182300,310268280,6770,6770,6770,6770,0
|
|
20231215,182200,310268280,6770,6770,6770,6770,0
|
|
20231215,182100,310268280,6770,6770,6770,6770,0
|
|
20231215,182000,310268280,6770,6770,6770,6770,0
|
|
20231215,181900,310268280,6770,6770,6770,6770,0
|
|
20231215,181800,310268280,6770,6770,6770,6770,0
|
|
20231215,181700,310268280,6770,6770,6770,6770,0
|
|
20231215,181600,310268280,6770,6770,6770,6770,0
|
|
20231215,181500,310268280,6770,6770,6770,6770,0
|
|
20231215,181400,310268280,6770,6770,6770,6770,0
|
|
20231215,181300,310268280,6770,6770,6770,6770,0
|
|
20231215,181200,310268280,6770,6770,6770,6770,0
|
|
20231215,181100,310268280,6770,6770,6770,6770,0
|
|
20231215,181000,310268280,6770,6770,6770,6770,0
|
|
20231215,180900,310268280,6770,6770,6770,6770,0
|
|
20231215,180800,310268280,6770,6770,6770,6770,0
|
|
20231215,180700,310268280,6770,6770,6770,6770,0
|
|
20231215,180600,310268280,6770,6770,6770,6770,0
|
|
20231215,180500,310268280,6770,6770,6770,6770,0
|
|
20231215,180400,310268280,6770,6770,6770,6770,0
|
|
20231215,180300,310268280,6770,6770,6770,6770,0
|
|
20231215,180200,310268280,6770,6770,6770,6770,0
|
|
20231215,180100,310268280,6770,6770,6770,6770,0
|
|
20231215,180000,310268280,6770,6770,6770,6770,0
|
|
20231215,175900,310268280,6770,6770,6770,6770,420
|
|
20231215,175800,310268280,6770,6770,6770,6770,0
|
|
20231215,175700,310268280,6770,6770,6770,6770,0
|
|
20231215,175600,310268280,6770,6770,6770,6770,0
|
|
20231215,175500,310268280,6770,6770,6770,6770,0
|
|
20231215,175400,310268280,6770,6770,6770,6770,0
|
|
20231215,175300,310268280,6770,6770,6770,6770,0
|
|
20231215,175200,310268280,6770,6770,6770,6770,0
|
|
20231215,175100,310268280,6770,6770,6770,6770,0
|
|
20231215,175000,310268280,6770,6770,6770,6770,0
|
|
20231215,174900,310268280,6770,6770,6770,6770,0
|
|
20231215,174800,310268280,6770,6770,6770,6770,0
|
|
20231215,174700,310268280,6770,6770,6770,6770,0
|
|
20231215,174600,310268280,6770,6770,6770,6770,0
|
|
20231215,174500,310268280,6770,6770,6770,6770,0
|
|
20231215,174400,310268280,6770,6770,6770,6770,0
|
|
20231215,174300,310268280,6770,6770,6770,6770,0
|
|
20231215,174200,310268280,6770,6770,6770,6770,0
|
|
20231215,174100,310268280,6770,6770,6770,6770,0
|
|
20231215,174000,310268280,6770,6770,6770,6770,0
|
|
20231215,173900,310268280,6770,6770,6770,6770,0
|
|
20231215,173800,310268280,6770,6770,6770,6770,0
|
|
20231215,173700,310268280,6770,6770,6770,6770,0
|
|
20231215,173600,310268280,6770,6770,6770,6770,0
|
|
20231215,173500,310268280,6770,6770,6770,6770,0
|
|
20231215,173400,310268280,6770,6770,6770,6770,0
|
|
20231215,173300,310268280,6770,6770,6770,6770,0
|
|
20231215,173200,310268280,6770,6770,6770,6770,0
|
|
20231215,173100,310268280,6770,6770,6770,6770,0
|
|
20231215,173000,310268280,6770,6770,6770,6770,0
|
|
20231215,172900,310268280,6770,6770,6770,6770,420
|
|
20231215,172800,310268280,6770,6770,6770,6770,0
|
|
20231215,172700,310268280,6770,6770,6770,6770,0
|
|
20231215,172600,310268280,6770,6770,6770,6770,0
|
|
20231215,172500,310268280,6770,6770,6770,6770,0
|
|
20231215,172400,310268280,6770,6770,6770,6770,0
|
|
20231215,172300,310268280,6770,6770,6770,6770,0
|
|
20231215,172200,310268280,6770,6770,6770,6770,0
|
|
20231215,172100,310268280,6770,6770,6770,6770,0
|
|
20231215,172000,310268280,6770,6770,6770,6770,0
|
|
20231215,171900,310268280,6770,6770,6770,6770,0
|
|
20231215,171800,310268280,6770,6770,6770,6770,0
|
|
20231215,171700,310268280,6770,6770,6770,6770,0
|
|
20231215,171600,310268280,6770,6770,6770,6770,0
|
|
20231215,171500,310268280,6770,6770,6770,6770,0
|
|
20231215,171400,310268280,6770,6770,6770,6770,0
|
|
20231215,171300,310268280,6770,6770,6770,6770,0
|
|
20231215,171200,310268280,6770,6770,6770,6770,0
|
|
20231215,171100,310268280,6770,6770,6770,6770,0
|
|
20231215,171000,310268280,6770,6770,6770,6770,0
|
|
20231215,170900,310268280,6770,6770,6770,6770,0
|
|
20231215,170800,310268280,6770,6770,6770,6770,0
|
|
20231215,170700,310268280,6770,6770,6770,6770,0
|
|
20231215,170600,310268280,6770,6770,6770,6770,0
|
|
20231215,170500,310268280,6770,6770,6770,6770,0
|
|
20231215,170400,310268280,6770,6770,6770,6770,0
|
|
20231215,170300,310268280,6770,6770,6770,6770,0
|
|
20231215,170200,310268280,6770,6770,6770,6770,0
|
|
20231215,170100,310268280,6770,6770,6770,6770,0
|
|
20231215,170000,310268280,6770,6770,6770,6770,0
|
|
20231215,165900,310268280,6770,6770,6770,6770,420
|
|
20231215,165800,310268280,6770,6770,6770,6770,0
|
|
20231215,165700,310268280,6770,6770,6770,6770,0
|
|
20231215,165600,310268280,6770,6770,6770,6770,0
|
|
20231215,165500,310268280,6770,6770,6770,6770,0
|
|
20231215,165400,310268280,6770,6770,6770,6770,0
|
|
20231215,165300,310268280,6770,6770,6770,6770,0
|
|
20231215,165200,310268280,6770,6770,6770,6770,0
|
|
20231215,165100,310268280,6770,6770,6770,6770,0
|
|
20231215,165000,310268280,6770,6770,6770,6770,0
|
|
20231215,164900,310268280,6770,6770,6770,6770,0
|
|
20231215,164800,310268280,6770,6770,6770,6770,0
|
|
20231215,164700,310268280,6770,6770,6770,6770,0
|
|
20231215,164600,310268280,6770,6770,6770,6770,0
|
|
20231215,164500,310268280,6770,6770,6770,6770,0
|
|
20231215,164400,310268280,6770,6770,6770,6770,0
|
|
20231215,164300,310268280,6770,6770,6770,6770,0
|
|
20231215,164200,310268280,6770,6770,6770,6770,0
|
|
20231215,164100,310268280,6770,6770,6770,6770,0
|
|
20231215,164000,310268280,6770,6770,6770,6770,0
|
|
20231215,163900,310268280,6770,6770,6770,6770,0
|
|
20231215,163800,310268280,6770,6770,6770,6770,0
|
|
20231215,163700,310268280,6770,6770,6770,6770,0
|
|
20231215,163600,310268280,6770,6770,6770,6770,0
|
|
20231215,163500,310268280,6770,6770,6770,6770,0
|
|
20231215,163400,310268280,6770,6770,6770,6770,0
|
|
20231215,163300,310268280,6770,6770,6770,6770,0
|
|
20231215,163200,310268280,6770,6770,6770,6770,0
|
|
20231215,163100,310268280,6770,6770,6770,6770,0
|
|
20231215,163000,310268280,6770,6770,6770,6770,0
|
|
20231215,162900,310268280,6770,6770,6770,6770,420
|
|
20231215,162800,310268280,6770,6770,6770,6770,0
|
|
20231215,162700,310268280,6770,6770,6770,6770,0
|
|
20231215,162600,310268280,6770,6770,6770,6770,0
|
|
20231215,162500,310268280,6770,6770,6770,6770,0
|
|
20231215,162400,310268280,6770,6770,6770,6770,0
|
|
20231215,162300,310268280,6770,6770,6770,6770,0
|
|
20231215,162200,310268280,6770,6770,6770,6770,0
|
|
20231215,162100,310268280,6770,6770,6770,6770,0
|
|
20231215,162000,310268280,6770,6770,6770,6770,0
|
|
20231215,161900,310268280,6770,6770,6770,6770,0
|
|
20231215,161800,310268280,6770,6770,6770,6770,0
|
|
20231215,161700,310268280,6770,6770,6770,6770,0
|
|
20231215,161600,310268280,6770,6770,6770,6770,0
|
|
20231215,161500,310268280,6770,6770,6770,6770,0
|
|
20231215,161400,310268280,6770,6770,6770,6770,0
|
|
20231215,161300,310268280,6770,6770,6770,6770,0
|
|
20231215,161200,310268280,6770,6770,6770,6770,0
|
|
20231215,161100,310268280,6770,6770,6770,6770,0
|
|
20231215,161000,310268280,6770,6770,6770,6770,0
|
|
20231215,160900,310268280,6770,6770,6770,6770,0
|
|
20231215,160800,310268280,6770,6770,6770,6770,0
|
|
20231215,160700,310268280,6770,6770,6770,6770,0
|
|
20231215,160600,310268280,6770,6770,6770,6770,0
|
|
20231215,160500,310268280,6770,6770,6770,6770,0
|
|
20231215,160400,310268280,6770,6770,6770,6770,0
|
|
20231215,160300,310268280,6770,6770,6770,6770,0
|
|
20231215,160200,310268280,6770,6770,6770,6770,0
|
|
20231215,160100,310268280,6770,6770,6770,6770,0
|
|
20231215,160000,310268280,6770,6770,6770,6770,0
|
|
20231215,155900,310268280,6770,6770,6770,6770,420
|
|
20231215,155800,310268280,6770,6770,6770,6770,0
|
|
20231215,155700,310268280,6770,6770,6770,6770,0
|
|
20231215,155600,310268280,6770,6770,6770,6770,0
|
|
20231215,155500,310268280,6770,6770,6770,6770,0
|
|
20231215,155400,310268280,6770,6770,6770,6770,0
|
|
20231215,155300,310268280,6770,6770,6770,6770,0
|
|
20231215,155200,310268280,6770,6770,6770,6770,0
|
|
20231215,155100,310268280,6770,6770,6770,6770,0
|
|
20231215,155000,310268280,6770,6770,6770,6770,0
|
|
20231215,154900,310268280,6770,6770,6770,6770,0
|
|
20231215,154800,310268280,6770,6770,6770,6770,0
|
|
20231215,154700,310268280,6770,6770,6770,6770,0
|
|
20231215,154600,310268280,6770,6770,6770,6770,0
|
|
20231215,154500,310268280,6770,6770,6770,6770,0
|
|
20231215,154400,310268280,6770,6770,6770,6770,0
|
|
20231215,154300,310268280,6770,6770,6770,6770,0
|
|
20231215,154200,310268280,6770,6770,6770,6770,0
|
|
20231215,154100,310268280,6770,6770,6770,6770,0
|
|
20231215,154000,310268280,6770,6770,6770,6770,0
|
|
20231215,153900,310268280,6770,6770,6770,6770,0
|
|
20231215,153800,310268280,6770,6770,6770,6770,0
|
|
20231215,153700,310268280,6770,6770,6770,6770,0
|
|
20231215,153600,310268280,6770,6770,6770,6770,0
|
|
20231215,153500,310268280,6770,6770,6770,6770,0
|
|
20231215,153400,310268280,6770,6770,6770,6770,0
|
|
20231215,153300,310268280,6770,6770,6770,6770,0
|
|
20231215,153200,310268280,6770,6770,6770,6770,0
|
|
20231215,153100,310268280,6770,6770,6770,6770,0
|
|
20231215,153000,310268280,6770,6770,6770,6770,420
|
|
20231215,152900,307424880,6770,6770,6770,6770,0
|
|
20231215,152800,307424880,6770,6770,6770,6770,0
|
|
20231215,152700,307424880,6770,6770,6770,6770,0
|
|
20231215,152600,307424880,6770,6770,6770,6770,0
|
|
20231215,152500,307424880,6770,6770,6770,6770,0
|
|
20231215,152400,307424880,6770,6770,6770,6770,0
|
|
20231215,152300,307424880,6770,6770,6770,6770,0
|
|
20231215,152200,307424880,6770,6770,6770,6770,0
|
|
20231215,152100,307424880,6770,6770,6770,6770,0
|
|
20231215,152000,307424880,6770,6770,6770,6770,0
|
|
20231215,151900,307424880,6770,6770,6770,6770,0
|
|
20231215,151800,307424880,6770,6770,6770,6770,18
|
|
20231215,151700,307303020,6780,6780,6780,6780,20
|
|
20231215,151600,307167420,6780,6780,6780,6780,15
|
|
20231215,151500,307065720,6780,6780,6780,6780,21
|
|
20231215,151400,306923340,6780,6780,6780,6780,31
|
|
20231215,151300,306713160,6780,6780,6780,6780,23
|
|
20231215,151200,306557220,6730,6730,6730,6730,109
|
|
20231215,151100,305823650,6730,6730,6730,6730,0
|
|
20231215,151000,305823650,6730,6730,6730,6730,0
|
|
20231215,150900,305823650,6730,6730,6730,6730,0
|
|
20231215,150800,305823650,6730,6730,6730,6730,0
|
|
20231215,150700,305823650,6730,6730,6730,6730,0
|
|
20231215,150600,305823650,6730,6730,6730,6730,0
|
|
20231215,150500,305823650,6730,6730,6730,6730,0
|
|
20231215,150400,305823650,6730,6730,6730,6730,0
|
|
20231215,150300,305823650,6730,6730,6730,6730,0
|
|
20231215,150200,305823650,6730,6730,6730,6730,0
|
|
20231215,150100,305823650,6730,6750,6750,6730,108
|
|
20231215,150000,305095350,6780,6780,6780,6780,0
|
|
20231215,145900,305095350,6780,6780,6780,6780,0
|
|
20231215,145800,305095350,6780,6780,6780,6780,0
|
|
20231215,145700,305095350,6780,6780,6780,6780,46
|
|
20231215,145600,304783470,6780,6780,6780,6780,11
|
|
20231215,145500,304708890,6790,6790,6790,6790,0
|
|
20231215,145400,304708890,6790,6790,6790,6790,0
|
|
20231215,145300,304708890,6790,6780,6790,6780,50
|
|
20231215,145200,304369880,6780,6780,6780,6780,0
|
|
20231215,145100,304369880,6780,6780,6780,6780,1078
|
|
20231215,145000,297061040,6780,6780,6780,6780,0
|
|
20231215,144900,297061040,6780,6780,6780,6780,0
|
|
20231215,144800,297061040,6780,6780,6780,6780,0
|
|
20231215,144700,297061040,6780,6780,6780,6780,0
|
|
20231215,144600,297061040,6780,6780,6780,6780,0
|
|
20231215,144500,297061040,6780,6770,6780,6770,65
|
|
20231215,144400,296620980,6770,6760,6770,6760,13
|
|
20231215,144300,296533090,6740,6760,6760,6740,80
|
|
20231215,144200,295992700,6750,6750,6750,6750,0
|
|
20231215,144100,295992700,6750,6750,6750,6750,0
|
|
20231215,144000,295992700,6750,6750,6750,6750,0
|
|
20231215,143900,295992700,6750,6750,6750,6750,0
|
|
20231215,143800,295992700,6750,6750,6750,6750,3
|
|
20231215,143700,295972450,6770,6770,6770,6770,0
|
|
20231215,143600,295972450,6770,6770,6770,6770,0
|
|
20231215,143500,295972450,6770,6770,6770,6770,442
|
|
20231215,143400,292980110,6760,6790,6790,6760,73
|
|
20231215,143300,292484520,6800,6800,6800,6800,0
|
|
20231215,143200,292484520,6800,6800,6800,6800,0
|
|
20231215,143100,292484520,6800,6800,6800,6800,0
|
|
20231215,143000,292484520,6800,6800,6800,6800,0
|
|
20231215,142900,292484520,6800,6800,6800,6800,0
|
|
20231215,142800,292484520,6800,6800,6800,6800,0
|
|
20231215,142700,292484520,6800,6800,6800,6800,0
|
|
20231215,142600,292484520,6800,6800,6800,6800,0
|
|
20231215,142500,292484520,6800,6790,6800,6770,806
|
|
20231215,142400,287016020,6790,6790,6790,6790,0
|
|
20231215,142300,287016020,6790,6780,6790,6750,21
|
|
20231215,142200,286873850,6800,6800,6800,6800,1
|
|
20231215,142100,286867050,6770,6770,6770,6770,9
|
|
20231215,142000,286806120,6770,6770,6770,6770,1
|
|
20231215,141900,286799350,6800,6800,6800,6800,0
|
|
20231215,141800,286799350,6800,6800,6800,6800,23
|
|
20231215,141700,286642950,6800,6800,6800,6800,1
|
|
20231215,141600,286636150,6800,6800,6800,6800,1
|
|
20231215,141500,286629350,6790,6780,6790,6780,441
|
|
20231215,141400,283637960,6780,6770,6780,6770,11
|
|
20231215,141300,283563480,6720,6720,6720,6720,0
|
|
20231215,141200,283563480,6720,6720,6720,6720,0
|
|
20231215,141100,283563480,6720,6720,6720,6720,0
|
|
20231215,141000,283563480,6720,6720,6720,6720,0
|
|
20231215,140900,283563480,6720,6720,6720,6720,0
|
|
20231215,140800,283563480,6720,6720,6720,6720,0
|
|
20231215,140700,283563480,6720,6730,6730,6720,200
|
|
20231215,140600,282217970,6730,6740,6740,6730,491
|
|
20231215,140500,278909130,6750,6760,6760,6750,443
|
|
20231215,140400,275918870,6740,6750,6750,6740,6
|
|
20231215,140300,275878380,6760,6760,6760,6760,0
|
|
20231215,140200,275878380,6760,6760,6760,6760,2
|
|
20231215,140100,275864860,6780,6780,6780,6780,0
|
|
20231215,140000,275864860,6780,6780,6780,6780,1
|
|
20231215,135900,275858080,6750,6770,6770,6750,500
|
|
20231215,135800,272479160,6760,6770,6770,6760,129
|
|
20231215,135700,271607030,6790,6790,6790,6790,0
|
|
20231215,135600,271607030,6790,6790,6790,6790,0
|
|
20231215,135500,271607030,6790,6790,6790,6790,441
|
|
20231215,135400,268612640,6790,6790,6790,6790,0
|
|
20231215,135300,268612640,6790,6790,6790,6790,0
|
|
20231215,135200,268612640,6790,6790,6790,6790,0
|
|
20231215,135100,268612640,6790,6790,6790,6790,0
|
|
20231215,135000,268612640,6790,6790,6790,6790,0
|
|
20231215,134900,268612640,6790,6780,6790,6780,13
|
|
20231215,134800,268524490,6780,6780,6780,6780,319
|
|
20231215,134700,266361670,6780,6780,6780,6780,0
|
|
20231215,134600,266361670,6780,6770,6780,6770,226
|
|
20231215,134500,264831600,6750,6750,6750,6750,0
|
|
20231215,134400,264831600,6750,6760,6770,6750,9
|
|
20231215,134300,264770740,6760,6760,6760,6760,0
|
|
20231215,134200,264770740,6760,6760,6760,6760,0
|
|
20231215,134100,264770740,6760,6760,6760,6760,3
|
|
20231215,134000,264750460,6760,6760,6760,6760,54
|
|
20231215,133900,264385420,6760,6760,6760,6760,0
|
|
20231215,133800,264385420,6760,6760,6760,6760,0
|
|
20231215,133700,264385420,6760,6760,6760,6760,0
|
|
20231215,133600,264385420,6760,6760,6760,6760,0
|
|
20231215,133500,264385420,6760,6750,6760,6750,621
|
|
20231215,133400,260191670,6730,6730,6730,6730,0
|
|
20231215,133300,260191670,6730,6730,6730,6730,100
|
|
20231215,133200,259518670,6720,6720,6720,6720,0
|
|
20231215,133100,259518670,6720,6730,6730,6720,1200
|
|
20231215,133000,251454400,6750,6750,6750,6750,0
|
|
20231215,132900,251454400,6750,6750,6750,6750,0
|
|
20231215,132800,251454400,6750,6750,6750,6750,0
|
|
20231215,132700,251454400,6750,6740,6750,6740,1000
|
|
20231215,132600,244708150,6740,6740,6740,6740,0
|
|
20231215,132500,244708150,6740,6730,6740,6730,442
|
|
20231215,132400,241730330,6730,6730,6730,6730,0
|
|
20231215,132300,241730330,6730,6730,6730,6730,200
|
|
20231215,132200,240384330,6730,6730,6730,6730,0
|
|
20231215,132100,240384330,6730,6730,6730,6730,0
|
|
20231215,132000,240384330,6730,6730,6730,6730,4
|
|
20231215,131900,240357410,6730,6730,6730,6730,0
|
|
20231215,131800,240357410,6730,6730,6730,6730,0
|
|
20231215,131700,240357410,6730,6730,6730,6730,0
|
|
20231215,131600,240357410,6730,6730,6730,6730,0
|
|
20231215,131500,240357410,6730,6710,6730,6710,838
|
|
20231215,131400,234723090,6710,6710,6710,6710,0
|
|
20231215,131300,234723090,6710,6710,6710,6710,0
|
|
20231215,131200,234723090,6710,6710,6710,6710,0
|
|
20231215,131100,234723090,6710,6730,6730,6710,495
|
|
20231215,131000,231397970,6720,6740,6740,6720,83
|
|
20231215,130900,230840100,6740,6740,6740,6740,0
|
|
20231215,130800,230840100,6740,6740,6740,6740,0
|
|
20231215,130700,230840100,6740,6740,6740,6740,0
|
|
20231215,130600,230840100,6740,6740,6740,6740,1
|
|
20231215,130500,230833360,6740,6740,6740,6740,1
|
|
20231215,130400,230826620,6710,6710,6710,6710,0
|
|
20231215,130300,230826620,6710,6710,6710,6710,0
|
|
20231215,130200,230826620,6710,6710,6710,6710,0
|
|
20231215,130100,230826620,6710,6710,6710,6710,0
|
|
20231215,130000,230826620,6710,6710,6710,6710,59
|
|
20231215,125900,230430730,6710,6710,6710,6710,0
|
|
20231215,125800,230430730,6710,6740,6740,6710,59
|
|
20231215,125700,230034050,6740,6740,6740,6740,0
|
|
20231215,125600,230034050,6740,6740,6740,6740,0
|
|
20231215,125500,230034050,6740,6740,6740,6740,435
|
|
20231215,125400,227102150,6730,6740,6740,6730,15
|
|
20231215,125300,227001150,6750,6750,6750,6750,0
|
|
20231215,125200,227001150,6750,6750,6750,6750,5
|
|
20231215,125100,226967400,6740,6740,6740,6740,1
|
|
20231215,125000,226960660,6720,6730,6730,6720,50
|
|
20231215,124900,226624650,6740,6740,6740,6740,0
|
|
20231215,124800,226624650,6740,6740,6740,6740,0
|
|
20231215,124700,226624650,6740,6740,6740,6740,0
|
|
20231215,124600,226624650,6740,6740,6740,6740,0
|
|
20231215,124500,226624650,6740,6750,6750,6740,443
|
|
20231215,124400,223634410,6740,6740,6740,6740,103
|
|
20231215,124300,222940190,6740,6740,6740,6740,0
|
|
20231215,124200,222940190,6740,6740,6740,6740,0
|
|
20231215,124100,222940190,6740,6730,6740,6730,3
|
|
20231215,124000,222919990,6730,6730,6730,6730,0
|
|
20231215,123900,222919990,6730,6730,6730,6730,3
|
|
20231215,123800,222899800,6740,6740,6740,6740,1
|
|
20231215,123700,222893060,6750,6750,6750,6750,0
|
|
20231215,123600,222893060,6750,6750,6750,6750,153
|
|
20231215,123500,221860310,6760,6760,6760,6760,441
|
|
20231215,123400,218879150,6760,6760,6760,6760,0
|
|
20231215,123300,218879150,6760,6760,6760,6760,0
|
|
20231215,123200,218879150,6760,6760,6760,6760,0
|
|
20231215,123100,218879150,6760,6760,6760,6760,0
|
|
20231215,123000,218879150,6760,6750,6760,6750,55
|
|
20231215,122900,218507890,6750,6750,6750,6750,0
|
|
20231215,122800,218507890,6750,6740,6750,6740,3
|
|
20231215,122700,218487650,6750,6750,6750,6750,0
|
|
20231215,122600,218487650,6750,6750,6750,6750,2
|
|
20231215,122500,218474150,6760,6760,6760,6760,441
|
|
20231215,122400,215492990,6750,6760,6760,6750,4
|
|
20231215,122300,215465980,6750,6750,6760,6750,7
|
|
20231215,122200,215418710,6760,6750,6760,6750,4
|
|
20231215,122100,215391700,6760,6760,6760,6760,3
|
|
20231215,122000,215371420,6760,6740,6760,6740,189
|
|
20231215,121900,214096710,6750,6750,6750,6750,693
|
|
20231215,121800,209418960,6750,6750,6750,6750,1
|
|
20231215,121700,209412210,6740,6740,6740,6740,0
|
|
20231215,121600,209412210,6740,6740,6740,6740,0
|
|
20231215,121500,209412210,6740,6690,6740,6690,9877
|
|
20231215,121400,143190360,6670,6670,6670,6670,0
|
|
20231215,121300,143190360,6670,6670,6670,6670,1
|
|
20231215,121200,143183690,6690,6690,6690,6690,0
|
|
20231215,121100,143183690,6690,6690,6690,6690,0
|
|
20231215,121000,143183690,6690,6690,6690,6690,0
|
|
20231215,120900,143183690,6690,6690,6690,6690,2
|
|
20231215,120800,143170310,6690,6690,6690,6690,0
|
|
20231215,120700,143170310,6690,6690,6690,6690,0
|
|
20231215,120600,143170310,6690,6690,6690,6690,0
|
|
20231215,120500,143170310,6690,6680,6690,6680,441
|
|
20231215,120400,140222220,6680,6680,6680,6680,0
|
|
20231215,120300,140222220,6680,6680,6680,6680,0
|
|
20231215,120200,140222220,6680,6680,6680,6680,257
|
|
20231215,120100,138505460,6690,6690,6690,6690,0
|
|
20231215,120000,138505460,6690,6690,6690,6690,1
|
|
20231215,115900,138498770,6680,6680,6680,6680,0
|
|
20231215,115800,138498770,6680,6680,6680,6680,480
|
|
20231215,115700,135292370,6680,6680,6680,6680,30
|
|
20231215,115600,135091970,6660,6660,6660,6660,0
|
|
20231215,115500,135091970,6660,6660,6660,6660,0
|
|
20231215,115400,135091970,6660,6670,6670,6660,50
|
|
20231215,115300,134758510,6670,6670,6670,6670,0
|
|
20231215,115200,134758510,6670,6670,6670,6670,0
|
|
20231215,115100,134758510,6670,6670,6670,6670,0
|
|
20231215,115000,134758510,6670,6670,6670,6670,0
|
|
20231215,114900,134758510,6670,6670,6670,6670,0
|
|
20231215,114800,134758510,6670,6670,6670,6670,1
|
|
20231215,114700,134751840,6680,6680,6680,6680,0
|
|
20231215,114600,134751840,6680,6680,6680,6680,0
|
|
20231215,114500,134751840,6680,6680,6680,6680,442
|
|
20231215,114400,131799280,6680,6680,6680,6680,0
|
|
20231215,114300,131799280,6680,6680,6680,6680,62
|
|
20231215,114200,131385120,6680,6680,6680,6680,59
|
|
20231215,114100,130991000,6680,6670,6680,6670,4
|
|
20231215,114000,130964310,6670,6670,6670,6670,11
|
|
20231215,113900,130890940,6660,6660,6660,6660,307
|
|
20231215,113800,128846320,6680,6670,6680,6670,23
|
|
20231215,113700,128692900,6670,6670,6670,6670,78
|
|
20231215,113600,128172640,6670,6670,6670,6670,0
|
|
20231215,113500,128172640,6670,6670,6670,6670,55
|
|
20231215,113400,127805790,6650,6660,6660,6650,8
|
|
20231215,113300,127752580,6670,6670,6670,6670,0
|
|
20231215,113200,127752580,6670,6670,6670,6670,0
|
|
20231215,113100,127752580,6670,6670,6670,6670,4
|
|
20231215,113000,127725900,6670,6670,6670,6670,0
|
|
20231215,112900,127725900,6670,6670,6670,6670,0
|
|
20231215,112800,127725900,6670,6670,6670,6670,0
|
|
20231215,112700,127725900,6670,6670,6670,6670,0
|
|
20231215,112600,127725900,6670,6670,6670,6670,0
|
|
20231215,112500,127725900,6670,6670,6670,6670,441
|
|
20231215,112400,124784430,6660,6660,6660,6660,0
|
|
20231215,112300,124784430,6660,6660,6660,6660,1
|
|
20231215,112200,124777770,6650,6650,6650,6650,0
|
|
20231215,112100,124777770,6650,6650,6650,6650,0
|
|
20231215,112000,124777770,6650,6650,6650,6650,0
|
|
20231215,111900,124777770,6650,6650,6650,6650,0
|
|
20231215,111800,124777770,6650,6660,6660,6650,4
|
|
20231215,111700,124751160,6680,6680,6680,6680,0
|
|
20231215,111600,124751160,6680,6680,6680,6680,0
|
|
20231215,111500,124751160,6680,6660,6680,6660,489
|
|
20231215,111400,121490200,6660,6660,6660,6660,4
|
|
20231215,111300,121463560,6650,6650,6650,6650,0
|
|
20231215,111200,121463560,6650,6650,6650,6650,0
|
|
20231215,111100,121463560,6650,6650,6650,6650,0
|
|
20231215,111000,121463560,6650,6650,6650,6650,0
|
|
20231215,110900,121463560,6650,6650,6650,6650,0
|
|
20231215,110800,121463560,6650,6650,6650,6650,300
|
|
20231215,110700,119468560,6660,6660,6660,6660,1
|
|
20231215,110600,119461900,6650,6650,6650,6650,0
|
|
20231215,110500,119461900,6650,6650,6650,6650,65
|
|
20231215,110400,119029650,6640,6640,6640,6640,0
|
|
20231215,110300,119029650,6640,6640,6640,6640,0
|
|
20231215,110200,119029650,6640,6640,6640,6640,0
|
|
20231215,110100,119029650,6640,6640,6640,6640,0
|
|
20231215,110000,119029650,6640,6640,6640,6640,0
|
|
20231215,105900,119029650,6640,6640,6640,6640,0
|
|
20231215,105800,119029650,6640,6640,6640,6640,1
|
|
20231215,105700,119023010,6660,6660,6660,6660,0
|
|
20231215,105600,119023010,6660,6660,6660,6660,0
|
|
20231215,105500,119023010,6660,6650,6660,6650,459
|
|
20231215,105400,115969080,6650,6650,6650,6650,0
|
|
20231215,105300,115969080,6650,6650,6650,6650,0
|
|
20231215,105200,115969080,6650,6650,6650,6650,0
|
|
20231215,105100,115969080,6650,6650,6650,6650,0
|
|
20231215,105000,115969080,6650,6650,6650,6650,0
|
|
20231215,104900,115969080,6650,6650,6650,6650,0
|
|
20231215,104800,115969080,6650,6650,6650,6650,0
|
|
20231215,104700,115969080,6650,6650,6650,6650,0
|
|
20231215,104600,115969080,6650,6650,6650,6650,0
|
|
20231215,104500,115969080,6650,6650,6650,6650,441
|
|
20231215,104400,113036430,6650,6650,6650,6650,0
|
|
20231215,104300,113036430,6650,6640,6650,6640,10
|
|
20231215,104200,112969940,6630,6610,6630,6610,89
|
|
20231215,104100,112381630,6630,6630,6630,6630,1
|
|
20231215,104000,112375000,6600,6600,6600,6600,0
|
|
20231215,103900,112375000,6600,6600,6600,6600,0
|
|
20231215,103800,112375000,6600,6600,6600,6600,0
|
|
20231215,103700,112375000,6600,6600,6600,6600,88
|
|
20231215,103600,111794200,6600,6640,6640,6600,100
|
|
20231215,103500,111134100,6650,6650,6650,6650,441
|
|
20231215,103400,108201450,6640,6640,6640,6640,0
|
|
20231215,103300,108201450,6640,6640,6640,6640,1
|
|
20231215,103200,108194810,6650,6650,6650,6650,0
|
|
20231215,103100,108194810,6650,6650,6650,6650,0
|
|
20231215,103000,108194810,6650,6650,6650,6650,7
|
|
20231215,102900,108148260,6650,6650,6650,6650,0
|
|
20231215,102800,108148260,6650,6650,6650,6650,0
|
|
20231215,102700,108148260,6650,6650,6650,6650,45
|
|
20231215,102600,107849010,6660,6660,6660,6660,0
|
|
20231215,102500,107849010,6660,6650,6660,6650,481
|
|
20231215,102400,104649960,6640,6640,6640,6640,0
|
|
20231215,102300,104649960,6640,6660,6660,6640,9
|
|
20231215,102200,104590180,6660,6660,6660,6660,2
|
|
20231215,102100,104576860,6650,6650,6650,6650,0
|
|
20231215,102000,104576860,6650,6650,6650,6650,0
|
|
20231215,101900,104576860,6650,6650,6650,6650,0
|
|
20231215,101800,104576860,6650,6650,6650,6650,0
|
|
20231215,101700,104576860,6650,6640,6650,6640,1200
|
|
20231215,101600,96602070,6630,6630,6630,6630,22
|
|
20231215,101500,96456210,6630,6630,6630,6630,441
|
|
20231215,101400,93532380,6640,6640,6640,6640,0
|
|
20231215,101300,93532380,6640,6640,6640,6640,0
|
|
20231215,101200,93532380,6640,6640,6640,6640,0
|
|
20231215,101100,93532380,6640,6640,6640,6640,0
|
|
20231215,101000,93532380,6640,6640,6640,6640,0
|
|
20231215,100900,93532380,6640,6640,6640,6640,0
|
|
20231215,100800,93532380,6640,6640,6640,6640,0
|
|
20231215,100700,93532380,6640,6640,6640,6640,0
|
|
20231215,100600,93532380,6640,6640,6640,6640,0
|
|
20231215,100500,93532380,6640,6630,6640,6630,441
|
|
20231215,100400,90607850,6630,6630,6630,6630,0
|
|
20231215,100300,90607850,6630,6630,6630,6630,1
|
|
20231215,100200,90601220,6560,6590,6590,6560,1204
|
|
20231215,100100,82683430,6590,6640,6640,6580,1362
|
|
20231215,100000,73697770,6640,6640,6640,6640,0
|
|
20231215,095900,73697770,6640,6640,6640,6640,0
|
|
20231215,095800,73697770,6640,6640,6640,6640,0
|
|
20231215,095700,73697770,6640,6640,6640,6640,0
|
|
20231215,095600,73697770,6640,6650,6650,6640,418
|
|
20231215,095500,70918090,6650,6650,6650,6650,26
|
|
20231215,095400,70745190,6640,6640,6640,6640,0
|
|
20231215,095300,70745190,6640,6640,6640,6640,0
|
|
20231215,095200,70745190,6640,6640,6640,6640,17
|
|
20231215,095100,70632310,6640,6640,6640,6640,40
|
|
20231215,095000,70366710,6640,6640,6640,6640,0
|
|
20231215,094900,70366710,6640,6640,6640,6640,0
|
|
20231215,094800,70366710,6640,6640,6640,6640,0
|
|
20231215,094700,70366710,6640,6640,6640,6640,80
|
|
20231215,094600,69835510,6640,6640,6640,6640,377
|
|
20231215,094500,67332230,6640,6640,6640,6640,64
|
|
20231215,094400,66907270,6630,6620,6630,6610,33
|
|
20231215,094300,66688650,6610,6630,6630,6610,63
|
|
20231215,094200,66271250,6630,6630,6630,6630,0
|
|
20231215,094100,66271250,6630,6630,6630,6630,0
|
|
20231215,094000,66271250,6630,6630,6630,6630,0
|
|
20231215,093900,66271250,6630,6640,6640,6630,6
|
|
20231215,093800,66231460,6640,6640,6640,6640,1
|
|
20231215,093700,66224820,6630,6630,6630,6630,33
|
|
20231215,093600,66006030,6620,6620,6620,6620,0
|
|
20231215,093500,66006030,6620,6640,6640,6620,455
|
|
20231215,093400,62985070,6630,6630,6630,6630,8
|
|
20231215,093300,62932030,6630,6630,6630,6630,4
|
|
20231215,093200,62905510,6630,6640,6640,6630,6
|
|
20231215,093100,62865710,6620,6620,6620,6620,0
|
|
20231215,093000,62865710,6620,6620,6620,6620,0
|
|
20231215,092900,62865710,6620,6620,6620,6620,5
|
|
20231215,092800,62832610,6620,6620,6620,6620,5
|
|
20231215,092700,62799510,6620,6620,6620,6620,0
|
|
20231215,092600,62799510,6620,6620,6620,6620,10
|
|
20231215,092500,62733310,6620,6650,6660,6620,452
|
|
20231215,092400,59723380,6650,6660,6660,6650,24
|
|
20231215,092300,59563750,6650,6610,6650,6600,152
|
|
20231215,092200,58556000,6610,6600,6610,6600,433
|
|
20231215,092100,55697520,6590,6590,6590,6580,322
|
|
20231215,092000,53576550,6600,6590,6610,6590,202
|
|
20231215,091900,52244170,6590,6600,6600,6590,368
|
|
20231215,091800,49815420,6600,6610,6610,6600,708
|
|
20231215,091700,45139040,6610,6620,6620,6610,501
|
|
20231215,091600,41826760,6620,6620,6620,6620,0
|
|
20231215,091500,41826760,6620,6680,6680,6620,493
|
|
20231215,091400,38535590,6670,6670,6680,6650,391
|
|
20231215,091300,35934910,6670,6670,6700,6670,33
|
|
20231215,091200,35714630,6670,6640,6670,6640,240
|
|
20231215,091100,34117860,6650,6630,6650,6630,343
|
|
20231215,091000,31837000,6620,6650,6650,6620,639
|
|
20231215,090900,27601850,6650,6630,6650,6630,6
|
|
20231215,090800,27562030,6650,6640,6650,6640,17
|
|
20231215,090700,27449130,6630,6620,6630,6620,42
|
|
20231215,090600,27171040,6670,6610,6670,6610,496
|
|
20231215,090500,23863140,6610,6650,6670,6610,3575
|
|
20231215,090400,86270,6650,6650,6650,6650,0
|
|
20231215,090300,86270,6650,6670,6680,6650,7
|
|
20231215,090200,39600,6600,6600,6600,6600,0
|
|
20231215,090100,39600,6600,6600,6600,6600,0
|
|
20231215,090000,39600,6600,6600,6600,6600,6
|